3,291.20
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 | 3,258.20 | 3,294.80 | 3,252.00 | 3,291.20 | 0.0M |
| 2025-09-25 | 3,282.80 | 3,287.60 | 3,237.70 | 3,258.50 | 0.0M |
| 2025-09-24 | 3,307.60 | 3,316.30 | 3,276.60 | 3,277.40 | 0.0M |
| 2025-09-23 | 3,303.00 | 3,336.60 | 3,294.60 | 3,303.50 | 0.0M |
| 2025-09-22 | 3,308.00 | 3,312.80 | 3,285.00 | 3,304.80 | 0.0M |
| 2025-09-21 | 3,306.00 | 3,308.50 | 3,304.20 | 3,306.00 | 0.0M |
| 2025-09-19 | 3,310.54 | 3,310.54 | 3,310.54 | 3,310.54 | 0.0M |
| 2025-09-18 | 3,277.90 | 3,315.30 | 3,277.90 | 3,310.80 | 0.0M |
| 2025-09-17 | 3,277.30 | 3,326.00 | 3,245.60 | 3,269.40 | 0.0M |
| 2025-09-16 | 3,277.90 | 3,287.90 | 3,256.40 | 3,273.70 | 0.0M |
| 2025-09-15 | 3,285.90 | 3,305.40 | 3,279.50 | 3,283.30 | 0.0M |
| 2025-09-14 | 3,284.30 | 3,285.90 | 3,284.10 | 3,284.30 | 0.0M |
| 2025-09-12 | 3,316.50 | 3,317.30 | 3,282.60 | 3,284.10 | 0.0M |
| 2025-09-11 | 3,269.20 | 3,323.60 | 3,262.10 | 3,322.40 | 0.0M |
| 2025-09-10 | 3,263.80 | 3,290.20 | 3,254.80 | 3,268.10 | 0.0M |
| 2025-09-09 | 3,298.90 | 3,307.50 | 3,259.50 | 3,270.10 | 0.0M |
| 2025-09-08 | 3,296.80 | 3,309.30 | 3,277.20 | 3,300.20 | 0.0M |
| 2025-09-05 | 3,285.00 | 3,328.50 | 3,273.80 | 3,299.50 | 0.0M |
| 2025-09-04 | 3,238.30 | 3,291.60 | 3,237.00 | 3,285.00 | 0.0M |
| 2025-09-03 | 3,239.60 | 3,259.50 | 3,220.70 | 3,237.70 | 0.0M |
| 2025-09-02 | 3,265.30 | 3,267.60 | 3,209.50 | 3,243.80 | 0.0M |
| 2025-09-01 | 3,254.00 | 3,267.60 | 3,252.90 | 3,254.00 | 0.0M |
| 2025-08-29 | 3,279.70 | 3,282.60 | 3,247.30 | 3,258.50 | 0.0M |
| 2025-08-28 | 3,279.90 | 3,297.30 | 3,259.10 | 3,277.60 | 0.0M |
| 2025-08-27 | 3,256.00 | 3,280.50 | 3,239.50 | 3,273.60 | 0.0M |
| 2025-08-26 | 3,241.30 | 3,262.00 | 3,223.80 | 3,252.40 | 0.0M |
| 2025-08-25 | 3,267.30 | 3,268.50 | 3,235.80 | 3,237.60 | 0.0M |
| 2025-08-22 | 3,183.20 | 3,277.20 | 3,172.40 | 3,264.60 | 0.0M |
| 2025-08-21 | 3,182.20 | 3,183.20 | 3,156.80 | 3,177.70 | 0.0M |
| 2025-08-20 | 3,198.50 | 3,198.90 | 3,164.20 | 3,181.50 | 0.0M |
| 2025-08-19 | 3,189.50 | 3,222.00 | 3,180.20 | 3,195.60 | 0.0M |
| 2025-08-18 | 3,186.10 | 3,192.20 | 3,178.40 | 3,189.80 | 0.0M |
