1,170.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,176.00 | 1,186.00 | 1,169.00 | 1,170.00 | 0.0M |
| 2025-09-26 | 1,175.00 | 1,177.00 | 1,166.00 | 1,174.00 | 0.0M |
| 2025-09-25 | 1,176.00 | 1,176.00 | 1,157.00 | 1,163.00 | 0.0M |
| 2025-09-24 | 1,188.00 | 1,189.00 | 1,177.00 | 1,181.00 | 0.1M |
| 2025-09-23 | 1,183.00 | 1,191.00 | 1,174.00 | 1,189.00 | 0.0M |
| 2025-09-22 | 1,178.00 | 1,192.00 | 1,171.00 | 1,184.00 | 0.0M |
| 2025-09-19 | 1,178.00 | 1,192.00 | 1,177.00 | 1,179.00 | 0.0M |
| 2025-09-18 | 1,169.00 | 1,180.00 | 1,160.00 | 1,173.00 | 0.0M |
| 2025-09-17 | 1,150.00 | 1,169.00 | 1,147.00 | 1,169.00 | 0.0M |
| 2025-09-16 | 1,175.00 | 1,183.00 | 1,150.00 | 1,152.00 | 0.0M |
| 2025-09-15 | 1,179.00 | 1,187.00 | 1,174.00 | 1,174.00 | 0.0M |
| 2025-09-12 | 1,185.00 | 1,190.00 | 1,177.00 | 1,179.00 | 0.0M |
| 2025-09-11 | 1,170.00 | 1,186.00 | 1,161.00 | 1,184.00 | 0.0M |
| 2025-09-10 | 1,183.00 | 1,184.00 | 1,156.00 | 1,161.00 | 0.0M |
| 2025-09-09 | 1,185.00 | 1,191.00 | 1,175.00 | 1,182.00 | 0.1M |
| 2025-09-08 | 1,165.00 | 1,184.00 | 1,165.00 | 1,184.00 | 0.0M |
| 2025-09-05 | 1,179.00 | 1,185.00 | 1,159.00 | 1,165.00 | 0.0M |
| 2025-09-04 | 1,172.00 | 1,174.00 | 1,161.00 | 1,171.00 | 0.0M |
| 2025-09-03 | 1,171.00 | 1,191.00 | 1,170.00 | 1,173.00 | 0.1M |
| 2025-09-02 | 1,165.00 | 1,167.00 | 1,153.00 | 1,159.00 | 0.0M |
| 2025-09-01 | 1,172.00 | 1,177.00 | 1,163.00 | 1,164.00 | 0.1M |
| 2025-08-29 | 1,176.00 | 1,183.00 | 1,162.00 | 1,170.00 | 0.0M |
| 2025-08-28 | 1,185.00 | 1,198.00 | 1,172.00 | 1,175.00 | 0.0M |
| 2025-08-27 | 1,197.00 | 1,199.00 | 1,185.00 | 1,187.00 | 0.1M |
| 2025-08-26 | 1,187.00 | 1,202.00 | 1,179.00 | 1,194.00 | 0.1M |
| 2025-08-25 | 1,182.00 | 1,189.00 | 1,173.00 | 1,186.00 | 0.1M |
| 2025-08-22 | 1,155.00 | 1,188.00 | 1,154.00 | 1,182.00 | 0.1M |
| 2025-08-21 | 1,149.00 | 1,155.00 | 1,145.00 | 1,152.00 | 0.0M |
| 2025-08-20 | 1,140.00 | 1,150.00 | 1,138.00 | 1,149.00 | 0.0M |
| 2025-08-19 | 1,135.00 | 1,151.00 | 1,135.00 | 1,148.00 | 0.0M |
| 2025-08-18 | 1,138.00 | 1,143.00 | 1,132.00 | 1,134.00 | 0.0M |
| 2025-08-15 | 1,135.00 | 1,142.00 | 1,129.00 | 1,135.00 | 0.0M |
| 2025-08-14 | 1,128.00 | 1,136.00 | 1,120.00 | 1,134.00 | 0.0M |
| 2025-08-13 | 1,103.00 | 1,128.00 | 1,099.00 | 1,128.00 | 0.1M |
| 2025-08-12 | 1,090.00 | 1,096.00 | 1,075.00 | 1,094.00 | 0.0M |
