49,900.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-06 | 50,000.00 | 50,900.00 | 49,000.00 | 49,900.00 | 0.0M |
| 2025-10-03 | 50,300.00 | 51,000.00 | 49,500.00 | 50,300.00 | 0.0M |
| 2025-10-02 | 48,650.00 | 52,100.00 | 48,650.00 | 51,700.00 | 0.0M |
| 2025-10-01 | 51,500.00 | 52,900.00 | 48,350.00 | 51,900.00 | 0.0M |
| 2025-09-30 | 52,500.00 | 52,500.00 | 50,800.00 | 51,800.00 | 0.0M |
| 2025-09-29 | 48,250.00 | 53,700.00 | 48,250.00 | 51,500.00 | 0.0M |
| 2025-09-26 | 47,800.00 | 51,000.00 | 47,800.00 | 51,000.00 | 0.1M |
| 2025-09-25 | 50,800.00 | 52,000.00 | 49,200.00 | 49,750.00 | 0.0M |
| 2025-09-24 | 49,000.00 | 50,300.00 | 47,250.00 | 50,100.00 | 0.1M |
| 2025-09-23 | 50,000.00 | 51,000.00 | 47,250.00 | 48,800.00 | 0.2M |
| 2025-09-22 | 53,700.00 | 53,700.00 | 50,600.00 | 50,600.00 | 0.2M |
| 2025-09-19 | 53,400.00 | 54,600.00 | 53,100.00 | 54,400.00 | 0.1M |
| 2025-09-18 | 52,600.00 | 54,000.00 | 52,400.00 | 53,900.00 | 0.0M |
| 2025-09-17 | 52,600.00 | 54,500.00 | 52,600.00 | 54,000.00 | 0.0M |
| 2025-09-16 | 54,000.00 | 54,900.00 | 52,100.00 | 54,000.00 | 0.0M |
| 2025-09-15 | 53,900.00 | 55,300.00 | 53,100.00 | 54,300.00 | 0.1M |
| 2025-09-12 | 49,200.00 | 52,000.00 | 49,200.00 | 51,700.00 | 0.0M |
| 2025-09-11 | 46,000.00 | 49,300.00 | 45,200.00 | 49,200.00 | 0.1M |
| 2025-09-10 | 44,500.00 | 46,100.00 | 44,000.00 | 46,100.00 | 0.1M |
| 2025-09-09 | 45,200.00 | 45,200.00 | 44,000.00 | 45,200.00 | 0.0M |
| 2025-09-08 | 45,750.00 | 45,800.00 | 43,600.00 | 45,200.00 | 0.1M |
| 2025-09-05 | 46,500.00 | 46,500.00 | 44,450.00 | 45,800.00 | 0.0M |
| 2025-09-04 | 44,700.00 | 44,700.00 | 43,500.00 | 44,650.00 | 0.0M |
| 2025-09-03 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 0.0M |
| 2025-08-29 | 43,150.00 | 45,000.00 | 43,150.00 | 44,500.00 | 0.1M |
| 2025-08-28 | 43,700.00 | 44,200.00 | 43,000.00 | 44,200.00 | 0.0M |
| 2025-08-27 | 44,950.00 | 44,950.00 | 43,000.00 | 44,200.00 | 0.0M |
| 2025-08-26 | 42,900.00 | 44,000.00 | 42,600.00 | 44,000.00 | 0.0M |
| 2025-08-25 | 44,850.00 | 44,850.00 | 42,900.00 | 43,950.00 | 0.0M |
| 2025-08-22 | 44,300.00 | 44,300.00 | 42,100.00 | 44,300.00 | 0.0M |
| 2025-08-21 | 43,000.00 | 45,500.00 | 42,550.00 | 44,000.00 | 0.1M |
| 2025-08-20 | 43,000.00 | 44,000.00 | 42,300.00 | 44,000.00 | 0.0M |
| 2025-08-19 | 44,100.00 | 44,100.00 | 42,750.00 | 43,850.00 | 0.1M |
| 2025-08-18 | 44,000.00 | 44,500.00 | 43,000.00 | 43,700.00 | 0.0M |
| 2025-08-15 | 42,000.00 | 43,900.00 | 41,550.00 | 43,000.00 | 0.1M |
| 2025-08-14 | 43,700.00 | 44,300.00 | 40,700.00 | 43,000.00 | 0.0M |
