3,623.82
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 | 3,626.56 | 3,631.95 | 3,620.44 | 3,623.82 | 0.0M |
| 2025-10-02 | 3,627.75 | 3,629.23 | 3,618.96 | 3,623.97 | 0.0M |
| 2025-10-01 | 3,612.18 | 3,625.97 | 3,611.22 | 3,623.58 | 0.0M |
| 2025-09-30 | 3,612.20 | 3,621.27 | 3,608.21 | 3,620.40 | 0.0M |
| 2025-09-29 | 3,616.64 | 3,618.51 | 3,609.23 | 3,613.42 | 0.0M |
| 2025-09-26 | 3,601.19 | 3,610.31 | 3,597.35 | 3,610.08 | 0.0M |
| 2025-09-25 | 3,592.84 | 3,600.59 | 3,586.67 | 3,597.69 | 0.0M |
| 2025-09-24 | 3,610.06 | 3,610.26 | 3,596.93 | 3,602.09 | 0.0M |
| 2025-09-22 | 3,608.87 | 3,618.23 | 3,607.74 | 3,617.64 | 0.0M |
| 2025-09-20 | 3,608.43 | 3,609.37 | 3,606.26 | 3,606.72 | 0.0M |
| 2025-09-19 | 3,608.43 | 3,612.58 | 3,602.70 | 3,610.89 | 0.0M |
| 2025-09-18 | 3,598.46 | 3,602.11 | 3,582.42 | 3,596.40 | 0.0M |
| 2025-09-17 | 3,602.68 | 3,602.68 | 3,595.02 | 3,596.44 | 0.0M |
| 2025-09-16 | 3,600.33 | 3,602.11 | 3,596.51 | 3,600.48 | 0.0M |
| 2025-09-13 | 3,592.40 | 3,596.90 | 3,590.98 | 3,592.26 | 0.0M |
| 2025-09-12 | 3,584.85 | 3,594.15 | 3,583.04 | 3,592.83 | 0.0M |
| 2025-09-11 | 3,581.12 | 3,585.71 | 3,574.14 | 3,578.89 | 0.0M |
| 2025-09-10 | 3,569.27 | 3,575.63 | 3,564.65 | 3,574.16 | 0.0M |
| 2025-09-09 | 3,567.34 | 3,571.78 | 3,564.24 | 3,567.96 | 0.0M |
| 2025-09-07 | 3,575.87 | 3,563.26 | 3,563.26 | 3,563.26 | 0.0M |
| 2025-09-06 | 3,575.87 | 3,577.40 | 3,550.16 | 3,563.26 | 0.0M |
| 2025-09-05 | 3,556.43 | 3,570.07 | 3,553.67 | 3,569.98 | 0.0M |
| 2025-09-04 | 3,551.01 | 3,555.05 | 3,543.43 | 3,554.19 | 0.0M |
| 2025-09-03 | 3,528.32 | 3,543.50 | 3,524.85 | 3,543.36 | 0.0M |
| 2025-08-30 | 3,562.98 | 3,563.49 | 3,549.88 | 3,555.50 | 0.0M |
| 2025-08-29 | 3,564.32 | 3,568.86 | 3,556.37 | 3,566.94 | 0.0M |
| 2025-08-28 | 3,553.24 | 3,561.72 | 3,553.24 | 3,559.67 | 0.0M |
| 2025-08-27 | 3,545.93 | 3,556.54 | 3,544.70 | 3,556.04 | 0.0M |
| 2025-08-26 | 3,552.68 | 3,556.89 | 3,547.88 | 3,548.05 | 0.0M |
| 2025-08-23 | 3,530.62 | 3,558.88 | 3,530.62 | 3,555.83 | 0.0M |
| 2025-08-22 | 3,523.74 | 3,532.38 | 3,519.34 | 3,525.32 | 0.0M |
| 2025-08-21 | 3,534.53 | 3,535.41 | 3,515.19 | 3,532.56 | 0.0M |
| 2025-08-20 | 3,547.83 | 3,551.08 | 3,533.51 | 3,537.44 | 0.0M |
| 2025-08-19 | 3,546.33 | 3,549.85 | 3,544.67 | 3,548.27 | 0.0M |
| 2025-08-16 | 3,552.67 | 3,552.91 | 3,543.52 | 3,546.29 | 0.0M |
| 2025-08-15 | 3,542.93 | 3,551.98 | 3,541.65 | 3,550.26 | 0.0M |
