7,803.50
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 |
|---|---|---|---|---|---|
| 2025-09-25 | 7,803.50 | 7,803.50 | 7,803.50 | 7,803.50 | 0.0M |
| 2025-09-24 | 7,833.00 | 7,833.00 | 7,833.00 | 7,833.00 | 0.0M |
| 2025-09-23 | 7,879.50 | 7,879.50 | 7,879.50 | 7,879.50 | 0.0M |
| 2025-09-22 | 7,829.50 | 7,829.50 | 7,829.50 | 7,837.00 | 0.0M |
| 2025-09-19 | 7,860.50 | 7,930.00 | 7,839.00 | 7,847.50 | 0.0M |
| 2025-09-18 | 7,796.50 | 7,882.50 | 7,782.00 | 7,849.00 | 0.0M |
| 2025-09-17 | 7,828.00 | 7,843.50 | 7,756.50 | 7,782.50 | 0.0M |
| 2025-09-16 | 7,895.50 | 7,908.00 | 7,804.50 | 7,812.00 | 0.0M |
| 2025-09-15 | 7,827.70 | 7,931.50 | 7,824.50 | 7,891.50 | 0.0M |
| 2025-09-12 | 7,847.00 | 7,848.00 | 7,763.50 | 7,820.00 | 0.0M |
| 2025-09-11 | 7,745.70 | 7,844.00 | 7,745.70 | 7,819.50 | 0.0M |
| 2025-09-10 | 7,779.00 | 7,820.00 | 7,750.00 | 7,758.00 | 0.0M |
| 2025-09-09 | 7,750.00 | 7,790.00 | 7,745.00 | 7,746.00 | 0.0M |
| 2025-09-08 | 7,690.00 | 7,748.00 | 7,690.00 | 7,732.00 | 0.0M |
| 2025-09-05 | 7,718.00 | 7,729.00 | 7,690.00 | 7,672.00 | 0.0M |
| 2025-09-04 | 7,704.00 | 7,713.50 | 7,698.00 | 7,697.50 | 0.0M |
| 2025-09-03 | 7,735.00 | 7,735.00 | 7,715.00 | 7,719.50 | 0.0M |
| 2025-09-02 | 7,692.00 | 7,708.00 | 7,657.00 | 7,655.50 | 0.0M |
| 2025-09-01 | 7,726.00 | 7,732.00 | 7,701.00 | 7,709.50 | 0.0M |
| 2025-08-29 | 7,740.00 | 7,752.00 | 7,740.00 | 7,704.00 | 0.0M |
| 2025-08-28 | 7,829.00 | 7,829.00 | 7,806.00 | 7,764.00 | 0.0M |
| 2025-08-27 | 7,746.50 | 7,746.50 | 7,746.50 | 7,746.50 | 0.0M |
| 2025-08-26 | 7,807.00 | 7,807.00 | 7,789.00 | 7,714.00 | 0.0M |
| 2025-08-25 | 7,847.50 | 7,847.50 | 7,847.50 | 7,847.50 | 0.0M |
| 2025-08-22 | 7,975.50 | 7,975.50 | 7,975.50 | 7,975.50 | 0.0M |
| 2025-08-21 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 0.0M |
| 2025-08-20 | 7,967.50 | 7,967.50 | 7,967.50 | 7,981.00 | 0.0M |
| 2025-08-19 | 8,022.50 | 8,022.50 | 8,022.50 | 7,987.00 | 0.0M |
| 2025-08-18 | 7,880.00 | 7,880.00 | 7,880.00 | 7,891.50 | 0.0M |
| 2025-08-15 | 7,937.00 | 7,961.50 | 7,911.50 | 7,941.00 | 0.0M |
| 2025-08-14 | 7,815.50 | 7,923.50 | 7,812.00 | 7,888.00 | 0.0M |
| 2025-08-13 | 7,796.80 | 7,843.00 | 7,783.00 | 7,822.50 | 0.0M |
| 2025-08-12 | 7,740.50 | 7,787.50 | 7,720.00 | 7,772.00 | 0.0M |
| 2025-08-11 | 7,774.50 | 7,794.50 | 7,711.50 | 7,717.00 | 0.0M |
| 2025-08-08 | 7,756.00 | 7,789.50 | 7,731.00 | 7,761.50 | 0.0M |
| 2025-08-07 | 7,668.00 | 7,753.00 | 7,668.00 | 7,729.00 | 0.0M |
