4,470.51
最后更新: 2025-09-25
| 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 | 4,430.00 | 4,480.00 | 4,425.08 | 4,470.51 | 0.0M |
| 2025-09-25 | 4,430.00 | 4,480.00 | 4,425.08 | 4,470.51 | 0.0M |
| 2025-09-24 | 4,577.25 | 4,577.25 | 4,500.03 | 4,522.00 | 0.0M |
| 2025-09-23 | 4,600.00 | 4,600.00 | 4,470.06 | 4,500.00 | 0.0M |
| 2025-09-22 | 4,529.99 | 4,604.60 | 4,519.26 | 4,577.79 | 0.0M |
| 2025-09-21 | 4,529.99 | 4,604.60 | 4,519.26 | 4,577.79 | 0.0M |
| 2025-09-19 | 4,455.19 | 4,552.12 | 4,455.19 | 4,534.33 | 0.0M |
| 2025-09-18 | 4,484.31 | 4,532.06 | 4,465.00 | 4,488.65 | 0.0M |
| 2025-09-17 | 4,429.00 | 4,439.28 | 4,393.47 | 4,425.92 | 0.0M |
| 2025-09-15 | 4,578.82 | 4,578.82 | 4,406.98 | 4,439.40 | 0.0M |
| 2025-09-12 | 4,533.03 | 4,597.32 | 4,470.00 | 4,467.50 | 0.0M |
| 2025-09-11 | 4,573.00 | 4,600.99 | 4,534.16 | 4,550.59 | 0.0M |
| 2025-09-10 | 4,690.00 | 4,690.00 | 4,493.00 | 4,497.14 | 0.0M |
| 2025-09-09 | 4,732.00 | 4,746.43 | 4,697.42 | 4,704.90 | 0.0M |
| 2025-09-08 | 4,700.00 | 4,773.75 | 4,665.00 | 4,699.50 | 0.0M |
| 2025-09-05 | 4,610.00 | 4,684.80 | 4,610.00 | 4,672.00 | 0.0M |
| 2025-09-04 | 4,489.99 | 4,600.00 | 4,404.00 | 4,568.69 | 0.0M |
| 2025-09-03 | 4,742.00 | 4,823.26 | 4,715.00 | 4,812.69 | 0.0M |
| 2025-09-02 | 4,783.00 | 4,783.00 | 4,666.00 | 4,740.90 | 0.0M |
| 2025-09-01 | 4,782.92 | 4,782.92 | 4,782.92 | 4,782.92 | 0.0M |
| 2025-08-29 | 4,740.00 | 4,781.11 | 4,730.10 | 4,782.92 | 0.0M |
| 2025-08-28 | 4,705.00 | 4,774.00 | 4,705.00 | 4,750.21 | 0.0M |
| 2025-08-27 | 4,650.00 | 4,666.00 | 4,631.00 | 4,664.92 | 0.0M |
| 2025-08-26 | 4,571.00 | 4,599.10 | 4,548.00 | 4,555.91 | 0.0M |
| 2025-08-25 | 4,597.00 | 4,627.26 | 4,597.00 | 4,619.88 | 0.0M |
| 2025-08-22 | 4,601.03 | 4,660.00 | 4,597.00 | 4,615.54 | 0.0M |
| 2025-08-21 | 4,621.30 | 4,621.30 | 4,570.00 | 4,615.49 | 0.0M |
| 2025-08-20 | 4,588.00 | 4,647.20 | 4,588.00 | 4,626.06 | 0.0M |
| 2025-08-19 | 4,625.00 | 4,670.00 | 4,577.87 | 4,631.60 | 0.0M |
| 2025-08-18 | 4,550.00 | 4,580.00 | 4,520.00 | 4,577.87 | 0.0M |
| 2025-08-15 | 4,400.00 | 4,594.59 | 4,400.00 | 4,544.28 | 0.0M |
| 2025-08-14 | 4,447.80 | 4,447.80 | 4,390.00 | 4,395.62 | 0.0M |
| 2025-08-13 | 4,335.72 | 4,420.00 | 4,335.72 | 4,415.10 | 0.0M |
| 2025-08-12 | 4,330.00 | 4,438.13 | 4,280.00 | 4,315.72 | 0.0M |
| 2025-08-11 | 4,437.35 | 4,437.35 | 4,358.97 | 4,335.00 | 0.0M |
| 2025-08-08 | 4,441.53 | 4,470.00 | 4,420.00 | 4,450.69 | 0.0M |
