3,593.99
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 | 3,595.51 | 3,599.92 | 3,590.72 | 3,593.99 | 0.0M |
| 2025-10-02 | 3,595.97 | 3,597.21 | 3,588.60 | 3,593.15 | 0.0M |
| 2025-10-01 | 3,582.81 | 3,594.43 | 3,581.93 | 3,592.66 | 0.0M |
| 2025-09-30 | 3,582.29 | 3,590.07 | 3,579.03 | 3,589.33 | 0.0M |
| 2025-09-29 | 3,585.42 | 3,587.10 | 3,579.62 | 3,583.18 | 0.0M |
| 2025-09-26 | 3,570.82 | 3,579.60 | 3,567.38 | 3,579.49 | 0.0M |
| 2025-09-25 | 3,563.87 | 3,570.68 | 3,557.99 | 3,567.22 | 0.0M |
| 2025-09-24 | 3,579.18 | 3,579.39 | 3,567.95 | 3,572.40 | 0.0M |
| 2025-09-22 | 3,577.83 | 3,585.60 | 3,576.84 | 3,585.05 | 0.0M |
| 2025-09-19 | 3,577.06 | 3,580.46 | 3,572.05 | 3,579.22 | 0.0M |
| 2025-09-18 | 3,567.83 | 3,571.56 | 3,553.60 | 3,566.34 | 0.0M |
| 2025-09-17 | 3,570.89 | 3,570.89 | 3,564.59 | 3,565.74 | 0.0M |
| 2025-09-16 | 3,569.14 | 3,570.53 | 3,565.61 | 3,568.96 | 0.0M |
| 2025-09-13 | 3,561.65 | 3,565.72 | 3,560.45 | 3,561.70 | 0.0M |
| 2025-09-12 | 3,554.49 | 3,562.98 | 3,552.73 | 3,561.93 | 0.0M |
| 2025-09-11 | 3,550.42 | 3,554.62 | 3,544.09 | 3,548.47 | 0.0M |
| 2025-09-10 | 3,539.65 | 3,545.10 | 3,534.87 | 3,543.59 | 0.0M |
| 2025-09-09 | 3,537.41 | 3,541.88 | 3,534.87 | 3,538.44 | 0.0M |
| 2025-09-07 | 3,545.36 | 3,533.18 | 3,533.18 | 3,533.18 | 0.0M |
| 2025-09-06 | 3,545.36 | 3,546.63 | 3,520.78 | 3,533.18 | 0.0M |
| 2025-09-05 | 3,525.15 | 3,538.48 | 3,522.61 | 3,538.31 | 0.0M |
| 2025-09-04 | 3,519.08 | 3,523.58 | 3,512.47 | 3,522.76 | 0.0M |
| 2025-09-03 | 3,496.33 | 3,511.82 | 3,493.15 | 3,511.71 | 0.0M |
| 2025-08-30 | 3,531.08 | 3,531.66 | 3,518.31 | 3,523.89 | 0.0M |
| 2025-08-29 | 3,532.31 | 3,536.68 | 3,524.61 | 3,534.89 | 0.0M |
| 2025-08-28 | 3,521.48 | 3,529.69 | 3,521.48 | 3,527.85 | 0.0M |
| 2025-08-27 | 3,514.02 | 3,524.84 | 3,512.97 | 3,524.33 | 0.0M |
| 2025-08-26 | 3,520.38 | 3,524.36 | 3,515.52 | 3,515.65 | 0.0M |
| 2025-08-23 | 3,497.44 | 3,526.68 | 3,497.44 | 3,523.52 | 0.0M |
| 2025-08-22 | 3,490.71 | 3,499.58 | 3,486.07 | 3,492.37 | 0.0M |
| 2025-08-21 | 3,501.78 | 3,502.79 | 3,482.51 | 3,499.76 | 0.0M |