| 2025-08-06 | 7,683.20 | 7,686.00 | 7,648.00 | 7,655.50 | 0.0M |
| 2025-08-05 | 7,680.00 | 7,680.00 | 7,634.50 | 7,642.50 | 0.0M |
| 2025-08-04 | 7,612.50 | 7,653.00 | 7,596.50 | 7,654.00 | 0.0M |
| 2025-08-01 | 7,630.50 | 7,642.00 | 7,563.00 | 7,568.50 | 0.0M |
| 2025-07-31 | 7,920.00 | 7,920.00 | 7,805.50 | 7,795.50 | 0.0M |
| 2025-07-30 | 7,925.50 | 7,930.00 | 7,906.00 | 7,889.00 | 0.0M |
| 2025-07-29 | 7,932.50 | 7,932.50 | 7,880.00 | 7,884.00 | 0.0M |
| 2025-07-28 | 7,958.00 | 7,961.50 | 7,828.50 | 7,826.00 | 0.0M |
| 2025-07-25 | 7,858.00 | 7,872.50 | 7,847.50 | 7,860.50 | 0.0M |
| 2025-07-24 | 7,908.00 | 7,908.00 | 7,837.50 | 7,843.00 | 0.0M |
| 2025-07-23 | 7,868.00 | 7,989.50 | 7,868.00 | 7,876.50 | 0.0M |
| 2025-07-22 | 7,783.50 | 7,783.50 | 7,764.30 | 7,769.00 | 0.0M |
| 2025-07-21 | 7,819.50 | 7,835.50 | 7,809.50 | 7,824.50 | 0.0M |
| 2025-07-18 | 7,876.50 | 7,885.00 | 7,802.50 | 7,833.50 | 0.0M |
| 2025-07-17 | 7,795.50 | 7,855.50 | 7,794.00 | 7,834.00 | 0.0M |
| 2025-07-16 | 7,749.50 | 7,796.00 | 7,720.00 | 7,734.00 | 0.0M |
| 2025-07-15 | 7,840.50 | 7,849.50 | 7,766.50 | 7,778.50 | 0.0M |
| 2025-07-14 | 7,782.20 | 7,836.00 | 7,770.00 | 7,821.00 | 0.0M |
| 2025-07-11 | 7,900.00 | 7,902.00 | 7,830.50 | 7,842.50 | 0.0M |
| 2025-07-10 | 7,942.00 | 7,955.00 | 7,916.50 | 7,917.50 | 0.0M |
| 2025-07-09 | 7,817.00 | 7,900.00 | 7,817.00 | 7,894.00 | 0.0M |
| 2025-07-08 | 7,760.50 | 7,772.00 | 7,721.00 | 7,782.50 | 0.0M |
| 2025-07-07 | 7,709.50 | 7,743.30 | 7,706.00 | 7,739.50 | 0.0M |
| 2025-07-04 | 7,712.00 | 7,712.00 | 7,712.00 | 7,712.00 | 0.0M |
| 2025-07-03 | 7,771.50 | 7,771.50 | 7,771.50 | 7,771.50 | 0.0M |
| 2025-07-02 | 7,757.50 | 7,757.50 | 7,757.50 | 7,757.50 | 0.0M |
| 2025-07-01 | 7,681.50 | 7,681.50 | 7,681.50 | 7,681.50 | 0.0M |
| 2025-06-30 | 7,681.00 | 7,681.00 | 7,681.00 | 7,681.00 | 0.0M |
| 2025-06-27 | 7,707.00 | 7,707.00 | 7,707.00 | 7,707.00 | 0.0M |
| 2025-06-26 | 7,573.00 | 7,573.00 | 7,573.00 | 7,573.00 | 0.0M |
| 2025-06-25 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 0.0M |
| 2025-06-24 | 7,633.50 | 7,633.50 | 7,633.50 | 7,633.50 | 0.0M |
| 2025-06-23 | 7,555.00 | 7,555.00 | 7,555.00 | 7,555.00 | 0.0M |
| 2025-06-20 | 7,620.00 | 7,645.00 | 7,563.50 | 7,596.00 | 0.0M |
| 2025-06-19 | 7,619.00 | 7,627.00 | 7,551.50 | 7,561.50 | 0.0M |
| 2025-06-18 | 7,684.00 | 7,712.50 | 7,642.00 | 7,657.50 | 0.0M |
| 2025-06-17 | 7,694.00 | 7,705.50 | 7,647.00 | 7,686.50 | 0.0M |
| 2025-06-16 | 7,683.00 | 7,772.00 | 7,680.00 | 7,745.00 | 0.0M |
