1,502.00
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 1,500.30 | 1,502.30 | 1,488.00 | 1,502.00 | 0.0M |
| 2025-10-01 | 1,484.80 | 1,496.50 | 1,468.00 | 1,493.10 | 0.0M |
| 2025-09-30 | 1,481.30 | 1,486.20 | 1,464.40 | 1,479.60 | 1.6M |
| 2025-09-29 | 1,482.00 | 1,493.70 | 1,470.10 | 1,476.60 | 3.4M |
| 2025-09-26 | 1,510.70 | 1,510.70 | 1,483.80 | 1,485.50 | 3.3M |
| 2025-09-25 | 1,525.70 | 1,526.60 | 1,501.30 | 1,507.20 | 2.6M |
| 2025-09-24 | 1,493.20 | 1,532.00 | 1,482.00 | 1,528.70 | 0.7M |
| 2025-09-23 | 1,537.40 | 1,537.40 | 1,492.60 | 1,499.70 | 0.6M |
| 2025-09-22 | 3,081.00 | 3,097.40 | 3,052.80 | 3,062.60 | 0.2M |
| 2025-09-19 | 3,078.60 | 3,095.00 | 3,067.40 | 3,074.70 | 0.1M |
| 2025-09-18 | 3,087.10 | 3,114.30 | 3,072.00 | 3,082.10 | 0.4M |
| 2025-09-17 | 3,102.00 | 3,110.80 | 3,084.00 | 3,089.00 | 0.0M |
| 2025-09-16 | 3,102.30 | 3,113.00 | 3,084.50 | 3,096.80 | 0.0M |
| 2025-09-15 | 3,117.00 | 3,119.80 | 3,095.00 | 3,097.50 | 0.0M |
| 2025-09-12 | 3,111.00 | 3,125.90 | 3,105.00 | 3,105.60 | 0.0M |
| 2025-09-11 | 3,095.60 | 3,107.60 | 3,087.30 | 3,107.00 | 0.0M |
| 2025-09-10 | 3,136.60 | 3,145.00 | 3,092.40 | 3,095.20 | 0.0M |
| 2025-09-09 | 3,140.00 | 3,156.40 | 3,125.50 | 3,130.80 | 0.0M |
| 2025-09-08 | 3,127.80 | 3,142.10 | 3,117.50 | 3,128.00 | 0.0M |
| 2025-09-05 | 3,160.80 | 3,160.80 | 3,119.80 | 3,123.50 | 0.0M |
| 2025-09-04 | 3,158.40 | 3,180.00 | 3,135.00 | 3,149.40 | 0.0M |
| 2025-09-03 | 3,151.50 | 3,170.00 | 3,136.80 | 3,146.60 | 0.0M |
| 2025-09-02 | 3,153.70 | 3,170.60 | 3,147.00 | 3,160.00 | 0.0M |
| 2025-09-01 | 3,087.90 | 3,162.30 | 3,087.90 | 3,157.40 | 0.0M |
| 2025-08-29 | 3,083.60 | 3,098.50 | 3,062.80 | 3,083.30 | 0.0M |
| 2025-08-28 | 3,090.00 | 3,118.80 | 3,070.70 | 3,075.80 | 0.6M |
| 2025-08-26 | 3,122.80 | 3,157.40 | 3,091.50 | 3,121.10 | 1.6M |
| 2025-08-25 | 3,131.30 | 3,158.90 | 3,108.00 | 3,124.80 | 1.7M |
| 2025-08-22 | 3,106.60 | 3,127.90 | 3,083.70 | 3,105.80 | 0.9M |
| 2025-08-21 | 3,102.00 | 3,121.10 | 3,095.00 | 3,096.60 | 0.2M |
| 2025-08-20 | 3,114.70 | 3,126.20 | 3,105.00 | 3,110.30 | 0.0M |
