2,188.00
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 2,206.00 | 2,226.00 | 2,181.00 | 2,188.00 | 0.1M |
| 2025-09-30 | 2,346.00 | 2,347.00 | 2,230.00 | 2,230.00 | 0.2M |
| 2025-09-29 | 2,359.00 | 2,359.00 | 2,323.00 | 2,323.00 | 0.1M |
| 2025-09-26 | 2,333.00 | 2,366.00 | 2,330.00 | 2,343.00 | 0.1M |
| 2025-09-25 | 2,428.00 | 2,428.00 | 2,318.00 | 2,333.00 | 0.1M |
| 2025-09-24 | 2,436.00 | 2,443.00 | 2,416.00 | 2,427.00 | 0.0M |
| 2025-09-22 | 2,424.00 | 2,442.00 | 2,395.00 | 2,436.00 | 0.1M |
| 2025-09-19 | 2,400.00 | 2,422.00 | 2,376.00 | 2,420.00 | 0.1M |
| 2025-09-18 | 2,377.00 | 2,406.00 | 2,360.00 | 2,406.00 | 0.1M |
| 2025-09-17 | 2,363.00 | 2,400.00 | 2,347.00 | 2,395.00 | 0.2M |
| 2025-09-16 | 2,320.00 | 2,363.00 | 2,291.00 | 2,363.00 | 0.9M |
| 2025-09-12 | 2,410.00 | 2,424.00 | 2,308.00 | 2,322.00 | 0.2M |
| 2025-09-11 | 2,447.00 | 2,457.00 | 2,414.00 | 2,424.00 | 0.1M |
| 2025-09-10 | 2,397.00 | 2,427.00 | 2,384.00 | 2,422.00 | 0.2M |
| 2025-09-09 | 2,323.00 | 2,372.00 | 2,315.00 | 2,347.00 | 0.4M |
| 2025-09-08 | 2,333.00 | 2,372.00 | 2,306.00 | 2,310.00 | 0.4M |
| 2025-09-05 | 2,312.00 | 2,340.00 | 2,306.00 | 2,312.00 | 0.1M |
| 2025-09-04 | 2,336.00 | 2,357.00 | 2,304.00 | 2,315.00 | 0.1M |
| 2025-09-03 | 2,302.00 | 2,340.00 | 2,299.00 | 2,309.00 | 0.1M |
| 2025-09-02 | 2,373.00 | 2,386.00 | 2,270.00 | 2,300.00 | 0.2M |
| 2025-09-01 | 2,452.00 | 2,488.00 | 2,367.00 | 2,381.00 | 0.4M |
| 2025-08-29 | 2,542.00 | 2,565.00 | 2,523.00 | 2,552.00 | 0.1M |
| 2025-08-28 | 2,563.00 | 2,575.00 | 2,520.00 | 2,525.00 | 0.1M |
| 2025-08-27 | 2,570.00 | 2,598.00 | 2,567.00 | 2,567.00 | 0.0M |
| 2025-08-26 | 2,573.00 | 2,591.00 | 2,555.00 | 2,570.00 | 0.0M |
| 2025-08-25 | 2,621.00 | 2,630.00 | 2,567.00 | 2,570.00 | 0.0M |
| 2025-08-22 | 2,636.00 | 2,656.00 | 2,610.00 | 2,620.00 | 0.0M |
| 2025-08-21 | 2,662.00 | 2,664.00 | 2,610.00 | 2,622.00 | 0.0M |
| 2025-08-20 | 2,620.00 | 2,669.00 | 2,618.00 | 2,662.00 | 0.1M |
| 2025-08-19 | 2,605.00 | 2,673.00 | 2,602.00 | 2,639.00 | 0.1M |
| 2025-08-18 | 2,541.00 | 2,607.00 | 2,516.00 | 2,606.00 | 0.1M |
| 2025-08-15 | 2,569.00 | 2,587.00 | 2,541.00 | 2,541.00 | 0.0M |
| 2025-08-14 | 2,566.00 | 2,569.00 | 2,533.00 | 2,562.00 | 0.1M |
| 2025-08-13 | 2,598.00 | 2,616.00 | 2,565.00 | 2,569.00 | 0.0M |
| 2025-08-12 | 2,627.00 | 2,627.00 | 2,569.00 | 2,574.00 | 0.0M |
| 2025-08-08 | 2,610.00 | 2,620.00 | 2,584.00 | 2,584.00 | 0.0M |