| 2025-06-13 | 7,658.00 | 7,716.50 | 7,635.00 | 7,687.50 | 0.0M |
| 2025-06-12 | 7,729.50 | 7,785.00 | 7,703.00 | 7,769.00 | 0.0M |
| 2025-06-11 | 7,837.50 | 7,843.50 | 7,764.50 | 7,781.50 | 0.0M |
| 2025-06-10 | 7,794.50 | 7,818.00 | 7,775.00 | 7,809.50 | 0.0M |
| 2025-06-09 | 7,811.80 | 7,811.80 | 7,783.00 | 7,797.00 | 0.0M |
| 2025-06-06 | 7,807.00 | 7,807.00 | 7,807.00 | 7,807.00 | 0.0M |
| 2025-06-05 | 7,838.00 | 7,838.00 | 7,838.00 | 7,793.50 | 0.0M |
| 2025-06-04 | 7,809.50 | 7,809.50 | 7,809.50 | 7,809.50 | 0.0M |
| 2025-06-03 | 7,772.00 | 7,778.00 | 7,772.00 | 7,769.50 | 0.0M |
| 2025-06-02 | 7,724.50 | 7,752.00 | 7,724.50 | 7,741.00 | 0.0M |
| 2025-05-30 | 7,755.50 | 7,755.50 | 7,755.50 | 7,755.50 | 0.0M |
| 2025-05-29 | 7,781.50 | 7,781.50 | 7,781.50 | 7,781.50 | 0.0M |
| 2025-05-28 | 7,789.00 | 7,789.00 | 7,789.00 | 7,789.00 | 0.0M |
| 2025-05-27 | 7,828.00 | 7,828.00 | 7,828.00 | 7,828.00 | 0.0M |
| 2025-05-26 | 7,826.00 | 7,826.00 | 7,826.00 | 7,826.00 | 0.0M |
| 2025-05-23 | 7,724.50 | 7,724.50 | 7,724.50 | 7,724.50 | 0.0M |
| 2025-05-22 | 7,793.50 | 7,793.50 | 7,793.50 | 7,855.50 | 0.0M |
| 2025-05-21 | 7,902.50 | 7,902.50 | 7,902.50 | 7,902.50 | 0.0M |
| 2025-05-20 | 7,931.50 | 7,931.50 | 7,931.50 | 7,931.50 | 0.0M |
| 2025-05-19 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 0.0M |
| 2025-05-16 | 7,808.00 | 7,869.00 | 7,800.00 | 7,836.50 | 0.0M |
| 2025-05-15 | 7,752.50 | 7,817.50 | 7,749.50 | 7,805.00 | 0.0M |
| 2025-05-14 | 7,820.50 | 7,832.00 | 7,756.50 | 7,788.50 | 0.0M |
| 2025-05-13 | 7,782.70 | 7,834.00 | 7,782.70 | 7,827.00 | 0.0M |
| 2025-05-12 | 7,735.50 | 7,825.00 | 7,712.50 | 7,794.50 | 0.0M |
| 2025-05-09 | 7,673.00 | 7,689.50 | 7,648.00 | 7,666.50 | 0.0M |
| 2025-05-08 | 7,581.00 | 7,661.20 | 7,575.00 | 7,618.00 | 0.0M |
| 2025-05-07 | 7,595.00 | 7,625.00 | 7,541.50 | 7,549.00 | 0.0M |
| 2025-05-06 | 7,615.00 | 7,626.50 | 7,597.00 | 7,614.50 | 0.0M |
| 2025-05-05 | 7,664.00 | 7,664.00 | 7,638.50 | 7,645.50 | 0.0M |
| 2025-05-02 | 7,634.50 | 7,636.00 | 7,633.50 | 7,658.00 | 0.0M |
| 2025-04-30 | 7,416.00 | 7,513.50 | 7,412.00 | 7,482.00 | 0.0M |
| 2025-04-29 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | 0.0M |
| 2025-04-28 | 7,450.00 | 7,450.00 | 7,450.00 | 7,464.50 | 0.0M |
| 2025-04-25 | 7,422.00 | 7,456.00 | 7,412.00 | 7,427.00 | 0.0M |
| 2025-04-24 | 7,290.50 | 7,373.00 | 7,290.50 | 7,382.50 | 0.0M |
| 2025-04-23 | 7,358.00 | 7,369.50 | 7,352.00 | 7,357.50 | 0.0M |
| 2025-04-22 | 7,145.00 | 7,145.00 | 7,084.50 | 7,203.00 | 0.0M |