| 2025-08-20 | 3,514.51 | 3,517.54 | 3,500.37 | 3,504.41 | 0.0M |
| 2025-08-19 | 3,512.89 | 3,516.10 | 3,511.01 | 3,514.61 | 0.0M |
| 2025-08-16 | 3,519.55 | 3,519.93 | 3,510.29 | 3,512.68 | 0.0M |
| 2025-08-15 | 3,510.23 | 3,518.79 | 3,509.08 | 3,517.05 | 0.0M |
| 2025-08-14 | 3,516.62 | 3,520.10 | 3,510.08 | 3,516.27 | 0.0M |
| 2025-08-13 | 3,498.29 | 3,510.98 | 3,492.95 | 3,510.94 | 0.0M |
| 2025-08-12 | 3,493.54 | 3,499.20 | 3,485.51 | 3,489.01 | 0.0M |
| 2025-08-10 | 3,484.49 | 3,492.70 | 3,492.70 | 3,492.70 | 0.0M |
| 2025-08-09 | 3,484.49 | 3,494.20 | 3,482.56 | 3,492.70 | 0.0M |
| 2025-08-08 | 3,488.19 | 3,491.60 | 3,466.03 | 3,476.48 | 0.0M |
| 2025-08-07 | 3,464.18 | 3,480.14 | 3,463.21 | 3,477.31 | 0.0M |
| 2025-08-06 | 3,473.12 | 3,477.34 | 3,458.24 | 3,462.22 | 0.0M |
| 2025-08-05 | 3,455.53 | 3,472.39 | 3,455.53 | 3,471.95 | 0.0M |
| 2025-08-02 | 3,451.76 | 3,452.12 | 3,430.85 | 3,439.28 | 0.0M |
| 2025-08-01 | 3,495.77 | 3,499.72 | 3,471.86 | 3,475.91 | 0.0M |
| 2025-07-31 | 3,484.44 | 3,491.63 | 3,472.93 | 3,483.45 | 0.0M |
| 2025-07-30 | 3,494.93 | 3,494.93 | 3,480.94 | 3,483.60 | 0.0M |
| 2025-07-29 | 3,490.41 | 3,491.02 | 3,484.12 | 3,488.82 | 0.0M |
| 2025-07-26 | 3,480.58 | 3,488.36 | 3,479.73 | 3,486.55 | 0.0M |
| 2025-07-25 | 3,480.24 | 3,483.11 | 3,476.77 | 3,477.83 | 0.0M |
| 2025-07-24 | 3,465.95 | 3,476.03 | 3,462.58 | 3,475.90 | 0.0M |
| 2025-07-23 | 3,457.39 | 3,461.94 | 3,450.02 | 3,459.65 | 0.0M |
| 2025-07-22 | 3,459.95 | 3,467.62 | 3,457.08 | 3,458.02 | 0.0M |
| 2025-07-19 | 3,458.87 | 3,459.91 | 3,450.70 | 3,454.55 | 0.0M |
| 2025-07-18 | 3,443.57 | 3,456.44 | 3,443.14 | 3,454.40 | 0.0M |
| 2025-07-17 | 3,441.61 | 3,444.16 | 3,420.39 | 3,442.58 | 0.0M |
| 2025-07-16 | 3,453.63 | 3,453.74 | 3,435.70 | 3,435.95 | 0.0M |
| 2025-07-15 | 3,437.87 | 3,445.01 | 3,433.82 | 3,443.24 | 0.0M |
| 2025-07-14 | 3,437.57 | 3,439.80 | 3,439.80 | 3,439.80 | 0.0M |
| 2025-07-12 | 3,437.57 | 3,443.63 | 3,432.29 | 3,439.80 | 0.0M |
| 2025-07-11 | 3,441.38 | 3,449.22 | 3,437.16 | 3,446.42 | 0.0M |
| 2025-07-10 | 3,437.66 | 3,442.77 | 3,430.76 | 3,440.16 | 0.0M |
