5,316.83
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 | 5,300.97 | 5,317.09 | 5,294.87 | 5,316.83 | 0.0M |
| 2025-09-25 | 5,289.02 | 5,300.95 | 5,277.61 | 5,295.38 | 0.0M |
| 2025-09-24 | 5,319.07 | 5,319.38 | 5,297.99 | 5,305.65 | 0.0M |
| 2025-09-22 | 5,314.79 | 5,331.33 | 5,313.14 | 5,330.25 | 0.0M |
| 2025-09-19 | 5,313.41 | 5,321.21 | 5,304.36 | 5,318.49 | 0.0M |
| 2025-09-18 | 5,295.97 | 5,303.30 | 5,268.93 | 5,292.49 | 0.0M |
| 2025-09-17 | 5,301.57 | 5,301.65 | 5,290.05 | 5,292.75 | 0.0M |
| 2025-09-16 | 5,296.87 | 5,300.46 | 5,291.34 | 5,297.94 | 0.0M |
| 2025-09-13 | 5,283.45 | 5,291.10 | 5,281.27 | 5,283.43 | 0.0M |
| 2025-09-12 | 5,269.09 | 5,286.34 | 5,266.35 | 5,284.29 | 0.0M |
| 2025-09-11 | 5,261.46 | 5,269.79 | 5,250.32 | 5,258.43 | 0.0M |
| 2025-09-10 | 5,241.97 | 5,251.79 | 5,233.37 | 5,249.10 | 0.0M |
| 2025-09-09 | 5,237.67 | 5,246.23 | 5,233.50 | 5,239.96 | 0.0M |
| 2025-09-07 | 5,251.72 | 5,230.91 | 5,230.91 | 5,230.91 | 0.0M |
| 2025-09-06 | 5,251.72 | 5,255.23 | 5,210.02 | 5,230.91 | 0.0M |
| 2025-09-05 | 5,215.55 | 5,239.77 | 5,211.02 | 5,239.43 | 0.0M |
| 2025-09-04 | 5,205.40 | 5,213.20 | 5,193.72 | 5,211.62 | 0.0M |
| 2025-09-03 | 5,167.01 | 5,192.64 | 5,161.24 | 5,192.53 | 0.0M |
| 2025-08-30 | 5,226.36 | 5,227.45 | 5,204.29 | 5,214.11 | 0.0M |
| 2025-08-29 | 5,228.66 | 5,236.72 | 5,215.01 | 5,233.54 | 0.0M |
| 2025-08-28 | 5,209.34 | 5,224.62 | 5,209.34 | 5,221.25 | 0.0M |
| 2025-08-27 | 5,196.04 | 5,215.52 | 5,194.42 | 5,214.61 | 0.0M |
| 2025-08-26 | 5,209.97 | 5,214.03 | 5,198.83 | 5,198.98 | 0.0M |
| 2025-08-23 | 5,170.75 | 5,221.79 | 5,170.75 | 5,216.05 | 0.0M |
| 2025-08-22 | 5,160.10 | 5,174.67 | 5,151.83 | 5,162.32 | 0.0M |
| 2025-08-21 | 5,179.12 | 5,180.78 | 5,146.81 | 5,175.52 | 0.0M |
| 2025-08-20 | 5,200.99 | 5,206.59 | 5,177.03 | 5,183.97 | 0.0M |
| 2025-08-19 | 5,199.14 | 5,204.24 | 5,195.38 | 5,201.51 | 0.0M |
| 2025-08-16 | 5,211.61 | 5,212.31 | 5,195.19 | 5,199.46 | 0.0M |
| 2025-08-15 | 5,196.16 | 5,210.64 | 5,193.42 | 5,207.64 | 0.0M |
| 2025-08-14 | 5,206.11 | 5,213.38 | 5,195.49 | 5,206.82 | 0.0M |
| 2025-08-13 | 5,173.26 | 5,196.53 | 5,164.88 | 5,196.31 | 0.0M |
| 2025-08-12 | 5,165.76 | 5,175.48 | 5,152.10 | 5,158.02 | 0.0M |
| 2025-08-09 | 5,150.79 | 5,167.46 | 5,147.24 | 5,164.89 | 0.0M |
| 2025-08-08 | 5,157.49 | 5,163.24 | 5,120.11 | 5,137.72 | 0.0M |
| 2025-08-07 | 5,117.14 | 5,144.20 | 5,115.60 | 5,139.29 | 0.0M |