| 2025-08-15 | 3,200.70 | 3,215.40 | 3,178.70 | 3,181.60 | 0.0M |
| 2025-08-14 | 3,234.30 | 3,239.50 | 3,182.50 | 3,200.20 | 0.0M |
| 2025-08-13 | 3,194.60 | 3,246.00 | 3,194.20 | 3,242.60 | 0.0M |
| 2025-08-12 | 3,124.70 | 3,197.30 | 3,122.90 | 3,194.30 | 0.0M |
| 2025-08-11 | 3,143.70 | 3,150.10 | 3,116.10 | 3,122.20 | 0.0M |
| 2025-08-08 | 3,145.30 | 3,156.70 | 3,129.80 | 3,135.60 | 0.0M |
| 2025-08-07 | 3,138.10 | 3,177.30 | 3,123.60 | 3,136.80 | 0.0M |
| 2025-08-06 | 3,155.90 | 3,176.50 | 3,133.70 | 3,142.90 | 0.0M |
| 2025-08-05 | 3,165.70 | 3,171.40 | 3,125.90 | 3,153.40 | 0.0M |
| 2025-08-04 | 3,111.80 | 3,165.50 | 3,110.40 | 3,155.80 | 0.0M |
| 2025-08-01 | 3,169.00 | 3,172.50 | 3,075.30 | 3,115.30 | 0.0M |
| 2025-07-31 | 3,175.40 | 3,203.50 | 3,158.60 | 3,165.10 | 0.0M |
| 2025-07-30 | 3,224.50 | 3,235.20 | 3,173.60 | 3,200.80 | 0.0M |
| 2025-07-29 | 3,225.00 | 3,243.90 | 3,209.90 | 3,221.40 | 0.0M |
| 2025-07-28 | 3,252.30 | 3,258.60 | 3,217.20 | 3,226.10 | 0.0M |
| 2025-07-25 | 3,209.10 | 3,235.20 | 3,197.00 | 3,232.20 | 0.0M |
| 2025-07-24 | 3,230.00 | 3,231.20 | 3,202.40 | 3,203.90 | 0.0M |
| 2025-07-23 | 3,214.80 | 3,244.10 | 3,212.00 | 3,234.80 | 0.0M |
| 2025-07-22 | 3,176.50 | 3,215.20 | 3,167.40 | 3,210.50 | 0.0M |
| 2025-07-21 | 3,189.70 | 3,209.20 | 3,167.10 | 3,168.40 | 0.0M |
| 2025-07-18 | 3,196.90 | 3,209.90 | 3,176.40 | 3,189.30 | 0.0M |
| 2025-07-17 | 3,153.20 | 3,199.50 | 3,144.90 | 3,193.80 | 0.0M |
| 2025-07-16 | 3,141.20 | 3,163.20 | 3,113.60 | 3,159.60 | 0.0M |
| 2025-07-15 | 3,199.20 | 3,214.70 | 3,138.90 | 3,144.30 | 0.0M |
| 2025-07-14 | 3,176.00 | 3,204.00 | 3,166.00 | 3,202.50 | 0.0M |
| 2025-07-11 | 3,222.00 | 3,224.80 | 3,185.90 | 3,192.00 | 0.0M |
| 2025-07-10 | 3,206.10 | 3,240.00 | 3,197.20 | 3,221.40 | 0.0M |
| 2025-07-09 | 3,196.00 | 3,209.50 | 3,181.80 | 3,206.40 | 0.0M |
| 2025-07-08 | 3,169.60 | 3,209.10 | 3,168.30 | 3,194.10 | 0.0M |
| 2025-07-07 | 3,204.30 | 3,215.00 | 3,159.80 | 3,179.90 | 0.0M |
| 2025-07-04 | 3,204.40 | 3,205.30 | 3,177.60 | 3,180.30 | 0.0M |
| 2025-07-03 | 3,196.10 | 3,226.00 | 3,194.80 | 3,211.80 | 0.0M |
| 2025-07-02 | 3,163.30 | 3,199.90 | 3,153.60 | 3,194.70 | 0.0M |
