1,940.00
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 | 1,968.00 | 1,970.70 | 1,934.70 | 1,940.00 | 0.0M |
| 2025-09-25 | 2,060.10 | 2,077.70 | 1,989.30 | 1,991.50 | 0.0M |
| 2025-09-24 | 2,027.10 | 2,032.80 | 2,016.00 | 2,016.00 | 0.0M |
| 2025-09-23 | 2,034.60 | 2,039.80 | 2,029.00 | 2,035.00 | 0.0M |
| 2025-09-22 | 2,074.10 | 2,074.10 | 2,027.70 | 2,037.00 | 0.0M |
| 2025-09-19 | 2,085.20 | 2,085.60 | 2,070.00 | 2,082.40 | 0.0M |
| 2025-09-18 | 2,056.70 | 2,077.60 | 2,055.90 | 2,069.90 | 0.0M |
| 2025-09-17 | 2,051.00 | 2,069.00 | 2,042.00 | 2,057.90 | 0.0M |
| 2025-09-16 | 2,075.00 | 2,075.00 | 2,065.00 | 2,075.90 | 0.0M |
| 2025-09-15 | 2,055.00 | 2,064.40 | 2,044.60 | 2,070.40 | 0.0M |
| 2025-09-12 | 2,055.00 | 2,072.00 | 2,054.70 | 2,068.00 | 0.0M |
| 2025-09-11 | 2,022.90 | 2,037.40 | 2,003.00 | 2,013.00 | 0.0M |
| 2025-09-10 | 1,990.70 | 2,005.00 | 1,990.00 | 2,004.90 | 0.0M |
| 2025-09-09 | 1,968.30 | 1,974.90 | 1,968.30 | 1,982.60 | 0.0M |
| 2025-09-08 | 1,956.90 | 1,982.60 | 1,955.70 | 1,973.00 | 0.0M |
| 2025-09-05 | 1,985.10 | 1,990.00 | 1,960.00 | 1,967.60 | 0.0M |
| 2025-09-04 | 1,965.00 | 1,976.30 | 1,962.30 | 1,966.50 | 0.0M |
| 2025-09-03 | 1,922.00 | 1,977.00 | 1,922.00 | 1,978.30 | 0.0M |
| 2025-09-02 | 1,920.00 | 1,927.30 | 1,914.00 | 1,916.30 | 0.0M |
| 2025-09-01 | 1,950.00 | 1,950.00 | 1,930.00 | 1,930.00 | 0.0M |
| 2025-08-29 | 1,934.00 | 1,942.10 | 1,928.30 | 1,928.30 | 0.0M |
| 2025-08-28 | 1,945.60 | 1,945.90 | 1,911.80 | 1,920.80 | 0.0M |
| 2025-08-26 | 1,963.90 | 1,963.90 | 1,932.00 | 1,942.00 | 0.1M |
| 2025-08-25 | 1,995.00 | 2,005.60 | 1,986.00 | 1,988.00 | 0.0M |
| 2025-08-22 | 1,989.60 | 2,000.00 | 1,989.60 | 1,995.00 | 0.0M |
| 2025-08-21 | 1,968.40 | 1,991.00 | 1,968.40 | 1,988.00 | 0.0M |
| 2025-08-20 | 1,979.50 | 1,984.90 | 1,962.00 | 1,964.30 | 0.0M |
| 2025-08-19 | 1,993.80 | 2,006.20 | 1,993.80 | 1,995.80 | 0.0M |
| 2025-08-18 | 1,986.00 | 1,994.90 | 1,985.00 | 1,992.80 | 0.0M |
| 2025-08-14 | 2,030.90 | 2,030.90 | 1,984.20 | 1,984.60 | 0.0M |
| 2025-08-13 | 1,977.40 | 2,023.50 | 1,977.40 | 2,012.50 | 0.0M |
| 2025-08-12 | 1,971.00 | 1,986.00 | 1,971.00 | 1,968.90 | 0.0M |
| 2025-08-11 | 1,968.00 | 1,975.60 | 1,968.00 | 1,971.00 | 0.0M |
| 2025-08-08 | 1,958.00 | 1,963.00 | 1,940.50 | 1,946.40 | 0.0M |
| 2025-08-07 | 1,881.00 | 1,977.10 | 1,881.00 | 1,972.40 | 0.0M |
| 2025-08-06 | 1,900.00 | 1,900.90 | 1,867.90 | 1,880.60 | 0.0M |