| 2025-08-06 | 5,132.49 | 5,139.76 | 5,107.89 | 5,114.03 | 0.0M |
| 2025-08-05 | 5,102.83 | 5,131.54 | 5,102.83 | 5,130.79 | 0.0M |
| 2025-08-02 | 5,094.03 | 5,097.92 | 5,063.65 | 5,077.28 | 0.0M |
| 2025-08-01 | 5,168.55 | 5,174.90 | 5,127.52 | 5,134.14 | 0.0M |
| 2025-07-31 | 5,150.22 | 5,162.63 | 5,129.93 | 5,146.99 | 0.0M |
| 2025-07-30 | 5,167.74 | 5,167.74 | 5,144.58 | 5,149.10 | 0.0M |
| 2025-07-29 | 5,160.51 | 5,161.57 | 5,149.49 | 5,157.50 | 0.0M |
| 2025-07-26 | 5,143.98 | 5,157.72 | 5,142.80 | 5,154.46 | 0.0M |
| 2025-07-25 | 5,143.69 | 5,148.62 | 5,137.80 | 5,139.56 | 0.0M |
| 2025-07-24 | 5,120.37 | 5,137.09 | 5,114.61 | 5,136.90 | 0.0M |
| 2025-07-23 | 5,105.83 | 5,113.70 | 5,094.19 | 5,109.90 | 0.0M |
| 2025-07-22 | 5,110.27 | 5,123.32 | 5,105.50 | 5,106.81 | 0.0M |
| 2025-07-19 | 5,108.40 | 5,110.61 | 5,095.30 | 5,101.43 | 0.0M |
| 2025-07-18 | 5,083.25 | 5,104.61 | 5,082.43 | 5,101.16 | 0.0M |
| 2025-07-17 | 5,079.41 | 5,084.37 | 5,046.74 | 5,081.80 | 0.0M |
| 2025-07-16 | 5,100.55 | 5,100.87 | 5,070.03 | 5,070.49 | 0.0M |
| 2025-07-15 | 5,074.41 | 5,086.33 | 5,067.73 | 5,083.39 | 0.0M |
| 2025-07-12 | 5,074.30 | 5,083.64 | 5,065.46 | 5,077.78 | 0.0M |
| 2025-07-11 | 5,080.37 | 5,093.94 | 5,073.46 | 5,089.01 | 0.0M |
| 2025-07-10 | 5,073.58 | 5,083.15 | 5,062.88 | 5,078.91 | 0.0M |
| 2025-07-09 | 5,061.52 | 5,067.99 | 5,054.58 | 5,058.85 | 0.0M |
| 2025-07-08 | 5,074.71 | 5,074.75 | 5,042.96 | 5,059.10 | 0.0M |
| 2025-07-04 | 5,072.01 | 5,086.35 | 5,069.91 | 5,083.39 | 0.0M |
| 2025-07-03 | 5,041.25 | 5,057.33 | 5,037.50 | 5,057.02 | 0.0M |
| 2025-07-02 | 5,036.45 | 5,049.21 | 5,031.20 | 5,042.63 | 0.0M |
| 2025-07-01 | 5,040.37 | 5,050.75 | 5,030.73 | 5,044.22 | 0.0M |
| 2025-06-28 | 5,021.37 | 5,036.07 | 5,007.27 | 5,029.62 | 0.0M |
| 2025-06-27 | 4,998.72 | 5,016.41 | 4,994.68 | 5,012.98 | 0.0M |
| 2025-06-26 | 4,992.64 | 4,993.98 | 4,979.13 | 4,985.94 | 0.0M |
| 2025-06-25 | 4,969.44 | 4,990.03 | 4,966.33 | 4,984.18 | 0.0M |
| 2025-06-24 | 4,909.36 | 4,947.34 | 4,897.99 | 4,944.86 | 0.0M |
| 2025-06-21 | 4,934.78 | 4,940.21 | 4,901.83 | 4,910.13 | 0.0M |
| 2025-06-19 | 4,920.32 | 4,938.06 | 4,913.76 | 4,917.53 | 0.0M |
| 2025-06-18 | 4,934.40 | 4,939.76 | 4,913.19 | 4,917.33 | 0.0M |
| 2025-06-17 | 4,935.43 | 4,955.57 | 4,935.43 | 4,945.28 | 0.0M |
| 2025-06-14 | 4,926.63 | 4,940.52 | 4,903.57 | 4,911.64 | 0.0M |
| 2025-06-13 | 4,931.23 | 4,952.31 | 4,928.14 | 4,952.21 | 0.0M |