| 2025-04-17 | 7,222.00 | 7,270.00 | 7,165.50 | 7,195.50 | 0.0M |
| 2025-04-16 | 7,135.50 | 7,249.00 | 7,120.00 | 7,241.50 | 0.0M |
| 2025-04-15 | 7,118.50 | 7,262.00 | 7,118.50 | 7,247.50 | 0.1M |
| 2025-04-14 | 7,173.70 | 7,222.00 | 7,074.50 | 7,185.50 | 0.1M |
| 2025-04-11 | 7,109.80 | 7,176.00 | 6,917.00 | 7,016.50 | 0.0M |
| 2025-04-10 | 7,328.00 | 7,387.00 | 6,934.50 | 7,041.00 | 0.0M |
| 2025-04-09 | 6,811.50 | 7,363.00 | 6,720.10 | 6,778.00 | 0.0M |
| 2025-04-08 | 7,000.50 | 7,094.00 | 6,871.50 | 7,017.00 | 0.0M |
| 2025-04-07 | 6,846.50 | 7,112.50 | 6,699.00 | 6,843.50 | 0.0M |
| 2025-04-04 | 7,255.50 | 7,255.50 | 7,169.50 | 7,192.50 | 0.0M |
| 2025-04-03 | 7,665.50 | 7,665.50 | 7,613.50 | 7,521.00 | 0.0M |
| 2025-04-02 | 7,784.00 | 7,784.00 | 7,784.00 | 7,784.00 | 0.0M |
| 2025-04-01 | 7,801.50 | 7,801.50 | 7,801.50 | 7,801.50 | 0.0M |
| 2025-03-31 | 7,716.50 | 7,716.50 | 7,716.50 | 7,716.50 | 0.0M |
| 2025-03-28 | 7,843.50 | 7,843.50 | 7,843.50 | 7,843.50 | 0.0M |
| 2025-03-27 | 7,918.00 | 7,918.00 | 7,918.00 | 7,918.00 | 0.0M |
| 2025-03-26 | 7,961.00 | 7,961.00 | 7,961.00 | 7,961.00 | 0.0M |
| 2025-03-25 | 8,032.50 | 8,032.50 | 8,032.50 | 8,032.50 | 0.0M |
| 2025-03-24 | 7,946.00 | 7,946.00 | 7,946.00 | 7,946.00 | 0.0M |
| 2025-03-21 | 8,090.50 | 8,100.00 | 8,019.50 | 8,053.00 | 0.0M |
| 2025-03-20 | 8,183.50 | 8,186.50 | 8,071.50 | 8,107.00 | 0.0M |
| 2025-03-19 | 8,129.80 | 8,212.00 | 8,094.00 | 8,184.00 | 0.1M |
| 2025-03-18 | 8,115.50 | 8,154.00 | 8,102.50 | 8,127.50 | 0.1M |
| 2025-03-17 | 8,041.00 | 8,132.70 | 8,024.00 | 8,088.00 | 0.1M |
| 2025-03-14 | 7,976.00 | 8,064.50 | 7,937.50 | 8,042.50 | 0.0M |
| 2025-03-13 | 7,990.20 | 8,046.00 | 7,925.00 | 7,953.00 | 0.0M |
| 2025-03-12 | 8,014.00 | 8,086.50 | 7,968.00 | 8,006.00 | 0.0M |
| 2025-03-11 | 8,102.00 | 8,112.00 | 7,931.50 | 7,961.00 | 0.0M |
| 2025-03-10 | 8,174.00 | 8,174.00 | 8,035.00 | 8,067.50 | 0.0M |
| 2025-03-07 | 8,189.00 | 8,218.50 | 8,131.00 | 8,141.50 | 0.0M |
| 2025-03-06 | 8,240.50 | 8,244.50 | 8,240.50 | 8,220.00 | 0.0M |
| 2025-03-05 | 8,198.50 | 8,198.50 | 8,198.50 | 8,198.50 | 0.0M |
| 2025-03-04 | 8,148.50 | 8,148.50 | 8,054.00 | 8,071.00 | 0.0M |
| 2025-03-03 | 8,200.00 | 8,223.00 | 8,200.00 | 8,224.00 | 0.0M |
| 2025-02-28 | 8,098.00 | 8,098.00 | 8,034.00 | 8,136.50 | 0.0M |
| 2025-02-27 | 8,127.50 | 8,127.50 | 8,127.50 | 8,127.50 | 0.0M |
| 2025-02-26 | 8,172.00 | 8,172.00 | 8,172.00 | 8,171.50 | 0.0M |
| 2025-02-25 | 8,079.50 | 8,079.50 | 8,079.50 | 8,079.50 | 0.0M |