| 2025-08-11 | 1,077.00 | 1,086.00 | 1,073.00 | 1,081.00 | 0.0M |
| 2025-08-08 | 1,092.00 | 1,098.00 | 1,076.00 | 1,077.00 | 0.0M |
| 2025-08-07 | 1,091.00 | 1,109.00 | 1,088.00 | 1,090.00 | 0.1M |
| 2025-08-06 | 1,087.00 | 1,096.00 | 1,085.00 | 1,092.00 | 0.0M |
| 2025-08-05 | 1,076.00 | 1,092.00 | 1,073.00 | 1,080.00 | 0.1M |
| 2025-08-04 | 1,074.00 | 1,083.00 | 1,067.00 | 1,076.00 | 0.0M |
| 2025-08-01 | 1,089.00 | 1,090.00 | 1,058.00 | 1,070.00 | 0.1M |
| 2025-07-31 | 1,089.00 | 1,099.00 | 1,081.00 | 1,090.00 | 0.1M |
| 2025-07-30 | 1,107.00 | 1,107.00 | 1,091.00 | 1,094.00 | 0.1M |
| 2025-07-29 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 0.0M |
| 2025-07-28 | 1,130.00 | 1,130.00 | 1,110.00 | 1,117.00 | 0.0M |
| 2025-07-25 | 1,105.00 | 1,117.00 | 1,099.00 | 1,106.00 | 0.1M |
| 2025-07-24 | 1,118.00 | 1,125.00 | 1,103.00 | 1,104.00 | 0.1M |
| 2025-07-23 | 1,097.00 | 1,113.00 | 1,097.00 | 1,105.00 | 0.1M |
| 2025-07-22 | 1,090.00 | 1,096.00 | 1,084.00 | 1,088.00 | 0.1M |
| 2025-07-21 | 1,096.00 | 1,103.00 | 1,086.00 | 1,090.00 | 0.1M |
| 2025-07-18 | 1,131.00 | 1,156.00 | 1,066.00 | 1,089.00 | 0.2M |
| 2025-07-17 | 1,137.00 | 1,145.00 | 1,123.00 | 1,126.00 | 0.1M |
| 2025-07-16 | 1,118.00 | 1,135.00 | 1,114.00 | 1,119.00 | 0.1M |
| 2025-07-15 | 1,127.00 | 1,143.00 | 1,127.00 | 1,137.00 | 0.1M |
| 2025-07-14 | 1,119.00 | 1,128.00 | 1,113.00 | 1,117.00 | 0.1M |
| 2025-07-11 | 1,128.00 | 1,133.00 | 1,119.00 | 1,120.00 | 0.1M |
| 2025-07-10 | 1,110.00 | 1,135.00 | 1,110.00 | 1,130.00 | 0.0M |
| 2025-07-09 | 1,100.00 | 1,121.00 | 1,100.00 | 1,114.00 | 0.0M |
| 2025-07-08 | 1,104.00 | 1,115.00 | 1,098.00 | 1,105.00 | 0.0M |
| 2025-07-07 | 1,100.00 | 1,120.00 | 1,097.00 | 1,104.00 | 0.0M |
| 2025-07-04 | 1,123.00 | 1,123.00 | 1,099.00 | 1,099.00 | 0.0M |
| 2025-07-03 | 1,122.00 | 1,130.00 | 1,118.00 | 1,123.00 | 0.1M |
| 2025-07-02 | 1,092.00 | 1,118.00 | 1,091.00 | 1,115.00 | 0.1M |
| 2025-07-01 | 1,048.00 | 1,082.00 | 1,047.00 | 1,081.00 | 0.1M |
| 2025-06-30 | 1,074.00 | 1,074.00 | 1,045.00 | 1,060.00 | 0.1M |
| 2025-06-27 | 1,062.00 | 1,074.00 | 1,060.00 | 1,072.00 | 0.1M |
| 2025-06-26 | 1,053.00 | 1,062.00 | 1,042.00 | 1,057.00 | 0.1M |
| 2025-06-25 | 1,070.00 | 1,079.00 | 1,051.00 | 1,051.00 | 0.1M |
| 2025-06-24 | 1,070.00 | 1,076.00 | 1,057.00 | 1,063.00 | 0.1M |
| 2025-06-23 | 1,047.00 | 1,067.00 | 1,047.00 | 1,058.00 | 0.1M |