| 2025-07-09 | 3,429.69 | 3,433.81 | 3,425.65 | 3,428.35 | 0.0M |
| 2025-07-08 | 3,437.12 | 3,437.12 | 3,417.92 | 3,427.83 | 0.0M |
| 2025-07-04 | 3,434.62 | 3,443.89 | 3,434.50 | 3,442.08 | 0.0M |
| 2025-07-03 | 3,416.15 | 3,425.61 | 3,413.65 | 3,425.45 | 0.0M |
| 2025-07-02 | 3,412.95 | 3,421.06 | 3,409.92 | 3,416.88 | 0.0M |
| 2025-07-01 | 3,415.57 | 3,421.57 | 3,409.44 | 3,417.57 | 0.0M |
| 2025-06-28 | 3,404.13 | 3,412.72 | 3,395.32 | 3,408.98 | 0.0M |
| 2025-06-27 | 3,390.85 | 3,401.20 | 3,388.09 | 3,399.04 | 0.0M |
| 2025-06-26 | 3,387.39 | 3,388.26 | 3,378.59 | 3,382.95 | 0.0M |
| 2025-06-25 | 3,373.28 | 3,385.58 | 3,371.19 | 3,382.02 | 0.0M |
| 2025-06-24 | 3,335.87 | 3,359.12 | 3,326.80 | 3,357.50 | 0.0M |
| 2025-06-21 | 3,351.90 | 3,355.69 | 3,331.09 | 3,336.09 | 0.0M |
| 2025-06-19 | 3,342.38 | 3,354.06 | 3,338.64 | 3,341.06 | 0.0M |
| 2025-06-18 | 3,351.72 | 3,354.98 | 3,337.82 | 3,340.37 | 0.0M |
| 2025-06-17 | 3,351.95 | 3,364.84 | 3,351.95 | 3,358.56 | 0.0M |
| 2025-06-14 | 3,344.83 | 3,355.12 | 3,331.02 | 3,336.50 | 0.0M |
| 2025-06-13 | 3,349.35 | 3,361.01 | 3,346.93 | 3,360.91 | 0.0M |
| 2025-06-12 | 3,363.31 | 3,366.62 | 3,346.72 | 3,353.82 | 0.0M |
| 2025-06-11 | 3,352.23 | 3,361.05 | 3,347.40 | 3,359.77 | 0.0M |
| 2025-06-10 | 3,349.64 | 3,354.41 | 3,345.06 | 3,347.90 | 0.0M |
| 2025-06-07 | 3,344.73 | 3,352.62 | 3,339.39 | 3,346.40 | 0.0M |
| 2025-06-06 | 3,340.85 | 3,345.34 | 3,317.64 | 3,323.84 | 0.0M |
| 2025-06-05 | 3,338.63 | 3,341.78 | 3,333.21 | 3,334.39 | 0.0M |
| 2025-06-04 | 3,324.42 | 3,338.43 | 3,320.30 | 3,334.94 | 0.0M |
| 2025-06-03 | 3,307.82 | 3,323.08 | 3,295.56 | 3,322.69 | 0.0M |
| 2025-05-31 | 3,306.04 | 3,316.27 | 3,287.89 | 3,312.16 | 0.0M |
| 2025-05-30 | 3,321.34 | 3,321.35 | 3,298.55 | 3,312.40 | 0.0M |
| 2025-05-29 | 3,318.57 | 3,321.73 | 3,302.21 | 3,304.36 | 0.0M |
| 2025-05-28 | 3,297.49 | 3,316.10 | 3,291.31 | 3,315.33 | 0.0M |
| 2025-05-24 | 3,257.52 | 3,280.08 | 3,257.52 | 3,270.07 | 0.0M |
| 2025-05-23 | 3,283.08 | 3,298.08 | 3,278.59 | 3,284.25 | 0.0M |
| 2025-05-22 | 3,307.55 | 3,320.62 | 3,280.61 | 3,285.57 | 0.0M |
