6,965.00
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 7,025.00 | 7,027.50 | 6,887.00 | 6,965.00 | 1.1M |
| 2025-10-01 | 7,065.50 | 7,104.50 | 6,976.50 | 7,025.00 | 0.7M |
| 2025-09-30 | 7,017.00 | 7,042.50 | 6,947.50 | 7,005.50 | 0.8M |
| 2025-09-29 | 7,057.00 | 7,057.00 | 6,979.00 | 6,993.50 | 1.4M |
| 2025-09-26 | 7,008.50 | 7,087.00 | 6,996.00 | 7,039.00 | 1.6M |
| 2025-09-25 | 7,000.00 | 7,056.00 | 6,983.50 | 7,002.50 | 1.4M |
| 2025-09-24 | 7,012.00 | 7,079.00 | 6,957.00 | 7,031.00 | 0.5M |
| 2025-09-23 | 7,008.50 | 7,136.50 | 6,998.00 | 7,013.50 | 0.9M |
| 2025-09-22 | 6,983.50 | 7,025.00 | 6,950.00 | 6,968.00 | 0.5M |
| 2025-09-19 | 6,944.00 | 7,032.50 | 6,938.50 | 6,996.00 | 0.6M |
| 2025-09-18 | 6,990.00 | 6,990.00 | 6,887.00 | 6,944.50 | 0.4M |
| 2025-09-17 | 6,956.50 | 6,962.50 | 6,914.00 | 6,922.00 | 0.4M |
| 2025-09-16 | 6,849.00 | 6,967.50 | 6,830.00 | 6,955.50 | 0.7M |
| 2025-09-15 | 6,907.50 | 6,928.00 | 6,822.00 | 6,832.00 | 0.4M |
| 2025-09-12 | 6,795.50 | 6,924.00 | 6,793.00 | 6,906.00 | 0.8M |
| 2025-09-11 | 6,820.00 | 6,850.50 | 6,783.50 | 6,791.00 | 0.7M |
| 2025-09-10 | 6,914.00 | 6,920.00 | 6,810.00 | 6,858.00 | 0.8M |
| 2025-09-09 | 6,825.50 | 6,948.00 | 6,820.00 | 6,891.00 | 1.2M |
| 2025-09-08 | 6,615.00 | 6,861.50 | 6,584.00 | 6,828.50 | 1.5M |
| 2025-09-05 | 6,457.00 | 6,610.50 | 6,457.00 | 6,595.50 | 0.9M |
| 2025-09-04 | 6,650.00 | 6,729.50 | 6,440.50 | 6,457.00 | 1.7M |
| 2025-09-03 | 6,355.00 | 6,397.00 | 6,325.00 | 6,390.00 | 0.7M |
| 2025-09-02 | 6,325.00 | 6,410.00 | 6,307.00 | 6,370.50 | 1.0M |
| 2025-09-01 | 6,129.50 | 6,314.00 | 6,119.50 | 6,303.50 | 1.1M |
| 2025-08-29 | 6,190.00 | 6,191.00 | 6,093.00 | 6,125.00 | 0.8M |
| 2025-08-28 | 6,150.00 | 6,230.00 | 6,107.50 | 6,133.00 | 0.8M |
| 2025-08-26 | 5,977.00 | 6,193.00 | 5,977.00 | 6,142.00 | 1.7M |
| 2025-08-25 | 5,951.50 | 6,003.00 | 5,874.50 | 5,981.50 | 1.9M |
| 2025-08-22 | 5,975.00 | 5,976.00 | 5,920.00 | 5,932.50 | 1.4M |
| 2025-08-21 | 5,966.00 | 5,995.50 | 5,904.00 | 5,974.00 | 0.5M |
| 2025-08-20 | 5,960.00 | 5,979.50 | 5,922.50 | 5,948.50 | 0.4M |