| 2025-08-19 | 3,095.90 | 3,132.80 | 3,095.80 | 3,120.60 | 0.0M |
| 2025-08-18 | 3,125.70 | 3,127.00 | 3,090.00 | 3,097.80 | 0.0M |
| 2025-08-14 | 3,083.80 | 3,111.10 | 3,075.90 | 3,100.90 | 0.0M |
| 2025-08-13 | 3,119.20 | 3,120.10 | 3,079.60 | 3,083.00 | 0.0M |
| 2025-08-12 | 3,116.60 | 3,122.60 | 3,100.50 | 3,109.60 | 0.0M |
| 2025-08-11 | 3,096.00 | 3,112.50 | 3,077.10 | 3,109.00 | 0.0M |
| 2025-08-08 | 3,071.70 | 3,099.50 | 3,057.50 | 3,089.90 | 0.0M |
| 2025-08-07 | 3,038.20 | 3,134.80 | 3,038.20 | 3,071.70 | 0.0M |
| 2025-08-06 | 3,015.30 | 3,072.50 | 2,990.00 | 3,058.20 | 0.1M |
| 2025-08-05 | 2,965.90 | 3,045.00 | 2,965.90 | 3,019.10 | 0.0M |
| 2025-08-04 | 2,897.30 | 2,992.00 | 2,892.80 | 2,966.60 | 0.0M |
| 2025-08-01 | 2,898.50 | 2,910.00 | 2,872.20 | 2,878.80 | 0.0M |
| 2025-07-31 | 2,852.10 | 2,895.00 | 2,852.10 | 2,885.60 | 0.7M |
| 2025-07-30 | 2,901.00 | 2,910.10 | 2,873.50 | 2,886.70 | 1.2M |
| 2025-07-29 | 2,903.30 | 2,915.20 | 2,873.90 | 2,909.10 | 1.2M |
| 2025-07-28 | 2,876.40 | 2,926.70 | 2,872.90 | 2,898.10 | 1.2M |
| 2025-07-25 | 2,918.60 | 2,921.20 | 2,890.20 | 2,903.80 | 0.1M |
| 2025-07-24 | 2,907.00 | 2,959.90 | 2,907.00 | 2,923.80 | 0.1M |
| 2025-07-23 | 2,933.00 | 2,943.30 | 2,916.60 | 2,941.10 | 0.1M |
| 2025-07-22 | 2,974.00 | 2,980.00 | 2,928.30 | 2,936.40 | 0.1M |
| 2025-07-21 | 2,965.00 | 2,984.30 | 2,962.70 | 2,968.10 | 0.0M |
| 2025-07-18 | 2,997.50 | 2,997.50 | 2,952.90 | 2,958.50 | 0.0M |
| 2025-07-17 | 2,994.50 | 3,011.00 | 2,987.00 | 2,992.40 | 0.0M |
| 2025-07-16 | 2,991.40 | 2,993.00 | 2,980.90 | 2,989.20 | 0.0M |
| 2025-07-15 | 2,983.80 | 3,000.00 | 2,972.50 | 2,998.10 | 0.0M |
| 2025-07-14 | 3,005.40 | 3,005.40 | 2,946.60 | 2,974.00 | 0.0M |
| 2025-07-11 | 3,071.40 | 3,071.40 | 2,998.50 | 3,003.10 | 0.0M |
| 2025-07-10 | 3,059.10 | 3,088.80 | 3,058.90 | 3,065.60 | 0.0M |
| 2025-07-09 | 3,075.70 | 3,088.80 | 3,039.80 | 3,057.90 | 0.0M |
| 2025-07-08 | 3,076.50 | 3,079.00 | 3,057.90 | 3,075.70 | 0.0M |
| 2025-07-07 | 3,087.40 | 3,102.00 | 3,037.60 | 3,076.50 | 0.0M |
| 2025-07-04 | 3,128.60 | 3,132.30 | 3,066.80 | 3,084.60 | 0.0M |