| 2025-08-05 | 1,893.00 | 1,896.20 | 1,882.80 | 1,892.00 | 0.0M |
| 2025-08-04 | 1,895.00 | 1,910.00 | 1,895.00 | 1,910.00 | 0.0M |
| 2025-08-01 | 1,910.00 | 1,915.70 | 1,898.00 | 1,895.00 | 0.0M |
| 2025-07-31 | 1,980.00 | 1,980.00 | 1,942.30 | 1,946.00 | 0.1M |
| 2025-07-30 | 2,000.00 | 2,012.00 | 1,990.00 | 2,006.10 | 0.0M |
| 2025-07-29 | 1,982.00 | 2,007.00 | 1,978.10 | 2,006.90 | 0.0M |
| 2025-07-28 | 1,979.00 | 2,003.00 | 1,970.00 | 1,981.60 | 0.0M |
| 2025-07-25 | 1,960.00 | 1,979.00 | 1,960.00 | 1,974.60 | 0.0M |
| 2025-07-24 | 1,939.10 | 1,960.00 | 1,928.00 | 1,949.70 | 0.0M |
| 2025-07-23 | 1,925.30 | 1,932.00 | 1,921.00 | 1,931.20 | 0.0M |
| 2025-07-22 | 1,928.00 | 1,928.00 | 1,891.00 | 1,915.50 | 0.0M |
| 2025-07-21 | 1,943.90 | 1,943.90 | 1,943.90 | 1,943.90 | 0.0M |
| 2025-07-18 | 1,949.90 | 1,962.20 | 1,938.00 | 1,956.20 | 0.0M |
| 2025-07-17 | 1,961.00 | 1,970.00 | 1,960.00 | 1,965.50 | 0.0M |
| 2025-07-16 | 1,956.00 | 1,956.00 | 1,939.00 | 1,939.00 | 0.0M |
| 2025-07-15 | 1,943.70 | 1,968.00 | 1,928.80 | 1,963.20 | 0.0M |
| 2025-07-14 | 1,909.90 | 1,940.90 | 1,909.90 | 1,936.30 | 0.0M |
| 2025-07-11 | 1,917.50 | 1,921.00 | 1,892.60 | 1,908.60 | 0.0M |
| 2025-07-10 | 1,924.50 | 1,924.50 | 1,900.00 | 1,920.90 | 0.0M |
| 2025-07-09 | 1,944.00 | 1,982.00 | 1,925.50 | 1,932.80 | 0.0M |
| 2025-07-08 | 1,978.00 | 1,978.30 | 1,930.80 | 1,941.20 | 0.0M |
| 2025-07-07 | 1,999.10 | 1,999.50 | 1,986.60 | 1,988.30 | 0.0M |
| 2025-07-04 | 1,981.30 | 2,012.30 | 1,972.30 | 2,000.40 | 0.0M |
| 2025-07-03 | 1,969.00 | 1,979.20 | 1,959.70 | 1,971.80 | 0.0M |
| 2025-07-02 | 1,995.00 | 1,998.90 | 1,971.00 | 1,988.60 | 0.0M |
| 2025-07-01 | 1,960.10 | 1,979.00 | 1,930.00 | 1,977.90 | 0.0M |
| 2025-06-30 | 1,959.50 | 1,965.00 | 1,954.30 | 1,960.10 | 0.0M |
| 2025-06-27 | 1,964.20 | 1,965.60 | 1,958.90 | 1,965.60 | 0.0M |
| 2025-06-26 | 1,935.10 | 1,946.50 | 1,925.00 | 1,937.60 | 0.1M |
| 2025-06-25 | 1,960.00 | 1,961.30 | 1,933.40 | 1,945.30 | 0.2M |
| 2025-06-24 | 1,953.00 | 1,972.40 | 1,941.00 | 1,943.60 | 0.0M |
| 2025-06-23 | 1,939.90 | 1,953.00 | 1,933.00 | 1,938.00 | 0.1M |
| 2025-06-20 | 1,941.00 | 1,961.40 | 1,937.00 | 1,970.80 | 0.0M |
| 2025-06-19 | 1,960.00 | 1,960.00 | 1,940.50 | 1,941.00 | 0.0M |
| 2025-06-18 | 1,945.60 | 1,972.20 | 1,945.60 | 1,964.40 | 0.0M |
| 2025-06-17 | 2,010.70 | 2,010.70 | 1,947.10 | 1,956.80 | 0.1M |
| 2025-06-16 | 2,023.50 | 2,030.90 | 2,015.50 | 2,025.60 | 0.0M |
| 2025-06-13 | 2,031.00 | 2,031.00 | 2,013.10 | 2,017.20 | 0.0M |