| 2025-08-19 | 5,940.00 | 6,007.00 | 5,901.00 | 5,958.50 | 0.8M |
| 2025-08-18 | 5,819.50 | 6,042.50 | 5,819.50 | 5,933.00 | 1.5M |
| 2025-08-14 | 5,750.00 | 5,804.00 | 5,724.00 | 5,780.00 | 0.5M |
| 2025-08-13 | 5,687.50 | 5,780.00 | 5,667.00 | 5,737.50 | 0.8M |
| 2025-08-12 | 5,697.00 | 5,717.00 | 5,666.50 | 5,680.00 | 0.4M |
| 2025-08-11 | 5,700.50 | 5,725.00 | 5,678.00 | 5,696.00 | 0.4M |
| 2025-08-08 | 5,699.00 | 5,733.00 | 5,668.50 | 5,677.00 | 0.3M |
| 2025-08-07 | 5,685.00 | 5,718.00 | 5,616.00 | 5,707.00 | 0.5M |
| 2025-08-06 | 5,721.50 | 5,734.00 | 5,677.00 | 5,694.00 | 0.3M |
| 2025-08-05 | 5,635.50 | 5,714.00 | 5,609.50 | 5,707.00 | 0.7M |
| 2025-08-04 | 5,558.50 | 5,683.00 | 5,553.00 | 5,639.00 | 0.7M |
| 2025-08-01 | 5,494.50 | 5,700.00 | 5,469.00 | 5,554.00 | 2.0M |
| 2025-07-31 | 5,383.00 | 5,500.00 | 5,383.00 | 5,468.50 | 0.5M |
| 2025-07-30 | 5,488.00 | 5,555.00 | 5,440.50 | 5,482.00 | 0.7M |
| 2025-07-29 | 5,370.50 | 5,485.50 | 5,355.50 | 5,474.50 | 1.2M |
| 2025-07-28 | 5,413.00 | 5,456.50 | 5,365.50 | 5,397.50 | 1.2M |
| 2025-07-25 | 5,473.50 | 5,473.50 | 5,372.00 | 5,429.00 | 0.3M |
| 2025-07-24 | 5,464.00 | 5,507.00 | 5,442.00 | 5,473.50 | 0.2M |
| 2025-07-23 | 5,455.50 | 5,478.50 | 5,429.00 | 5,460.50 | 0.3M |
| 2025-07-22 | 5,555.50 | 5,555.50 | 5,451.50 | 5,455.50 | 0.3M |
| 2025-07-21 | 5,635.00 | 5,635.00 | 5,562.00 | 5,576.00 | 0.3M |
| 2025-07-18 | 5,673.00 | 5,687.50 | 5,620.50 | 5,635.00 | 0.3M |
| 2025-07-17 | 5,631.00 | 5,688.50 | 5,631.00 | 5,661.50 | 0.3M |
| 2025-07-16 | 5,618.50 | 5,646.50 | 5,548.00 | 5,632.50 | 0.3M |
| 2025-07-15 | 5,588.50 | 5,663.50 | 5,584.50 | 5,615.50 | 0.5M |
| 2025-07-14 | 5,613.00 | 5,621.00 | 5,535.50 | 5,563.00 | 0.4M |
| 2025-07-11 | 5,661.00 | 5,690.00 | 5,595.50 | 5,618.00 | 0.5M |
| 2025-07-10 | 5,709.00 | 5,711.00 | 5,652.00 | 5,661.50 | 0.3M |
| 2025-07-09 | 5,689.00 | 5,732.50 | 5,680.50 | 5,710.50 | 0.2M |
| 2025-07-08 | 5,707.50 | 5,715.50 | 5,664.00 | 5,697.50 | 0.3M |
| 2025-07-07 | 5,638.00 | 5,703.50 | 5,638.00 | 5,696.50 | 0.3M |
| 2025-07-04 | 5,722.50 | 5,729.00 | 5,631.00 | 5,653.00 | 0.5M |