| 2025-07-01 | 3,121.30 | 3,185.80 | 3,109.80 | 3,164.30 | 0.0M |
| 2025-06-30 | 3,128.70 | 3,144.90 | 3,112.90 | 3,125.50 | 0.0M |
| 2025-06-27 | 3,122.60 | 3,146.50 | 3,108.00 | 3,126.30 | 0.0M |
| 2025-06-26 | 3,073.80 | 3,123.30 | 3,073.00 | 3,119.30 | 0.0M |
| 2025-06-25 | 3,099.90 | 3,106.00 | 3,071.40 | 3,077.00 | 0.0M |
| 2025-06-24 | 3,073.00 | 3,111.30 | 3,073.00 | 3,103.20 | 0.0M |
| 2025-06-23 | 3,041.40 | 3,077.80 | 3,016.20 | 3,074.70 | 0.0M |
| 2025-06-20 | 3,020.40 | 3,026.00 | 2,979.00 | 3,038.63 | 0.0M |
| 2025-06-19 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 0.0M |
| 2025-06-18 | 3,015.60 | 3,047.90 | 3,010.60 | 3,025.80 | 0.0M |
| 2025-06-17 | 3,041.50 | 3,041.50 | 3,010.80 | 3,014.80 | 0.0M |
| 2025-06-16 | 3,000.20 | 3,058.20 | 3,000.20 | 3,041.40 | 0.0M |
| 2025-06-13 | 3,053.70 | 3,053.70 | 2,975.00 | 3,008.20 | 0.0M |
| 2025-06-12 | 3,048.20 | 3,059.30 | 3,024.80 | 3,056.40 | 0.0M |
| 2025-06-11 | 3,066.70 | 3,102.60 | 3,044.80 | 3,054.30 | 0.0M |
| 2025-06-10 | 3,065.50 | 3,082.30 | 3,056.90 | 3,070.20 | 0.0M |
| 2025-06-09 | 3,055.90 | 3,077.40 | 3,047.70 | 3,060.70 | 0.0M |
| 2025-06-06 | 3,019.40 | 3,065.30 | 3,019.40 | 3,053.70 | 0.0M |
| 2025-06-05 | 3,028.10 | 3,049.90 | 3,008.90 | 3,023.90 | 0.0M |
| 2025-06-04 | 3,041.20 | 3,052.60 | 3,027.20 | 3,029.70 | 0.0M |
| 2025-06-03 | 3,000.30 | 3,041.80 | 2,974.40 | 3,036.20 | 0.0M |
| 2025-06-02 | 2,994.80 | 3,004.90 | 2,957.00 | 2,999.20 | 0.0M |
| 2025-05-30 | 3,011.30 | 3,015.00 | 2,976.80 | 3,004.10 | 0.0M |
| 2025-05-29 | 3,005.60 | 3,079.60 | 2,991.40 | 3,016.90 | 0.0M |
| 2025-05-28 | 3,047.60 | 3,051.50 | 3,003.30 | 3,007.90 | 0.0M |
| 2025-05-27 | 2,988.60 | 3,052.80 | 2,988.60 | 3,048.20 | 0.0M |
| 2025-05-26 | 3,009.10 | 3,020.00 | 3,002.80 | 3,009.10 | 0.0M |
| 2025-05-23 | 2,992.70 | 3,000.10 | 2,914.60 | 2,982.40 | 0.0M |
| 2025-05-22 | 2,993.50 | 3,006.50 | 2,967.30 | 2,988.50 | 0.0M |
| 2025-05-21 | 3,077.60 | 3,077.70 | 2,989.90 | 2,994.90 | 0.0M |
| 2025-05-20 | 3,084.90 | 3,091.20 | 3,066.60 | 3,077.80 | 0.0M |
| 2025-05-19 | 3,075.20 | 3,088.20 | 3,054.20 | 3,086.00 | 0.0M |
| 2025-05-16 | 3,064.60 | 3,097.90 | 3,055.00 | 3,097.40 | 0.0M |
