6,755.75
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 | 6,720.50 | 6,761.00 | 6,712.25 | 6,755.75 | 0.0M |
| 2025-09-25 | 6,756.75 | 6,763.25 | 6,685.50 | 6,719.00 | 0.0M |
| 2025-09-24 | 6,780.50 | 6,787.00 | 6,737.00 | 6,750.75 | 0.0M |
| 2025-09-23 | 6,809.00 | 6,814.25 | 6,762.25 | 6,773.75 | 0.0M |
| 2025-09-22 | 6,773.25 | 6,814.50 | 6,753.50 | 6,811.25 | 0.0M |
| 2025-09-21 | 6,772.75 | 6,780.25 | 6,771.75 | 6,772.75 | 0.0M |
| 2025-09-19 | 6,700.00 | 6,731.50 | 6,679.50 | 6,722.50 | 1.4M |
| 2025-09-18 | 6,664.50 | 6,719.75 | 6,664.00 | 6,693.50 | 1.5M |
| 2025-09-17 | 6,669.50 | 6,686.50 | 6,611.00 | 6,658.75 | 1.7M |
| 2025-09-16 | 6,673.25 | 6,696.75 | 6,661.25 | 6,667.50 | 1.5M |
| 2025-09-15 | 6,645.00 | 6,681.25 | 6,641.75 | 6,679.25 | 1.8M |
| 2025-09-14 | 6,644.75 | 6,649.25 | 6,642.75 | 6,644.75 | 0.0M |
| 2025-09-12 | 6,649.50 | 6,662.75 | 6,631.25 | 6,645.00 | 0.7M |
| 2025-09-11 | 6,591.50 | 6,654.75 | 6,590.75 | 6,647.50 | 0.1M |
| 2025-09-10 | 6,586.00 | 6,618.50 | 6,577.25 | 6,594.50 | 0.1M |
| 2025-09-09 | 6,562.25 | 6,591.00 | 6,543.75 | 6,576.50 | 0.0M |
| 2025-09-08 | 6,540.00 | 6,570.75 | 6,536.50 | 6,560.50 | 0.0M |
| 2025-09-05 | 6,570.00 | 6,596.50 | 6,506.50 | 6,544.50 | 0.0M |
| 2025-09-04 | 6,512.50 | 6,572.25 | 6,510.25 | 6,566.75 | 0.0M |
| 2025-09-03 | 6,504.00 | 6,519.50 | 6,481.75 | 6,512.75 | 0.0M |
| 2025-09-02 | 6,530.00 | 6,545.50 | 6,427.00 | 6,480.75 | 0.0M |
| 2025-09-01 | 6,526.25 | 6,545.50 | 6,515.25 | 6,526.25 | 0.0M |
| 2025-08-29 | 6,573.25 | 6,573.25 | 6,512.25 | 6,528.50 | 0.0M |
| 2025-08-28 | 6,538.00 | 6,579.00 | 6,527.00 | 6,574.00 | 0.0M |
| 2025-08-27 | 6,542.00 | 6,562.00 | 6,516.00 | 6,552.00 | 0.0M |
| 2025-08-26 | 6,515.00 | 6,543.00 | 6,487.00 | 6,538.50 | 0.0M |
| 2025-08-25 | 6,549.00 | 6,549.00 | 6,509.50 | 6,511.25 | 0.0M |
| 2025-08-22 | 6,450.00 | 6,551.00 | 6,420.00 | 6,539.00 | 0.0M |
| 2025-08-21 | 6,472.50 | 6,473.75 | 6,425.75 | 6,443.50 | 0.0M |
| 2025-08-20 | 6,490.75 | 6,490.75 | 6,417.25 | 6,468.25 | 0.0M |
| 2025-08-19 | 6,532.00 | 6,532.00 | 6,476.00 | 6,487.25 | 0.0M |