| 2025-08-14 | 3,549.29 | 3,553.09 | 3,542.32 | 3,548.52 | 0.0M |
| 2025-08-13 | 3,531.57 | 3,543.81 | 3,526.17 | 3,543.81 | 0.0M |
| 2025-08-12 | 3,527.30 | 3,532.88 | 3,519.07 | 3,522.75 | 0.0M |
| 2025-08-09 | 3,518.24 | 3,527.85 | 3,516.44 | 3,526.28 | 0.0M |
| 2025-08-08 | 3,521.92 | 3,525.40 | 3,499.95 | 3,510.01 | 0.0M |
| 2025-08-07 | 3,499.19 | 3,513.47 | 3,497.82 | 3,511.00 | 0.0M |
| 2025-08-06 | 3,507.82 | 3,511.76 | 3,492.96 | 3,497.12 | 0.0M |
| 2025-08-05 | 3,489.65 | 3,506.37 | 3,489.65 | 3,506.05 | 0.0M |
| 2025-08-02 | 3,486.53 | 3,486.65 | 3,465.83 | 3,473.77 | 0.0M |
| 2025-08-01 | 3,532.34 | 3,536.46 | 3,508.77 | 3,512.91 | 0.0M |
| 2025-07-31 | 3,520.45 | 3,527.36 | 3,509.57 | 3,519.45 | 0.0M |
| 2025-07-30 | 3,531.29 | 3,531.29 | 3,516.90 | 3,519.31 | 0.0M |
| 2025-07-29 | 3,545.91 | 3,545.93 | 3,545.88 | 3,545.93 | 0.0M |
| 2025-07-26 | 3,544.40 | 3,544.63 | 3,544.39 | 3,544.58 | 0.0M |
| 2025-07-25 | 3,543.89 | 3,543.92 | 3,543.69 | 3,543.69 | 0.0M |
| 2025-07-24 | 3,542.03 | 3,543.10 | 3,541.91 | 3,542.87 | 0.0M |
| 2025-07-23 | 3,539.62 | 3,540.96 | 3,537.05 | 3,540.70 | 0.0M |
| 2025-07-22 | 3,538.98 | 3,540.44 | 3,538.92 | 3,539.02 | 0.0M |
| 2025-07-19 | 3,535.53 | 3,536.01 | 3,533.51 | 3,535.59 | 0.0M |
| 2025-07-18 | 3,527.31 | 3,533.66 | 3,527.10 | 3,532.94 | 0.0M |
| 2025-07-17 | 3,525.02 | 3,526.46 | 3,508.28 | 3,525.80 | 0.0M |
| 2025-07-16 | 3,529.05 | 3,529.13 | 3,519.99 | 3,520.00 | 0.0M |
| 2025-07-15 | 3,519.90 | 3,524.18 | 3,517.26 | 3,523.03 | 0.0M |
| 2025-07-12 | 3,517.35 | 3,521.39 | 3,514.23 | 3,519.48 | 0.0M |
| 2025-07-11 | 3,519.08 | 3,522.83 | 3,516.44 | 3,522.13 | 0.0M |
| 2025-07-10 | 3,514.63 | 3,517.81 | 3,510.37 | 3,517.37 | 0.0M |
| 2025-07-09 | 3,506.52 | 3,509.84 | 3,504.11 | 3,507.15 | 0.0M |
| 2025-07-08 | 3,508.55 | 3,508.59 | 3,495.17 | 3,502.96 | 0.0M |
| 2025-07-04 | 3,505.94 | 3,510.20 | 3,505.85 | 3,509.67 | 0.0M |
| 2025-07-03 | 3,491.41 | 3,499.37 | 3,489.59 | 3,499.28 | 0.0M |
| 2025-07-02 | 3,488.30 | 3,494.57 | 3,485.91 | 3,491.86 | 0.0M |
| 2025-07-01 | 3,490.07 | 3,494.65 | 3,485.76 | 3,492.05 | 0.0M |
| 2025-06-28 | 3,479.80 | 3,486.46 | 3,471.68 | 3,483.93 | 0.0M |
| 2025-06-27 | 3,466.74 | 3,476.25 | 3,463.97 | 3,474.75 | 0.0M |
| 2025-06-26 | 3,462.58 | 3,463.39 | 3,453.69 | 3,458.60 | 0.0M |
| 2025-06-25 | 3,447.69 | 3,460.65 | 3,445.45 | 3,456.97 | 0.0M |
| 2025-06-24 | 3,407.50 | 3,433.13 | 3,397.40 | 3,431.72 | 0.0M |
