73,000.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 72,900.00 | 75,700.00 | 72,300.00 | 73,000.00 | 0.1M |
| 2025-09-26 | 73,100.00 | 73,600.00 | 71,000.00 | 72,200.00 | 0.1M |
| 2025-09-25 | 74,500.00 | 76,400.00 | 72,200.00 | 73,100.00 | 0.1M |
| 2025-09-24 | 73,100.00 | 76,400.00 | 73,000.00 | 74,600.00 | 0.2M |
| 2025-09-23 | 72,400.00 | 75,000.00 | 70,100.00 | 72,600.00 | 0.2M |
| 2025-09-22 | 71,500.00 | 74,900.00 | 67,000.00 | 72,300.00 | 0.2M |
| 2025-09-19 | 66,900.00 | 73,500.00 | 66,600.00 | 71,300.00 | 0.3M |
| 2025-09-18 | 65,000.00 | 68,200.00 | 64,500.00 | 66,200.00 | 0.2M |
| 2025-09-17 | 65,600.00 | 66,000.00 | 62,000.00 | 63,600.00 | 0.1M |
| 2025-09-16 | 64,200.00 | 66,200.00 | 63,700.00 | 66,200.00 | 0.1M |
| 2025-09-15 | 63,200.00 | 65,800.00 | 62,000.00 | 63,900.00 | 0.1M |
| 2025-09-12 | 59,800.00 | 63,100.00 | 59,800.00 | 62,600.00 | 0.1M |
| 2025-09-11 | 58,400.00 | 60,600.00 | 58,100.00 | 59,700.00 | 0.1M |
| 2025-09-10 | 58,900.00 | 59,000.00 | 56,600.00 | 58,400.00 | 0.1M |
| 2025-09-09 | 59,600.00 | 59,700.00 | 57,700.00 | 58,400.00 | 0.1M |
| 2025-09-08 | 57,300.00 | 59,600.00 | 55,600.00 | 59,600.00 | 0.1M |
| 2025-09-05 | 60,600.00 | 60,750.00 | 57,200.00 | 57,300.00 | 0.1M |
| 2025-09-04 | 63,800.00 | 63,800.00 | 59,700.00 | 60,500.00 | 0.1M |
| 2025-09-03 | 64,500.00 | 65,500.00 | 62,200.00 | 63,300.00 | 0.1M |
| 2025-09-02 | 64,400.00 | 67,300.00 | 61,300.00 | 66,100.00 | 0.1M |
| 2025-09-01 | 65,300.00 | 66,000.00 | 62,600.00 | 63,500.00 | 0.1M |
| 2025-08-29 | 63,900.00 | 65,000.00 | 62,000.00 | 62,500.00 | 0.1M |
| 2025-08-28 | 60,400.00 | 64,500.00 | 59,600.00 | 62,000.00 | 0.2M |
| 2025-08-27 | 64,000.00 | 64,000.00 | 60,300.00 | 60,400.00 | 0.2M |
| 2025-08-26 | 63,000.00 | 66,000.00 | 62,500.00 | 65,200.00 | 0.3M |
| 2025-08-25 | 61,600.00 | 64,900.00 | 60,600.00 | 62,800.00 | 0.2M |
| 2025-08-22 | 57,500.00 | 60,600.00 | 57,500.00 | 59,700.00 | 0.2M |
| 2025-08-21 | 56,600.00 | 58,200.00 | 55,800.00 | 57,400.00 | 0.1M |
| 2025-08-20 | 54,300.00 | 56,900.00 | 52,500.00 | 55,700.00 | 0.1M |
| 2025-08-19 | 58,500.00 | 58,700.00 | 55,400.00 | 57,200.00 | 0.1M |
| 2025-08-18 | 57,100.00 | 59,800.00 | 54,500.00 | 58,900.00 | 0.1M |
| 2025-08-14 | 54,900.00 | 58,100.00 | 54,600.00 | 57,200.00 | 0.1M |
| 2025-08-13 | 51,500.00 | 56,100.00 | 50,000.00 | 55,200.00 | 0.1M |
| 2025-08-12 | 53,000.00 | 53,700.00 | 50,800.00 | 51,100.00 | 0.1M |
| 2025-08-11 | 50,800.00 | 53,200.00 | 49,950.00 | 53,100.00 | 0.1M |
| 2025-08-08 | 54,000.00 | 54,400.00 | 52,200.00 | 52,200.00 | 0.2M |