| 2025-07-03 | 5,722.00 | 5,785.00 | 5,722.00 | 5,734.00 | 0.3M |
| 2025-07-02 | 5,718.00 | 5,762.00 | 5,712.00 | 5,735.50 | 0.4M |
| 2025-07-01 | 5,653.50 | 5,780.00 | 5,647.00 | 5,718.50 | 1.0M |
| 2025-06-30 | 5,683.50 | 5,689.50 | 5,631.50 | 5,665.50 | 0.4M |
| 2025-06-27 | 5,626.50 | 5,683.00 | 5,600.00 | 5,660.50 | 0.5M |
| 2025-06-26 | 5,598.00 | 5,625.50 | 5,517.50 | 5,611.50 | 1.5M |
| 2025-06-25 | 5,631.00 | 5,660.00 | 5,572.00 | 5,579.00 | 1.0M |
| 2025-06-24 | 5,573.00 | 5,649.50 | 5,568.00 | 5,624.50 | 1.2M |
| 2025-06-23 | 5,521.50 | 5,558.00 | 5,477.50 | 5,548.50 | 1.2M |
| 2025-06-20 | 5,508.00 | 5,538.50 | 5,489.50 | 5,530.50 | 0.8M |
| 2025-06-19 | 5,415.00 | 5,504.00 | 5,411.00 | 5,494.00 | 0.9M |
| 2025-06-18 | 5,337.50 | 5,471.50 | 5,319.00 | 5,405.50 | 0.7M |
| 2025-06-17 | 5,374.00 | 5,403.50 | 5,318.00 | 5,345.50 | 0.3M |
| 2025-06-16 | 5,334.00 | 5,395.00 | 5,320.00 | 5,373.00 | 0.4M |
| 2025-06-13 | 5,290.00 | 5,334.50 | 5,204.50 | 5,321.50 | 0.6M |
| 2025-06-12 | 5,375.00 | 5,388.50 | 5,309.00 | 5,322.00 | 0.4M |
| 2025-06-11 | 5,410.00 | 5,455.50 | 5,367.00 | 5,375.50 | 0.4M |
| 2025-06-10 | 5,422.00 | 5,448.00 | 5,392.00 | 5,398.00 | 0.4M |
| 2025-06-09 | 5,454.00 | 5,460.00 | 5,392.00 | 5,405.00 | 0.4M |
| 2025-06-06 | 5,339.50 | 5,425.00 | 5,286.00 | 5,417.50 | 0.7M |
| 2025-06-05 | 5,369.50 | 5,369.50 | 5,302.00 | 5,336.00 | 0.4M |
| 2025-06-04 | 5,360.50 | 5,402.50 | 5,328.00 | 5,340.00 | 0.3M |
| 2025-06-03 | 5,409.50 | 5,423.00 | 5,330.00 | 5,373.50 | 0.5M |
| 2025-06-02 | 5,393.50 | 5,414.00 | 5,334.00 | 5,378.00 | 0.5M |
| 2025-05-30 | 5,405.00 | 5,429.00 | 5,346.50 | 5,369.00 | 0.6M |
| 2025-05-29 | 5,332.00 | 5,383.00 | 5,291.50 | 5,379.00 | 0.7M |
| 2025-05-28 | 5,400.50 | 5,412.00 | 5,319.00 | 5,334.50 | 1.4M |
| 2025-05-27 | 5,430.00 | 5,455.50 | 5,379.50 | 5,396.50 | 1.4M |
| 2025-05-26 | 5,378.50 | 5,480.00 | 5,378.50 | 5,436.50 | 1.3M |
| 2025-05-23 | 5,413.00 | 5,449.50 | 5,387.00 | 5,411.00 | 0.5M |
| 2025-05-22 | 5,390.00 | 5,418.00 | 5,326.50 | 5,403.00 | 0.6M |