| 2025-05-21 | 3,323.16 | 3,324.71 | 3,309.85 | 3,320.82 | 0.0M |
| 2025-05-20 | 3,306.07 | 3,329.84 | 3,305.02 | 3,328.43 | 0.0M |
| 2025-05-17 | 3,314.88 | 3,326.61 | 3,309.67 | 3,326.53 | 0.0M |
| 2025-05-16 | 3,293.96 | 3,314.01 | 3,292.82 | 3,311.44 | 0.0M |
| 2025-05-15 | 3,305.69 | 3,307.63 | 3,295.81 | 3,301.73 | 0.0M |
| 2025-05-14 | 3,286.57 | 3,307.94 | 3,286.15 | 3,300.60 | 0.0M |
| 2025-05-13 | 3,273.63 | 3,284.68 | 3,262.27 | 3,284.58 | 0.0M |
| 2025-05-10 | 3,222.58 | 3,224.40 | 3,206.90 | 3,212.54 | 0.0M |
| 2025-05-09 | 3,214.76 | 3,233.19 | 3,201.48 | 3,213.30 | 0.0M |
| 2025-05-08 | 3,191.90 | 3,206.55 | 3,178.36 | 3,198.61 | 0.0M |
| 2025-05-07 | 3,185.43 | 3,204.84 | 3,180.95 | 3,187.73 | 0.0M |
| 2025-05-06 | 3,203.94 | 3,218.58 | 3,199.83 | 3,206.05 | 0.0M |
| 2025-05-03 | 3,207.81 | 3,223.79 | 3,201.47 | 3,218.69 | 0.0M |
| 2025-05-02 | 3,192.86 | 3,206.17 | 3,183.63 | 3,184.82 | 0.0M |
| 2025-05-01 | 3,138.97 | 3,176.79 | 3,121.22 | 3,171.70 | 0.0M |
| 2025-04-30 | 3,152.69 | 3,175.51 | 3,152.47 | 3,170.39 | 0.0M |
| 2025-04-29 | 3,164.80 | 3,170.33 | 3,136.99 | 3,159.87 | 0.0M |
| 2025-04-26 | 3,144.17 | 3,160.14 | 3,132.25 | 3,159.27 | 0.0M |
| 2025-04-25 | 3,102.42 | 3,144.77 | 3,100.56 | 3,143.17 | 0.0M |
| 2025-04-24 | 3,118.39 | 3,136.74 | 3,093.31 | 3,100.10 | 0.0M |
| 2025-04-23 | 3,036.29 | 3,074.59 | 3,036.29 | 3,067.29 | 0.0M |
| 2025-04-22 | 3,043.95 | 3,043.95 | 2,991.63 | 3,014.20 | 0.0M |
| 2025-04-18 | 3,066.42 | 3,081.02 | 3,051.50 | 3,063.71 | 0.0M |
| 2025-04-17 | 3,082.54 | 3,094.59 | 3,036.03 | 3,057.56 | 0.0M |
| 2025-04-16 | 3,111.69 | 3,126.56 | 3,102.16 | 3,105.59 | 0.0M |
| 2025-04-15 | 3,125.30 | 3,127.14 | 3,086.98 | 3,108.08 | 0.0M |
| 2025-04-12 | 3,043.69 | 3,093.48 | 3,028.46 | 3,086.06 | 0.0M |
| 2025-04-11 | 3,079.20 | 3,083.14 | 2,982.99 | 3,048.30 | 0.0M |
| 2025-04-10 | 2,925.38 | 3,137.31 | 2,917.25 | 3,127.51 | 0.0M |
| 2025-04-09 | 3,043.30 | 3,056.30 | 2,902.01 | 2,936.84 | 0.0M |
| 2025-04-08 | 2,901.94 | 3,045.72 | 2,873.36 | 2,970.43 | 0.0M |
| 2025-04-05 | 3,051.56 | 3,052.98 | 2,973.43 | 2,974.39 | 0.0M |