| 2025-08-07 | 59,600.00 | 60,800.00 | 53,700.00 | 54,500.00 | 0.2M |
| 2025-08-06 | 58,800.00 | 60,000.00 | 58,200.00 | 59,400.00 | 0.1M |
| 2025-08-05 | 56,100.00 | 59,200.00 | 55,900.00 | 58,700.00 | 0.1M |
| 2025-08-04 | 56,100.00 | 56,400.00 | 54,200.00 | 55,800.00 | 0.1M |
| 2025-08-01 | 58,600.00 | 58,700.00 | 53,200.00 | 57,100.00 | 0.1M |
| 2025-07-31 | 55,800.00 | 59,500.00 | 55,800.00 | 58,600.00 | 0.2M |
| 2025-07-30 | 55,000.00 | 56,500.00 | 54,000.00 | 55,800.00 | 0.1M |
| 2025-07-29 | 51,100.00 | 55,200.00 | 50,900.00 | 54,400.00 | 0.1M |
| 2025-07-28 | 52,900.00 | 52,900.00 | 51,000.00 | 51,200.00 | 0.1M |
| 2025-07-25 | 53,100.00 | 53,200.00 | 51,600.00 | 52,300.00 | 0.1M |
| 2025-07-24 | 53,000.00 | 55,600.00 | 51,900.00 | 53,000.00 | 0.2M |
| 2025-07-23 | 51,200.00 | 51,300.00 | 50,200.00 | 50,800.00 | 0.0M |
| 2025-07-22 | 52,400.00 | 52,400.00 | 50,500.00 | 51,600.00 | 0.1M |
| 2025-07-21 | 52,400.00 | 53,000.00 | 51,600.00 | 52,100.00 | 0.1M |
| 2025-07-18 | 54,400.00 | 54,400.00 | 51,300.00 | 52,100.00 | 0.1M |
| 2025-07-17 | 54,300.00 | 55,200.00 | 53,500.00 | 54,300.00 | 0.1M |
| 2025-07-16 | 54,400.00 | 54,900.00 | 52,900.00 | 54,500.00 | 0.1M |
| 2025-07-15 | 54,400.00 | 54,800.00 | 52,300.00 | 54,400.00 | 0.1M |
| 2025-07-14 | 54,000.00 | 54,800.00 | 53,000.00 | 53,600.00 | 0.1M |
| 2025-07-11 | 55,100.00 | 55,100.00 | 53,100.00 | 54,100.00 | 0.1M |
| 2025-07-10 | 53,500.00 | 56,000.00 | 53,200.00 | 55,500.00 | 0.1M |
| 2025-07-09 | 51,100.00 | 54,500.00 | 50,000.00 | 53,300.00 | 0.2M |
| 2025-07-08 | 48,600.00 | 48,800.00 | 47,500.00 | 48,700.00 | 0.1M |
| 2025-07-07 | 45,450.00 | 49,250.00 | 45,450.00 | 48,550.00 | 0.1M |
| 2025-07-04 | 50,100.00 | 50,900.00 | 46,950.00 | 47,000.00 | 0.2M |
| 2025-07-03 | 56,100.00 | 56,300.00 | 49,600.00 | 49,800.00 | 0.2M |
| 2025-07-02 | 54,500.00 | 54,900.00 | 52,000.00 | 54,000.00 | 0.1M |
| 2025-07-01 | 52,300.00 | 54,900.00 | 52,200.00 | 53,600.00 | 0.1M |
| 2025-06-30 | 53,600.00 | 53,800.00 | 51,600.00 | 51,600.00 | 0.1M |
| 2025-06-27 | 53,700.00 | 55,800.00 | 53,200.00 | 54,100.00 | 0.1M |
| 2025-06-26 | 53,900.00 | 54,900.00 | 51,700.00 | 53,600.00 | 0.1M |
| 2025-06-25 | 53,400.00 | 55,000.00 | 52,300.00 | 53,900.00 | 0.1M |
| 2025-06-24 | 54,500.00 | 55,600.00 | 51,000.00 | 53,500.00 | 0.3M |
| 2025-06-23 | 59,000.00 | 59,000.00 | 54,500.00 | 56,600.00 | 0.1M |
| 2025-06-20 | 57,800.00 | 57,900.00 | 54,900.00 | 56,900.00 | 0.1M |
| 2025-06-19 | 54,900.00 | 56,500.00 | 53,200.00 | 56,000.00 | 0.1M |