| 2025-06-19 | 1,055.00 | 1,063.00 | 1,047.00 | 1,047.00 | 0.0M |
| 2025-06-18 | 1,053.00 | 1,062.00 | 1,047.00 | 1,059.00 | 0.1M |
| 2025-06-17 | 1,045.00 | 1,060.00 | 1,041.00 | 1,056.00 | 0.1M |
| 2025-06-16 | 1,037.00 | 1,055.00 | 1,032.00 | 1,050.00 | 0.1M |
| 2025-06-13 | 1,018.00 | 1,047.00 | 1,018.00 | 1,041.00 | 0.1M |
| 2025-06-12 | 1,033.00 | 1,041.00 | 1,022.00 | 1,038.00 | 0.1M |
| 2025-06-11 | 1,038.00 | 1,044.00 | 1,032.00 | 1,040.00 | 0.1M |
| 2025-06-10 | 1,012.00 | 1,038.00 | 1,010.00 | 1,038.00 | 0.1M |
| 2025-06-09 | 1,007.00 | 1,017.00 | 1,004.00 | 1,012.00 | 0.0M |
| 2025-06-05 | 995.00 | 1,014.00 | 990.00 | 1,003.00 | 0.1M |
| 2025-06-04 | 987.50 | 1,022.00 | 970.00 | 983.50 | 0.2M |
| 2025-06-03 | 963.50 | 988.00 | 958.00 | 987.00 | 0.1M |
| 2025-06-02 | 987.50 | 987.50 | 959.00 | 963.50 | 0.0M |
| 2025-05-30 | 1,002.00 | 1,002.00 | 978.50 | 990.50 | 0.1M |
| 2025-05-28 | 997.50 | 1,006.00 | 995.50 | 1,002.00 | 0.0M |
| 2025-05-27 | 971.00 | 999.50 | 971.00 | 996.50 | 0.1M |
| 2025-05-26 | 962.50 | 972.50 | 962.50 | 972.50 | 0.0M |
| 2025-05-23 | 973.00 | 976.00 | 939.50 | 953.50 | 0.1M |
| 2025-05-22 | 962.00 | 971.50 | 955.00 | 964.50 | 0.0M |
| 2025-05-21 | 975.00 | 976.00 | 965.50 | 973.50 | 0.1M |
| 2025-05-20 | 978.50 | 987.00 | 973.00 | 985.00 | 0.0M |
| 2025-05-19 | 986.50 | 989.50 | 975.50 | 984.50 | 0.0M |
| 2025-05-16 | 981.00 | 993.50 | 979.50 | 993.50 | 0.1M |
| 2025-05-15 | 985.00 | 988.50 | 975.00 | 981.50 | 0.1M |
| 2025-05-14 | 987.50 | 994.50 | 980.00 | 990.00 | 0.0M |
| 2025-05-13 | 991.00 | 993.00 | 981.00 | 987.50 | 0.1M |
| 2025-05-12 | 965.00 | 1,007.00 | 960.50 | 991.00 | 0.2M |
| 2025-05-09 | 946.50 | 955.50 | 936.50 | 954.00 | 0.1M |
| 2025-05-08 | 908.00 | 925.50 | 906.00 | 925.50 | 0.0M |
| 2025-05-07 | 899.00 | 914.50 | 899.00 | 906.50 | 0.1M |
| 2025-05-06 | 915.00 | 915.00 | 898.50 | 904.50 | 0.0M |
| 2025-05-05 | 904.00 | 917.50 | 895.50 | 917.50 | 0.1M |
| 2025-05-02 | 912.50 | 923.00 | 901.50 | 903.00 | 0.0M |
| 2025-04-30 | 895.00 | 907.00 | 891.00 | 905.00 | 0.0M |
| 2025-04-29 | 888.50 | 894.00 | 877.00 | 889.00 | 0.0M |
| 2025-04-28 | 879.50 | 894.00 | 876.50 | 889.50 | 0.1M |
| 2025-04-25 | 882.50 | 894.00 | 877.00 | 879.50 | 0.1M |
| 2025-04-24 | 865.00 | 878.00 | 852.00 | 878.00 | 0.1M |
| 2025-04-23 | 852.00 | 884.00 | 852.00 | 871.00 | 0.1M |