| 2025-04-04 | 3,141.93 | 3,145.51 | 3,104.32 | 3,105.74 | 0.0M |
| 2025-04-03 | 3,176.82 | 3,225.16 | 3,176.52 | 3,214.30 | 0.0M |
| 2025-04-02 | 3,184.14 | 3,206.93 | 3,170.84 | 3,199.57 | 0.0M |
| 2025-04-01 | 3,156.91 | 3,198.08 | 3,144.34 | 3,190.90 | 0.0M |
| 2025-03-29 | 3,217.85 | 3,221.07 | 3,177.34 | 3,179.70 | 0.0M |
| 2025-03-28 | 3,224.31 | 3,238.41 | 3,215.21 | 3,223.87 | 0.0M |
| 2025-03-27 | 3,254.25 | 3,257.53 | 3,223.54 | 3,230.38 | 0.0M |
| 2025-03-26 | 3,255.70 | 3,258.80 | 3,248.97 | 3,254.90 | 0.0M |
| 2025-03-25 | 3,236.21 | 3,253.82 | 3,236.01 | 3,250.70 | 0.0M |
| 2025-03-22 | 3,195.46 | 3,214.27 | 3,188.65 | 3,213.43 | 0.0M |
| 2025-03-21 | 3,199.59 | 3,229.05 | 3,199.20 | 3,210.74 | 0.0M |
| 2025-03-20 | 3,201.13 | 3,230.80 | 3,196.60 | 3,215.35 | 0.0M |
| 2025-03-19 | 3,205.67 | 3,207.05 | 3,186.35 | 3,193.62 | 0.0M |
| 2025-03-18 | 3,198.81 | 3,226.12 | 3,198.81 | 3,215.49 | 0.0M |
| 2025-03-15 | 3,174.86 | 3,202.76 | 3,172.45 | 3,199.80 | 0.0M |
| 2025-03-14 | 3,177.60 | 3,183.35 | 3,146.48 | 3,154.64 | 0.0M |
| 2025-03-13 | 3,191.84 | 3,197.40 | 3,160.05 | 3,182.27 | 0.0M |
| 2025-03-12 | 3,180.45 | 3,193.25 | 3,151.42 | 3,168.81 | 0.0M |
| 2025-03-11 | 3,212.19 | 3,217.03 | 3,163.93 | 3,184.07 | 0.0M |
| 2025-03-08 | 3,226.11 | 3,247.73 | 3,202.73 | 3,242.79 | 0.0M |
| 2025-03-07 | 3,240.17 | 3,256.84 | 3,218.71 | 3,229.97 | 0.0M |
| 2025-03-06 | 3,246.39 | 3,275.26 | 3,230.95 | 3,268.31 | 0.0M |
| 2025-03-05 | 3,250.78 | 3,276.91 | 3,224.13 | 3,244.58 | 0.0M |
| 2025-03-04 | 3,312.40 | 3,317.88 | 3,254.26 | 3,269.68 | 0.0M |
| 2025-03-01 | 3,273.81 | 3,308.19 | 3,265.27 | 3,305.95 | 0.0M |
| 2025-02-28 | 3,318.75 | 3,321.22 | 3,274.13 | 3,274.30 | 0.0M |
| 2025-02-27 | 3,311.01 | 3,325.46 | 3,298.62 | 3,307.73 | 0.0M |
| 2025-02-26 | 3,315.42 | 3,317.87 | 3,289.37 | 3,307.22 | 0.0M |
| 2025-02-25 | 3,332.36 | 3,335.14 | 3,311.87 | 3,315.07 | 0.0M |
| 2025-02-22 | 3,355.22 | 3,356.38 | 3,321.42 | 3,324.51 | 0.0M |
| 2025-02-21 | 3,360.56 | 3,360.56 | 3,345.59 | 3,357.25 | 0.0M |
| 2025-02-20 | 3,356.03 | 3,365.35 | 3,354.20 | 3,364.40 | 0.0M |