| 2025-02-24 | 8,140.00 | 8,140.00 | 8,140.00 | 8,119.50 | 0.0M |
| 2025-02-21 | 8,159.00 | 8,197.50 | 8,110.50 | 8,172.50 | 0.0M |
| 2025-02-20 | 8,155.00 | 8,191.50 | 8,127.00 | 8,141.50 | 0.0M |
| 2025-02-19 | 8,232.00 | 8,237.50 | 8,115.00 | 8,132.00 | 0.1M |
| 2025-02-18 | 8,211.50 | 8,247.50 | 8,182.00 | 8,228.50 | 0.1M |
| 2025-02-17 | 8,204.50 | 8,222.50 | 8,189.00 | 8,211.00 | 0.0M |
| 2025-02-14 | 8,162.00 | 8,235.00 | 8,162.00 | 8,201.00 | 0.0M |
| 2025-02-13 | 8,143.50 | 8,199.00 | 8,116.50 | 8,187.00 | 0.0M |
| 2025-02-12 | 8,069.50 | 8,132.50 | 8,007.50 | 8,066.50 | 0.0M |
| 2025-02-11 | 8,059.50 | 8,072.00 | 8,021.00 | 8,053.50 | 0.0M |
| 2025-02-10 | 8,000.50 | 8,042.50 | 8,000.50 | 8,032.50 | 0.0M |
| 2025-02-07 | 8,024.50 | 8,051.00 | 7,986.00 | 7,999.50 | 0.0M |
| 2025-02-06 | 7,975.20 | 8,036.50 | 7,974.50 | 8,034.50 | 0.0M |
| 2025-02-05 | 7,892.50 | 7,928.00 | 7,892.50 | 7,920.00 | 0.0M |
| 2025-02-04 | 7,861.00 | 7,939.50 | 7,861.00 | 7,936.00 | 0.0M |
| 2025-02-03 | 7,835.50 | 7,889.50 | 7,792.00 | 7,885.50 | 0.0M |
| 2025-01-31 | 7,986.50 | 8,027.50 | 7,957.50 | 7,983.00 | 0.0M |
| 2025-01-30 | 7,906.50 | 8,003.00 | 7,906.50 | 7,975.00 | 0.0M |
| 2025-01-29 | 7,948.00 | 7,948.00 | 7,895.50 | 7,907.00 | 0.0M |
| 2025-01-28 | 7,920.00 | 7,987.50 | 7,881.80 | 7,933.00 | 0.0M |
| 2025-01-27 | 7,894.00 | 7,949.50 | 7,886.00 | 7,943.50 | 0.0M |
| 2025-01-24 | 7,978.50 | 8,012.50 | 7,956.50 | 7,965.00 | 0.0M |
| 2025-01-23 | 7,862.00 | 7,951.00 | 7,862.00 | 7,929.50 | 0.0M |
| 2025-01-22 | 7,872.00 | 7,879.00 | 7,866.50 | 7,876.00 | 0.0M |
| 2025-01-21 | 7,781.50 | 7,815.50 | 7,770.50 | 7,811.00 | 0.0M |
| 2025-01-20 | 7,769.00 | 7,778.00 | 7,741.50 | 7,774.00 | 0.0M |
| 2025-01-17 | 7,668.50 | 7,756.00 | 7,660.50 | 7,733.00 | 0.1M |
| 2025-01-16 | 7,540.00 | 7,676.00 | 7,539.00 | 7,657.00 | 0.1M |
| 2025-01-15 | 7,457.50 | 7,540.00 | 7,439.30 | 7,499.00 | 0.1M |
| 2025-01-14 | 7,490.00 | 7,525.50 | 7,436.00 | 7,448.50 | 0.1M |
| 2025-01-13 | 7,447.00 | 7,477.00 | 7,378.00 | 7,434.50 | 0.1M |
| 2025-01-10 | 7,500.00 | 7,544.50 | 7,442.50 | 7,456.50 | 0.0M |
| 2025-01-09 | 7,455.50 | 7,527.00 | 7,455.50 | 7,517.00 | 0.0M |
| 2025-01-08 | 7,515.00 | 7,523.50 | 7,429.00 | 7,481.00 | 0.0M |
| 2025-01-07 | 7,463.50 | 7,530.50 | 7,463.50 | 7,520.00 | 0.0M |
| 2025-01-06 | 7,350.00 | 7,479.00 | 7,350.00 | 7,475.50 | 0.0M |
| 2025-01-03 | 7,312.00 | 7,312.00 | 7,312.00 | 7,312.00 | 0.0M |
| 2025-01-02 | 7,424.00 | 7,424.00 | 7,424.00 | 7,424.00 | 0.0M |