| 2025-07-03 | 3,104.60 | 3,135.90 | 3,104.60 | 3,130.50 | 0.0M |
| 2025-07-02 | 3,052.00 | 3,088.70 | 3,050.00 | 3,084.30 | 0.0M |
| 2025-07-01 | 3,078.00 | 3,092.90 | 3,053.70 | 3,056.10 | 0.0M |
| 2025-06-30 | 3,086.40 | 3,086.40 | 3,052.40 | 3,064.50 | 0.0M |
| 2025-06-27 | 3,052.00 | 3,079.00 | 3,052.00 | 3,064.00 | 0.0M |
| 2025-06-26 | 3,012.40 | 3,029.70 | 3,000.30 | 3,023.00 | 0.7M |
| 2025-06-25 | 3,024.00 | 3,038.10 | 2,980.00 | 3,008.50 | 1.6M |
| 2025-06-24 | 3,005.00 | 3,030.00 | 2,986.00 | 2,999.00 | 1.2M |
| 2025-06-23 | 2,943.70 | 2,962.90 | 2,935.30 | 2,955.20 | 0.8M |
| 2025-06-20 | 2,971.70 | 2,980.90 | 2,945.00 | 2,953.00 | 0.1M |
| 2025-06-19 | 2,970.80 | 2,985.90 | 2,957.80 | 2,968.30 | 0.0M |
| 2025-06-18 | 3,013.20 | 3,026.70 | 2,966.50 | 2,975.30 | 0.1M |
| 2025-06-17 | 3,005.20 | 3,027.80 | 2,998.00 | 3,019.20 | 0.1M |
| 2025-06-16 | 3,022.40 | 3,049.50 | 3,003.00 | 3,004.90 | 0.0M |
| 2025-06-13 | 2,956.70 | 3,025.00 | 2,938.80 | 3,018.40 | 0.0M |
| 2025-06-12 | 3,070.90 | 3,083.00 | 3,048.00 | 3,057.60 | 0.0M |
| 2025-06-11 | 3,096.50 | 3,098.00 | 3,068.70 | 3,075.50 | 0.0M |
| 2025-06-10 | 3,090.00 | 3,112.10 | 3,089.10 | 3,089.10 | 0.0M |
| 2025-06-09 | 3,070.70 | 3,085.00 | 3,030.00 | 3,081.00 | 0.0M |
| 2025-06-06 | 3,069.00 | 3,073.30 | 3,052.60 | 3,061.90 | 0.0M |
| 2025-06-05 | 3,108.70 | 3,132.20 | 3,060.00 | 3,066.70 | 0.0M |
| 2025-06-04 | 3,109.50 | 3,116.30 | 3,096.90 | 3,107.40 | 0.0M |
| 2025-06-03 | 3,126.00 | 3,126.00 | 3,100.00 | 3,128.80 | 0.0M |
| 2025-06-02 | 3,135.80 | 3,139.10 | 3,086.40 | 3,095.50 | 0.0M |
| 2025-05-30 | 3,038.00 | 3,136.20 | 3,038.00 | 3,123.70 | 0.0M |
| 2025-05-29 | 3,024.50 | 3,057.00 | 3,018.60 | 3,040.20 | 0.9M |
| 2025-05-28 | 3,036.20 | 3,045.80 | 3,013.10 | 3,019.40 | 1.4M |
| 2025-05-27 | 3,072.20 | 3,072.20 | 3,025.00 | 3,048.90 | 1.3M |
| 2025-05-26 | 3,064.60 | 3,092.10 | 3,054.40 | 3,066.60 | 1.3M |
| 2025-05-23 | 3,006.00 | 3,054.60 | 3,004.30 | 3,049.30 | 0.2M |
| 2025-05-22 | 3,009.10 | 3,026.00 | 2,986.30 | 3,018.80 | 0.1M |