| 2025-06-18 | 56,100.00 | 56,600.00 | 53,500.00 | 54,800.00 | 0.1M |
| 2025-06-17 | 55,100.00 | 55,600.00 | 53,800.00 | 54,800.00 | 0.1M |
| 2025-06-16 | 55,100.00 | 56,600.00 | 54,700.00 | 56,000.00 | 0.1M |
| 2025-06-13 | 50,800.00 | 55,000.00 | 50,100.00 | 54,700.00 | 0.2M |
| 2025-06-12 | 48,600.00 | 51,000.00 | 48,250.00 | 50,700.00 | 0.1M |
| 2025-06-11 | 49,900.00 | 49,900.00 | 47,500.00 | 48,600.00 | 0.1M |
| 2025-06-10 | 47,050.00 | 49,200.00 | 46,200.00 | 48,650.00 | 0.1M |
| 2025-06-09 | 48,050.00 | 48,450.00 | 45,300.00 | 46,000.00 | 0.1M |
| 2025-06-05 | 47,300.00 | 49,800.00 | 46,750.00 | 48,050.00 | 0.1M |
| 2025-06-04 | 45,800.00 | 47,450.00 | 44,300.00 | 47,300.00 | 0.1M |
| 2025-06-02 | 42,200.00 | 45,050.00 | 42,100.00 | 44,900.00 | 0.1M |
| 2025-05-30 | 42,550.00 | 42,650.00 | 40,950.00 | 42,000.00 | 0.1M |
| 2025-05-29 | 40,300.00 | 42,600.00 | 39,850.00 | 42,150.00 | 0.1M |
| 2025-05-28 | 41,150.00 | 41,500.00 | 39,450.00 | 40,300.00 | 0.1M |
| 2025-05-27 | 42,000.00 | 42,400.00 | 40,050.00 | 40,550.00 | 0.1M |
| 2025-05-26 | 39,700.00 | 41,850.00 | 39,550.00 | 40,950.00 | 0.1M |
| 2025-05-23 | 39,550.00 | 40,650.00 | 38,850.00 | 39,450.00 | 0.1M |
| 2025-05-22 | 40,350.00 | 40,350.00 | 39,100.00 | 39,200.00 | 0.1M |
| 2025-05-21 | 39,000.00 | 41,100.00 | 38,850.00 | 40,800.00 | 0.2M |
| 2025-05-20 | 35,300.00 | 40,000.00 | 34,500.00 | 39,300.00 | 0.4M |
| 2025-05-19 | 34,850.00 | 36,750.00 | 34,350.00 | 34,900.00 | 0.1M |
| 2025-05-16 | 33,400.00 | 35,800.00 | 33,400.00 | 34,950.00 | 0.2M |
| 2025-05-15 | 33,400.00 | 33,450.00 | 31,900.00 | 33,100.00 | 0.1M |
| 2025-05-14 | 33,200.00 | 33,500.00 | 32,900.00 | 33,200.00 | 0.1M |
| 2025-05-13 | 32,900.00 | 33,750.00 | 32,100.00 | 33,200.00 | 0.1M |
| 2025-05-12 | 36,550.00 | 36,550.00 | 33,200.00 | 33,600.00 | 0.2M |
| 2025-05-09 | 36,350.00 | 37,000.00 | 35,500.00 | 36,400.00 | 0.1M |
| 2025-05-08 | 34,950.00 | 37,050.00 | 34,050.00 | 36,300.00 | 0.2M |
| 2025-05-07 | 34,000.00 | 34,600.00 | 33,700.00 | 34,350.00 | 0.1M |
| 2025-05-02 | 33,550.00 | 33,800.00 | 33,100.00 | 33,550.00 | 0.1M |
| 2025-04-30 | 32,800.00 | 33,850.00 | 32,200.00 | 33,150.00 | 0.2M |
| 2025-04-29 | 32,700.00 | 32,700.00 | 31,400.00 | 32,450.00 | 0.1M |
| 2025-04-28 | 33,750.00 | 34,450.00 | 32,200.00 | 32,700.00 | 0.2M |
| 2025-04-25 | 33,550.00 | 34,000.00 | 33,050.00 | 33,850.00 | 0.1M |
| 2025-04-24 | 33,700.00 | 34,150.00 | 33,150.00 | 33,900.00 | 0.1M |
| 2025-04-23 | 34,950.00 | 35,000.00 | 33,500.00 | 33,650.00 | 0.1M |
| 2025-04-22 | 33,750.00 | 35,500.00 | 33,750.00 | 34,650.00 | 0.1M |