| 2025-05-21 | 5,407.00 | 5,485.50 | 5,393.00 | 5,420.50 | 0.5M |
| 2025-05-20 | 5,564.00 | 5,564.00 | 5,385.50 | 5,407.50 | 0.7M |
| 2025-05-19 | 5,528.50 | 5,638.00 | 5,514.00 | 5,547.00 | 0.8M |
| 2025-05-16 | 5,510.00 | 5,599.50 | 5,496.50 | 5,528.50 | 0.9M |
| 2025-05-15 | 5,497.00 | 5,563.50 | 5,362.50 | 5,490.00 | 2.8M |
| 2025-05-14 | 5,426.00 | 5,490.00 | 5,370.50 | 5,454.00 | 0.9M |
| 2025-05-13 | 5,548.00 | 5,579.50 | 5,415.00 | 5,440.00 | 0.7M |
| 2025-05-12 | 5,451.50 | 5,566.50 | 5,433.50 | 5,548.50 | 0.8M |
| 2025-05-09 | 5,317.50 | 5,348.50 | 5,279.00 | 5,333.00 | 0.5M |
| 2025-05-08 | 5,466.00 | 5,497.00 | 5,352.00 | 5,376.00 | 0.8M |
| 2025-05-07 | 5,490.50 | 5,590.00 | 5,475.00 | 5,502.00 | 0.5M |
| 2025-05-06 | 5,491.50 | 5,622.50 | 5,461.50 | 5,540.50 | 0.8M |
| 2025-05-05 | 5,492.00 | 5,508.00 | 5,432.00 | 5,487.50 | 0.5M |
| 2025-05-02 | 5,582.00 | 5,583.00 | 5,401.50 | 5,458.50 | 1.2M |
| 2025-04-30 | 5,603.00 | 5,619.00 | 5,488.50 | 5,595.00 | 0.6M |
| 2025-04-29 | 5,659.50 | 5,723.50 | 5,529.00 | 5,610.00 | 0.7M |
| 2025-04-28 | 5,582.00 | 5,675.00 | 5,565.50 | 5,652.00 | 0.5M |
| 2025-04-25 | 5,655.00 | 5,685.50 | 5,525.00 | 5,575.50 | 0.9M |
| 2025-04-24 | 5,748.00 | 5,854.50 | 5,608.00 | 5,650.50 | 1.1M |
| 2025-04-23 | 5,825.00 | 5,825.00 | 5,595.50 | 5,720.50 | 1.8M |
| 2025-04-22 | 5,791.00 | 5,885.50 | 5,774.50 | 5,781.50 | 1.5M |
| 2025-04-21 | 5,677.00 | 5,836.50 | 5,631.00 | 5,798.50 | 1.4M |
| 2025-04-17 | 5,599.00 | 5,705.50 | 5,576.00 | 5,678.50 | 0.7M |
| 2025-04-16 | 5,555.50 | 5,625.00 | 5,536.00 | 5,610.00 | 0.9M |
| 2025-04-15 | 5,440.00 | 5,554.00 | 5,406.50 | 5,538.00 | 0.7M |
| 2025-04-11 | 5,345.00 | 5,413.05 | 5,331.95 | 5,367.95 | 0.6M |
| 2025-04-09 | 5,285.00 | 5,333.35 | 5,195.95 | 5,274.15 | 0.5M |
| 2025-04-08 | 5,145.70 | 5,276.45 | 5,125.00 | 5,236.85 | 0.7M |
| 2025-04-07 | 5,062.70 | 5,186.45 | 5,024.55 | 5,086.65 | 1.0M |
| 2025-04-04 | 5,389.80 | 5,389.80 | 5,235.10 | 5,252.00 | 0.8M |
| 2025-04-03 | 5,337.10 | 5,429.80 | 5,313.25 | 5,405.05 | 0.6M |
| 2025-04-02 | 5,376.20 | 5,408.90 | 5,330.95 | 5,367.40 | 0.5M |