| 2025-08-07 | 4,707.99 | 4,707.99 | 4,423.00 | 4,482.86 | 0.0M |
| 2025-08-06 | 4,630.00 | 4,648.63 | 4,604.11 | 4,603.30 | 0.0M |
| 2025-08-05 | 4,690.00 | 4,796.79 | 4,638.00 | 4,659.00 | 0.0M |
| 2025-08-04 | 4,750.00 | 4,787.00 | 4,750.00 | 4,768.10 | 0.0M |
| 2025-08-01 | 4,780.00 | 4,780.00 | 4,724.72 | 4,737.55 | 0.0M |
| 2025-07-31 | 4,904.64 | 4,938.00 | 4,854.00 | 4,878.00 | 0.0M |
| 2025-07-30 | 5,020.00 | 5,020.00 | 4,996.60 | 4,979.99 | 0.0M |
| 2025-07-29 | 5,121.69 | 5,121.69 | 5,121.69 | 5,038.70 | 0.0M |
| 2025-07-28 | 5,006.00 | 5,055.96 | 5,006.00 | 5,059.35 | 0.0M |
| 2025-07-25 | 4,970.00 | 5,017.00 | 4,970.00 | 5,002.29 | 0.0M |
| 2025-07-24 | 4,940.00 | 4,942.37 | 4,938.12 | 4,931.11 | 0.0M |
| 2025-07-23 | 4,979.75 | 4,979.75 | 4,950.00 | 4,950.00 | 0.0M |
| 2025-07-22 | 4,898.04 | 4,920.00 | 4,898.04 | 4,914.41 | 0.0M |
| 2025-07-21 | 4,999.86 | 4,999.86 | 4,893.48 | 4,908.00 | 0.0M |
| 2025-07-18 | 4,863.30 | 4,920.00 | 4,863.30 | 4,920.00 | 0.0M |
| 2025-07-17 | 4,833.60 | 4,875.00 | 4,833.60 | 4,867.00 | 0.0M |
| 2025-07-16 | 4,843.00 | 4,843.00 | 4,791.80 | 4,785.00 | 0.0M |
| 2025-07-15 | 4,884.99 | 4,884.99 | 4,850.00 | 4,857.59 | 0.0M |
| 2025-07-14 | 4,896.00 | 4,896.00 | 4,885.00 | 4,861.27 | 0.0M |
| 2025-07-11 | 4,846.00 | 4,858.00 | 4,804.00 | 4,810.00 | 0.0M |
| 2025-07-10 | 4,940.02 | 4,984.00 | 4,909.00 | 4,909.24 | 0.0M |
| 2025-07-09 | 5,091.57 | 5,091.57 | 5,017.77 | 5,050.81 | 0.0M |
| 2025-07-08 | 5,119.00 | 5,119.00 | 5,075.00 | 5,094.33 | 0.0M |
| 2025-07-07 | 5,070.00 | 5,094.90 | 5,019.95 | 5,029.95 | 0.0M |
| 2025-07-04 | 5,079.97 | 5,079.97 | 5,079.97 | 5,079.97 | 0.0M |
| 2025-07-03 | 5,090.00 | 5,110.79 | 5,000.00 | 5,079.97 | 0.0M |
| 2025-07-02 | 5,018.00 | 5,041.00 | 5,007.30 | 5,041.00 | 0.0M |
| 2025-07-01 | 5,118.19 | 5,118.19 | 5,075.69 | 5,103.92 | 0.0M |
| 2025-06-30 | 5,270.00 | 5,270.00 | 5,112.00 | 5,112.00 | 0.0M |
| 2025-06-27 | 5,152.00 | 5,152.00 | 5,118.68 | 5,094.24 | 0.0M |
| 2025-06-26 | 5,100.00 | 5,107.04 | 5,066.55 | 5,096.37 | 0.0M |
| 2025-06-25 | 5,154.12 | 5,154.12 | 5,067.60 | 5,063.69 | 0.0M |
| 2025-06-24 | 5,146.08 | 5,201.09 | 5,146.08 | 5,150.00 | 0.0M |
| 2025-06-23 | 5,049.00 | 5,049.00 | 5,007.00 | 5,035.00 | 0.0M |
| 2025-06-20 | 4,970.00 | 5,017.98 | 4,970.00 | 4,987.00 | 0.0M |
| 2025-06-19 | 4,929.46 | 4,929.46 | 4,929.46 | 4,929.46 | 0.0M |