| 2025-04-21 | 33,950.00 | 34,250.00 | 32,800.00 | 34,050.00 | 0.1M |
| 2025-04-18 | 34,900.00 | 35,200.00 | 33,500.00 | 33,700.00 | 0.1M |
| 2025-04-17 | 34,000.00 | 35,300.00 | 32,850.00 | 34,600.00 | 0.1M |
| 2025-04-16 | 32,700.00 | 33,900.00 | 32,300.00 | 33,350.00 | 0.1M |
| 2025-04-15 | 33,400.00 | 33,450.00 | 32,250.00 | 32,750.00 | 0.1M |
| 2025-04-14 | 32,000.00 | 32,900.00 | 31,650.00 | 32,750.00 | 0.1M |
| 2025-04-11 | 29,700.00 | 31,850.00 | 29,600.00 | 31,550.00 | 0.1M |
| 2025-04-10 | 30,300.00 | 30,500.00 | 29,000.00 | 30,150.00 | 0.1M |
| 2025-04-09 | 27,800.00 | 29,400.00 | 27,800.00 | 28,250.00 | 0.1M |
| 2025-04-08 | 28,050.00 | 29,300.00 | 28,050.00 | 29,050.00 | 0.1M |
| 2025-04-07 | 27,950.00 | 29,050.00 | 27,050.00 | 27,550.00 | 0.1M |
| 2025-04-04 | 30,050.00 | 31,000.00 | 28,750.00 | 29,200.00 | 0.1M |
| 2025-04-03 | 29,000.00 | 30,500.00 | 28,900.00 | 30,100.00 | 0.1M |
| 2025-04-02 | 30,950.00 | 30,950.00 | 29,300.00 | 29,500.00 | 0.1M |
| 2025-04-01 | 30,800.00 | 31,800.00 | 30,500.00 | 30,650.00 | 0.1M |
| 2025-03-31 | 29,200.00 | 30,950.00 | 29,200.00 | 30,500.00 | 0.1M |
| 2025-03-28 | 30,350.00 | 30,600.00 | 29,500.00 | 29,950.00 | 0.1M |
| 2025-03-27 | 31,350.00 | 31,850.00 | 30,500.00 | 30,700.00 | 0.1M |
| 2025-03-26 | 31,400.00 | 31,600.00 | 30,700.00 | 31,300.00 | 0.1M |
| 2025-03-25 | 33,550.00 | 33,600.00 | 31,000.00 | 31,550.00 | 0.2M |
| 2025-03-24 | 34,300.00 | 34,300.00 | 33,300.00 | 33,550.00 | 0.1M |
| 2025-03-21 | 32,650.00 | 34,200.00 | 32,100.00 | 34,100.00 | 0.2M |
| 2025-03-20 | 35,100.00 | 35,250.00 | 32,500.00 | 33,550.00 | 0.2M |
| 2025-03-19 | 34,950.00 | 36,150.00 | 34,750.00 | 34,900.00 | 0.1M |
| 2025-03-18 | 36,100.00 | 36,700.00 | 34,850.00 | 34,950.00 | 0.1M |
| 2025-03-17 | 35,500.00 | 37,050.00 | 34,900.00 | 36,050.00 | 0.2M |
| 2025-03-14 | 36,000.00 | 36,200.00 | 34,950.00 | 35,050.00 | 0.1M |
| 2025-03-13 | 34,650.00 | 36,950.00 | 34,650.00 | 36,000.00 | 0.2M |
| 2025-03-12 | 35,200.00 | 37,800.00 | 34,100.00 | 34,650.00 | 0.3M |
| 2025-03-11 | 35,700.00 | 36,350.00 | 34,500.00 | 35,950.00 | 0.1M |
| 2025-03-10 | 36,100.00 | 37,500.00 | 34,950.00 | 36,500.00 | 0.2M |
| 2025-03-07 | 36,000.00 | 36,150.00 | 34,450.00 | 35,950.00 | 0.2M |
| 2025-03-06 | 34,000.00 | 36,200.00 | 33,800.00 | 35,200.00 | 0.2M |
| 2025-03-05 | 32,300.00 | 33,950.00 | 31,350.00 | 33,800.00 | 0.4M |
| 2025-03-04 | 29,500.00 | 33,950.00 | 29,500.00 | 31,750.00 | 0.8M |
| 2025-02-28 | 28,750.00 | 29,500.00 | 28,500.00 | 28,500.00 | 0.1M |