| 2025-08-18 | 6,526.50 | 6,539.25 | 6,511.50 | 6,524.50 | 0.0M |
| 2025-08-15 | 6,545.00 | 6,563.00 | 6,517.50 | 6,526.50 | 0.0M |
| 2025-08-14 | 6,540.00 | 6,551.00 | 6,507.75 | 6,545.50 | 0.0M |
| 2025-08-13 | 6,520.75 | 6,556.00 | 6,516.50 | 6,543.00 | 0.0M |
| 2025-08-12 | 6,448.00 | 6,523.50 | 6,446.50 | 6,523.00 | 0.0M |
| 2025-08-11 | 6,476.50 | 6,485.25 | 6,443.00 | 6,454.25 | 0.0M |
| 2025-08-08 | 6,425.75 | 6,480.00 | 6,424.50 | 6,468.00 | 0.0M |
| 2025-08-07 | 6,428.00 | 6,480.75 | 6,390.00 | 6,420.25 | 0.0M |
| 2025-08-06 | 6,370.00 | 6,432.75 | 6,368.50 | 6,425.00 | 0.0M |
| 2025-08-05 | 6,429.75 | 6,429.75 | 6,369.00 | 6,378.50 | 0.0M |
| 2025-08-04 | 6,310.50 | 6,420.50 | 6,305.25 | 6,409.50 | 0.0M |
| 2025-08-01 | 6,427.00 | 6,427.00 | 6,295.00 | 6,317.00 | 0.0M |
| 2025-07-31 | 6,490.00 | 6,525.00 | 6,415.00 | 6,431.00 | 0.0M |
| 2025-07-30 | 6,460.00 | 6,493.00 | 6,424.50 | 6,452.75 | 0.0M |
| 2025-07-29 | 6,485.00 | 6,497.50 | 6,452.50 | 6,461.50 | 0.0M |
| 2025-07-28 | 6,505.00 | 6,514.00 | 6,464.75 | 6,478.75 | 0.0M |
| 2025-07-25 | 6,466.25 | 6,486.50 | 6,459.25 | 6,481.00 | 0.0M |
| 2025-07-24 | 6,458.50 | 6,471.50 | 6,447.50 | 6,457.50 | 0.0M |
| 2025-07-23 | 6,402.50 | 6,462.00 | 6,402.50 | 6,451.75 | 0.0M |
| 2025-07-22 | 6,402.25 | 6,406.00 | 6,374.75 | 6,401.50 | 0.0M |
| 2025-07-21 | 6,392.00 | 6,428.00 | 6,391.00 | 6,399.50 | 0.0M |
| 2025-07-18 | 6,396.00 | 6,410.50 | 6,379.00 | 6,389.25 | 0.0M |
| 2025-07-17 | 6,348.50 | 6,401.25 | 6,342.75 | 6,395.25 | 0.0M |
| 2025-07-16 | 6,329.50 | 6,362.75 | 6,297.00 | 6,357.50 | 0.0M |
| 2025-07-15 | 6,360.75 | 6,395.50 | 6,326.00 | 6,338.50 | 0.0M |
| 2025-07-14 | 6,330.50 | 6,368.00 | 6,317.50 | 6,365.00 | 0.0M |
| 2025-07-11 | 6,377.50 | 6,377.50 | 6,330.00 | 6,353.75 | 0.0M |
| 2025-07-10 | 6,362.50 | 6,388.25 | 6,345.00 | 6,378.00 | 0.0M |
| 2025-07-09 | 6,327.75 | 6,365.50 | 6,313.50 | 6,360.75 | 0.0M |
| 2025-07-08 | 6,317.00 | 6,341.25 | 6,313.00 | 6,325.50 | 0.0M |
| 2025-07-07 | 6,356.00 | 6,363.75 | 6,299.75 | 6,329.25 | 0.0M |
| 2025-07-04 | 6,370.75 | 6,372.00 | 6,331.00 | 6,342.75 | 0.0M |