| 2025-05-15 | 3,056.70 | 3,068.70 | 3,035.20 | 3,064.10 | 0.0M |
| 2025-05-14 | 3,067.40 | 3,072.40 | 3,051.60 | 3,057.60 | 0.0M |
| 2025-05-13 | 3,061.80 | 3,083.30 | 3,045.50 | 3,068.50 | 0.0M |
| 2025-05-12 | 2,978.10 | 3,072.10 | 2,978.10 | 3,059.10 | 0.0M |
| 2025-05-09 | 2,954.20 | 2,969.20 | 2,940.90 | 2,953.60 | 0.0M |
| 2025-05-08 | 2,920.80 | 2,984.50 | 2,918.70 | 2,958.60 | 0.0M |
| 2025-05-07 | 2,915.40 | 2,945.60 | 2,902.30 | 2,923.30 | 0.0M |
| 2025-05-06 | 2,933.40 | 2,938.10 | 2,897.50 | 2,913.40 | 0.0M |
| 2025-05-05 | 2,937.90 | 2,956.20 | 2,911.60 | 2,935.40 | 0.0M |
| 2025-05-02 | 2,877.10 | 2,948.80 | 2,876.40 | 2,942.20 | 0.0M |
| 2025-05-01 | 2,848.90 | 2,904.10 | 2,845.30 | 2,874.30 | 0.0M |
| 2025-04-30 | 2,865.80 | 2,867.20 | 2,793.40 | 2,857.80 | 0.0M |
| 2025-04-29 | 2,845.90 | 2,879.30 | 2,829.00 | 2,863.80 | 0.0M |
| 2025-04-28 | 2,837.70 | 2,869.20 | 2,817.30 | 2,851.50 | 0.0M |
| 2025-04-25 | 2,855.30 | 2,861.90 | 2,819.20 | 2,841.70 | 0.0M |
| 2025-04-24 | 2,793.20 | 2,865.90 | 2,772.00 | 2,855.10 | 0.0M |
| 2025-04-23 | 2,815.70 | 2,880.10 | 2,785.20 | 2,795.10 | 0.0M |
| 2025-04-22 | 2,685.90 | 2,769.60 | 2,683.60 | 2,759.90 | 0.0M |
| 2025-04-21 | 2,741.70 | 2,750.80 | 2,663.20 | 2,690.60 | 0.0M |
| 2025-04-17 | 2,732.80 | 2,771.80 | 2,729.60 | 2,755.40 | 0.0M |
| 2025-04-16 | 2,741.10 | 2,768.80 | 2,701.20 | 2,731.60 | 0.0M |
| 2025-04-15 | 2,761.20 | 2,794.30 | 2,747.30 | 2,761.20 | 0.0M |
| 2025-04-14 | 2,750.00 | 2,777.70 | 2,724.30 | 2,764.60 | 0.0M |
| 2025-04-11 | 2,693.70 | 2,739.60 | 2,642.50 | 2,729.40 | 0.0M |
| 2025-04-10 | 2,828.10 | 2,836.70 | 2,621.00 | 2,693.90 | 0.0M |
| 2025-04-09 | 2,556.50 | 2,829.40 | 2,486.80 | 2,813.70 | 0.0M |
| 2025-04-08 | 2,639.00 | 2,720.10 | 2,534.70 | 2,570.10 | 0.0M |
| 2025-04-07 | 2,632.00 | 2,745.00 | 2,514.90 | 2,626.60 | 0.0M |
| 2025-04-04 | 2,793.40 | 2,799.50 | 2,604.60 | 2,659.30 | 0.0M |
| 2025-04-03 | 2,883.40 | 2,908.50 | 2,789.20 | 2,799.50 | 0.0M |
| 2025-04-02 | 2,956.30 | 3,044.70 | 2,910.40 | 3,003.20 | 0.0M |
| 2025-04-01 | 2,935.10 | 2,967.70 | 2,904.30 | 2,954.90 | 0.0M |