| 2025-08-13 | 41,700.00 | 43,950.00 | 41,700.00 | 43,700.00 | 0.1M |
| 2025-08-12 | 39,000.00 | 41,700.00 | 39,000.00 | 41,450.00 | 0.2M |
| 2025-08-11 | 38,200.00 | 39,200.00 | 38,200.00 | 39,000.00 | 0.1M |
| 2025-08-08 | 37,900.00 | 38,400.00 | 37,600.00 | 38,200.00 | 0.0M |
| 2025-08-07 | 36,800.00 | 37,900.00 | 36,600.00 | 37,900.00 | 0.1M |
| 2025-08-06 | 35,875.13 | 36,800.00 | 35,534.39 | 36,800.00 | 0.1M |
| 2025-08-05 | 35,729.10 | 35,729.10 | 35,242.33 | 35,534.39 | 0.1M |
| 2025-08-04 | 35,047.62 | 35,729.10 | 35,047.62 | 35,339.68 | 0.1M |
| 2025-08-01 | 35,339.68 | 35,339.68 | 34,852.91 | 35,242.33 | 0.0M |
| 2025-07-31 | 35,193.65 | 35,631.75 | 34,609.52 | 35,047.62 | 0.0M |
| 2025-07-30 | 36,500.00 | 36,600.00 | 35,700.00 | 36,500.00 | 0.1M |
| 2025-07-29 | 36,800.00 | 36,850.00 | 36,100.00 | 36,650.00 | 0.1M |
| 2025-07-28 | 37,900.00 | 37,900.00 | 36,700.00 | 37,000.00 | 0.0M |
| 2025-07-25 | 37,150.00 | 37,900.00 | 37,000.00 | 37,900.00 | 0.0M |
| 2025-07-24 | 38,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 0.1M |
| 2025-07-23 | 38,000.00 | 38,000.00 | 37,100.00 | 37,800.00 | 0.0M |
| 2025-07-22 | 36,700.00 | 38,000.00 | 36,700.00 | 37,700.00 | 0.1M |
| 2025-07-21 | 38,250.00 | 38,250.00 | 37,500.00 | 38,000.00 | 0.1M |
| 2025-07-18 | 34,000.00 | 35,950.00 | 33,350.00 | 35,950.00 | 0.1M |
| 2025-07-17 | 32,350.00 | 33,600.00 | 32,350.00 | 33,600.00 | 0.1M |
| 2025-07-16 | 33,050.00 | 33,100.00 | 32,700.00 | 32,950.00 | 0.0M |
| 2025-07-15 | 33,000.00 | 33,200.00 | 32,700.00 | 33,050.00 | 0.1M |
| 2025-07-14 | 32,650.00 | 33,200.00 | 32,500.00 | 33,000.00 | 0.0M |
| 2025-07-11 | 32,700.00 | 33,200.00 | 32,600.00 | 33,200.00 | 0.0M |
| 2025-07-10 | 33,050.00 | 33,250.00 | 32,600.00 | 33,250.00 | 0.0M |
| 2025-07-09 | 33,100.00 | 33,350.00 | 32,650.00 | 33,350.00 | 0.1M |
| 2025-07-08 | 32,700.00 | 33,400.00 | 32,700.00 | 33,350.00 | 0.1M |
| 2025-07-07 | 32,950.00 | 33,600.00 | 32,700.00 | 33,500.00 | 0.1M |
| 2025-07-04 | 32,650.00 | 33,500.00 | 32,500.00 | 33,500.00 | 0.1M |
| 2025-07-03 | 32,650.00 | 33,400.00 | 32,450.00 | 33,400.00 | 0.1M |
| 2025-07-02 | 32,800.00 | 33,300.00 | 32,650.00 | 33,300.00 | 0.1M |
| 2025-07-01 | 33,900.00 | 34,400.00 | 32,500.00 | 33,400.00 | 0.1M |
| 2025-06-30 | 33,200.00 | 33,800.00 | 32,500.00 | 33,800.00 | 0.1M |
| 2025-06-27 | 34,300.00 | 34,300.00 | 31,650.00 | 33,800.00 | 0.0M |
| 2025-06-26 | 34,000.00 | 34,300.00 | 33,500.00 | 34,000.00 | 0.0M |
| 2025-06-25 | 33,500.00 | 34,400.00 | 33,450.00 | 34,000.00 | 0.0M |
| 2025-06-24 | 33,200.00 | 33,500.00 | 32,950.00 | 33,450.00 | 0.0M |