| 2025-06-21 | 3,423.33 | 3,426.86 | 3,400.60 | 3,406.62 | 0.0M |
| 2025-06-19 | 3,413.20 | 3,425.74 | 3,408.51 | 3,411.14 | 0.0M |
| 2025-06-18 | 3,422.45 | 3,425.82 | 3,407.20 | 3,409.47 | 0.0M |
| 2025-06-17 | 3,422.02 | 3,434.81 | 3,422.02 | 3,429.06 | 0.0M |
| 2025-06-14 | 3,414.94 | 3,424.30 | 3,399.76 | 3,405.76 | 0.0M |
| 2025-06-13 | 3,418.71 | 3,431.06 | 3,416.07 | 3,430.79 | 0.0M |
| 2025-06-12 | 3,431.33 | 3,434.87 | 3,414.53 | 3,423.07 | 0.0M |
| 2025-06-11 | 3,419.14 | 3,428.72 | 3,413.79 | 3,427.25 | 0.0M |
| 2025-06-10 | 3,415.07 | 3,420.77 | 3,410.23 | 3,414.45 | 0.0M |
| 2025-06-07 | 3,410.05 | 3,416.70 | 3,403.96 | 3,411.57 | 0.0M |
| 2025-06-06 | 3,406.31 | 3,410.48 | 3,381.05 | 3,388.48 | 0.0M |
| 2025-06-05 | 3,403.27 | 3,406.18 | 3,397.18 | 3,399.33 | 0.0M |
| 2025-06-04 | 3,388.14 | 3,402.48 | 3,383.80 | 3,399.23 | 0.0M |
| 2025-06-03 | 3,370.32 | 3,386.62 | 3,356.84 | 3,386.24 | 0.0M |
| 2025-05-31 | 3,367.19 | 3,379.46 | 3,348.11 | 3,375.09 | 0.0M |
| 2025-05-30 | 3,383.18 | 3,383.18 | 3,358.59 | 3,373.97 | 0.0M |
| 2025-05-29 | 3,380.15 | 3,383.59 | 3,362.09 | 3,364.60 | 0.0M |
| 2025-05-28 | 3,357.89 | 3,377.78 | 3,351.30 | 3,376.73 | 0.0M |
| 2025-05-24 | 3,316.08 | 3,339.97 | 3,316.08 | 3,329.69 | 0.0M |
| 2025-05-23 | 3,343.06 | 3,359.06 | 3,338.38 | 3,344.23 | 0.0M |
| 2025-05-22 | 3,367.55 | 3,380.54 | 3,339.98 | 3,345.01 | 0.0M |
| 2025-05-21 | 3,382.68 | 3,384.21 | 3,369.48 | 3,380.86 | 0.0M |
| 2025-05-20 | 3,363.68 | 3,388.73 | 3,362.78 | 3,387.91 | 0.0M |
| 2025-05-17 | 3,373.38 | 3,385.35 | 3,367.79 | 3,385.23 | 0.0M |
| 2025-05-16 | 3,350.57 | 3,371.63 | 3,349.35 | 3,369.83 | 0.0M |
| 2025-05-15 | 3,362.76 | 3,364.80 | 3,351.43 | 3,358.09 | 0.0M |
| 2025-05-14 | 3,342.98 | 3,365.16 | 3,342.69 | 3,357.47 | 0.0M |
| 2025-05-13 | 3,330.87 | 3,341.95 | 3,317.84 | 3,341.56 | 0.0M |
| 2025-05-10 | 3,279.06 | 3,280.61 | 3,262.36 | 3,268.01 | 0.0M |
| 2025-05-09 | 3,273.04 | 3,291.24 | 3,258.69 | 3,269.73 | 0.0M |
| 2025-05-08 | 3,250.01 | 3,264.66 | 3,235.62 | 3,256.63 | 0.0M |
| 2025-05-07 | 3,242.66 | 3,263.56 | 3,238.61 | 3,245.82 | 0.0M |
| 2025-05-06 | 3,262.27 | 3,277.60 | 3,258.10 | 3,263.95 | 0.0M |
| 2025-05-03 | 3,267.63 | 3,282.97 | 3,260.51 | 3,277.63 | 0.0M |
| 2025-05-02 | 3,252.74 | 3,266.36 | 3,241.97 | 3,243.49 | 0.0M |
| 2025-05-01 | 3,194.09 | 3,235.95 | 3,176.53 | 3,230.63 | 0.0M |
| 2025-04-30 | 3,205.99 | 3,231.47 | 3,205.99 | 3,226.53 | 0.0M |
| 2025-04-29 | 3,217.73 | 3,223.81 | 3,189.68 | 3,213.36 | 0.0M |