| 2025-03-31 | 2,912.20 | 2,956.10 | 2,877.90 | 2,938.60 | 0.0M |
| 2025-03-28 | 2,989.30 | 2,995.70 | 2,920.00 | 2,933.20 | 0.0M |
| 2025-03-27 | 3,000.50 | 3,022.90 | 2,976.90 | 2,989.20 | 0.0M |
| 2025-03-26 | 3,034.30 | 3,052.20 | 3,003.50 | 3,012.30 | 0.0M |
| 2025-03-25 | 3,040.20 | 3,053.60 | 3,016.00 | 3,032.30 | 0.0M |
| 2025-03-24 | 2,978.30 | 3,045.00 | 2,978.30 | 3,040.80 | 0.0M |
| 2025-03-21 | 2,950.00 | 2,954.00 | 2,950.00 | 2,929.91 | 0.0M |
| 2025-03-20 | 2,988.90 | 2,994.50 | 2,958.50 | 2,962.30 | 0.0M |
| 2025-03-19 | 2,946.70 | 2,996.80 | 2,945.40 | 2,984.20 | 0.0M |
| 2025-03-18 | 2,970.00 | 2,970.00 | 2,937.60 | 2,946.70 | 0.0M |
| 2025-03-17 | 2,924.00 | 2,983.20 | 2,906.00 | 2,972.80 | 0.0M |
| 2025-03-14 | 2,868.20 | 2,931.40 | 2,867.10 | 2,928.40 | 0.0M |
| 2025-03-13 | 2,904.40 | 2,913.90 | 2,845.00 | 2,859.70 | 0.0M |
| 2025-03-12 | 2,914.50 | 2,960.30 | 2,886.60 | 2,906.20 | 0.0M |
| 2025-03-11 | 2,930.90 | 2,950.90 | 2,886.00 | 2,909.70 | 0.0M |
| 2025-03-10 | 2,971.50 | 2,980.30 | 2,901.80 | 2,925.40 | 0.0M |
| 2025-03-07 | 2,971.70 | 2,998.00 | 2,921.50 | 2,989.60 | 0.0M |
| 2025-03-06 | 3,014.80 | 3,018.20 | 2,957.30 | 2,969.70 | 0.0M |
| 2025-03-05 | 3,004.50 | 3,021.30 | 2,962.40 | 3,017.90 | 0.0M |
| 2025-03-04 | 3,033.80 | 3,038.90 | 2,941.40 | 2,981.30 | 0.0M |
| 2025-03-03 | 3,099.00 | 3,124.70 | 3,012.90 | 3,027.90 | 0.0M |
| 2025-02-28 | 3,071.00 | 3,101.90 | 3,051.10 | 3,099.70 | 0.0M |
| 2025-02-27 | 3,114.20 | 3,131.80 | 3,066.10 | 3,068.40 | 0.0M |
| 2025-02-26 | 3,107.40 | 3,139.20 | 3,098.70 | 3,107.80 | 0.0M |
| 2025-02-25 | 3,108.60 | 3,125.00 | 3,077.80 | 3,101.30 | 0.0M |
| 2025-02-24 | 3,110.00 | 3,128.20 | 3,085.00 | 3,103.20 | 0.0M |
| 2025-02-21 | 3,185.90 | 3,208.20 | 3,097.90 | 3,106.70 | 0.0M |
| 2025-02-20 | 3,215.70 | 3,215.70 | 3,167.70 | 3,184.50 | 0.0M |
| 2025-02-19 | 3,240.10 | 3,242.90 | 3,205.40 | 3,217.10 | 0.0M |
| 2025-02-18 | 3,209.50 | 3,241.00 | 3,206.80 | 3,234.70 | 0.0M |
| 2025-02-14 | 3,211.00 | 3,228.80 | 3,201.10 | 3,205.70 | 0.0M |
| 2025-02-13 | 3,184.90 | 3,212.20 | 3,177.00 | 3,209.80 | 0.0M |
| 2025-02-12 | 3,201.90 | 3,210.50 | 3,140.60 | 3,180.90 | 0.0M |