| 2025-06-23 | 33,000.00 | 33,300.00 | 32,600.00 | 33,250.00 | 0.0M |
| 2025-06-20 | 32,300.00 | 33,100.00 | 32,300.00 | 33,100.00 | 0.0M |
| 2025-06-19 | 33,200.00 | 33,200.00 | 32,550.00 | 32,900.00 | 0.0M |
| 2025-06-18 | 33,000.00 | 33,300.00 | 32,650.00 | 33,200.00 | 0.0M |
| 2025-06-17 | 32,600.00 | 33,100.00 | 32,300.00 | 33,100.00 | 0.0M |
| 2025-06-16 | 32,800.00 | 32,950.00 | 32,500.00 | 32,900.00 | 0.0M |
| 2025-06-13 | 33,200.00 | 33,200.00 | 32,450.00 | 33,000.00 | 0.0M |
| 2025-06-12 | 32,950.00 | 33,300.00 | 32,900.00 | 33,250.00 | 0.1M |
| 2025-06-11 | 33,450.00 | 33,450.00 | 32,600.00 | 32,900.00 | 0.1M |
| 2025-06-10 | 32,700.00 | 33,200.00 | 32,300.00 | 32,950.00 | 0.0M |
| 2025-06-09 | 33,000.00 | 33,000.00 | 32,700.00 | 32,950.00 | 0.0M |
| 2025-06-06 | 33,150.00 | 33,150.00 | 32,500.00 | 33,000.00 | 0.0M |
| 2025-06-05 | 32,550.00 | 33,500.00 | 32,500.00 | 33,150.00 | 0.1M |
| 2025-06-04 | 33,500.00 | 33,500.00 | 32,400.00 | 33,300.00 | 0.0M |
| 2025-06-03 | 33,450.00 | 33,450.00 | 32,500.00 | 33,300.00 | 0.1M |
| 2025-06-02 | 31,800.00 | 33,900.00 | 31,700.00 | 33,000.00 | 0.1M |
| 2025-05-30 | 31,200.00 | 31,700.00 | 30,900.00 | 31,700.00 | 0.1M |
| 2025-05-29 | 31,350.00 | 31,500.00 | 30,800.00 | 31,500.00 | 0.1M |
| 2025-05-28 | 31,900.00 | 32,200.00 | 30,700.00 | 31,800.00 | 0.1M |
| 2025-05-27 | 32,000.00 | 32,500.00 | 31,000.00 | 31,900.00 | 0.1M |
| 2025-05-26 | 31,000.00 | 32,200.00 | 30,400.00 | 32,200.00 | 0.1M |
| 2025-05-23 | 29,800.00 | 31,000.00 | 29,800.00 | 31,000.00 | 0.0M |
| 2025-05-22 | 29,050.00 | 29,800.00 | 29,000.00 | 29,800.00 | 0.1M |
| 2025-05-21 | 28,550.00 | 29,100.00 | 28,500.00 | 29,050.00 | 0.0M |
| 2025-05-20 | 28,700.00 | 29,200.00 | 28,500.00 | 29,200.00 | 0.0M |
| 2025-05-19 | 29,100.00 | 29,700.00 | 28,500.00 | 29,600.00 | 0.0M |
| 2025-05-16 | 29,500.00 | 29,700.00 | 29,000.00 | 29,650.00 | 0.0M |
| 2025-05-15 | 29,250.00 | 29,850.00 | 29,000.00 | 29,850.00 | 0.0M |
| 2025-05-14 | 29,300.00 | 30,000.00 | 29,300.00 | 30,000.00 | 0.0M |
| 2025-05-13 | 29,900.00 | 29,950.00 | 28,500.00 | 29,950.00 | 0.1M |
| 2025-05-12 | 29,150.00 | 30,000.00 | 29,000.00 | 29,950.00 | 0.0M |
| 2025-05-09 | 30,600.00 | 30,600.00 | 29,500.00 | 30,500.00 | 0.0M |
| 2025-05-08 | 30,250.00 | 30,800.00 | 28,750.00 | 30,650.00 | 0.1M |
| 2025-05-07 | 30,850.00 | 30,850.00 | 30,200.00 | 30,850.00 | 0.0M |
| 2025-05-06 | 30,700.00 | 30,850.00 | 30,200.00 | 30,850.00 | 0.0M |
| 2025-05-05 | 30,900.00 | 30,950.00 | 30,400.00 | 30,900.00 | 0.0M |
| 2025-04-29 | 30,500.00 | 30,900.00 | 30,100.00 | 30,900.00 | 0.0M |
| 2025-04-28 | 30,500.00 | 30,800.00 | 30,150.00 | 30,800.00 | 0.0M |