| 2025-04-26 | 3,196.32 | 3,212.43 | 3,184.13 | 3,212.13 | 0.0M |
| 2025-04-25 | 3,154.58 | 3,196.87 | 3,152.85 | 3,195.08 | 0.0M |
| 2025-04-24 | 3,170.53 | 3,189.30 | 3,146.06 | 3,152.36 | 0.0M |
| 2025-04-23 | 3,089.26 | 3,128.12 | 3,089.26 | 3,119.19 | 0.0M |
| 2025-04-22 | 3,095.73 | 3,095.73 | 3,046.75 | 3,068.63 | 0.0M |
| 2025-04-18 | 3,119.24 | 3,132.39 | 3,103.38 | 3,115.34 | 0.0M |
| 2025-04-17 | 3,137.32 | 3,147.34 | 3,088.61 | 3,111.08 | 0.0M |
| 2025-04-16 | 3,166.25 | 3,180.72 | 3,154.94 | 3,159.09 | 0.0M |
| 2025-04-15 | 3,179.77 | 3,181.78 | 3,141.39 | 3,163.21 | 0.0M |
| 2025-04-12 | 3,097.46 | 3,146.71 | 3,081.76 | 3,140.44 | 0.0M |
| 2025-04-11 | 3,132.19 | 3,135.27 | 3,033.96 | 3,102.59 | 0.0M |
| 2025-04-10 | 2,975.91 | 3,186.90 | 2,969.55 | 3,177.25 | 0.0M |
| 2025-04-09 | 3,090.94 | 3,104.45 | 2,953.52 | 2,985.98 | 0.0M |
| 2025-04-08 | 2,951.89 | 3,092.15 | 2,924.74 | 3,020.23 | 0.0M |
| 2025-04-05 | 3,101.77 | 3,103.23 | 3,023.64 | 3,023.64 | 0.0M |
| 2025-04-04 | 3,193.61 | 3,197.99 | 3,154.03 | 3,155.55 | 0.0M |
| 2025-04-03 | 3,228.13 | 3,275.67 | 3,227.82 | 3,265.35 | 0.0M |
| 2025-04-02 | 3,234.49 | 3,258.20 | 3,221.72 | 3,251.09 | 0.0M |
| 2025-04-01 | 3,207.79 | 3,248.58 | 3,194.83 | 3,241.82 | 0.0M |
| 2025-03-29 | 3,268.00 | 3,271.96 | 3,227.58 | 3,230.52 | 0.0M |
| 2025-03-28 | 3,274.50 | 3,288.53 | 3,265.24 | 3,273.83 | 0.0M |
| 2025-03-27 | 3,303.59 | 3,306.92 | 3,273.84 | 3,280.47 | 0.0M |
| 2025-03-26 | 3,304.63 | 3,307.66 | 3,298.35 | 3,304.09 | 0.0M |
| 2025-03-25 | 3,285.29 | 3,302.94 | 3,284.99 | 3,299.77 | 0.0M |
| 2025-03-22 | 3,244.34 | 3,263.41 | 3,237.67 | 3,262.40 | 0.0M |
| 2025-03-21 | 3,248.85 | 3,278.01 | 3,248.63 | 3,259.56 | 0.0M |
| 2025-03-20 | 3,248.75 | 3,278.79 | 3,243.93 | 3,264.11 | 0.0M |
| 2025-03-19 | 3,253.85 | 3,255.10 | 3,234.08 | 3,240.98 | 0.0M |
| 2025-03-18 | 3,246.45 | 3,273.42 | 3,246.45 | 3,263.47 | 0.0M |
| 2025-03-15 | 3,223.25 | 3,250.43 | 3,221.17 | 3,248.03 | 0.0M |
| 2025-03-14 | 3,226.68 | 3,231.99 | 3,195.74 | 3,203.37 | 0.0M |
| 2025-03-13 | 3,240.90 | 3,245.68 | 3,210.22 | 3,231.54 | 0.0M |
| 2025-03-12 | 3,231.34 | 3,242.64 | 3,202.45 | 3,219.14 | 0.0M |
| 2025-03-11 | 3,261.68 | 3,266.17 | 3,216.08 | 3,234.77 | 0.0M |
| 2025-03-08 | 3,273.99 | 3,293.35 | 3,251.73 | 3,289.59 | 0.0M |
| 2025-03-07 | 3,287.14 | 3,301.62 | 3,267.29 | 3,277.03 | 0.0M |
| 2025-03-06 | 3,293.19 | 3,318.65 | 3,278.83 | 3,312.86 | 0.0M |