| 2025-06-12 | 2,035.00 | 2,065.00 | 2,035.00 | 2,049.60 | 0.0M |
| 2025-06-11 | 2,039.50 | 2,048.00 | 2,026.80 | 2,045.60 | 0.0M |
| 2025-06-10 | 2,015.00 | 2,033.00 | 2,015.00 | 2,027.30 | 0.0M |
| 2025-06-09 | 2,020.00 | 2,023.00 | 2,009.10 | 2,015.00 | 0.0M |
| 2025-06-06 | 2,021.30 | 2,024.60 | 2,007.00 | 2,027.90 | 0.0M |
| 2025-06-05 | 1,983.30 | 2,015.10 | 1,980.00 | 2,013.00 | 0.0M |
| 2025-06-04 | 1,971.70 | 1,971.70 | 1,964.00 | 1,965.50 | 0.0M |
| 2025-06-03 | 1,980.00 | 1,984.20 | 1,974.50 | 1,977.00 | 0.0M |
| 2025-06-02 | 1,979.00 | 1,979.00 | 1,979.00 | 1,992.20 | 0.0M |
| 2025-05-30 | 1,967.30 | 1,978.80 | 1,967.30 | 1,978.80 | 0.0M |
| 2025-05-29 | 1,972.90 | 1,990.00 | 1,965.00 | 1,986.40 | 0.0M |
| 2025-05-28 | 1,985.00 | 1,985.00 | 1,953.10 | 1,958.20 | 0.0M |
| 2025-05-27 | 2,003.20 | 2,003.20 | 1,982.50 | 1,985.40 | 0.0M |
| 2025-05-26 | 2,004.00 | 2,019.00 | 1,989.90 | 2,003.20 | 0.0M |
| 2025-05-23 | 1,970.00 | 1,995.00 | 1,969.10 | 1,993.00 | 0.0M |
| 2025-05-22 | 2,004.70 | 2,004.70 | 1,975.00 | 1,987.50 | 0.0M |
| 2025-05-21 | 2,004.90 | 2,031.30 | 2,004.90 | 2,014.40 | 0.0M |
| 2025-05-20 | 2,053.80 | 2,053.80 | 1,984.10 | 1,986.60 | 0.0M |
| 2025-05-19 | 2,087.90 | 2,091.90 | 2,049.80 | 2,051.40 | 0.0M |
| 2025-05-16 | 2,092.00 | 2,100.00 | 2,062.60 | 2,086.30 | 0.1M |
| 2025-05-15 | 2,124.50 | 2,128.50 | 2,084.50 | 2,090.40 | 0.0M |
| 2025-05-14 | 2,074.00 | 2,102.50 | 2,063.20 | 2,094.80 | 0.0M |
| 2025-05-13 | 2,089.00 | 2,132.90 | 2,077.50 | 2,082.90 | 0.0M |
| 2025-05-12 | 2,062.00 | 2,066.00 | 2,005.00 | 2,061.50 | 0.0M |
| 2025-05-09 | 2,016.90 | 2,062.50 | 2,004.80 | 2,062.50 | 0.0M |
| 2025-05-08 | 2,077.20 | 2,093.20 | 2,037.20 | 2,037.20 | 0.0M |
| 2025-05-07 | 2,080.00 | 2,094.00 | 2,079.00 | 2,093.00 | 0.0M |
| 2025-05-06 | 2,053.40 | 2,080.00 | 2,040.20 | 2,070.50 | 0.0M |
| 2025-05-05 | 2,112.00 | 2,124.00 | 2,106.00 | 2,115.70 | 0.0M |
| 2025-05-02 | 2,126.00 | 2,126.00 | 2,080.00 | 2,091.50 | 0.0M |
| 2025-04-30 | 2,112.00 | 2,140.10 | 2,112.00 | 2,120.00 | 0.0M |
| 2025-04-29 | 2,134.20 | 2,134.20 | 2,101.00 | 2,102.90 | 0.0M |
| 2025-04-28 | 2,075.00 | 2,132.00 | 2,068.00 | 2,129.40 | 0.0M |
| 2025-04-25 | 2,085.40 | 2,086.10 | 2,048.50 | 2,056.10 | 0.0M |
| 2025-04-24 | 2,119.80 | 2,168.20 | 2,116.20 | 2,131.20 | 0.0M |
| 2025-04-23 | 2,062.10 | 2,124.00 | 2,062.10 | 2,114.20 | 0.1M |
| 2025-04-22 | 2,010.10 | 2,075.00 | 2,010.10 | 2,071.60 | 0.0M |