| 2025-06-12 | 4,952.33 | 4,958.41 | 4,927.39 | 4,938.29 | 0.0M |
| 2025-06-11 | 4,934.71 | 4,948.84 | 4,927.48 | 4,947.03 | 0.0M |
| 2025-06-10 | 4,930.88 | 4,938.30 | 4,923.89 | 4,927.94 | 0.0M |
| 2025-06-07 | 4,924.73 | 4,935.16 | 4,914.57 | 4,925.83 | 0.0M |
| 2025-06-06 | 4,919.20 | 4,925.82 | 4,881.89 | 4,891.86 | 0.0M |
| 2025-06-05 | 4,914.53 | 4,920.18 | 4,907.09 | 4,909.23 | 0.0M |
| 2025-06-04 | 4,891.62 | 4,914.61 | 4,885.94 | 4,908.76 | 0.0M |
| 2025-06-03 | 4,866.04 | 4,889.75 | 4,846.80 | 4,889.19 | 0.0M |
| 2025-05-31 | 4,862.86 | 4,879.49 | 4,835.45 | 4,873.20 | 0.0M |
| 2025-05-30 | 4,886.73 | 4,886.90 | 4,851.82 | 4,872.99 | 0.0M |
| 2025-05-29 | 4,882.10 | 4,887.05 | 4,856.37 | 4,859.75 | 0.0M |
| 2025-05-28 | 4,849.11 | 4,878.48 | 4,840.21 | 4,876.98 | 0.0M |
| 2025-05-24 | 4,788.57 | 4,821.91 | 4,788.57 | 4,807.59 | 0.0M |
| 2025-05-23 | 4,828.59 | 4,850.12 | 4,822.15 | 4,829.09 | 0.0M |
| 2025-05-22 | 4,866.01 | 4,886.24 | 4,824.74 | 4,832.38 | 0.0M |
| 2025-05-21 | 4,890.87 | 4,893.76 | 4,870.39 | 4,886.82 | 0.0M |
| 2025-05-20 | 4,863.40 | 4,901.79 | 4,862.28 | 4,899.46 | 0.0M |
| 2025-05-17 | 4,877.20 | 4,895.73 | 4,868.87 | 4,895.70 | 0.0M |
| 2025-05-16 | 4,844.04 | 4,876.63 | 4,843.69 | 4,872.05 | 0.0M |
| 2025-05-15 | 4,862.99 | 4,866.32 | 4,847.19 | 4,856.41 | 0.0M |
| 2025-05-14 | 4,831.86 | 4,866.13 | 4,831.70 | 4,854.79 | 0.0M |
| 2025-05-13 | 4,815.04 | 4,829.68 | 4,795.15 | 4,829.55 | 0.0M |
| 2025-05-10 | 4,737.43 | 4,739.41 | 4,713.51 | 4,720.92 | 0.0M |
| 2025-05-09 | 4,727.35 | 4,754.34 | 4,706.35 | 4,723.40 | 0.0M |
| 2025-05-08 | 4,693.18 | 4,715.73 | 4,673.09 | 4,702.76 | 0.0M |
| 2025-05-07 | 4,682.14 | 4,712.10 | 4,677.13 | 4,687.05 | 0.0M |
| 2025-05-06 | 4,710.57 | 4,732.66 | 4,705.23 | 4,713.90 | 0.0M |
| 2025-05-03 | 4,719.56 | 4,740.94 | 4,708.59 | 4,733.64 | 0.0M |
| 2025-05-02 | 4,698.95 | 4,718.94 | 4,682.87 | 4,684.69 | 0.0M |
| 2025-05-01 | 4,615.72 | 4,674.40 | 4,589.76 | 4,666.56 | 0.0M |
| 2025-04-30 | 4,635.38 | 4,670.77 | 4,635.38 | 4,663.26 | 0.0M |
| 2025-04-29 | 4,652.54 | 4,660.85 | 4,612.79 | 4,646.27 | 0.0M |
| 2025-04-26 | 4,622.28 | 4,645.74 | 4,604.17 | 4,644.45 | 0.0M |
| 2025-04-25 | 4,558.16 | 4,622.56 | 4,556.51 | 4,620.89 | 0.0M |
| 2025-04-24 | 4,583.38 | 4,609.84 | 4,545.45 | 4,555.12 | 0.0M |
| 2025-04-23 | 4,462.10 | 4,518.60 | 4,461.68 | 4,507.20 | 0.0M |
| 2025-04-22 | 4,471.97 | 4,471.97 | 4,397.36 | 4,430.08 | 0.0M |
