3,344.00
最后更新: 2025-09-26
| 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 | 3,364.00 | 3,378.00 | 3,343.00 | 3,344.00 | 0.0M |
| 2025-09-25 | 3,396.00 | 3,399.00 | 3,318.00 | 3,369.00 | 0.1M |
| 2025-09-24 | 3,468.00 | 3,599.00 | 3,396.00 | 3,412.00 | 0.2M |
| 2025-09-23 | 3,342.00 | 3,489.00 | 3,272.00 | 3,456.00 | 0.2M |
| 2025-09-22 | 3,304.00 | 3,356.00 | 3,288.00 | 3,344.00 | 0.0M |
| 2025-09-19 | 3,352.00 | 3,352.00 | 3,260.00 | 3,306.00 | 0.0M |
| 2025-09-18 | 3,411.00 | 3,413.00 | 3,338.00 | 3,345.00 | 0.0M |
| 2025-09-17 | 3,440.00 | 3,458.00 | 3,388.00 | 3,403.00 | 0.1M |
| 2025-09-16 | 3,316.00 | 3,345.00 | 3,244.00 | 3,291.00 | 0.0M |
| 2025-09-15 | 3,342.00 | 3,365.00 | 3,293.00 | 3,314.00 | 0.0M |
| 2025-09-12 | 3,422.00 | 3,430.00 | 3,318.00 | 3,337.00 | 0.0M |
| 2025-09-11 | 3,500.00 | 3,507.00 | 3,341.00 | 3,418.00 | 0.0M |
| 2025-09-10 | 3,494.00 | 3,507.00 | 3,467.00 | 3,497.00 | 0.0M |
| 2025-09-09 | 3,529.00 | 3,533.00 | 3,481.00 | 3,498.00 | 0.0M |
| 2025-09-08 | 3,535.00 | 3,563.00 | 3,505.00 | 3,532.00 | 0.0M |
| 2025-09-05 | 3,564.00 | 3,564.00 | 3,516.00 | 3,532.00 | 0.0M |
| 2025-09-04 | 3,501.00 | 3,587.00 | 3,493.00 | 3,568.00 | 0.0M |
| 2025-09-03 | 3,495.00 | 3,532.00 | 3,492.00 | 3,502.00 | 0.0M |
| 2025-09-02 | 3,489.00 | 3,536.00 | 3,474.00 | 3,490.00 | 0.0M |
| 2025-09-01 | 3,562.00 | 3,570.00 | 3,481.00 | 3,491.00 | 0.1M |
| 2025-08-29 | 3,740.00 | 3,743.00 | 3,551.00 | 3,554.00 | 0.1M |
| 2025-08-28 | 3,765.00 | 3,794.00 | 3,700.00 | 3,741.00 | 0.0M |
| 2025-08-27 | 3,731.00 | 3,785.00 | 3,715.00 | 3,767.00 | 0.0M |
| 2025-08-26 | 3,706.00 | 3,752.00 | 3,698.00 | 3,731.00 | 0.0M |
| 2025-08-25 | 3,709.00 | 3,733.00 | 3,698.00 | 3,708.00 | 0.0M |
| 2025-08-22 | 3,750.00 | 3,771.00 | 3,678.00 | 3,710.00 | 0.0M |
| 2025-08-21 | 3,759.00 | 3,776.00 | 3,737.00 | 3,750.00 | 0.0M |
| 2025-08-20 | 3,824.00 | 3,829.00 | 3,742.00 | 3,749.00 | 0.0M |
| 2025-08-19 | 3,840.00 | 3,893.00 | 3,810.00 | 3,823.00 | 0.0M |
| 2025-08-18 | 3,797.00 | 3,911.00 | 3,797.00 | 3,837.00 | 0.0M |
| 2025-08-15 | 3,864.00 | 3,873.00 | 3,752.00 | 3,797.00 | 0.0M |
| 2025-08-14 | 3,858.00 | 3,905.00 | 3,850.00 | 3,867.00 | 0.0M |
| 2025-08-13 | 3,842.00 | 3,890.00 | 3,800.00 | 3,861.00 | 0.0M |
| 2025-08-12 | 3,836.00 | 3,872.00 | 3,815.00 | 3,846.00 | 0.0M |
| 2025-08-11 | 3,860.00 | 3,878.00 | 3,822.00 | 3,836.00 | 0.0M |
| 2025-08-08 | 3,802.00 | 3,907.00 | 3,781.00 | 3,870.00 | 0.1M |
| 2025-08-07 | 3,733.00 | 3,808.00 | 3,701.00 | 3,804.00 | 0.0M |