| 2025-04-21 | 1,965.00 | 2,038.40 | 1,955.40 | 2,032.30 | 0.0M |
| 2025-04-17 | 1,979.00 | 1,979.00 | 1,951.00 | 1,963.10 | 0.0M |
| 2025-04-16 | 2,045.00 | 2,048.00 | 1,949.60 | 1,957.60 | 0.0M |
| 2025-04-15 | 2,026.10 | 2,042.80 | 2,016.60 | 2,036.00 | 0.0M |
| 2025-04-11 | 2,001.70 | 2,030.00 | 1,991.65 | 1,999.95 | 0.0M |
| 2025-04-09 | 1,947.60 | 1,955.70 | 1,935.00 | 1,948.00 | 0.0M |
| 2025-04-08 | 1,959.70 | 2,013.00 | 1,956.00 | 2,011.45 | 0.0M |
| 2025-04-07 | 1,950.00 | 1,975.90 | 1,930.50 | 1,955.00 | 0.0M |
| 2025-04-04 | 2,080.00 | 2,080.00 | 1,950.00 | 2,001.75 | 0.0M |
| 2025-04-03 | 2,136.00 | 2,174.00 | 2,117.55 | 2,125.05 | 0.0M |
| 2025-04-02 | 2,000.00 | 2,046.50 | 2,000.00 | 2,040.35 | 0.0M |
| 2025-04-01 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 0.0M |
| 2025-03-28 | 2,052.85 | 2,062.00 | 2,033.80 | 2,060.70 | 0.0M |
| 2025-03-27 | 2,065.00 | 2,078.60 | 2,023.30 | 2,049.80 | 0.0M |
| 2025-03-26 | 2,115.60 | 2,115.60 | 2,087.30 | 2,089.50 | 0.0M |
| 2025-03-25 | 2,122.00 | 2,136.60 | 2,091.55 | 2,100.30 | 0.0M |
| 2025-03-24 | 2,144.15 | 2,148.60 | 2,135.00 | 2,148.60 | 0.0M |
| 2025-03-21 | 2,125.00 | 2,145.00 | 2,118.00 | 2,139.80 | 0.0M |
| 2025-03-20 | 2,093.90 | 2,124.00 | 2,088.00 | 2,115.00 | 0.0M |
| 2025-03-19 | 2,070.00 | 2,093.00 | 2,070.00 | 2,087.15 | 0.0M |
| 2025-03-18 | 2,050.05 | 2,056.00 | 2,046.00 | 2,060.90 | 0.0M |
| 2025-03-17 | 1,990.10 | 2,030.10 | 1,990.10 | 2,017.90 | 0.0M |
| 2025-03-13 | 1,996.45 | 1,996.45 | 1,996.45 | 1,995.65 | 0.0M |
| 2025-03-12 | 2,000.00 | 2,000.00 | 1,970.00 | 1,994.20 | 0.0M |
| 2025-03-11 | 2,010.40 | 2,025.90 | 1,999.00 | 2,004.10 | 0.0M |
| 2025-03-10 | 2,070.00 | 2,079.00 | 2,030.00 | 2,030.00 | 0.0M |
| 2025-03-07 | 2,035.00 | 2,062.85 | 2,035.00 | 2,060.25 | 0.0M |
| 2025-03-06 | 2,050.00 | 2,050.00 | 2,050.00 | 2,048.90 | 0.0M |
| 2025-03-05 | 2,014.00 | 2,042.55 | 2,006.75 | 2,042.35 | 0.0M |
| 2025-03-04 | 1,979.15 | 1,984.80 | 1,962.00 | 1,983.35 | 0.0M |
| 2025-03-03 | 1,927.95 | 1,959.15 | 1,927.95 | 1,983.45 | 0.0M |
| 2025-02-28 | 1,910.00 | 1,927.00 | 1,901.00 | 1,935.40 | 0.0M |
| 2025-02-27 | 1,920.00 | 1,929.65 | 1,902.25 | 1,908.45 | 0.1M |
| 2025-02-25 | 1,924.00 | 1,937.50 | 1,909.00 | 1,912.25 | 0.0M |
| 2025-02-24 | 1,910.00 | 1,958.35 | 1,910.00 | 1,926.50 | 0.0M |
| 2025-02-21 | 1,998.30 | 1,998.30 | 1,925.00 | 1,928.05 | 0.0M |
| 2025-02-20 | 1,999.00 | 2,005.00 | 1,988.75 | 2,002.10 | 0.0M |