| 2025-04-22 | 830.00 | 835.00 | 817.50 | 829.50 | 0.1M |
| 2025-04-17 | 859.00 | 864.50 | 846.50 | 850.50 | 0.1M |
| 2025-04-16 | 805.00 | 880.50 | 786.50 | 872.50 | 0.3M |
| 2025-04-15 | 802.50 | 823.50 | 799.50 | 810.00 | 0.1M |
| 2025-04-14 | 791.50 | 796.00 | 782.50 | 786.50 | 0.1M |
| 2025-04-11 | 787.00 | 791.00 | 769.50 | 776.50 | 0.1M |
| 2025-04-10 | 830.00 | 835.50 | 776.50 | 783.00 | 0.1M |
| 2025-04-09 | 770.00 | 782.00 | 760.00 | 771.00 | 0.1M |
| 2025-04-08 | 799.00 | 819.50 | 793.00 | 794.00 | 0.1M |
| 2025-04-07 | 780.00 | 835.50 | 748.00 | 788.50 | 0.1M |
| 2025-04-04 | 825.80 | 835.50 | 785.50 | 816.20 | 0.1M |
| 2025-04-03 | 871.00 | 882.30 | 822.20 | 839.20 | 0.2M |
| 2025-04-02 | 895.40 | 895.90 | 879.70 | 895.50 | 0.1M |
| 2025-04-01 | 883.00 | 902.30 | 882.60 | 892.70 | 0.1M |
| 2025-03-31 | 892.00 | 894.00 | 877.80 | 883.60 | 0.1M |
| 2025-03-28 | 914.00 | 918.90 | 896.20 | 900.30 | 0.1M |
| 2025-03-27 | 931.30 | 943.70 | 905.00 | 915.10 | 0.1M |
| 2025-03-26 | 940.00 | 947.70 | 934.60 | 937.20 | 0.1M |
| 2025-03-25 | 934.00 | 942.20 | 925.50 | 934.80 | 0.1M |
| 2025-03-24 | 905.20 | 938.70 | 905.20 | 934.40 | 0.1M |
| 2025-03-21 | 921.00 | 921.00 | 895.70 | 904.90 | 0.1M |
| 2025-03-20 | 920.30 | 939.50 | 920.30 | 926.30 | 0.1M |
| 2025-03-19 | 896.00 | 914.40 | 891.20 | 914.00 | 0.1M |
| 2025-03-18 | 907.80 | 917.60 | 894.90 | 900.50 | 0.1M |
| 2025-03-17 | 911.70 | 922.20 | 905.20 | 910.70 | 0.1M |
| 2025-03-14 | 903.80 | 918.10 | 899.00 | 910.20 | 0.2M |
| 2025-03-13 | 912.30 | 924.30 | 901.00 | 914.00 | 0.1M |
| 2025-03-12 | 939.00 | 945.60 | 911.80 | 916.00 | 0.1M |
| 2025-03-11 | 967.10 | 980.90 | 937.70 | 938.00 | 0.1M |
| 2025-03-10 | 972.70 | 991.20 | 962.50 | 972.10 | 0.1M |
| 2025-03-07 | 996.30 | 996.30 | 965.90 | 965.90 | 0.1M |
| 2025-03-06 | 1,000.00 | 1,014.40 | 981.10 | 996.30 | 0.2M |
| 2025-03-05 | 973.80 | 1,008.20 | 973.80 | 979.10 | 0.1M |
| 2025-03-04 | 1,014.60 | 1,015.00 | 963.60 | 965.80 | 0.2M |
| 2025-03-03 | 1,048.00 | 1,058.80 | 1,038.80 | 1,043.20 | 0.2M |
| 2025-02-28 | 1,032.60 | 1,055.00 | 1,025.00 | 1,049.80 | 0.1M |
| 2025-02-27 | 1,047.20 | 1,052.00 | 1,027.80 | 1,048.80 | 0.1M |
| 2025-02-26 | 1,048.80 | 1,058.20 | 1,043.60 | 1,049.20 | 0.0M |
| 2025-02-25 | 1,043.40 | 1,061.00 | 1,039.80 | 1,043.60 | 0.1M |
| 2025-02-24 | 1,045.00 | 1,055.60 | 1,032.40 | 1,055.20 | 0.1M |