| 2025-07-03 | 6,325.75 | 6,386.00 | 6,322.00 | 6,378.00 | 0.0M |
| 2025-07-02 | 6,301.75 | 6,329.75 | 6,286.75 | 6,326.50 | 0.0M |
| 2025-07-01 | 6,296.50 | 6,312.00 | 6,280.00 | 6,300.00 | 0.0M |
| 2025-06-30 | 6,280.75 | 6,316.00 | 6,280.75 | 6,305.25 | 0.0M |
| 2025-06-27 | 6,249.00 | 6,288.50 | 6,234.50 | 6,275.25 | 0.0M |
| 2025-06-26 | 6,198.50 | 6,250.00 | 6,196.00 | 6,245.75 | 0.0M |
| 2025-06-25 | 6,190.25 | 6,210.00 | 6,189.50 | 6,197.75 | 0.0M |
| 2025-06-24 | 6,126.00 | 6,206.00 | 6,126.00 | 6,197.25 | 0.0M |
| 2025-06-23 | 6,022.00 | 6,131.50 | 6,016.25 | 6,127.00 | 0.0M |
| 2025-06-20 | 6,038.25 | 6,071.00 | 5,969.50 | 6,018.00 | 1.7M |
| 2025-06-19 | 6,017.25 | 6,034.50 | 5,970.50 | 6,017.25 | 0.3M |
| 2025-06-18 | 6,030.75 | 6,073.75 | 6,017.75 | 6,034.25 | 1.4M |
| 2025-06-17 | 6,093.00 | 6,093.50 | 6,030.25 | 6,038.50 | 1.7M |
| 2025-06-16 | 6,001.00 | 6,109.00 | 6,000.00 | 6,089.75 | 1.9M |
| 2025-06-13 | 6,097.75 | 6,097.75 | 5,979.00 | 6,031.50 | 0.9M |
| 2025-06-12 | 6,076.75 | 6,105.25 | 6,040.50 | 6,103.00 | 0.2M |
| 2025-06-11 | 6,094.50 | 6,128.75 | 6,059.75 | 6,082.25 | 0.1M |
| 2025-06-10 | 6,066.00 | 6,103.00 | 6,045.25 | 6,098.75 | 0.1M |
| 2025-06-09 | 6,068.00 | 6,081.50 | 6,046.50 | 6,064.00 | 0.0M |
| 2025-06-06 | 5,988.25 | 6,078.75 | 5,983.00 | 6,060.50 | 0.0M |
| 2025-06-05 | 6,028.00 | 6,069.00 | 5,982.25 | 5,999.25 | 0.0M |
| 2025-06-04 | 6,035.50 | 6,052.50 | 6,028.25 | 6,034.75 | 0.0M |
| 2025-06-03 | 6,002.25 | 6,045.00 | 5,963.50 | 6,035.25 | 0.0M |
| 2025-06-02 | 5,952.25 | 6,008.25 | 5,921.00 | 6,000.50 | 0.0M |
| 2025-05-30 | 5,965.75 | 5,985.25 | 5,907.25 | 5,969.25 | 0.0M |
| 2025-05-29 | 5,969.75 | 6,063.00 | 5,938.50 | 5,976.50 | 0.0M |
| 2025-05-28 | 5,990.00 | 6,006.25 | 5,947.25 | 5,956.50 | 0.0M |
| 2025-05-27 | 5,868.00 | 5,995.50 | 5,868.00 | 5,988.00 | 0.0M |
| 2025-05-26 | 5,929.50 | 5,947.75 | 5,916.50 | 5,929.50 | 0.0M |
| 2025-05-23 | 5,921.25 | 5,923.50 | 5,811.50 | 5,869.00 | 0.0M |
| 2025-05-22 | 5,909.00 | 5,948.25 | 5,882.25 | 5,909.50 | 0.0M |
| 2025-05-21 | 6,006.00 | 6,011.75 | 5,901.00 | 5,914.25 | 0.0M |