| 2025-02-19 | 1,998.00 | 2,000.35 | 1,935.35 | 1,992.70 | 0.0M |
| 2025-02-18 | 2,028.00 | 2,031.20 | 2,019.20 | 2,036.95 | 0.0M |
| 2025-02-17 | 1,967.55 | 2,045.90 | 1,955.00 | 2,044.35 | 0.0M |
| 2025-02-14 | 2,060.00 | 2,060.00 | 1,965.40 | 1,988.20 | 0.0M |
| 2025-02-13 | 2,097.00 | 2,160.40 | 2,066.15 | 2,080.70 | 0.0M |
| 2025-02-12 | 2,118.95 | 2,120.70 | 2,029.50 | 2,048.10 | 0.0M |
| 2025-02-11 | 2,198.35 | 2,198.35 | 2,075.60 | 2,098.00 | 0.0M |
| 2025-02-10 | 2,197.80 | 2,212.80 | 2,181.00 | 2,194.30 | 0.0M |
| 2025-02-07 | 2,240.00 | 2,240.00 | 2,211.00 | 2,231.15 | 0.0M |
| 2025-02-06 | 2,229.85 | 2,229.85 | 2,213.55 | 2,216.90 | 0.0M |
| 2025-02-05 | 2,188.00 | 2,223.00 | 2,188.00 | 2,216.85 | 0.0M |
| 2025-02-04 | 2,114.00 | 2,121.00 | 2,114.00 | 2,142.25 | 0.0M |
| 2025-02-03 | 2,062.55 | 2,062.55 | 2,062.55 | 2,062.55 | 0.0M |
| 2025-02-01 | 2,087.60 | 2,087.60 | 2,087.60 | 2,087.60 | 0.0M |
| 2025-01-31 | 2,110.00 | 2,115.00 | 2,110.00 | 2,112.65 | 0.0M |
| 2025-01-30 | 2,090.00 | 2,109.00 | 2,079.00 | 2,094.00 | 0.0M |
| 2025-01-29 | 2,060.00 | 2,095.00 | 2,047.70 | 2,094.35 | 0.0M |
| 2025-01-28 | 2,077.55 | 2,077.55 | 2,029.90 | 2,047.85 | 0.0M |
| 2025-01-27 | 2,127.90 | 2,140.00 | 2,083.85 | 2,106.25 | 0.0M |
| 2025-01-24 | 2,170.00 | 2,185.00 | 2,135.00 | 2,158.05 | 0.0M |
| 2025-01-23 | 2,150.00 | 2,183.10 | 2,150.00 | 2,182.10 | 0.0M |
| 2025-01-22 | 2,125.70 | 2,159.05 | 2,125.65 | 2,164.60 | 0.0M |
| 2025-01-21 | 2,170.80 | 2,182.70 | 2,128.00 | 2,133.20 | 0.0M |
| 2025-01-20 | 2,099.00 | 2,160.65 | 2,099.00 | 2,160.65 | 0.0M |
| 2025-01-17 | 2,130.00 | 2,155.00 | 2,128.85 | 2,140.25 | 0.0M |
| 2025-01-16 | 2,180.40 | 2,180.40 | 2,118.20 | 2,128.85 | 0.0M |
| 2025-01-15 | 2,177.15 | 2,179.35 | 2,140.30 | 2,156.85 | 0.0M |
| 2025-01-14 | 2,202.00 | 2,207.80 | 2,180.00 | 2,187.85 | 0.0M |
| 2025-01-13 | 2,203.05 | 2,211.00 | 2,179.35 | 2,183.75 | 0.0M |
| 2025-01-10 | 2,281.00 | 2,281.00 | 2,220.65 | 2,222.10 | 0.0M |
| 2025-01-09 | 2,309.00 | 2,317.90 | 2,285.00 | 2,285.50 | 0.0M |
| 2025-01-08 | 2,385.00 | 2,385.00 | 2,280.00 | 2,290.00 | 0.0M |
| 2025-01-07 | 2,395.00 | 2,424.00 | 2,395.00 | 2,397.70 | 0.0M |
| 2025-01-06 | 2,407.50 | 2,421.55 | 2,385.00 | 2,395.50 | 0.0M |
| 2025-01-03 | 2,408.00 | 2,409.75 | 2,387.85 | 2,408.25 | 0.0M |
| 2025-01-02 | 2,399.35 | 2,435.50 | 2,389.95 | 2,435.10 | 0.0M |
| 2025-01-01 | 2,386.65 | 2,408.40 | 2,378.45 | 2,404.40 | 0.0M |