| 2025-08-07 | 2,579.00 | 2,624.00 | 2,574.00 | 2,596.00 | 0.1M |
| 2025-08-06 | 2,572.00 | 2,628.00 | 2,571.00 | 2,579.00 | 0.1M |
| 2025-08-05 | 2,589.00 | 2,615.00 | 2,563.00 | 2,584.00 | 0.1M |
| 2025-08-04 | 2,463.00 | 2,587.00 | 2,450.00 | 2,583.00 | 0.1M |
| 2025-08-01 | 2,508.00 | 2,518.00 | 2,435.00 | 2,513.00 | 0.1M |
| 2025-07-31 | 2,477.00 | 2,546.00 | 2,447.00 | 2,545.00 | 0.1M |
| 2025-07-30 | 2,519.00 | 2,580.00 | 2,396.00 | 2,446.00 | 0.2M |
| 2025-07-29 | 2,475.00 | 2,527.00 | 2,470.00 | 2,527.00 | 0.1M |
| 2025-07-28 | 2,491.00 | 2,522.00 | 2,468.00 | 2,498.00 | 0.1M |
| 2025-07-25 | 2,445.00 | 2,485.00 | 2,434.00 | 2,474.00 | 0.1M |
| 2025-07-24 | 2,436.00 | 2,445.00 | 2,406.00 | 2,445.00 | 0.0M |
| 2025-07-23 | 2,399.00 | 2,436.00 | 2,380.00 | 2,435.00 | 0.1M |
| 2025-07-22 | 2,392.00 | 2,412.00 | 2,360.00 | 2,402.00 | 0.0M |
| 2025-07-18 | 2,393.00 | 2,410.00 | 2,371.00 | 2,392.00 | 0.0M |
| 2025-07-17 | 2,388.00 | 2,408.00 | 2,370.00 | 2,393.00 | 0.0M |
| 2025-07-16 | 2,388.00 | 2,396.00 | 2,355.00 | 2,377.00 | 0.0M |
| 2025-07-15 | 2,357.00 | 2,376.00 | 2,336.00 | 2,365.00 | 0.0M |
| 2025-07-14 | 2,360.00 | 2,384.00 | 2,330.00 | 2,359.00 | 0.0M |
| 2025-07-11 | 2,280.00 | 2,416.00 | 2,280.00 | 2,384.00 | 0.1M |
| 2025-07-10 | 2,331.00 | 2,339.00 | 2,281.00 | 2,282.00 | 0.0M |
| 2025-07-09 | 2,306.00 | 2,354.00 | 2,304.00 | 2,332.00 | 0.0M |
| 2025-07-08 | 2,358.00 | 2,363.00 | 2,307.00 | 2,307.00 | 0.0M |
| 2025-07-07 | 2,339.00 | 2,368.00 | 2,326.00 | 2,358.00 | 0.0M |
| 2025-07-04 | 2,359.00 | 2,380.00 | 2,322.00 | 2,340.00 | 0.0M |
| 2025-07-03 | 2,370.00 | 2,382.00 | 2,342.00 | 2,359.00 | 0.0M |
| 2025-07-02 | 2,363.00 | 2,387.00 | 2,334.00 | 2,365.00 | 0.0M |
| 2025-07-01 | 2,400.00 | 2,423.00 | 2,377.00 | 2,385.00 | 0.0M |
| 2025-06-30 | 2,421.00 | 2,433.00 | 2,393.00 | 2,422.00 | 0.0M |
| 2025-06-27 | 2,372.00 | 2,424.00 | 2,349.00 | 2,402.00 | 0.0M |
| 2025-06-26 | 2,381.00 | 2,408.00 | 2,381.00 | 2,384.00 | 0.0M |
| 2025-06-25 | 2,400.00 | 2,400.00 | 2,346.00 | 2,366.00 | 0.0M |
| 2025-06-24 | 2,369.00 | 2,404.00 | 2,368.00 | 2,400.00 | 0.1M |
| 2025-06-23 | 2,346.00 | 2,368.00 | 2,325.00 | 2,368.00 | 0.0M |
| 2025-06-20 | 2,375.00 | 2,389.00 | 2,345.00 | 2,360.00 | 0.0M |
| 2025-06-19 | 2,333.00 | 2,409.00 | 2,318.00 | 2,373.00 | 0.1M |
| 2025-06-18 | 2,323.00 | 2,352.00 | 2,315.00 | 2,333.00 | 0.0M |