| 2025-02-21 | 1,058.60 | 1,061.20 | 1,039.20 | 1,045.40 | 0.1M |
| 2025-02-20 | 1,052.40 | 1,064.60 | 1,051.00 | 1,062.20 | 0.1M |
| 2025-02-19 | 1,077.20 | 1,077.20 | 1,052.40 | 1,052.40 | 0.0M |
| 2025-02-18 | 1,066.40 | 1,077.80 | 1,053.40 | 1,077.00 | 0.1M |
| 2025-02-17 | 1,045.00 | 1,073.20 | 1,041.80 | 1,069.20 | 0.1M |
| 2025-02-14 | 1,025.00 | 1,045.80 | 1,017.40 | 1,045.00 | 0.1M |
| 2025-02-13 | 1,012.00 | 1,035.80 | 1,009.00 | 1,032.60 | 0.1M |
| 2025-02-12 | 1,013.20 | 1,022.80 | 1,005.80 | 1,011.60 | 0.1M |
| 2025-02-11 | 994.80 | 1,017.80 | 991.00 | 1,015.60 | 0.1M |
| 2025-02-10 | 1,018.60 | 1,024.40 | 1,000.40 | 1,004.00 | 0.1M |
| 2025-02-07 | 1,027.20 | 1,032.00 | 1,013.00 | 1,014.60 | 0.1M |
| 2025-02-06 | 1,025.00 | 1,047.00 | 1,019.20 | 1,026.60 | 0.1M |
| 2025-02-05 | 1,036.00 | 1,036.00 | 1,015.80 | 1,021.60 | 0.1M |
| 2025-02-04 | 1,047.60 | 1,050.60 | 1,028.40 | 1,041.00 | 0.1M |
| 2025-02-03 | 1,047.40 | 1,069.80 | 1,023.60 | 1,057.60 | 0.2M |
| 2025-01-31 | 1,119.60 | 1,142.00 | 1,051.20 | 1,080.60 | 0.3M |
| 2025-01-30 | 1,113.20 | 1,133.00 | 1,112.40 | 1,119.60 | 0.1M |
| 2025-01-29 | 1,100.80 | 1,120.80 | 1,099.00 | 1,114.40 | 0.1M |
| 2025-01-28 | 1,119.20 | 1,128.00 | 1,099.00 | 1,108.40 | 0.1M |
| 2025-01-27 | 1,114.20 | 1,135.80 | 1,114.00 | 1,123.20 | 0.1M |
| 2025-01-24 | 1,105.00 | 1,128.40 | 1,100.60 | 1,114.40 | 0.1M |
| 2025-01-23 | 1,099.80 | 1,107.60 | 1,092.60 | 1,104.60 | 0.0M |
| 2025-01-22 | 1,088.60 | 1,108.40 | 1,088.60 | 1,100.20 | 0.1M |
| 2025-01-21 | 1,101.80 | 1,102.40 | 1,079.00 | 1,085.80 | 0.1M |
| 2025-01-20 | 1,100.00 | 1,108.00 | 1,089.20 | 1,101.20 | 0.0M |
| 2025-01-17 | 1,093.00 | 1,107.60 | 1,088.40 | 1,100.00 | 0.1M |
| 2025-01-16 | 1,087.80 | 1,094.00 | 1,079.00 | 1,085.00 | 0.0M |
| 2025-01-15 | 1,085.20 | 1,098.00 | 1,082.00 | 1,088.20 | 0.1M |
| 2025-01-14 | 1,074.20 | 1,094.20 | 1,074.20 | 1,085.60 | 0.1M |
| 2025-01-13 | 1,052.40 | 1,062.60 | 1,040.60 | 1,058.80 | 0.0M |
| 2025-01-10 | 1,049.60 | 1,090.00 | 1,045.40 | 1,055.60 | 0.2M |
| 2025-01-09 | 1,050.00 | 1,055.00 | 1,043.40 | 1,049.80 | 0.0M |
| 2025-01-08 | 1,057.60 | 1,072.00 | 1,039.80 | 1,049.80 | 0.1M |
| 2025-01-07 | 1,046.00 | 1,063.60 | 1,039.60 | 1,059.40 | 0.1M |
| 2025-01-03 | 1,034.60 | 1,044.40 | 1,017.60 | 1,031.20 | 0.0M |
| 2025-01-02 | 1,031.20 | 1,049.00 | 1,029.80 | 1,039.60 | 0.0M |