62,884.39
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 61,914.70 | 62,548.59 | 61,899.73 | 62,307.07 | 151.7M |
| 2025-09-25 | 61,796.63 | 62,273.93 | 61,688.19 | 61,915.56 | 133.0M |
| 2025-09-24 | 62,484.14 | 62,665.94 | 61,689.64 | 61,870.29 | 180.0M |
| 2025-09-23 | 61,983.80 | 62,453.19 | 61,833.76 | 62,347.74 | 75.3M |
| 2025-09-22 | 61,175.56 | 62,051.34 | 61,102.77 | 61,993.47 | 106.8M |
| 2025-09-19 | 61,301.22 | 61,680.69 | 61,085.46 | 61,200.27 | 1,099.8M |
| 2025-09-18 | 61,605.75 | 61,605.75 | 60,860.09 | 61,323.95 | 249.2M |
| 2025-09-17 | 61,926.29 | 62,177.86 | 61,493.16 | 61,596.23 | 218.0M |
| 2025-09-15 | 61,894.85 | 62,252.13 | 61,730.36 | 62,102.13 | 134.0M |
| 2025-09-12 | 61,596.89 | 61,941.99 | 61,535.96 | 61,798.94 | 157.2M |
| 2025-09-11 | 60,686.63 | 61,886.12 | 60,605.32 | 61,553.58 | 201.1M |
| 2025-09-10 | 60,643.14 | 60,987.35 | 60,431.63 | 60,489.19 | 156.0M |
| 2025-09-09 | 60,688.06 | 60,820.86 | 60,447.13 | 60,679.53 | 172.3M |
| 2025-09-08 | 60,489.14 | 60,684.35 | 60,199.84 | 60,649.76 | 175.9M |
| 2025-09-05 | 59,954.93 | 60,560.44 | 59,954.93 | 60,479.76 | 186.0M |
| 2025-09-04 | 59,659.48 | 59,937.24 | 59,331.23 | 59,867.62 | 175.7M |
| 2025-09-03 | 59,735.03 | 60,120.44 | 59,449.95 | 59,651.57 | 191.4M |
| 2025-09-02 | 58,949.49 | 59,822.81 | 58,503.90 | 59,747.88 | 159.1M |
| 2025-09-01 | 58,670.29 | 58,982.75 | 58,398.75 | 58,865.03 | 21.6M |
| 2025-08-29 | 59,218.58 | 59,256.86 | 58,670.57 | 58,708.86 | 174.2M |
| 2025-08-28 | 58,663.99 | 59,421.61 | 58,531.28 | 59,151.68 | 159.8M |
| 2025-08-27 | 58,138.32 | 58,699.37 | 57,623.87 | 58,647.52 | 178.6M |
| 2025-08-26 | 58,504.22 | 58,623.46 | 58,058.01 | 58,132.40 | 370.2M |
| 2025-08-25 | 59,242.39 | 59,250.21 | 58,400.13 | 58,492.13 | 130.1M |
| 2025-08-22 | 58,598.15 | 59,399.72 | 58,564.05 | 59,225.48 | 278.2M |
| 2025-08-21 | 58,169.86 | 58,838.82 | 58,169.86 | 58,663.97 | 210.6M |
| 2025-08-20 | 58,436.45 | 58,565.59 | 58,124.25 | 58,221.47 | 114.3M |
| 2025-08-19 | 58,224.28 | 58,534.63 | 58,209.41 | 58,462.79 | 138.8M |
| 2025-08-18 | 58,378.87 | 58,486.28 | 58,028.56 | 58,319.70 | 131.3M |
| 2025-08-15 | 58,117.00 | 58,541.33 | 58,117.00 | 58,320.48 | 91.1M |
| 2025-08-14 | 58,334.00 | 58,405.91 | 57,922.42 | 58,167.27 | 100.9M |
| 2025-08-13 | 58,661.47 | 58,847.21 | 58,341.02 | 58,477.57 | 163.1M |
| 2025-08-12 | 58,303.44 | 58,828.47 | 58,233.17 | 58,675.04 | 162.6M |
| 2025-08-11 | 58,034.36 | 58,441.18 | 58,021.36 | 58,342.87 | 135.6M |
| 2025-08-08 | 58,264.08 | 58,496.40 | 58,028.49 | 58,070.17 | 110.0M |
| 2025-08-07 | 57,102.21 | 58,301.71 | 57,102.21 | 58,260.88 | 169.4M |
| 2025-08-06 | 57,021.38 | 57,692.37 | 57,021.38 | 57,154.22 | 151.7M |