| 2025-06-17 | 2,294.00 | 2,334.00 | 2,285.00 | 2,323.00 | 0.0M |
| 2025-06-16 | 2,325.00 | 2,329.00 | 2,281.00 | 2,292.00 | 0.1M |
| 2025-06-13 | 2,333.00 | 2,335.00 | 2,309.00 | 2,326.00 | 0.0M |
| 2025-06-12 | 2,324.00 | 2,330.00 | 2,305.00 | 2,321.00 | 0.0M |
| 2025-06-11 | 2,290.00 | 2,326.00 | 2,276.00 | 2,325.00 | 0.0M |
| 2025-06-10 | 2,265.00 | 2,312.00 | 2,251.00 | 2,296.00 | 0.0M |
| 2025-06-09 | 2,237.00 | 2,274.00 | 2,221.00 | 2,261.00 | 0.0M |
| 2025-06-06 | 2,287.00 | 2,299.00 | 2,208.00 | 2,220.00 | 0.0M |
| 2025-06-05 | 2,252.00 | 2,293.00 | 2,183.00 | 2,283.00 | 0.1M |
| 2025-06-04 | 2,149.00 | 2,268.00 | 2,149.00 | 2,268.00 | 0.1M |
| 2025-06-03 | 2,159.00 | 2,188.00 | 2,121.00 | 2,145.00 | 0.0M |
| 2025-06-02 | 2,121.00 | 2,121.00 | 2,100.00 | 2,102.00 | 0.0M |
| 2025-05-30 | 2,121.00 | 2,151.00 | 2,106.00 | 2,139.00 | 0.0M |
| 2025-05-29 | 2,158.00 | 2,158.00 | 2,120.00 | 2,120.00 | 0.0M |
| 2025-05-28 | 2,198.00 | 2,200.00 | 2,148.00 | 2,152.00 | 0.0M |
| 2025-05-27 | 2,181.00 | 2,208.00 | 2,174.00 | 2,188.00 | 0.1M |
| 2025-05-26 | 2,120.00 | 2,155.00 | 2,079.00 | 2,155.00 | 0.1M |
| 2025-05-23 | 2,054.00 | 2,119.00 | 2,054.00 | 2,110.00 | 0.1M |
| 2025-05-22 | 2,073.00 | 2,103.00 | 2,027.00 | 2,043.00 | 0.1M |
| 2025-05-21 | 2,103.00 | 2,109.00 | 2,075.00 | 2,079.00 | 0.0M |
| 2025-05-20 | 2,100.00 | 2,108.00 | 2,076.00 | 2,100.00 | 0.1M |
| 2025-05-19 | 2,066.00 | 2,099.00 | 2,027.00 | 2,076.00 | 0.1M |
| 2025-05-16 | 1,967.00 | 2,031.00 | 1,966.00 | 2,016.00 | 0.0M |
| 2025-05-15 | 1,981.00 | 1,998.00 | 1,933.00 | 1,933.00 | 0.1M |
| 2025-05-14 | 2,035.00 | 2,045.00 | 2,011.00 | 2,011.00 | 0.0M |
| 2025-05-13 | 2,060.00 | 2,069.00 | 2,009.00 | 2,035.00 | 0.0M |
| 2025-05-12 | 2,069.00 | 2,087.00 | 2,050.00 | 2,063.00 | 0.0M |
| 2025-05-09 | 2,060.00 | 2,099.00 | 2,033.00 | 2,068.00 | 0.0M |
| 2025-05-08 | 2,141.00 | 2,141.00 | 2,066.00 | 2,066.00 | 0.1M |
| 2025-05-07 | 2,164.00 | 2,168.00 | 2,126.00 | 2,149.00 | 0.0M |
| 2025-05-02 | 2,145.00 | 2,173.00 | 2,122.00 | 2,141.00 | 0.0M |
| 2025-05-01 | 2,176.00 | 2,190.00 | 2,093.00 | 2,122.00 | 0.1M |
| 2025-04-30 | 2,143.00 | 2,222.00 | 2,094.00 | 2,191.00 | 0.1M |
| 2025-04-28 | 2,134.00 | 2,141.00 | 2,111.00 | 2,112.00 | 0.0M |
| 2025-04-25 | 2,148.00 | 2,162.00 | 2,137.00 | 2,140.00 | 0.0M |
| 2025-04-24 | 2,109.00 | 2,135.00 | 2,107.00 | 2,135.00 | 0.1M |
| 2025-04-23 | 2,086.00 | 2,110.00 | 2,072.00 | 2,107.00 | 0.0M |