| 2025-02-19 | 3,357.29 | 3,360.04 | 3,350.52 | 3,359.93 | 0.0M |
| 2025-02-15 | 3,356.57 | 3,358.40 | 3,352.33 | 3,354.27 | 0.0M |
| 2025-02-14 | 3,339.78 | 3,354.67 | 3,335.47 | 3,354.07 | 0.0M |
| 2025-02-13 | 3,320.93 | 3,339.66 | 3,319.77 | 3,336.09 | 0.0M |
| 2025-02-12 | 3,333.64 | 3,342.52 | 3,332.61 | 3,339.94 | 0.0M |
| 2025-02-11 | 3,335.64 | 3,341.24 | 3,332.10 | 3,338.61 | 0.0M |
| 2025-02-08 | 3,344.85 | 3,348.48 | 3,323.13 | 3,325.78 | 0.0M |
| 2025-02-07 | 3,339.62 | 3,342.67 | 3,330.95 | 3,342.19 | 0.0M |
| 2025-02-06 | 3,323.79 | 3,335.57 | 3,316.70 | 3,335.34 | 0.0M |
| 2025-02-05 | 3,313.25 | 3,328.89 | 3,312.04 | 3,327.41 | 0.0M |
| 2025-02-04 | 3,295.09 | 3,321.93 | 3,287.68 | 3,312.56 | 0.0M |
| 2025-02-01 | 3,344.05 | 3,350.17 | 3,322.99 | 3,326.63 | 0.0M |
| 2025-01-31 | 3,332.39 | 3,340.86 | 3,322.39 | 3,335.08 | 0.0M |
| 2025-01-30 | 3,330.29 | 3,332.50 | 3,318.00 | 3,326.05 | 0.0M |
| 2025-01-29 | 3,348.66 | 3,348.69 | 3,348.64 | 3,348.64 | 0.0M |
| 2025-01-28 | 3,347.98 | 3,348.24 | 3,347.98 | 3,348.24 | 0.0M |
| 2025-01-25 | 3,346.94 | 3,346.99 | 3,346.94 | 3,346.99 | 0.0M |
| 2025-01-24 | 3,346.47 | 3,346.53 | 3,346.47 | 3,346.52 | 0.0M |
| 2025-01-23 | 3,346.03 | 3,346.06 | 3,346.01 | 3,346.05 | 0.0M |
| 2025-01-22 | 3,345.38 | 3,345.59 | 3,345.36 | 3,345.56 | 0.0M |
| 2025-01-18 | 3,343.24 | 3,343.49 | 3,343.16 | 3,343.46 | 0.0M |
| 2025-01-17 | 3,342.56 | 3,342.87 | 3,342.42 | 3,342.67 | 0.0M |
| 2025-01-16 | 3,341.02 | 3,342.18 | 3,340.98 | 3,342.12 | 0.0M |
| 2025-01-15 | 3,337.95 | 3,338.61 | 3,335.13 | 3,337.43 | 0.0M |
| 2025-01-14 | 3,330.06 | 3,336.36 | 3,329.87 | 3,335.98 | 0.0M |
| 2025-01-11 | 3,334.38 | 3,335.06 | 3,330.16 | 3,332.87 | 0.0M |
| 2025-01-09 | 3,333.64 | 3,335.95 | 3,332.18 | 3,335.51 | 0.0M |
| 2025-01-08 | 3,337.25 | 3,337.29 | 3,332.74 | 3,334.40 | 0.0M |
| 2025-01-07 | 3,336.14 | 3,336.96 | 3,335.60 | 3,336.09 | 0.0M |
| 2025-01-04 | 3,330.70 | 3,333.72 | 3,330.21 | 3,333.72 | 0.0M |
| 2025-01-03 | 3,330.59 | 3,331.43 | 3,324.04 | 3,328.10 | 0.0M |
| 2025-01-01 | 3,329.35 | 3,329.97 | 3,326.38 | 3,328.09 | 0.0M |