| 2025-05-20 | 6,035.00 | 6,046.50 | 5,977.25 | 6,014.00 | 0.0M |
| 2025-05-19 | 5,987.25 | 6,041.75 | 5,948.00 | 6,037.00 | 0.0M |
| 2025-05-16 | 5,984.75 | 6,033.00 | 5,978.00 | 6,030.25 | 0.0M |
| 2025-05-15 | 5,955.50 | 5,997.25 | 5,920.00 | 5,986.75 | 0.0M |
| 2025-05-14 | 5,953.00 | 5,977.25 | 5,942.75 | 5,961.25 | 0.0M |
| 2025-05-13 | 5,919.00 | 5,979.50 | 5,887.75 | 5,956.75 | 0.0M |
| 2025-05-12 | 5,803.75 | 5,926.00 | 5,786.75 | 5,916.25 | 0.0M |
| 2025-05-09 | 5,733.75 | 5,758.00 | 5,712.00 | 5,726.25 | 0.0M |
| 2025-05-08 | 5,694.00 | 5,789.00 | 5,693.00 | 5,732.75 | 0.0M |
| 2025-05-07 | 5,669.50 | 5,735.00 | 5,645.75 | 5,699.75 | 0.0M |
| 2025-05-06 | 5,715.00 | 5,720.00 | 5,653.50 | 5,672.75 | 0.0M |
| 2025-05-05 | 5,745.50 | 5,753.75 | 5,701.75 | 5,719.75 | 0.0M |
| 2025-05-02 | 5,652.75 | 5,774.75 | 5,646.00 | 5,757.00 | 0.0M |
| 2025-05-01 | 5,665.00 | 5,727.00 | 5,651.75 | 5,669.25 | 0.0M |
| 2025-04-30 | 5,621.50 | 5,670.75 | 5,500.00 | 5,632.25 | 0.0M |
| 2025-04-29 | 5,587.50 | 5,641.75 | 5,568.00 | 5,629.50 | 0.0M |
| 2025-04-28 | 5,588.25 | 5,624.00 | 5,542.25 | 5,598.75 | 0.0M |
| 2025-04-25 | 5,572.75 | 5,606.00 | 5,525.75 | 5,595.50 | 0.0M |
| 2025-04-24 | 5,442.75 | 5,572.00 | 5,400.00 | 5,556.75 | 0.0M |
| 2025-04-23 | 5,437.75 | 5,543.50 | 5,424.50 | 5,446.00 | 0.0M |
| 2025-04-22 | 5,217.00 | 5,380.00 | 5,215.50 | 5,357.75 | 0.0M |
| 2025-04-21 | 5,335.75 | 5,350.75 | 5,168.75 | 5,226.25 | 0.0M |
| 2025-04-17 | 5,351.00 | 5,412.25 | 5,329.50 | 5,356.50 | 0.0M |
| 2025-04-16 | 5,422.50 | 5,462.50 | 5,296.50 | 5,349.00 | 0.0M |
| 2025-04-15 | 5,469.75 | 5,529.00 | 5,460.00 | 5,472.75 | 0.0M |
| 2025-04-14 | 5,492.75 | 5,542.00 | 5,439.75 | 5,485.50 | 0.0M |
| 2025-04-11 | 5,353.25 | 5,460.00 | 5,250.00 | 5,435.25 | 0.0M |
| 2025-04-10 | 5,541.50 | 5,565.00 | 5,189.25 | 5,344.75 | 0.0M |
| 2025-04-09 | 5,019.25 | 5,563.25 | 4,912.25 | 5,536.00 | 0.0M |
| 2025-04-08 | 5,168.25 | 5,344.25 | 4,980.50 | 5,058.00 | 0.0M |
| 2025-04-07 | 5,068.25 | 5,324.00 | 4,877.50 | 5,137.00 | 0.0M |
| 2025-04-04 | 5,475.00 | 5,477.75 | 5,115.00 | 5,149.25 | 0.0M |