| 2025-04-22 | 2,061.00 | 2,091.00 | 2,061.00 | 2,084.00 | 0.0M |
| 2025-04-21 | 2,055.00 | 2,096.00 | 2,049.00 | 2,080.00 | 0.1M |
| 2025-04-18 | 2,043.00 | 2,070.00 | 2,027.00 | 2,063.00 | 0.0M |
| 2025-04-17 | 2,010.00 | 2,034.00 | 1,923.00 | 2,006.00 | 0.1M |
| 2025-04-16 | 2,000.00 | 2,017.00 | 1,990.00 | 2,000.00 | 0.0M |
| 2025-04-15 | 1,978.00 | 1,995.00 | 1,973.00 | 1,980.00 | 0.0M |
| 2025-04-14 | 1,916.00 | 1,967.00 | 1,916.00 | 1,940.00 | 0.0M |
| 2025-04-11 | 1,866.00 | 1,922.00 | 1,858.00 | 1,908.00 | 0.0M |
| 2025-04-10 | 1,940.00 | 1,971.00 | 1,891.00 | 1,906.00 | 0.1M |
| 2025-04-09 | 1,816.00 | 1,825.00 | 1,765.00 | 1,799.00 | 0.1M |
| 2025-04-08 | 1,801.00 | 1,899.00 | 1,800.00 | 1,856.00 | 0.1M |
| 2025-04-07 | 1,701.00 | 1,767.00 | 1,692.00 | 1,707.00 | 0.1M |
| 2025-04-04 | 1,808.00 | 1,857.00 | 1,790.00 | 1,831.00 | 0.1M |
| 2025-04-03 | 1,857.00 | 1,899.00 | 1,855.00 | 1,886.00 | 0.1M |
| 2025-04-02 | 1,911.00 | 1,932.00 | 1,870.00 | 1,928.00 | 0.1M |
| 2025-04-01 | 1,983.00 | 1,995.00 | 1,927.00 | 1,928.00 | 0.1M |
| 2025-03-31 | 1,938.00 | 1,964.00 | 1,932.00 | 1,956.00 | 0.0M |
| 2025-03-28 | 1,941.00 | 1,981.00 | 1,940.00 | 1,968.00 | 0.0M |
| 2025-03-27 | 1,960.00 | 1,994.00 | 1,954.00 | 1,981.00 | 0.1M |
| 2025-03-26 | 1,980.00 | 1,995.00 | 1,958.00 | 1,975.00 | 0.0M |
| 2025-03-25 | 1,985.00 | 1,999.00 | 1,976.00 | 1,990.00 | 0.0M |
| 2025-03-24 | 1,978.00 | 1,998.00 | 1,969.00 | 1,985.00 | 0.1M |
| 2025-03-21 | 2,046.00 | 2,050.00 | 1,956.00 | 1,980.00 | 0.1M |
| 2025-03-19 | 2,071.00 | 2,098.00 | 2,054.00 | 2,070.00 | 0.0M |
| 2025-03-18 | 1,978.00 | 2,083.00 | 1,978.00 | 2,074.00 | 0.0M |
| 2025-03-17 | 1,958.00 | 1,993.00 | 1,953.00 | 1,958.00 | 0.1M |
| 2025-03-14 | 1,941.00 | 1,983.00 | 1,930.00 | 1,958.00 | 0.1M |
| 2025-03-13 | 2,004.00 | 2,028.00 | 1,951.00 | 1,963.00 | 0.0M |
| 2025-03-12 | 2,023.00 | 2,036.00 | 1,981.00 | 1,999.00 | 0.0M |
| 2025-03-11 | 1,968.00 | 2,018.00 | 1,954.00 | 2,018.00 | 0.0M |
| 2025-03-10 | 1,991.00 | 2,038.00 | 1,984.00 | 1,993.00 | 0.0M |
| 2025-03-07 | 2,042.00 | 2,063.00 | 2,000.00 | 2,000.00 | 0.0M |
| 2025-03-06 | 2,089.00 | 2,089.00 | 2,048.00 | 2,051.00 | 0.0M |
| 2025-03-05 | 2,076.00 | 2,099.00 | 2,072.00 | 2,082.00 | 0.0M |
| 2025-03-04 | 2,084.00 | 2,128.00 | 2,065.00 | 2,098.00 | 0.0M |
| 2025-03-03 | 2,098.00 | 2,134.00 | 2,074.00 | 2,086.00 | 0.1M |