| 2025-02-11 | 3,217.00 | 3,217.90 | 3,193.50 | 3,203.80 | 0.0M |
| 2025-02-10 | 3,201.00 | 3,236.20 | 3,201.00 | 3,219.70 | 0.0M |
| 2025-02-07 | 3,247.90 | 3,258.10 | 3,211.40 | 3,216.00 | 0.0M |
| 2025-02-06 | 3,265.90 | 3,278.40 | 3,234.60 | 3,257.90 | 0.0M |
| 2025-02-05 | 3,233.10 | 3,266.40 | 3,225.30 | 3,259.80 | 0.0M |
| 2025-02-04 | 3,229.30 | 3,235.90 | 3,192.40 | 3,231.10 | 0.0M |
| 2025-02-03 | 3,210.00 | 3,236.30 | 3,158.90 | 3,211.10 | 0.0M |
| 2025-01-31 | 3,274.10 | 3,295.20 | 3,244.70 | 3,250.00 | 0.0M |
| 2025-01-30 | 3,249.60 | 3,297.40 | 3,248.40 | 3,280.80 | 0.0M |
| 2025-01-29 | 3,254.10 | 3,275.00 | 3,230.80 | 3,245.00 | 0.0M |
| 2025-01-28 | 3,255.20 | 3,268.50 | 3,237.40 | 3,255.20 | 0.0M |
| 2025-01-27 | 3,251.20 | 3,280.80 | 3,236.70 | 3,251.20 | 0.0M |
| 2025-01-26 | 3,275.90 | 3,280.80 | 3,275.90 | 3,275.90 | 0.0M |
| 2025-01-24 | 3,296.60 | 3,300.40 | 3,281.80 | 3,288.70 | 0.0M |
| 2025-01-23 | 3,294.00 | 3,301.00 | 3,271.70 | 3,294.00 | 0.0M |
| 2025-01-22 | 3,298.20 | 3,317.60 | 3,292.80 | 3,298.20 | 0.0M |
| 2025-01-21 | 3,307.10 | 3,313.10 | 3,231.80 | 3,307.10 | 0.0M |
| 2025-01-20 | 3,292.90 | 3,298.80 | 3,249.50 | 3,292.90 | 0.0M |
| 2025-01-17 | 3,246.30 | 3,272.80 | 3,241.90 | 3,256.40 | 0.0M |
| 2025-01-16 | 3,242.30 | 3,251.40 | 3,210.40 | 3,242.30 | 0.0M |
| 2025-01-15 | 3,223.10 | 3,251.70 | 3,186.30 | 3,223.10 | 0.0M |
| 2025-01-14 | 3,186.40 | 3,189.00 | 3,145.80 | 3,186.40 | 0.0M |
| 2025-01-13 | 3,154.60 | 3,157.90 | 3,087.00 | 3,154.60 | 0.0M |
| 2025-01-12 | 3,112.40 | 3,115.80 | 3,106.60 | 3,112.40 | 0.0M |
| 2025-01-10 | 3,152.90 | 3,163.90 | 3,103.70 | 3,117.10 | 0.0M |
| 2025-01-09 | 3,148.40 | 3,164.50 | 3,148.40 | 3,148.40 | 0.0M |
| 2025-01-08 | 3,160.00 | 3,167.60 | 3,124.60 | 3,160.00 | 0.0M |
| 2025-01-07 | 3,155.60 | 3,199.10 | 3,141.60 | 3,155.60 | 0.0M |
| 2025-01-06 | 3,181.50 | 3,214.10 | 3,168.80 | 3,181.50 | 0.0M |
| 2025-01-05 | 3,178.10 | 3,179.70 | 3,176.40 | 3,178.10 | 0.0M |
| 2025-01-03 | 3,144.10 | 3,177.90 | 3,130.70 | 3,173.50 | 0.0M |
| 2025-01-02 | 3,137.60 | 3,179.40 | 3,126.80 | 3,137.60 | 0.0M |
| 2025-01-01 | 3,148.00 | 3,157.00 | 3,148.00 | 3,148.00 | 0.0M |