| 2025-04-18 | 4,505.71 | 4,526.49 | 4,484.04 | 4,501.63 | 0.0M |
| 2025-04-17 | 4,529.11 | 4,547.50 | 4,461.05 | 4,492.88 | 0.0M |
| 2025-04-16 | 4,572.89 | 4,594.93 | 4,558.89 | 4,563.35 | 0.0M |
| 2025-04-15 | 4,594.34 | 4,595.87 | 4,536.67 | 4,567.67 | 0.0M |
| 2025-04-12 | 4,473.45 | 4,546.16 | 4,449.97 | 4,536.35 | 0.0M |
| 2025-04-11 | 4,523.07 | 4,531.23 | 4,387.74 | 4,480.04 | 0.0M |
| 2025-04-10 | 4,303.54 | 4,608.98 | 4,291.82 | 4,595.24 | 0.0M |
| 2025-04-09 | 4,472.13 | 4,489.01 | 4,270.51 | 4,320.12 | 0.0M |
| 2025-04-08 | 4,263.33 | 4,473.11 | 4,224.72 | 4,365.61 | 0.0M |
| 2025-04-05 | 4,481.71 | 4,483.92 | 4,367.59 | 4,369.86 | 0.0M |
| 2025-04-04 | 4,610.60 | 4,619.29 | 4,559.72 | 4,562.10 | 0.0M |
| 2025-04-03 | 4,664.74 | 4,736.53 | 4,664.31 | 4,719.88 | 0.0M |
| 2025-04-02 | 4,675.35 | 4,710.22 | 4,656.16 | 4,699.39 | 0.0M |
| 2025-04-01 | 4,633.54 | 4,696.05 | 4,615.91 | 4,685.63 | 0.0M |
| 2025-03-29 | 4,723.71 | 4,728.96 | 4,664.18 | 4,668.09 | 0.0M |
| 2025-03-28 | 4,734.01 | 4,755.08 | 4,720.38 | 4,732.91 | 0.0M |
| 2025-03-27 | 4,779.60 | 4,784.18 | 4,733.19 | 4,743.36 | 0.0M |
| 2025-03-26 | 4,782.16 | 4,785.85 | 4,772.03 | 4,780.61 | 0.0M |
| 2025-03-25 | 4,753.58 | 4,779.28 | 4,753.23 | 4,774.56 | 0.0M |
| 2025-03-22 | 4,691.04 | 4,719.88 | 4,681.65 | 4,718.59 | 0.0M |
| 2025-03-21 | 4,696.87 | 4,742.60 | 4,696.80 | 4,714.45 | 0.0M |
| 2025-03-20 | 4,698.47 | 4,744.38 | 4,691.35 | 4,721.04 | 0.0M |
| 2025-03-19 | 4,705.77 | 4,707.86 | 4,676.55 | 4,687.20 | 0.0M |
| 2025-03-18 | 4,697.04 | 4,737.06 | 4,697.04 | 4,721.20 | 0.0M |
| 2025-03-15 | 4,661.62 | 4,702.67 | 4,657.69 | 4,698.69 | 0.0M |
| 2025-03-14 | 4,665.25 | 4,673.29 | 4,619.44 | 4,631.13 | 0.0M |
| 2025-03-13 | 4,689.84 | 4,696.62 | 4,640.72 | 4,672.54 | 0.0M |
| 2025-03-12 | 4,673.21 | 4,691.82 | 4,629.74 | 4,655.12 | 0.0M |
| 2025-03-11 | 4,719.75 | 4,728.74 | 4,649.06 | 4,679.13 | 0.0M |
| 2025-03-08 | 4,742.56 | 4,774.24 | 4,707.84 | 4,767.25 | 0.0M |
| 2025-03-07 | 4,762.12 | 4,789.26 | 4,732.01 | 4,749.23 | 0.0M |
| 2025-03-06 | 4,773.84 | 4,817.19 | 4,750.33 | 4,806.46 | 0.0M |
| 2025-03-05 | 4,780.03 | 4,820.86 | 4,741.98 | 4,771.22 | 0.0M |
| 2025-03-04 | 4,875.54 | 4,883.48 | 4,786.49 | 4,809.76 | 0.0M |
| 2025-03-01 | 4,812.61 | 4,868.99 | 4,801.20 | 4,865.40 | 0.0M |
| 2025-02-28 | 4,884.50 | 4,887.55 | 4,813.39 | 4,813.71 | 0.0M |
| 2025-02-27 | 4,872.37 | 4,894.25 | 4,852.66 | 4,866.92 | 0.0M |