| 2025-08-06 | 3,666.00 | 3,811.00 | 3,661.00 | 3,731.00 | 0.1M |
| 2025-08-05 | 3,673.00 | 3,712.00 | 3,654.00 | 3,667.00 | 0.0M |
| 2025-08-04 | 3,695.00 | 3,709.00 | 3,642.00 | 3,674.00 | 0.0M |
| 2025-08-01 | 3,613.00 | 3,699.00 | 3,594.00 | 3,697.00 | 0.0M |
| 2025-07-31 | 3,624.00 | 3,642.00 | 3,599.00 | 3,608.00 | 0.0M |
| 2025-07-30 | 3,679.00 | 3,693.00 | 3,609.00 | 3,624.00 | 0.0M |
| 2025-07-29 | 3,707.00 | 3,720.00 | 3,660.00 | 3,682.00 | 0.0M |
| 2025-07-28 | 3,677.00 | 3,736.00 | 3,662.00 | 3,704.00 | 0.0M |
| 2025-07-25 | 3,770.00 | 3,807.00 | 3,671.00 | 3,672.00 | 0.1M |
| 2025-07-24 | 3,778.00 | 3,866.00 | 3,725.00 | 3,765.00 | 0.1M |
| 2025-07-23 | 3,809.00 | 3,817.00 | 3,758.00 | 3,774.00 | 0.0M |
| 2025-07-22 | 3,781.00 | 3,829.00 | 3,781.00 | 3,805.00 | 0.0M |
| 2025-07-21 | 3,782.00 | 3,820.00 | 3,757.00 | 3,783.00 | 0.0M |
| 2025-07-18 | 3,736.00 | 3,815.00 | 3,657.00 | 3,785.00 | 0.1M |
| 2025-07-17 | 3,686.00 | 3,745.00 | 3,657.00 | 3,725.00 | 0.0M |
| 2025-07-16 | 3,711.00 | 3,752.00 | 3,680.00 | 3,691.00 | 0.0M |
| 2025-07-15 | 3,670.00 | 3,730.00 | 3,644.00 | 3,704.00 | 0.0M |
| 2025-07-14 | 3,620.00 | 3,696.00 | 3,600.00 | 3,669.00 | 0.1M |
| 2025-07-11 | 3,560.00 | 3,669.00 | 3,477.00 | 3,599.00 | 0.0M |
| 2025-07-10 | 3,638.00 | 3,639.00 | 3,554.00 | 3,576.00 | 0.0M |
| 2025-07-09 | 3,627.00 | 3,672.00 | 3,615.00 | 3,637.00 | 0.0M |
| 2025-07-08 | 3,757.00 | 3,757.00 | 3,616.00 | 3,646.00 | 0.1M |
| 2025-07-07 | 3,772.00 | 3,791.00 | 3,740.00 | 3,753.00 | 0.0M |
| 2025-07-04 | 3,768.00 | 3,820.00 | 3,757.00 | 3,777.00 | 0.0M |
| 2025-07-03 | 3,817.00 | 3,827.00 | 3,757.00 | 3,770.00 | 0.0M |
| 2025-07-02 | 3,823.00 | 3,867.00 | 3,799.00 | 3,818.00 | 0.0M |
| 2025-07-01 | 3,886.00 | 3,904.00 | 3,806.00 | 3,817.00 | 0.1M |
| 2025-06-30 | 3,794.00 | 3,910.00 | 3,793.00 | 3,886.00 | 0.1M |
| 2025-06-27 | 3,771.00 | 3,810.00 | 3,764.00 | 3,790.00 | 0.0M |
| 2025-06-26 | 3,794.00 | 3,796.00 | 3,750.00 | 3,771.00 | 0.0M |
| 2025-06-25 | 3,800.00 | 3,853.00 | 3,785.00 | 3,797.00 | 0.0M |
| 2025-06-24 | 3,744.00 | 3,819.00 | 3,731.00 | 3,794.00 | 0.0M |
| 2025-06-23 | 3,770.00 | 3,771.00 | 3,716.00 | 3,746.00 | 0.0M |
| 2025-06-20 | 3,801.00 | 3,807.00 | 3,735.00 | 3,766.00 | 0.0M |
| 2025-06-19 | 3,865.00 | 3,874.00 | 3,792.00 | 3,801.00 | 0.0M |
| 2025-06-18 | 3,891.00 | 3,897.00 | 3,848.00 | 3,857.00 | 0.0M |
| 2025-06-17 | 3,712.00 | 3,735.00 | 3,686.00 | 3,695.00 | 0.0M |
| 2025-06-16 | 3,698.00 | 3,727.00 | 3,651.00 | 3,709.00 | 0.0M |
| 2025-06-13 | 3,713.00 | 3,749.00 | 3,692.00 | 3,700.00 | 0.0M |