| 2025-08-05 | 56,545.68 | 57,156.10 | 56,545.68 | 57,071.56 | 132.8M |
| 2025-08-04 | 56,851.90 | 56,934.81 | 56,486.86 | 56,650.26 | 168.5M |
| 2025-08-01 | 57,485.57 | 57,485.57 | 56,721.55 | 56,900.07 | 142.6M |
| 2025-07-31 | 57,280.59 | 57,693.45 | 57,091.15 | 57,397.93 | 194.4M |
| 2025-07-30 | 57,787.85 | 57,959.60 | 57,207.90 | 57,395.85 | 187.2M |
| 2025-07-29 | 57,052.10 | 57,961.29 | 56,566.25 | 57,820.78 | 162.4M |
| 2025-07-28 | 57,369.62 | 57,369.62 | 56,608.03 | 57,083.56 | 187.6M |
| 2025-07-25 | 56,960.37 | 57,358.08 | 56,772.59 | 57,323.14 | 147.3M |
| 2025-07-24 | 56,713.08 | 57,091.24 | 56,511.44 | 57,035.90 | 224.6M |
| 2025-07-23 | 55,718.87 | 56,556.77 | 55,689.65 | 56,478.90 | 313.0M |
| 2025-07-22 | 55,945.11 | 56,020.86 | 55,287.90 | 55,517.81 | 249.6M |
| 2025-07-21 | 56,325.89 | 56,425.09 | 55,738.83 | 55,841.30 | 208.5M |
| 2025-07-18 | 56,724.73 | 56,798.08 | 56,190.61 | 56,273.45 | 170.0M |
| 2025-07-17 | 56,413.50 | 56,864.03 | 56,358.34 | 56,714.92 | 214.7M |
| 2025-07-16 | 56,448.47 | 56,714.09 | 56,368.19 | 56,503.04 | 176.7M |
| 2025-07-15 | 56,405.55 | 56,716.56 | 56,186.50 | 56,482.91 | 185.1M |
| 2025-07-14 | 56,567.29 | 56,655.94 | 56,085.24 | 56,362.67 | 146.7M |
| 2025-07-11 | 56,618.12 | 56,779.35 | 56,100.69 | 56,593.65 | 145.0M |
| 2025-07-10 | 56,660.34 | 56,809.71 | 56,370.49 | 56,739.90 | 165.0M |
| 2025-07-09 | 57,159.72 | 57,232.98 | 56,617.77 | 56,687.54 | 177.5M |
| 2025-07-08 | 57,338.27 | 57,434.29 | 56,821.70 | 57,183.32 | 135.8M |
| 2025-07-07 | 58,005.61 | 58,062.86 | 57,342.87 | 57,423.40 | 130.0M |
| 2025-07-04 | 57,930.10 | 58,078.49 | 57,852.88 | 57,977.76 | 18.8M |
| 2025-07-03 | 58,313.65 | 58,680.87 | 57,785.63 | 57,890.99 | 153.6M |
| 2025-07-02 | 57,806.25 | 58,452.08 | 57,806.25 | 58,346.72 | 233.1M |
| 2025-07-01 | 57,446.31 | 57,870.11 | 57,244.85 | 57,813.82 | 154.9M |
| 2025-06-30 | 57,336.04 | 57,886.68 | 57,334.55 | 57,450.88 | 172.0M |
| 2025-06-27 | 57,489.81 | 57,901.22 | 57,318.07 | 57,391.51 | 145.7M |
| 2025-06-26 | 56,926.37 | 57,620.72 | 56,681.96 | 57,474.19 | 139.1M |
| 2025-06-25 | 56,630.50 | 57,076.08 | 56,630.50 | 56,933.19 | 198.1M |
| 2025-06-24 | 56,060.46 | 56,807.92 | 56,054.53 | 56,743.28 | 155.7M |
| 2025-06-23 | 56,104.74 | 56,192.76 | 55,603.77 | 56,080.06 | 141.5M |
| 2025-06-20 | 56,122.21 | 56,427.34 | 55,920.25 | 56,264.69 | 1,128.8M |
| 2025-06-19 | 56,745.72 | 56,823.60 | 56,018.56 | 56,068.16 | 32.7M |
| 2025-06-18 | 56,635.27 | 56,945.12 | 56,423.65 | 56,729.57 | 169.0M |
| 2025-06-17 | 56,963.94 | 57,119.28 | 56,539.27 | 56,676.82 | 166.6M |
| 2025-06-16 | 57,495.71 | 57,834.53 | 56,980.58 | 57,046.85 | 189.2M |