| 2025-05-21 | 3,028.70 | 3,042.60 | 2,997.60 | 3,010.30 | 0.1M |
| 2025-05-20 | 3,081.10 | 3,094.00 | 3,022.50 | 3,029.30 | 0.1M |
| 2025-05-19 | 3,122.40 | 3,129.10 | 3,085.20 | 3,092.50 | 0.0M |
| 2025-05-16 | 3,138.90 | 3,153.90 | 3,106.00 | 3,119.90 | 0.1M |
| 2025-05-15 | 3,146.30 | 3,168.80 | 3,130.30 | 3,135.00 | 0.0M |
| 2025-05-14 | 3,127.60 | 3,136.80 | 3,116.50 | 3,130.60 | 0.0M |
| 2025-05-13 | 3,093.60 | 3,145.00 | 3,093.60 | 3,122.90 | 0.0M |
| 2025-05-12 | 3,053.10 | 3,117.00 | 3,042.00 | 3,101.80 | 0.0M |
| 2025-05-09 | 2,989.70 | 3,054.40 | 2,977.30 | 2,997.80 | 0.0M |
| 2025-05-08 | 3,010.20 | 3,010.20 | 2,970.10 | 2,977.60 | 0.0M |
| 2025-05-07 | 3,001.10 | 3,019.40 | 2,996.00 | 3,008.30 | 0.0M |
| 2025-05-06 | 3,055.10 | 3,055.10 | 3,013.00 | 3,028.20 | 0.0M |
| 2025-05-05 | 3,078.80 | 3,102.50 | 3,052.70 | 3,056.70 | 0.0M |
| 2025-05-02 | 3,041.50 | 3,052.80 | 3,014.80 | 3,032.10 | 0.0M |
| 2025-04-30 | 3,041.00 | 3,066.10 | 3,026.60 | 3,059.80 | 0.0M |
| 2025-04-29 | 3,063.70 | 3,099.50 | 3,036.20 | 3,039.60 | 0.0M |
| 2025-04-28 | 3,036.10 | 3,077.00 | 3,030.30 | 3,075.20 | 0.0M |
| 2025-04-25 | 3,114.00 | 3,114.00 | 3,019.70 | 3,039.60 | 0.0M |
| 2025-04-24 | 3,088.50 | 3,105.00 | 3,061.70 | 3,088.40 | 1.2M |
| 2025-04-23 | 3,064.40 | 3,091.10 | 3,045.50 | 3,081.80 | 1.3M |
| 2025-04-22 | 3,051.20 | 3,086.80 | 3,034.50 | 3,048.60 | 1.3M |
| 2025-04-21 | 3,048.70 | 3,065.60 | 3,012.40 | 3,041.80 | 1.5M |
| 2025-04-17 | 3,036.30 | 3,070.80 | 3,035.10 | 3,049.20 | 0.2M |
| 2025-04-16 | 2,997.00 | 3,056.00 | 2,997.00 | 3,048.90 | 0.1M |
| 2025-04-15 | 3,007.20 | 3,013.20 | 2,967.90 | 3,008.30 | 0.0M |
| 2025-04-11 | 2,995.00 | 3,000.00 | 2,945.00 | 2,980.40 | 0.0M |
| 2025-04-09 | 2,964.00 | 3,000.00 | 2,937.80 | 2,970.50 | 0.0M |
| 2025-04-08 | 2,893.60 | 2,963.00 | 2,885.15 | 2,951.25 | 0.0M |
| 2025-04-07 | 2,845.00 | 2,883.40 | 2,822.55 | 2,869.90 | 0.0M |
| 2025-04-04 | 2,908.85 | 2,922.70 | 2,883.70 | 2,917.55 | 0.0M |
| 2025-04-03 | 2,866.95 | 2,893.70 | 2,860.00 | 2,891.70 | 0.0M |
| 2025-04-02 | 2,845.00 | 2,889.20 | 2,845.00 | 2,877.00 | 0.0M |