| 2025-06-11 | 3,720.00 | 3,738.00 | 3,707.00 | 3,709.00 | 0.0M |
| 2025-06-10 | 3,754.00 | 3,756.00 | 3,711.00 | 3,726.00 | 0.0M |
| 2025-06-09 | 3,770.00 | 3,808.00 | 3,737.00 | 3,751.00 | 0.0M |
| 2025-06-06 | 3,931.00 | 3,945.00 | 3,755.00 | 3,768.00 | 0.1M |
| 2025-06-05 | 3,984.00 | 4,077.00 | 3,922.00 | 3,931.00 | 0.1M |
| 2025-06-04 | 3,970.00 | 4,023.00 | 3,960.00 | 3,992.00 | 0.0M |
| 2025-06-03 | 3,950.00 | 4,023.00 | 3,930.00 | 3,978.00 | 0.1M |
| 2025-06-02 | 3,888.00 | 3,955.00 | 3,869.00 | 3,946.00 | 0.0M |
| 2025-05-30 | 3,846.00 | 3,900.00 | 3,774.00 | 3,891.00 | 0.0M |
| 2025-05-29 | 3,880.00 | 3,880.00 | 3,795.00 | 3,850.00 | 0.0M |
| 2025-05-28 | 3,816.00 | 3,907.00 | 3,808.00 | 3,872.00 | 0.1M |
| 2025-05-27 | 3,806.00 | 3,840.00 | 3,790.00 | 3,814.00 | 0.1M |
| 2025-05-26 | 3,812.00 | 3,833.00 | 3,760.00 | 3,809.00 | 0.1M |
| 2025-05-23 | 3,940.00 | 3,962.00 | 3,807.00 | 3,812.00 | 0.1M |
| 2025-05-22 | 4,022.00 | 4,079.00 | 3,930.00 | 3,947.00 | 0.2M |
| 2025-05-21 | 4,251.00 | 4,271.00 | 4,004.00 | 4,209.00 | 0.1M |
| 2025-05-20 | 4,345.00 | 4,345.00 | 4,238.00 | 4,244.00 | 0.0M |
| 2025-05-19 | 4,368.00 | 4,380.00 | 4,281.00 | 4,346.00 | 0.0M |
| 2025-05-16 | 4,344.00 | 4,390.00 | 4,335.00 | 4,352.00 | 0.0M |
| 2025-05-15 | 4,410.00 | 4,439.00 | 4,303.00 | 4,345.00 | 0.0M |
| 2025-05-14 | 4,462.00 | 4,463.00 | 4,355.00 | 4,416.00 | 0.0M |
| 2025-05-13 | 4,475.00 | 4,478.00 | 4,432.00 | 4,458.00 | 0.0M |
| 2025-05-12 | 4,531.00 | 4,542.00 | 4,461.00 | 4,468.00 | 0.0M |
| 2025-05-08 | 4,419.00 | 4,547.00 | 4,413.00 | 4,530.00 | 0.0M |
| 2025-05-07 | 4,445.00 | 4,488.00 | 4,411.00 | 4,420.00 | 0.0M |
| 2025-05-06 | 4,439.00 | 4,476.00 | 4,373.00 | 4,437.00 | 0.0M |
| 2025-05-05 | 4,309.00 | 4,456.00 | 4,261.00 | 4,441.00 | 0.0M |
| 2025-05-02 | 4,437.00 | 4,441.00 | 4,282.00 | 4,301.00 | 0.0M |
| 2025-04-30 | 4,525.00 | 4,657.00 | 4,410.00 | 4,414.00 | 0.0M |
| 2025-04-29 | 4,682.00 | 4,685.00 | 4,517.00 | 4,530.00 | 0.1M |
| 2025-04-28 | 4,908.00 | 4,915.00 | 4,662.00 | 4,695.00 | 0.1M |
| 2025-04-25 | 4,781.00 | 4,929.00 | 4,685.00 | 4,914.00 | 0.0M |
| 2025-04-24 | 4,712.00 | 4,811.00 | 4,698.00 | 4,768.00 | 0.0M |
| 2025-04-23 | 4,683.00 | 4,754.00 | 4,656.00 | 4,712.00 | 0.0M |
| 2025-04-22 | 4,762.00 | 4,763.00 | 4,633.00 | 4,682.00 | 0.0M |
| 2025-04-21 | 4,623.00 | 4,762.00 | 4,617.00 | 4,754.00 | 0.0M |
| 2025-04-18 | 4,637.00 | 4,664.00 | 4,534.00 | 4,622.00 | 0.0M |
| 2025-04-17 | 4,640.00 | 4,702.00 | 4,587.00 | 4,633.00 | 0.0M |