| 2025-04-01 | 5,440.00 | 5,527.30 | 5,278.30 | 5,322.95 | 1.1M |
| 2025-03-28 | 5,411.15 | 5,438.85 | 5,344.00 | 5,378.30 | 0.5M |
| 2025-03-27 | 5,350.10 | 5,407.60 | 5,292.65 | 5,345.75 | 1.3M |
| 2025-03-26 | 5,418.15 | 5,485.05 | 5,392.60 | 5,403.05 | 1.1M |
| 2025-03-25 | 5,448.10 | 5,488.50 | 5,395.05 | 5,427.35 | 1.5M |
| 2025-03-24 | 5,336.00 | 5,459.20 | 5,308.20 | 5,429.95 | 1.2M |
| 2025-03-21 | 5,259.80 | 5,336.45 | 5,226.85 | 5,316.55 | 0.9M |
| 2025-03-20 | 5,148.85 | 5,258.40 | 5,120.15 | 5,229.70 | 1.0M |
| 2025-03-19 | 5,135.30 | 5,135.35 | 5,070.75 | 5,117.30 | 0.5M |
| 2025-03-18 | 5,137.00 | 5,148.00 | 5,067.15 | 5,135.20 | 0.5M |
| 2025-03-17 | 4,999.95 | 5,090.00 | 4,950.05 | 5,066.90 | 0.4M |
| 2025-03-13 | 5,073.30 | 5,073.30 | 4,980.35 | 5,016.00 | 0.4M |
| 2025-03-12 | 5,005.25 | 5,043.70 | 4,973.25 | 5,032.40 | 0.6M |
| 2025-03-11 | 4,955.10 | 5,021.80 | 4,926.05 | 5,004.30 | 0.5M |
| 2025-03-10 | 5,120.00 | 5,126.35 | 4,990.15 | 4,999.90 | 0.6M |
| 2025-03-07 | 5,067.15 | 5,139.55 | 5,067.15 | 5,099.95 | 0.5M |
| 2025-03-06 | 5,022.20 | 5,109.90 | 5,009.00 | 5,099.10 | 1.0M |
| 2025-03-05 | 4,898.75 | 5,031.55 | 4,756.80 | 5,016.15 | 0.9M |
| 2025-03-04 | 4,934.90 | 4,934.90 | 4,806.95 | 4,838.00 | 0.6M |
| 2025-03-03 | 4,880.00 | 4,942.00 | 4,864.30 | 4,926.65 | 1.0M |
| 2025-02-28 | 4,940.00 | 4,940.00 | 4,762.70 | 4,797.55 | 1.3M |
| 2025-02-27 | 4,997.65 | 4,997.65 | 4,888.75 | 4,935.50 | 0.6M |
| 2025-02-25 | 4,985.40 | 5,064.45 | 4,978.60 | 4,998.70 | 1.4M |
| 2025-02-24 | 4,950.10 | 5,053.45 | 4,941.45 | 5,018.30 | 1.8M |
| 2025-02-21 | 4,871.65 | 4,971.70 | 4,871.00 | 4,954.15 | 1.6M |
| 2025-02-20 | 4,790.45 | 4,892.10 | 4,787.25 | 4,884.60 | 0.9M |
| 2025-02-19 | 4,714.50 | 4,816.70 | 4,685.45 | 4,806.65 | 0.7M |
| 2025-02-18 | 4,745.30 | 4,780.40 | 4,686.05 | 4,719.55 | 0.5M |
| 2025-02-17 | 4,767.15 | 4,767.15 | 4,654.80 | 4,749.10 | 0.5M |
| 2025-02-14 | 4,839.85 | 4,855.30 | 4,688.00 | 4,712.30 | 0.9M |
| 2025-02-13 | 4,860.25 | 4,911.60 | 4,794.10 | 4,832.30 | 0.8M |