| 2025-02-27 | 29,600.00 | 30,250.00 | 28,950.00 | 29,500.00 | 0.1M |
| 2025-02-26 | 30,800.00 | 30,850.00 | 29,200.00 | 29,550.00 | 0.2M |
| 2025-02-25 | 30,500.00 | 31,350.00 | 29,600.00 | 30,800.00 | 0.2M |
| 2025-02-24 | 31,200.00 | 31,700.00 | 29,900.00 | 30,600.00 | 0.2M |
| 2025-02-21 | 29,000.00 | 31,900.00 | 28,600.00 | 31,850.00 | 0.3M |
| 2025-02-20 | 29,250.00 | 29,850.00 | 28,350.00 | 29,450.00 | 0.3M |
| 2025-02-19 | 31,900.00 | 31,900.00 | 28,850.00 | 29,350.00 | 0.3M |
| 2025-02-18 | 30,000.00 | 31,400.00 | 28,550.00 | 30,950.00 | 0.3M |
| 2025-02-17 | 29,400.00 | 29,550.00 | 28,500.00 | 29,500.00 | 0.1M |
| 2025-02-14 | 28,850.00 | 29,550.00 | 28,400.00 | 29,300.00 | 0.2M |
| 2025-02-13 | 28,250.00 | 29,600.00 | 27,850.00 | 28,600.00 | 0.3M |
| 2025-02-12 | 27,000.00 | 30,000.00 | 27,000.00 | 28,700.00 | 0.8M |
| 2025-02-11 | 26,750.00 | 27,950.00 | 26,100.00 | 26,900.00 | 0.2M |
| 2025-02-10 | 26,950.00 | 27,700.00 | 25,700.00 | 25,900.00 | 0.2M |
| 2025-02-07 | 25,450.00 | 27,000.00 | 25,450.00 | 26,650.00 | 0.2M |
| 2025-02-06 | 24,750.00 | 25,850.00 | 24,100.00 | 25,300.00 | 0.1M |
| 2025-02-05 | 23,950.00 | 25,050.00 | 23,700.00 | 24,800.00 | 0.1M |
| 2025-02-04 | 23,600.00 | 24,200.00 | 23,250.00 | 23,900.00 | 0.1M |
| 2025-02-03 | 22,750.00 | 24,500.00 | 22,750.00 | 22,850.00 | 0.2M |
| 2025-01-31 | 23,500.00 | 24,100.00 | 22,850.00 | 23,250.00 | 0.1M |
| 2025-01-24 | 21,650.00 | 23,850.00 | 21,450.00 | 23,500.00 | 0.3M |
| 2025-01-23 | 21,400.00 | 21,800.00 | 21,100.00 | 21,450.00 | 0.1M |
| 2025-01-22 | 20,850.00 | 21,550.00 | 20,450.00 | 21,400.00 | 0.1M |
| 2025-01-21 | 20,350.00 | 21,250.00 | 20,350.00 | 20,800.00 | 0.1M |
| 2025-01-20 | 20,050.00 | 20,800.00 | 19,830.00 | 20,350.00 | 0.1M |
| 2025-01-17 | 20,200.00 | 20,200.00 | 19,660.00 | 19,790.00 | 0.1M |
| 2025-01-16 | 20,650.00 | 20,800.00 | 20,100.00 | 20,250.00 | 0.1M |
| 2025-01-15 | 20,700.00 | 21,050.00 | 20,350.00 | 20,500.00 | 0.1M |
| 2025-01-14 | 20,500.00 | 21,100.00 | 20,300.00 | 20,550.00 | 0.1M |
| 2025-01-13 | 19,850.00 | 20,450.00 | 19,760.00 | 20,350.00 | 0.1M |
| 2025-01-10 | 20,000.00 | 20,050.00 | 19,610.00 | 19,850.00 | 0.1M |
| 2025-01-09 | 20,000.00 | 20,200.00 | 19,290.00 | 20,000.00 | 0.1M |
| 2025-01-08 | 20,300.00 | 20,350.00 | 19,810.00 | 20,100.00 | 0.1M |
| 2025-01-07 | 19,300.00 | 21,000.00 | 19,210.00 | 20,300.00 | 0.2M |
| 2025-01-06 | 19,540.00 | 19,700.00 | 18,970.00 | 19,300.00 | 0.1M |
| 2025-01-03 | 20,150.00 | 20,450.00 | 19,330.00 | 19,470.00 | 0.1M |
| 2025-01-02 | 18,630.00 | 20,400.00 | 18,630.00 | 20,150.00 | 0.1M |