| 2025-04-01 | 2,874.90 | 2,874.90 | 2,851.45 | 2,856.75 | 0.0M |
| 2025-03-28 | 2,909.00 | 2,911.00 | 2,874.00 | 2,883.15 | 0.0M |
| 2025-03-27 | 2,817.70 | 2,890.00 | 2,815.00 | 2,880.45 | 1.1M |
| 2025-03-26 | 2,839.50 | 2,889.85 | 2,836.00 | 2,855.80 | 1.6M |
| 2025-03-25 | 2,848.25 | 2,887.65 | 2,827.95 | 2,844.20 | 1.4M |
| 2025-03-24 | 2,854.20 | 2,864.90 | 2,817.05 | 2,844.75 | 1.4M |
| 2025-03-21 | 2,781.05 | 2,852.00 | 2,781.00 | 2,845.10 | 0.4M |
| 2025-03-20 | 2,756.95 | 2,793.00 | 2,749.95 | 2,777.85 | 0.1M |
| 2025-03-19 | 2,770.55 | 2,772.00 | 2,748.35 | 2,751.10 | 0.1M |
| 2025-03-18 | 2,770.00 | 2,774.00 | 2,743.70 | 2,753.65 | 0.1M |
| 2025-03-17 | 2,762.05 | 2,780.00 | 2,748.45 | 2,772.50 | 0.0M |
| 2025-03-13 | 2,761.90 | 2,790.05 | 2,747.75 | 2,755.95 | 0.1M |
| 2025-03-12 | 2,770.00 | 2,785.85 | 2,746.75 | 2,775.90 | 0.0M |
| 2025-03-11 | 2,741.75 | 2,757.60 | 2,723.95 | 2,750.30 | 0.0M |
| 2025-03-10 | 2,794.00 | 2,800.00 | 2,746.30 | 2,757.65 | 0.0M |
| 2025-03-07 | 2,778.20 | 2,785.60 | 2,772.15 | 2,777.10 | 0.0M |
| 2025-03-06 | 2,743.50 | 2,782.15 | 2,743.50 | 2,766.60 | 0.0M |
| 2025-03-05 | 2,709.95 | 2,766.00 | 2,709.95 | 2,724.35 | 0.0M |
| 2025-03-04 | 2,680.05 | 2,728.10 | 2,671.85 | 2,722.00 | 0.0M |
| 2025-03-03 | 2,685.40 | 2,714.10 | 2,650.00 | 2,711.60 | 0.0M |
| 2025-02-28 | 2,692.10 | 2,694.00 | 2,675.05 | 2,681.05 | 0.0M |
| 2025-02-27 | 2,718.00 | 2,730.95 | 2,675.85 | 2,692.30 | 0.8M |
| 2025-02-25 | 2,747.75 | 2,769.45 | 2,707.95 | 2,713.70 | 1.3M |
| 2025-02-24 | 2,801.20 | 2,801.20 | 2,742.05 | 2,777.00 | 1.4M |
| 2025-02-21 | 2,830.95 | 2,845.15 | 2,785.50 | 2,814.45 | 1.2M |
| 2025-02-20 | 2,785.90 | 2,848.65 | 2,770.65 | 2,842.90 | 0.4M |
| 2025-02-19 | 2,785.85 | 2,792.00 | 2,755.20 | 2,784.75 | 0.1M |
| 2025-02-18 | 2,808.90 | 2,825.35 | 2,781.10 | 2,788.15 | 0.1M |
| 2025-02-17 | 2,780.00 | 2,822.95 | 2,779.95 | 2,808.25 | 0.1M |
| 2025-02-14 | 2,833.75 | 2,834.30 | 2,796.75 | 2,821.95 | 0.0M |
| 2025-02-13 | 2,859.75 | 2,868.00 | 2,830.00 | 2,837.30 | 0.0M |