| 2025-06-13 | 57,726.42 | 57,726.42 | 57,156.48 | 57,438.57 | 169.1M |
| 2025-06-12 | 57,766.57 | 58,098.59 | 57,488.53 | 57,829.74 | 206.1M |
| 2025-06-11 | 58,064.58 | 58,431.08 | 57,728.03 | 57,767.33 | 212.6M |
| 2025-06-10 | 57,686.74 | 58,173.96 | 57,608.43 | 58,098.51 | 162.6M |
| 2025-06-09 | 58,147.59 | 58,325.75 | 57,748.99 | 57,813.38 | 106.9M |
| 2025-06-06 | 57,704.13 | 58,157.29 | 57,145.56 | 58,061.41 | 154.9M |
| 2025-06-05 | 57,487.81 | 57,981.46 | 57,487.81 | 57,777.49 | 161.7M |
| 2025-06-04 | 57,568.13 | 57,941.05 | 57,415.51 | 57,484.52 | 198.0M |
| 2025-06-03 | 57,696.61 | 57,866.95 | 57,443.59 | 57,639.07 | 183.2M |
| 2025-06-02 | 57,973.40 | 58,600.78 | 57,609.72 | 57,705.48 | 193.4M |
| 2025-05-30 | 58,562.80 | 58,578.91 | 57,796.14 | 57,841.69 | 544.1M |
| 2025-05-29 | 58,699.36 | 59,079.32 | 58,565.87 | 58,614.41 | 168.5M |
| 2025-05-28 | 58,502.42 | 58,992.18 | 58,409.80 | 58,735.86 | 217.8M |
| 2025-05-27 | 58,449.16 | 59,735.43 | 58,324.50 | 58,593.83 | 233.3M |
| 2025-05-26 | 58,337.47 | 58,536.52 | 58,225.86 | 58,459.16 | 30.5M |
| 2025-05-23 | 57,707.60 | 58,492.09 | 57,234.38 | 58,410.37 | 166.2M |
| 2025-05-22 | 58,397.59 | 58,561.77 | 57,795.68 | 57,894.82 | 185.2M |
| 2025-05-21 | 58,276.04 | 58,632.23 | 58,071.10 | 58,568.01 | 173.0M |
| 2025-05-20 | 58,413.01 | 58,791.65 | 58,250.99 | 58,311.15 | 199.1M |
| 2025-05-19 | 58,016.74 | 58,857.61 | 57,764.24 | 58,493.39 | 174.1M |
| 2025-05-16 | 57,970.88 | 58,223.94 | 57,685.82 | 57,987.14 | 126.6M |
| 2025-05-15 | 57,579.73 | 58,113.53 | 57,179.20 | 57,959.72 | 167.0M |
| 2025-05-14 | 57,421.57 | 57,710.06 | 57,133.85 | 57,644.94 | 186.8M |
| 2025-05-13 | 56,773.03 | 57,782.86 | 56,541.29 | 57,357.54 | 192.3M |
| 2025-05-12 | 56,985.19 | 57,215.87 | 55,872.66 | 56,765.58 | 157.9M |
| 2025-05-09 | 56,771.00 | 57,268.89 | 56,456.24 | 56,551.18 | 178.4M |
| 2025-05-08 | 57,949.35 | 58,392.60 | 56,751.29 | 56,866.76 | 204.8M |
| 2025-05-07 | 57,270.38 | 58,077.77 | 57,062.94 | 57,954.39 | 236.4M |
| 2025-05-06 | 55,767.59 | 57,456.01 | 55,619.08 | 57,349.83 | 166.3M |
| 2025-05-05 | 55,754.22 | 56,013.16 | 55,405.87 | 55,835.99 | 111.5M |
| 2025-05-02 | 56,302.80 | 56,314.16 | 55,468.19 | 55,811.99 | 187.3M |
| 2025-05-01 | 55,602.80 | 56,336.46 | 55,241.51 | 56,259.28 | 227.0M |
| 2025-04-30 | 55,602.80 | 56,336.46 | 55,241.51 | 56,259.28 | 227.0M |
| 2025-04-29 | 56,940.57 | 57,098.48 | 55,505.21 | 55,613.43 | 240.9M |
| 2025-04-28 | 56,804.88 | 57,415.86 | 56,644.37 | 56,980.13 | 193.0M |
| 2025-04-25 | 56,377.39 | 56,842.66 | 56,058.22 | 56,720.12 | 217.5M |
| 2025-04-24 | 55,774.46 | 56,730.63 | 55,603.72 | 56,382.00 | 249.9M |
| 2025-04-23 | 54,846.48 | 56,240.95 | 54,846.48 | 55,766.58 | 239.7M |