| 2025-06-18 | 4,985.00 | 4,985.00 | 4,930.00 | 4,929.46 | 0.0M |
| 2025-06-17 | 5,102.93 | 5,102.93 | 4,993.00 | 4,990.02 | 0.0M |
| 2025-06-16 | 4,970.00 | 4,985.00 | 4,970.00 | 4,968.00 | 0.0M |
| 2025-06-13 | 4,991.37 | 4,991.37 | 4,896.00 | 4,896.74 | 0.0M |
| 2025-06-12 | 5,067.50 | 5,067.50 | 5,039.67 | 5,037.24 | 0.0M |
| 2025-06-11 | 5,075.30 | 5,075.69 | 5,014.00 | 5,031.67 | 0.0M |
| 2025-06-10 | 5,170.02 | 5,206.40 | 5,100.00 | 5,101.75 | 0.0M |
| 2025-06-09 | 5,190.00 | 5,229.00 | 5,190.00 | 5,199.00 | 0.0M |
| 2025-06-06 | 5,296.55 | 5,296.55 | 5,153.40 | 5,235.00 | 0.0M |
| 2025-06-05 | 5,054.04 | 5,090.00 | 5,054.04 | 5,116.57 | 0.0M |
| 2025-06-04 | 5,030.00 | 5,055.94 | 5,030.00 | 5,050.00 | 0.0M |
| 2025-06-03 | 5,141.58 | 5,141.58 | 5,041.08 | 5,070.00 | 0.0M |
| 2025-06-02 | 5,034.47 | 5,048.00 | 5,021.00 | 5,020.01 | 0.0M |
| 2025-05-30 | 5,075.77 | 5,133.59 | 5,072.00 | 5,110.00 | 0.0M |
| 2025-05-29 | 4,995.00 | 5,145.00 | 4,980.00 | 5,148.29 | 0.0M |
| 2025-05-28 | 5,372.00 | 5,372.00 | 5,315.00 | 5,327.64 | 0.0M |
| 2025-05-27 | 5,323.00 | 5,358.00 | 5,323.00 | 5,329.47 | 0.0M |
| 2025-05-26 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.0M |
| 2025-05-23 | 5,400.00 | 5,400.00 | 5,245.00 | 5,245.00 | 0.0M |
| 2025-05-22 | 5,515.00 | 5,515.00 | 5,500.00 | 5,513.87 | 0.0M |
| 2025-05-21 | 5,548.00 | 5,548.00 | 5,462.20 | 5,462.20 | 0.0M |
| 2025-05-20 | 5,524.40 | 5,545.56 | 5,521.47 | 5,539.02 | 0.0M |
| 2025-05-19 | 5,629.60 | 5,629.60 | 5,579.27 | 5,556.21 | 0.0M |
| 2025-05-16 | 5,685.15 | 5,687.50 | 5,672.00 | 5,687.90 | 0.0M |
| 2025-05-15 | 5,640.00 | 5,662.01 | 5,640.00 | 5,650.00 | 0.0M |
| 2025-05-14 | 5,729.24 | 5,731.50 | 5,620.48 | 5,620.00 | 0.0M |
| 2025-05-13 | 5,663.50 | 5,675.00 | 5,615.65 | 5,625.00 | 0.0M |
| 2025-05-12 | 5,570.50 | 5,654.22 | 5,570.50 | 5,643.23 | 0.0M |
| 2025-05-09 | 5,471.00 | 5,471.00 | 5,349.00 | 5,349.00 | 0.0M |
| 2025-05-08 | 5,472.58 | 5,527.00 | 5,472.58 | 5,507.00 | 0.0M |
| 2025-05-07 | 5,395.00 | 5,430.00 | 5,395.00 | 5,435.00 | 0.0M |
| 2025-05-06 | 5,375.00 | 5,375.00 | 5,367.00 | 5,370.00 | 0.0M |
| 2025-05-05 | 5,391.80 | 5,402.50 | 5,391.80 | 5,350.24 | 0.0M |
| 2025-05-02 | 5,389.00 | 5,426.66 | 5,379.00 | 5,379.00 | 0.0M |
| 2025-04-30 | 5,074.09 | 5,250.07 | 5,074.09 | 5,253.08 | 0.0M |
| 2025-04-29 | 5,237.44 | 5,253.09 | 5,237.44 | 5,253.09 | 0.0M |
| 2025-04-28 | 5,162.30 | 5,166.48 | 5,162.30 | 5,197.00 | 0.0M |