| 2025-02-12 | 2,865.45 | 2,875.65 | 2,831.50 | 2,855.70 | 0.0M |
| 2025-02-11 | 2,892.65 | 2,892.70 | 2,863.05 | 2,872.85 | 0.0M |
| 2025-02-10 | 2,899.00 | 2,901.20 | 2,875.85 | 2,897.25 | 0.0M |
| 2025-02-07 | 2,902.30 | 2,909.95 | 2,876.00 | 2,895.70 | 0.0M |
| 2025-02-06 | 2,921.85 | 2,945.90 | 2,903.90 | 2,922.55 | 0.0M |
| 2025-02-05 | 2,927.40 | 2,960.00 | 2,914.05 | 2,918.70 | 0.0M |
| 2025-02-04 | 2,981.00 | 2,981.00 | 2,943.65 | 2,959.55 | 0.0M |
| 2025-02-03 | 2,959.10 | 3,002.15 | 2,946.80 | 2,990.15 | 0.0M |
| 2025-02-01 | 2,902.25 | 3,037.20 | 2,898.00 | 2,973.50 | 0.0M |
| 2025-01-31 | 2,920.50 | 2,932.90 | 2,882.35 | 2,906.15 | 0.0M |
| 2025-01-30 | 2,860.50 | 2,912.00 | 2,860.50 | 2,905.20 | 0.8M |
| 2025-01-29 | 2,876.00 | 2,915.25 | 2,861.25 | 2,901.50 | 1.1M |
| 2025-01-28 | 2,888.00 | 2,910.00 | 2,872.55 | 2,879.60 | 1.2M |
| 2025-01-27 | 2,835.40 | 2,905.00 | 2,826.00 | 2,887.60 | 1.1M |
| 2025-01-24 | 2,929.40 | 2,962.00 | 2,858.85 | 2,869.35 | 0.4M |
| 2025-01-23 | 2,826.00 | 3,021.00 | 2,826.00 | 2,933.60 | 0.6M |
| 2025-01-22 | 2,768.25 | 2,788.55 | 2,745.00 | 2,771.05 | 0.1M |
| 2025-01-21 | 2,819.15 | 2,835.00 | 2,761.00 | 2,770.40 | 0.1M |
| 2025-01-20 | 2,842.50 | 2,855.20 | 2,809.00 | 2,812.95 | 0.0M |
| 2025-01-17 | 2,791.00 | 2,862.40 | 2,788.00 | 2,838.45 | 0.1M |
| 2025-01-16 | 2,850.25 | 2,850.30 | 2,797.00 | 2,809.10 | 0.0M |
| 2025-01-15 | 2,841.80 | 2,855.80 | 2,817.00 | 2,828.30 | 0.0M |
| 2025-01-14 | 2,844.50 | 2,846.70 | 2,818.00 | 2,841.80 | 0.0M |
| 2025-01-13 | 2,910.35 | 2,910.35 | 2,822.50 | 2,826.10 | 0.0M |
| 2025-01-10 | 2,970.10 | 2,974.95 | 2,930.00 | 2,930.70 | 0.0M |
| 2025-01-09 | 2,949.40 | 2,997.50 | 2,947.15 | 2,990.00 | 0.0M |
| 2025-01-08 | 2,955.65 | 2,955.65 | 2,910.00 | 2,938.50 | 0.0M |
| 2025-01-07 | 2,958.00 | 2,993.65 | 2,952.20 | 2,956.85 | 0.0M |
| 2025-01-06 | 2,968.60 | 2,968.60 | 2,900.00 | 2,920.95 | 0.0M |
| 2025-01-03 | 2,963.00 | 2,987.60 | 2,946.00 | 2,961.60 | 0.0M |
| 2025-01-02 | 2,902.60 | 2,968.25 | 2,902.60 | 2,963.20 | 0.0M |
| 2025-01-01 | 2,911.70 | 2,917.20 | 2,895.95 | 2,900.70 | 0.0M |