| 2025-04-22 | 53,665.03 | 54,833.67 | 53,665.03 | 54,777.84 | 249.7M |
| 2025-04-21 | 53,117.82 | 53,878.36 | 53,117.44 | 53,758.75 | 166.9M |
| 2025-04-16 | 52,699.68 | 53,459.57 | 52,590.76 | 53,018.57 | 168.2M |
| 2025-04-15 | 52,328.79 | 52,909.78 | 52,259.43 | 52,643.04 | 177.9M |
| 2025-04-14 | 51,553.56 | 52,814.69 | 51,553.56 | 52,391.35 | 173.2M |
| 2025-04-11 | 51,550.16 | 52,138.64 | 51,437.42 | 51,498.90 | 219.9M |
| 2025-04-10 | 52,531.27 | 52,531.27 | 51,386.73 | 51,514.82 | 266.9M |
| 2025-04-09 | 50,362.85 | 52,721.89 | 49,874.04 | 52,527.67 | 373.0M |
| 2025-04-08 | 50,675.25 | 51,460.75 | 50,174.08 | 50,316.59 | 338.8M |
| 2025-04-07 | 51,313.70 | 51,867.05 | 49,799.28 | 50,458.32 | 464.1M |
| 2025-04-04 | 53,818.02 | 53,818.02 | 51,175.01 | 51,452.73 | 168.7M |
| 2025-04-03 | 53,438.41 | 54,874.93 | 53,001.11 | 54,089.28 | 259.3M |
| 2025-04-02 | 53,235.80 | 53,853.48 | 53,005.41 | 53,800.93 | 173.4M |
| 2025-04-01 | 52,546.87 | 53,417.50 | 52,284.65 | 53,337.90 | 208.0M |
| 2025-03-31 | 53,068.68 | 53,068.68 | 52,149.50 | 52,484.43 | 195.3M |
| 2025-03-28 | 53,351.34 | 53,573.31 | 52,716.22 | 53,172.97 | 168.3M |
| 2025-03-27 | 52,782.85 | 53,539.86 | 52,691.22 | 53,477.74 | 210.1M |
| 2025-03-26 | 53,258.40 | 53,270.67 | 52,729.12 | 52,806.89 | 179.9M |
| 2025-03-25 | 52,670.06 | 53,283.35 | 52,670.06 | 53,203.26 | 186.2M |
| 2025-03-24 | 52,780.79 | 52,994.03 | 52,599.94 | 52,674.84 | 153.6M |
| 2025-03-21 | 53,156.44 | 53,167.69 | 52,525.64 | 52,672.42 | 699.3M |
| 2025-03-20 | 53,093.80 | 53,163.81 | 52,837.85 | 53,100.83 | 193.2M |
| 2025-03-19 | 52,747.05 | 53,339.99 | 52,677.03 | 53,060.76 | 213.7M |
| 2025-03-18 | 52,665.89 | 53,180.10 | 52,598.49 | 52,773.32 | 200.2M |
| 2025-03-14 | 51,988.67 | 52,626.95 | 51,983.04 | 52,484.28 | 227.0M |
| 2025-03-13 | 52,021.10 | 52,268.98 | 51,798.70 | 51,877.12 | 179.9M |
| 2025-03-12 | 51,526.88 | 52,122.22 | 51,305.14 | 52,041.01 | 232.4M |
| 2025-03-11 | 51,756.50 | 51,855.25 | 51,159.40 | 51,510.68 | 215.5M |
| 2025-03-10 | 52,858.46 | 52,858.46 | 51,389.67 | 51,726.88 | 194.7M |
| 2025-03-07 | 52,758.92 | 52,901.23 | 51,839.15 | 52,839.63 | 190.7M |
| 2025-03-06 | 52,709.20 | 53,372.67 | 52,392.54 | 52,816.43 | 245.4M |
| 2025-03-05 | 52,421.39 | 52,748.85 | 52,276.75 | 52,709.40 | 200.9M |
| 2025-03-04 | 51,938.91 | 52,690.73 | 50,964.73 | 52,384.72 | 262.4M |
| 2025-03-03 | 52,259.49 | 53,372.92 | 52,010.74 | 52,081.59 | 177.9M |
| 2025-02-28 | 52,665.44 | 52,893.30 | 52,235.22 | 52,325.73 | 484.9M |
| 2025-02-27 | 53,434.32 | 53,446.35 | 52,333.76 | 52,607.61 | 239.1M |
| 2025-02-26 | 53,090.25 | 53,475.74 | 52,830.83 | 53,296.71 | 237.1M |