| 2025-02-26 | 4,878.58 | 4,883.48 | 4,839.14 | 4,866.26 | 0.0M |
| 2025-02-25 | 4,903.42 | 4,907.57 | 4,871.73 | 4,878.18 | 0.0M |
| 2025-02-22 | 4,939.70 | 4,942.78 | 4,888.18 | 4,890.98 | 0.0M |
| 2025-02-21 | 4,947.61 | 4,948.18 | 4,924.72 | 4,943.20 | 0.0M |
| 2025-02-20 | 4,939.43 | 4,956.69 | 4,937.45 | 4,954.29 | 0.0M |
| 2025-02-19 | 4,944.45 | 4,946.19 | 4,930.48 | 4,946.05 | 0.0M |
| 2025-02-15 | 4,940.24 | 4,945.05 | 4,936.01 | 4,938.73 | 0.0M |
| 2025-02-14 | 4,912.05 | 4,936.95 | 4,907.15 | 4,936.31 | 0.0M |
| 2025-02-13 | 4,883.00 | 4,911.54 | 4,880.75 | 4,905.95 | 0.0M |
| 2025-02-12 | 4,904.42 | 4,918.25 | 4,902.64 | 4,914.46 | 0.0M |
| 2025-02-11 | 4,907.40 | 4,917.49 | 4,903.35 | 4,912.70 | 0.0M |
| 2025-02-08 | 4,926.01 | 4,930.45 | 4,887.87 | 4,891.58 | 0.0M |
| 2025-02-07 | 4,918.01 | 4,922.38 | 4,904.07 | 4,922.00 | 0.0M |
| 2025-02-06 | 4,892.89 | 4,911.59 | 4,882.68 | 4,911.22 | 0.0M |
| 2025-02-05 | 4,874.89 | 4,901.37 | 4,872.79 | 4,899.06 | 0.0M |
| 2025-02-04 | 4,846.66 | 4,888.92 | 4,834.49 | 4,874.32 | 0.0M |
| 2025-02-01 | 4,896.41 | 4,896.59 | 4,896.40 | 4,896.59 | 0.0M |
| 2025-01-31 | 4,895.70 | 4,895.95 | 4,895.69 | 4,895.90 | 0.0M |
| 2025-01-30 | 4,894.88 | 4,895.25 | 4,894.78 | 4,895.19 | 0.0M |
| 2025-01-29 | 4,894.01 | 4,894.45 | 4,893.75 | 4,894.45 | 0.0M |
| 2025-01-28 | 4,891.02 | 4,893.40 | 4,891.02 | 4,893.31 | 0.0M |
| 2025-01-25 | 4,891.13 | 4,891.79 | 4,891.11 | 4,891.78 | 0.0M |
| 2025-01-24 | 4,890.17 | 4,890.59 | 4,890.11 | 4,890.58 | 0.0M |
| 2025-01-23 | 4,889.37 | 4,889.69 | 4,889.29 | 4,889.68 | 0.0M |
| 2025-01-22 | 4,887.23 | 4,888.62 | 4,887.02 | 4,888.51 | 0.0M |
| 2025-01-18 | 4,882.72 | 4,883.89 | 4,882.13 | 4,883.44 | 0.0M |
| 2025-01-17 | 4,880.25 | 4,881.39 | 4,879.00 | 4,879.85 | 0.0M |
| 2025-01-16 | 4,875.00 | 4,879.65 | 4,874.65 | 4,879.18 | 0.0M |
| 2025-01-15 | 4,864.59 | 4,866.89 | 4,854.66 | 4,862.47 | 0.0M |
| 2025-01-14 | 4,843.92 | 4,860.38 | 4,843.38 | 4,859.50 | 0.0M |
| 2025-01-11 | 4,859.21 | 4,860.40 | 4,847.17 | 4,853.31 | 0.0M |
| 2025-01-09 | 4,859.32 | 4,865.71 | 4,855.30 | 4,864.26 | 0.0M |
| 2025-01-08 | 4,870.94 | 4,871.05 | 4,857.46 | 4,861.90 | 0.0M |
| 2025-01-07 | 4,868.56 | 4,871.17 | 4,866.49 | 4,868.26 | 0.0M |
| 2025-01-04 | 4,855.16 | 4,862.92 | 4,853.76 | 4,862.91 | 0.0M |
| 2025-01-03 | 4,855.76 | 4,858.05 | 4,839.33 | 4,849.15 | 0.0M |
| 2025-01-01 | 4,854.17 | 4,855.56 | 4,846.31 | 4,850.23 | 0.0M |