| 2025-04-25 | 30,100.00 | 30,950.00 | 30,100.00 | 30,950.00 | 0.0M |
| 2025-04-24 | 30,300.00 | 31,000.00 | 30,000.00 | 30,950.00 | 0.0M |
| 2025-04-23 | 30,750.00 | 31,000.00 | 30,300.00 | 31,000.00 | 0.0M |
| 2025-04-22 | 30,400.00 | 31,100.00 | 29,500.00 | 30,600.00 | 0.0M |
| 2025-04-21 | 31,350.00 | 31,600.00 | 30,300.00 | 31,300.00 | 0.1M |
| 2025-04-18 | 30,750.00 | 31,400.00 | 30,200.00 | 31,400.00 | 0.0M |
| 2025-04-17 | 30,000.00 | 31,650.00 | 30,000.00 | 31,450.00 | 0.0M |
| 2025-04-16 | 30,800.00 | 31,500.00 | 30,800.00 | 31,450.00 | 0.0M |
| 2025-04-15 | 31,750.00 | 31,750.00 | 30,800.00 | 31,400.00 | 0.0M |
| 2025-04-14 | 30,950.00 | 32,150.00 | 30,950.00 | 31,600.00 | 0.0M |
| 2025-04-11 | 30,550.00 | 31,900.00 | 30,200.00 | 31,900.00 | 0.1M |
| 2025-04-10 | 30,150.00 | 32,100.00 | 30,150.00 | 32,050.00 | 0.1M |
| 2025-04-09 | 28,050.00 | 30,000.00 | 28,050.00 | 30,000.00 | 0.0M |
| 2025-04-08 | 30,500.00 | 32,400.00 | 30,150.00 | 30,150.00 | 0.1M |
| 2025-04-04 | 30,200.00 | 32,400.00 | 30,150.00 | 32,400.00 | 0.1M |
| 2025-04-03 | 30,500.00 | 32,900.00 | 30,200.00 | 32,400.00 | 0.1M |
| 2025-04-02 | 31,500.00 | 33,000.00 | 31,500.00 | 32,450.00 | 0.1M |
| 2025-04-01 | 31,800.00 | 32,000.00 | 30,150.00 | 32,000.00 | 0.1M |
| 2025-03-31 | 31,100.00 | 31,950.00 | 29,750.00 | 31,800.00 | 0.1M |
| 2025-03-28 | 32,000.00 | 32,900.00 | 31,000.00 | 31,950.00 | 0.0M |
| 2025-03-27 | 29,000.00 | 30,850.00 | 29,000.00 | 30,850.00 | 0.2M |
| 2025-03-26 | 28,350.00 | 28,900.00 | 28,350.00 | 28,850.00 | 0.1M |
| 2025-03-25 | 28,450.00 | 28,750.00 | 28,200.00 | 28,750.00 | 0.0M |
| 2025-03-24 | 27,800.00 | 28,700.00 | 27,600.00 | 28,700.00 | 0.0M |
| 2025-03-21 | 28,550.00 | 28,600.00 | 27,950.00 | 28,600.00 | 0.0M |
| 2025-03-20 | 28,600.00 | 28,600.00 | 27,850.00 | 28,600.00 | 0.0M |
| 2025-03-19 | 27,750.00 | 28,600.00 | 27,750.00 | 28,600.00 | 0.0M |
| 2025-03-18 | 28,800.00 | 28,800.00 | 28,000.00 | 28,550.00 | 0.0M |
| 2025-03-17 | 28,300.00 | 29,000.00 | 27,700.00 | 28,550.00 | 0.0M |
| 2025-03-14 | 28,250.00 | 28,500.00 | 27,800.00 | 28,500.00 | 0.0M |
| 2025-03-13 | 27,400.00 | 29,000.00 | 27,400.00 | 28,600.00 | 0.0M |
| 2025-03-12 | 28,800.00 | 28,800.00 | 28,200.00 | 28,500.00 | 0.0M |
| 2025-03-11 | 28,900.00 | 28,900.00 | 28,000.00 | 28,800.00 | 0.0M |
| 2025-03-10 | 28,750.00 | 29,000.00 | 28,500.00 | 28,750.00 | 0.0M |
| 2025-03-07 | 28,350.00 | 29,400.00 | 28,350.00 | 28,750.00 | 0.0M |
| 2025-03-06 | 28,500.00 | 28,900.00 | 28,500.00 | 28,850.00 | 0.0M |
| 2025-03-05 | 29,450.00 | 29,450.00 | 28,050.00 | 28,050.00 | 0.0M |