| 2025-04-25 | 5,218.00 | 5,245.10 | 5,218.00 | 5,226.11 | 0.0M |
| 2025-04-24 | 5,113.56 | 5,179.80 | 5,113.56 | 5,179.80 | 0.0M |
| 2025-04-23 | 4,985.00 | 4,985.00 | 4,917.00 | 4,919.56 | 0.0M |
| 2025-04-22 | 4,602.82 | 4,779.99 | 4,602.82 | 4,749.58 | 0.0M |
| 2025-04-21 | 4,614.00 | 4,676.10 | 4,614.00 | 4,624.00 | 0.0M |
| 2025-04-16 | 5,080.00 | 5,080.00 | 4,972.00 | 4,966.00 | 0.0M |
| 2025-04-15 | 5,116.59 | 5,120.68 | 5,112.50 | 5,118.74 | 0.0M |
| 2025-04-14 | 5,178.00 | 5,178.00 | 5,158.45 | 5,139.96 | 0.0M |
| 2025-04-11 | 5,158.12 | 5,187.00 | 5,158.12 | 5,165.00 | 0.0M |
| 2025-04-10 | 5,240.00 | 5,240.00 | 5,105.10 | 5,189.78 | 0.0M |
| 2025-04-04 | 4,980.00 | 5,042.73 | 4,980.00 | 5,013.00 | 0.0M |
| 2025-04-03 | 5,120.00 | 5,162.64 | 5,074.84 | 5,090.98 | 0.0M |
| 2025-04-02 | 5,535.60 | 5,588.20 | 5,529.00 | 5,577.00 | 0.0M |
| 2025-04-01 | 5,491.89 | 5,584.08 | 5,468.38 | 5,460.76 | 0.0M |
| 2025-03-31 | 5,390.00 | 5,390.00 | 5,390.00 | 5,411.82 | 0.0M |
| 2025-03-28 | 5,585.00 | 5,585.00 | 5,497.69 | 5,498.00 | 0.0M |
| 2025-03-27 | 5,658.00 | 5,680.35 | 5,636.44 | 5,680.35 | 0.0M |
| 2025-03-26 | 5,637.00 | 5,675.37 | 5,637.00 | 5,675.37 | 0.0M |
| 2025-03-25 | 5,779.96 | 5,783.00 | 5,779.96 | 5,789.97 | 0.0M |
| 2025-03-24 | 5,735.60 | 5,744.45 | 5,720.40 | 5,744.45 | 0.0M |
| 2025-03-21 | 5,607.00 | 5,680.00 | 5,607.00 | 5,681.50 | 0.0M |
| 2025-03-20 | 5,580.01 | 5,580.01 | 5,580.01 | 5,580.01 | 0.0M |
| 2025-03-19 | 5,542.42 | 5,594.00 | 5,542.42 | 5,607.77 | 0.0M |
| 2025-03-18 | 5,527.00 | 5,559.64 | 5,527.00 | 5,559.09 | 0.0M |
| 2025-03-14 | 5,432.00 | 5,584.86 | 5,430.00 | 5,543.00 | 0.0M |
| 2025-03-13 | 5,706.90 | 5,706.90 | 5,425.38 | 5,443.50 | 0.0M |
| 2025-03-12 | 5,670.00 | 5,756.18 | 5,670.00 | 5,752.16 | 0.0M |
| 2025-03-11 | 5,696.52 | 5,696.52 | 5,616.60 | 5,631.10 | 0.0M |
| 2025-03-10 | 5,596.76 | 5,606.50 | 5,514.32 | 5,569.60 | 0.0M |
| 2025-03-07 | 5,719.00 | 5,800.00 | 5,591.20 | 5,716.48 | 0.0M |
| 2025-03-06 | 5,820.00 | 5,915.11 | 5,820.00 | 5,814.58 | 0.0M |
| 2025-03-05 | 5,898.00 | 5,936.00 | 5,864.00 | 5,936.15 | 0.0M |
| 2025-03-04 | 5,980.05 | 6,057.65 | 5,887.00 | 6,004.00 | 0.0M |
| 2025-03-03 | 6,081.00 | 6,110.30 | 6,024.00 | 6,023.99 | 0.0M |
| 2025-02-28 | 6,143.76 | 6,143.76 | 5,979.54 | 6,059.78 | 0.0M |
| 2025-02-27 | 6,100.00 | 6,216.00 | 6,030.00 | 6,014.00 | 0.0M |
| 2025-02-26 | 6,376.55 | 6,376.55 | 6,265.00 | 6,288.92 | 0.0M |