| 2025-02-12 | 4,974.20 | 5,001.10 | 4,837.20 | 4,853.55 | 1.5M |
| 2025-02-11 | 5,151.00 | 5,153.60 | 4,950.15 | 4,981.00 | 3.8M |
| 2025-02-10 | 5,417.25 | 5,451.35 | 5,311.00 | 5,339.05 | 1.3M |
| 2025-02-07 | 5,390.90 | 5,410.50 | 5,337.60 | 5,384.55 | 0.6M |
| 2025-02-06 | 5,466.05 | 5,466.05 | 5,356.15 | 5,366.15 | 0.9M |
| 2025-02-05 | 5,466.65 | 5,485.80 | 5,364.10 | 5,443.25 | 0.7M |
| 2025-02-04 | 5,534.65 | 5,569.75 | 5,461.95 | 5,469.25 | 0.9M |
| 2025-02-03 | 5,447.85 | 5,580.15 | 5,421.00 | 5,506.50 | 2.2M |
| 2025-02-01 | 5,247.40 | 5,449.80 | 5,140.40 | 5,415.45 | 1.3M |
| 2025-01-31 | 5,194.75 | 5,274.90 | 5,164.20 | 5,219.00 | 0.8M |
| 2025-01-30 | 5,218.30 | 5,266.90 | 5,126.05 | 5,164.35 | 1.0M |
| 2025-01-29 | 5,098.00 | 5,233.80 | 5,090.15 | 5,179.10 | 1.1M |
| 2025-01-28 | 5,157.85 | 5,187.40 | 5,097.35 | 5,112.20 | 1.5M |
| 2025-01-27 | 5,169.20 | 5,198.60 | 5,109.80 | 5,153.05 | 1.6M |
| 2025-01-24 | 5,133.95 | 5,219.95 | 5,109.00 | 5,199.60 | 1.1M |
| 2025-01-23 | 4,996.75 | 5,154.00 | 4,975.40 | 5,114.45 | 0.9M |
| 2025-01-22 | 4,989.25 | 5,022.35 | 4,952.20 | 5,009.70 | 0.6M |
| 2025-01-21 | 5,056.35 | 5,080.55 | 4,962.55 | 4,976.35 | 0.8M |
| 2025-01-20 | 5,025.00 | 5,038.80 | 4,932.00 | 5,020.15 | 0.6M |
| 2025-01-17 | 5,058.05 | 5,078.50 | 5,002.65 | 5,022.90 | 0.5M |
| 2025-01-16 | 5,123.30 | 5,140.25 | 5,044.10 | 5,053.35 | 0.9M |
| 2025-01-15 | 5,014.30 | 5,097.50 | 5,012.05 | 5,089.25 | 0.8M |
| 2025-01-14 | 4,999.60 | 5,047.90 | 4,969.00 | 5,037.70 | 0.7M |
| 2025-01-13 | 5,049.00 | 5,049.00 | 4,946.40 | 4,960.00 | 0.7M |
| 2025-01-10 | 5,172.15 | 5,172.15 | 5,050.00 | 5,081.65 | 0.9M |
| 2025-01-09 | 5,209.65 | 5,212.00 | 5,119.15 | 5,156.40 | 0.7M |
| 2025-01-08 | 5,205.00 | 5,257.60 | 5,145.90 | 5,189.10 | 0.9M |
| 2025-01-07 | 5,280.00 | 5,306.10 | 5,180.00 | 5,188.55 | 1.0M |
| 2025-01-06 | 5,338.15 | 5,369.05 | 5,220.00 | 5,275.90 | 1.2M |
| 2025-01-03 | 5,350.00 | 5,402.30 | 5,294.45 | 5,327.80 | 1.4M |
| 2025-01-02 | 4,918.40 | 5,350.00 | 4,888.55 | 5,332.30 | 4.5M |
| 2025-01-01 | 4,860.50 | 4,924.90 | 4,768.10 | 4,904.70 | 0.9M |