| 2025-04-03 | 5,599.50 | 5,608.75 | 5,460.50 | 5,476.50 | 0.0M |
| 2025-04-02 | 5,721.25 | 5,820.75 | 5,619.25 | 5,760.50 | 0.0M |
| 2025-04-01 | 5,686.75 | 5,741.75 | 5,648.00 | 5,721.75 | 0.0M |
| 2025-03-31 | 5,636.75 | 5,719.75 | 5,580.00 | 5,700.50 | 0.0M |
| 2025-03-28 | 5,790.25 | 5,794.25 | 5,649.75 | 5,670.00 | 0.0M |
| 2025-03-27 | 5,770.75 | 5,827.25 | 5,770.00 | 5,789.00 | 0.0M |
| 2025-03-26 | 5,885.75 | 5,886.00 | 5,793.00 | 5,808.75 | 0.0M |
| 2025-03-25 | 5,863.25 | 5,886.75 | 5,855.00 | 5,877.00 | 0.0M |
| 2025-03-24 | 5,791.25 | 5,875.00 | 5,789.50 | 5,866.00 | 0.0M |
| 2025-03-21 | 5,715.25 | 5,723.75 | 5,651.25 | 5,718.25 | 1.6M |
| 2025-03-20 | 5,731.75 | 5,765.25 | 5,682.50 | 5,712.75 | 1.7M |
| 2025-03-19 | 5,670.50 | 5,770.50 | 5,657.50 | 5,729.75 | 1.7M |
| 2025-03-18 | 5,731.50 | 5,738.25 | 5,650.75 | 5,669.25 | 1.9M |
| 2025-03-17 | 5,678.75 | 5,759.75 | 5,651.50 | 5,732.25 | 2.1M |
| 2025-03-14 | 5,590.25 | 5,700.75 | 5,589.50 | 5,692.25 | 0.8M |
| 2025-03-13 | 5,650.50 | 5,674.75 | 5,559.75 | 5,578.25 | 0.4M |
| 2025-03-12 | 5,631.00 | 5,726.75 | 5,601.75 | 5,656.50 | 0.2M |
| 2025-03-11 | 5,674.50 | 5,703.50 | 5,584.75 | 5,628.00 | 0.1M |
| 2025-03-10 | 5,808.50 | 5,810.50 | 5,622.25 | 5,671.75 | 0.1M |
| 2025-03-07 | 5,821.00 | 5,844.50 | 5,725.00 | 5,829.75 | 0.1M |
| 2025-03-06 | 5,900.00 | 5,906.75 | 5,772.75 | 5,799.25 | 0.1M |
| 2025-03-05 | 5,883.00 | 5,924.00 | 5,805.00 | 5,905.75 | 0.0M |
| 2025-03-04 | 5,924.75 | 5,938.25 | 5,797.50 | 5,843.25 | 0.0M |
| 2025-03-03 | 6,020.75 | 6,057.00 | 5,876.50 | 5,915.50 | 0.0M |
| 2025-02-28 | 5,943.75 | 6,027.25 | 5,902.50 | 6,019.50 | 0.0M |
| 2025-02-27 | 6,040.75 | 6,070.75 | 5,929.00 | 5,932.00 | 0.0M |
| 2025-02-26 | 6,039.75 | 6,080.75 | 6,003.25 | 6,027.25 | 0.0M |
| 2025-02-25 | 6,063.50 | 6,071.00 | 5,980.00 | 6,026.50 | 0.0M |
| 2025-02-24 | 6,097.25 | 6,124.00 | 6,051.00 | 6,057.50 | 0.0M |
| 2025-02-21 | 6,193.00 | 6,200.75 | 6,081.75 | 6,086.00 | 0.0M |
| 2025-02-20 | 6,213.75 | 6,217.25 | 6,161.25 | 6,194.75 | 0.0M |
| 2025-02-19 | 6,203.00 | 6,225.00 | 6,188.00 | 6,221.75 | 0.0M |