| 2025-02-28 | 1,955.00 | 2,096.00 | 1,955.00 | 2,083.00 | 0.1M |
| 2025-02-27 | 1,971.00 | 2,021.00 | 1,955.00 | 1,955.00 | 0.1M |
| 2025-02-26 | 1,973.00 | 2,009.00 | 1,954.00 | 1,969.00 | 0.1M |
| 2025-02-25 | 1,985.00 | 1,990.00 | 1,913.00 | 1,973.00 | 0.1M |
| 2025-02-21 | 2,003.00 | 2,037.00 | 1,989.00 | 2,005.00 | 0.1M |
| 2025-02-20 | 1,988.00 | 2,004.00 | 1,974.00 | 2,001.00 | 0.1M |
| 2025-02-19 | 2,075.00 | 2,095.00 | 1,953.00 | 1,987.00 | 0.1M |
| 2025-02-18 | 1,990.00 | 2,117.00 | 1,988.00 | 2,075.00 | 0.2M |
| 2025-02-17 | 2,149.00 | 2,149.00 | 1,975.00 | 1,980.00 | 0.2M |
| 2025-02-14 | 2,220.00 | 2,264.00 | 2,111.00 | 2,137.00 | 0.1M |
| 2025-02-13 | 2,220.00 | 2,234.00 | 2,194.00 | 2,197.00 | 0.0M |
| 2025-02-12 | 2,190.00 | 2,224.00 | 2,179.00 | 2,220.00 | 0.1M |
| 2025-02-10 | 2,208.00 | 2,221.00 | 2,084.00 | 2,186.00 | 0.2M |
| 2025-02-07 | 2,331.00 | 2,331.00 | 2,192.00 | 2,198.00 | 0.1M |
| 2025-02-06 | 2,388.00 | 2,401.00 | 2,320.00 | 2,336.00 | 0.1M |
| 2025-02-05 | 2,342.00 | 2,398.00 | 2,310.00 | 2,388.00 | 0.1M |
| 2025-02-04 | 2,345.00 | 2,391.00 | 2,339.00 | 2,348.00 | 0.0M |
| 2025-02-03 | 2,333.00 | 2,355.00 | 2,320.00 | 2,338.00 | 0.0M |
| 2025-01-31 | 2,380.00 | 2,380.00 | 2,333.00 | 2,333.00 | 0.0M |
| 2025-01-30 | 2,357.00 | 2,393.00 | 2,342.00 | 2,380.00 | 0.0M |
| 2025-01-29 | 2,339.00 | 2,362.00 | 2,326.00 | 2,357.00 | 0.0M |
| 2025-01-28 | 2,288.00 | 2,352.00 | 2,281.00 | 2,351.00 | 0.0M |
| 2025-01-27 | 2,307.00 | 2,325.00 | 2,290.00 | 2,312.00 | 0.0M |
| 2025-01-24 | 2,216.00 | 2,415.00 | 2,216.00 | 2,330.00 | 0.1M |
| 2025-01-23 | 2,193.00 | 2,260.00 | 2,192.00 | 2,233.00 | 0.1M |
| 2025-01-22 | 2,224.00 | 2,238.00 | 2,181.00 | 2,207.00 | 0.0M |
| 2025-01-21 | 2,240.00 | 2,265.00 | 2,221.00 | 2,240.00 | 0.0M |
| 2025-01-20 | 2,235.00 | 2,250.00 | 2,228.00 | 2,241.00 | 0.0M |
| 2025-01-17 | 2,208.00 | 2,249.00 | 2,200.00 | 2,232.00 | 0.0M |
| 2025-01-16 | 2,277.00 | 2,289.00 | 2,240.00 | 2,253.00 | 0.0M |
| 2025-01-15 | 2,312.00 | 2,319.00 | 2,260.00 | 2,277.00 | 0.0M |
| 2025-01-14 | 2,310.00 | 2,321.00 | 2,278.00 | 2,288.00 | 0.1M |
| 2025-01-10 | 2,255.00 | 2,314.00 | 2,255.00 | 2,310.00 | 0.0M |
| 2025-01-09 | 2,186.00 | 2,255.00 | 2,186.00 | 2,253.00 | 0.0M |
| 2025-01-08 | 2,256.00 | 2,261.00 | 2,180.00 | 2,188.00 | 0.1M |
| 2025-01-07 | 2,296.00 | 2,320.00 | 2,249.00 | 2,261.00 | 0.0M |
| 2025-01-06 | 2,300.00 | 2,370.00 | 2,277.00 | 2,288.00 | 0.1M |