| 2025-02-25 | 53,771.52 | 53,771.52 | 52,888.85 | 53,050.33 | 225.7M |
| 2025-02-24 | 53,784.45 | 53,980.45 | 53,250.30 | 53,704.45 | 153.0M |
| 2025-02-21 | 54,310.00 | 54,382.21 | 53,462.90 | 53,738.75 | 92.9M |
| 2025-02-20 | 54,118.46 | 54,506.94 | 53,824.12 | 54,303.93 | 136.0M |
| 2025-02-19 | 54,426.58 | 54,477.09 | 53,977.42 | 54,110.21 | 230.8M |
| 2025-02-18 | 54,294.83 | 54,670.85 | 53,972.18 | 54,476.74 | 170.3M |
| 2025-02-17 | 54,068.05 | 54,349.95 | 53,762.36 | 54,291.64 | 25.5M |
| 2025-02-14 | 54,137.44 | 54,325.21 | 53,948.50 | 54,077.94 | 289.6M |
| 2025-02-13 | 54,046.34 | 54,440.37 | 53,883.13 | 54,160.11 | 205.2M |
| 2025-02-12 | 53,340.29 | 54,234.65 | 53,003.05 | 54,065.72 | 242.0M |
| 2025-02-11 | 52,901.19 | 53,579.94 | 52,572.94 | 53,451.64 | 204.6M |
| 2025-02-10 | 52,883.23 | 53,378.04 | 52,870.40 | 52,928.12 | 202.3M |
| 2025-02-07 | 52,666.51 | 52,955.76 | 52,603.65 | 52,817.75 | 174.3M |
| 2025-02-06 | 51,579.29 | 52,773.03 | 51,579.29 | 52,674.79 | 260.6M |
| 2025-02-05 | 51,853.36 | 52,696.53 | 51,425.08 | 51,570.19 | 239.3M |
| 2025-02-04 | 51,407.23 | 52,074.56 | 51,200.40 | 51,889.75 | 255.1M |
| 2025-01-31 | 52,025.43 | 52,313.96 | 51,080.87 | 51,209.53 | 227.9M |
| 2025-01-30 | 51,619.54 | 52,375.65 | 51,589.63 | 52,050.25 | 174.1M |
| 2025-01-29 | 51,487.56 | 51,650.10 | 51,022.67 | 51,555.78 | 176.1M |
| 2025-01-28 | 51,696.31 | 51,846.19 | 51,393.07 | 51,535.96 | 194.6M |
| 2025-01-27 | 51,173.41 | 51,874.65 | 51,125.91 | 51,687.45 | 141.4M |
| 2025-01-24 | 51,059.40 | 51,455.54 | 50,999.04 | 51,357.31 | 189.0M |
| 2025-01-23 | 50,989.19 | 51,324.75 | 50,358.80 | 51,054.91 | 201.9M |
| 2025-01-22 | 50,517.08 | 51,374.49 | 50,214.78 | 50,944.58 | 246.8M |
| 2025-01-21 | 50,205.45 | 50,664.13 | 50,104.32 | 50,450.26 | 152.8M |
| 2025-01-20 | 49,923.78 | 50,317.41 | 49,895.97 | 50,201.32 | 48.5M |
| 2025-01-17 | 49,963.64 | 50,434.73 | 49,907.31 | 49,940.89 | 145.7M |
| 2025-01-16 | 50,314.90 | 50,379.28 | 49,888.58 | 49,948.15 | 199.2M |
| 2025-01-15 | 49,931.01 | 50,323.00 | 49,905.52 | 50,242.84 | 201.7M |
| 2025-01-14 | 49,833.97 | 50,183.61 | 49,754.07 | 49,844.00 | 187.2M |
| 2025-01-13 | 49,609.82 | 49,917.77 | 49,320.01 | 49,829.97 | 169.3M |
| 2025-01-10 | 49,734.97 | 49,953.79 | 49,435.16 | 49,596.70 | 160.5M |
| 2025-01-09 | 49,639.52 | 50,609.89 | 49,639.52 | 49,807.96 | 63.3M |
| 2025-01-08 | 50,114.79 | 50,114.79 | 49,492.28 | 49,634.26 | 154.7M |
| 2025-01-07 | 49,567.77 | 50,259.11 | 49,567.77 | 50,085.50 | 142.2M |
| 2025-01-06 | 49,187.91 | 50,131.35 | 49,093.64 | 49,493.56 | 139.9M |
| 2025-01-03 | 49,760.24 | 49,847.31 | 48,878.40 | 48,957.24 | 112.8M |
| 2025-01-02 | 49,606.88 | 50,023.97 | 49,606.88 | 49,765.20 | 87.5M |