| 2025-02-18 | 6,200.00 | 6,216.75 | 6,179.25 | 6,205.50 | 0.0M |
| 2025-02-14 | 6,191.00 | 6,205.25 | 6,180.50 | 6,190.50 | 0.0M |
| 2025-02-13 | 6,138.25 | 6,196.25 | 6,112.00 | 6,194.00 | 0.0M |
| 2025-02-12 | 6,151.75 | 6,155.00 | 6,079.00 | 6,130.75 | 0.0M |
| 2025-02-11 | 6,140.00 | 6,157.00 | 6,116.00 | 6,150.25 | 0.0M |
| 2025-02-10 | 6,083.25 | 6,153.75 | 6,083.25 | 6,146.75 | 0.0M |
| 2025-02-07 | 6,156.25 | 6,180.25 | 6,099.00 | 6,107.25 | 0.0M |
| 2025-02-06 | 6,146.00 | 6,166.00 | 6,130.00 | 6,164.25 | 0.0M |
| 2025-02-05 | 6,100.25 | 6,149.50 | 6,080.50 | 6,144.75 | 0.0M |
| 2025-02-04 | 6,125.75 | 6,126.25 | 6,045.00 | 6,120.75 | 0.0M |
| 2025-02-03 | 6,047.50 | 6,118.00 | 5,993.00 | 6,079.25 | 0.0M |
| 2025-01-31 | 6,163.75 | 6,206.00 | 6,116.00 | 6,125.00 | 0.0M |
| 2025-01-30 | 6,127.50 | 6,174.00 | 6,117.00 | 6,157.25 | 0.0M |
| 2025-01-29 | 6,145.00 | 6,167.25 | 6,100.00 | 6,125.00 | 0.0M |
| 2025-01-28 | 6,109.00 | 6,162.50 | 6,081.25 | 6,154.25 | 0.0M |
| 2025-01-27 | 6,163.75 | 6,163.75 | 6,003.75 | 6,103.50 | 0.0M |
| 2025-01-24 | 6,204.75 | 6,220.50 | 6,181.75 | 6,191.50 | 0.0M |
| 2025-01-23 | 6,177.00 | 6,212.00 | 6,160.00 | 6,210.50 | 0.0M |
| 2025-01-22 | 6,150.00 | 6,193.00 | 6,148.00 | 6,178.75 | 0.0M |
| 2025-01-21 | 6,093.00 | 6,151.00 | 6,056.50 | 6,141.75 | 0.0M |
| 2025-01-17 | 6,025.75 | 6,108.25 | 6,025.75 | 6,090.50 | 0.0M |
| 2025-01-16 | 6,046.50 | 6,073.50 | 6,019.25 | 6,031.50 | 0.0M |
| 2025-01-15 | 5,946.00 | 6,057.00 | 5,937.25 | 6,045.00 | 0.0M |
| 2025-01-14 | 5,940.75 | 5,974.25 | 5,899.00 | 5,937.75 | 0.0M |
| 2025-01-13 | 5,920.00 | 5,938.00 | 5,864.25 | 5,929.75 | 0.0M |
| 2025-01-10 | 5,998.25 | 6,014.25 | 5,901.00 | 5,921.25 | 0.0M |
| 2025-01-09 | 6,009.75 | 6,010.00 | 5,985.50 | 6,000.50 | 0.0M |
| 2025-01-08 | 6,004.25 | 6,030.50 | 5,972.50 | 6,014.50 | 0.0M |
| 2025-01-07 | 6,087.50 | 6,102.00 | 5,992.25 | 6,010.00 | 0.0M |
| 2025-01-06 | 6,050.50 | 6,123.00 | 6,037.75 | 6,077.00 | 0.0M |
| 2025-01-03 | 5,977.00 | 6,052.00 | 5,977.00 | 6,045.25 | 0.0M |
| 2025-01-02 | 6,005.00 | 6,050.75 | 5,930.00 | 5,971.75 | 0.0M |