| 2025-02-25 | 6,216.55 | 6,264.20 | 6,166.05 | 6,250.01 | 0.0M |
| 2025-02-24 | 6,265.00 | 6,352.94 | 6,265.00 | 6,344.68 | 0.0M |
| 2025-02-21 | 6,452.00 | 6,452.00 | 6,288.52 | 6,302.00 | 0.0M |
| 2025-02-20 | 6,547.23 | 6,547.23 | 6,483.51 | 6,476.72 | 0.0M |
| 2025-02-19 | 6,634.00 | 6,646.51 | 6,621.70 | 6,605.00 | 0.0M |
| 2025-02-18 | 6,565.00 | 6,659.00 | 6,565.00 | 6,660.04 | 0.0M |
| 2025-02-17 | 6,636.00 | 6,636.00 | 6,636.00 | 6,636.00 | 0.0M |
| 2025-02-14 | 6,620.00 | 6,636.00 | 6,564.00 | 6,636.00 | 0.0M |
| 2025-02-13 | 6,716.16 | 6,738.00 | 6,646.40 | 6,726.49 | 0.0M |
| 2025-02-12 | 6,723.06 | 6,723.06 | 6,562.86 | 6,676.50 | 0.0M |
| 2025-02-11 | 6,650.00 | 6,668.88 | 6,621.00 | 6,668.01 | 0.0M |
| 2025-02-10 | 6,812.00 | 6,815.00 | 6,812.00 | 6,780.00 | 0.0M |
| 2025-02-06 | 6,880.00 | 6,880.00 | 6,772.00 | 6,785.00 | 0.0M |
| 2025-02-05 | 7,070.00 | 7,077.00 | 7,068.15 | 7,141.20 | 0.0M |
| 2025-02-04 | 7,000.00 | 7,035.00 | 6,940.15 | 7,018.06 | 0.0M |
| 2025-01-31 | 7,180.00 | 7,185.00 | 7,101.00 | 7,142.00 | 0.0M |
| 2025-01-30 | 7,093.00 | 7,093.00 | 7,030.10 | 7,038.65 | 0.0M |
| 2025-01-29 | 7,322.00 | 7,322.00 | 7,256.41 | 7,259.00 | 0.0M |
| 2025-01-28 | 7,506.00 | 7,506.00 | 7,393.00 | 7,485.30 | 0.0M |
| 2025-01-27 | 7,013.00 | 7,284.00 | 6,920.00 | 7,172.44 | 0.0M |
| 2025-01-23 | 6,807.05 | 6,807.05 | 6,807.05 | 6,796.00 | 0.0M |
| 2025-01-22 | 6,778.32 | 6,840.60 | 6,775.23 | 6,811.89 | 0.0M |
| 2025-01-21 | 6,722.00 | 6,756.50 | 6,716.80 | 6,762.20 | 0.0M |
| 2025-01-20 | 6,781.18 | 6,781.18 | 6,781.18 | 6,781.18 | 0.0M |
| 2025-01-17 | 6,730.00 | 6,782.00 | 6,685.68 | 6,781.18 | 0.0M |
| 2025-01-16 | 6,706.47 | 6,706.47 | 6,700.00 | 6,700.00 | 0.0M |
| 2025-01-15 | 6,621.60 | 6,633.00 | 6,621.60 | 6,603.00 | 0.0M |
| 2025-01-14 | 6,740.00 | 6,740.00 | 6,644.00 | 6,644.00 | 0.0M |
| 2025-01-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,592.00 | 0.0M |
| 2025-01-10 | 6,550.00 | 6,748.24 | 6,550.00 | 6,588.09 | 0.0M |
| 2025-01-09 | 6,656.25 | 6,656.25 | 6,656.25 | 6,656.25 | 0.0M |
| 2025-01-08 | 6,607.14 | 6,666.00 | 6,607.14 | 6,656.25 | 0.0M |
| 2025-01-07 | 6,690.00 | 6,710.00 | 6,596.50 | 6,585.45 | 0.0M |
| 2025-01-06 | 6,770.00 | 6,770.00 | 6,650.00 | 6,694.46 | 0.0M |
| 2025-01-03 | 6,844.24 | 6,844.24 | 6,844.24 | 6,875.38 | 0.0M |
| 2025-01-02 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0.0M |