| 2025-03-04 | 29,500.00 | 29,500.00 | 28,850.00 | 29,400.00 | 0.0M |
| 2025-03-03 | 29,350.00 | 29,450.00 | 28,600.00 | 29,450.00 | 0.0M |
| 2025-02-28 | 29,000.00 | 29,350.00 | 28,600.00 | 29,350.00 | 0.0M |
| 2025-02-27 | 29,400.00 | 29,400.00 | 28,600.00 | 29,400.00 | 0.0M |
| 2025-02-26 | 29,550.00 | 29,600.00 | 28,700.00 | 29,450.00 | 0.0M |
| 2025-02-25 | 29,050.00 | 29,550.00 | 28,500.00 | 29,550.00 | 0.1M |
| 2025-02-24 | 29,500.00 | 29,500.00 | 28,800.00 | 29,400.00 | 0.0M |
| 2025-02-21 | 29,400.00 | 29,600.00 | 28,500.00 | 29,400.00 | 0.1M |
| 2025-02-20 | 29,500.00 | 29,500.00 | 27,500.00 | 29,450.00 | 0.1M |
| 2025-02-19 | 29,500.00 | 29,650.00 | 28,800.00 | 29,500.00 | 0.1M |
| 2025-02-18 | 29,800.00 | 29,850.00 | 29,000.00 | 29,500.00 | 0.1M |
| 2025-02-17 | 28,050.00 | 29,150.00 | 28,050.00 | 29,050.00 | 0.1M |
| 2025-02-14 | 28,800.00 | 29,450.00 | 27,900.00 | 28,000.00 | 0.1M |
| 2025-02-13 | 28,400.00 | 28,950.00 | 27,600.00 | 28,800.00 | 0.1M |
| 2025-02-12 | 29,150.00 | 29,750.00 | 28,400.00 | 28,950.00 | 0.0M |
| 2025-02-11 | 27,300.00 | 29,100.00 | 27,300.00 | 29,100.00 | 0.2M |
| 2025-02-10 | 26,200.00 | 27,200.00 | 26,200.00 | 27,200.00 | 0.1M |
| 2025-02-07 | 26,200.00 | 26,200.00 | 25,000.00 | 26,200.00 | 0.0M |
| 2025-02-06 | 26,000.00 | 26,400.00 | 25,650.00 | 26,200.00 | 0.0M |
| 2025-02-05 | 25,950.00 | 26,200.00 | 25,950.00 | 26,200.00 | 0.0M |
| 2025-02-04 | 25,800.00 | 26,100.00 | 25,200.00 | 25,950.00 | 0.0M |
| 2025-02-03 | 25,450.00 | 26,000.00 | 25,300.00 | 25,800.00 | 0.1M |
| 2025-01-24 | 23,900.00 | 25,350.00 | 23,800.00 | 25,200.00 | 0.1M |
| 2025-01-23 | 23,700.00 | 23,850.00 | 23,400.00 | 23,800.00 | 0.0M |
| 2025-01-22 | 23,900.00 | 23,900.00 | 23,350.00 | 23,700.00 | 0.0M |
| 2025-01-21 | 23,300.00 | 23,650.00 | 23,300.00 | 23,600.00 | 0.0M |
| 2025-01-20 | 23,400.00 | 23,650.00 | 23,100.00 | 23,600.00 | 0.0M |
| 2025-01-17 | 23,600.00 | 23,600.00 | 23,200.00 | 23,500.00 | 0.0M |
| 2025-01-16 | 23,500.00 | 23,550.00 | 23,100.00 | 23,500.00 | 0.0M |
| 2025-01-15 | 23,500.00 | 23,500.00 | 23,000.00 | 23,500.00 | 0.0M |
| 2025-01-14 | 23,300.00 | 23,450.00 | 23,000.00 | 23,450.00 | 0.0M |
| 2025-01-13 | 22,850.00 | 23,550.00 | 22,850.00 | 23,450.00 | 0.0M |
| 2025-01-10 | 23,250.00 | 23,600.00 | 23,250.00 | 23,400.00 | 0.0M |
| 2025-01-07 | 23,400.00 | 23,400.00 | 22,800.00 | 23,300.00 | 0.0M |
| 2025-01-06 | 23,350.00 | 23,450.00 | 23,000.00 | 23,450.00 | 0.0M |
| 2025-01-03 | 23,500.00 | 23,500.00 | 23,000.00 | 23,450.00 | 0.0M |
| 2025-01-02 | 23,450.00 | 23,500.00 | 23,050.00 | 23,500.00 | 0.0M |