| 2025-03-05 | 3,297.15 | 3,319.90 | 3,272.99 | 3,291.22 | 0.0M |
| 2025-03-04 | 3,349.73 | 3,354.28 | 3,299.93 | 3,313.14 | 0.0M |
| 2025-03-01 | 3,316.40 | 3,345.85 | 3,308.65 | 3,344.31 | 0.0M |
| 2025-02-28 | 3,354.89 | 3,356.52 | 3,316.45 | 3,316.49 | 0.0M |
| 2025-02-27 | 3,347.91 | 3,360.13 | 3,338.03 | 3,345.26 | 0.0M |
| 2025-02-26 | 3,351.89 | 3,353.92 | 3,330.18 | 3,344.70 | 0.0M |
| 2025-02-25 | 3,365.19 | 3,367.40 | 3,348.70 | 3,351.68 | 0.0M |
| 2025-02-22 | 3,381.53 | 3,382.34 | 3,356.31 | 3,358.31 | 0.0M |
| 2025-02-21 | 3,384.60 | 3,384.60 | 3,373.98 | 3,382.91 | 0.0M |
| 2025-02-20 | 3,380.60 | 3,387.74 | 3,379.44 | 3,387.31 | 0.0M |
| 2025-02-19 | 3,381.29 | 3,383.56 | 3,376.80 | 3,383.56 | 0.0M |
| 2025-02-15 | 3,379.30 | 3,380.57 | 3,376.64 | 3,378.39 | 0.0M |
| 2025-02-14 | 3,366.94 | 3,378.12 | 3,363.75 | 3,377.66 | 0.0M |
| 2025-02-13 | 3,353.01 | 3,366.53 | 3,352.17 | 3,364.04 | 0.0M |
| 2025-02-12 | 3,362.41 | 3,368.95 | 3,361.97 | 3,366.84 | 0.0M |
| 2025-02-11 | 3,363.76 | 3,367.62 | 3,360.97 | 3,365.96 | 0.0M |
| 2025-02-08 | 3,369.90 | 3,372.38 | 3,353.55 | 3,355.44 | 0.0M |
| 2025-02-07 | 3,365.48 | 3,367.94 | 3,359.32 | 3,367.84 | 0.0M |
| 2025-02-06 | 3,353.22 | 3,362.34 | 3,348.19 | 3,362.30 | 0.0M |
| 2025-02-05 | 3,344.60 | 3,356.79 | 3,343.83 | 3,356.06 | 0.0M |
| 2025-02-04 | 3,330.17 | 3,350.21 | 3,323.14 | 3,343.12 | 0.0M |
| 2025-02-01 | 3,366.84 | 3,370.75 | 3,350.87 | 3,354.39 | 0.0M |
| 2025-01-31 | 3,358.49 | 3,364.35 | 3,351.35 | 3,360.42 | 0.0M |
| 2025-01-30 | 3,356.22 | 3,358.03 | 3,346.70 | 3,353.35 | 0.0M |
| 2025-01-29 | 3,349.04 | 3,360.05 | 3,340.37 | 3,358.54 | 0.0M |
| 2025-01-28 | 3,334.19 | 3,345.94 | 3,334.19 | 3,345.29 | 0.0M |
| 2025-01-25 | 3,367.88 | 3,368.88 | 3,361.99 | 3,364.60 | 0.0M |
| 2025-01-24 | 3,358.91 | 3,367.11 | 3,358.91 | 3,366.99 | 0.0M |
| 2025-01-23 | 3,359.38 | 3,363.02 | 3,359.10 | 3,360.35 | 0.0M |
| 2025-01-22 | 3,346.85 | 3,353.86 | 3,342.73 | 3,353.19 | 0.0M |
| 2025-01-18 | 3,337.92 | 3,342.84 | 3,334.73 | 3,338.62 | 0.0M |
| 2025-01-17 | 3,329.18 | 3,331.54 | 3,322.39 | 3,324.04 | 0.0M |
| 2025-01-16 | 3,319.01 | 3,329.74 | 3,316.47 | 3,326.78 | 0.0M |
| 2025-01-15 | 3,298.51 | 3,301.98 | 3,282.29 | 3,295.00 | 0.0M |
| 2025-01-14 | 3,272.41 | 3,292.81 | 3,271.37 | 3,291.88 | 0.0M |
| 2025-01-11 | 3,301.54 | 3,301.87 | 3,281.86 | 3,287.85 | 0.0M |
| 2025-01-09 | 3,308.97 | 3,316.49 | 3,299.89 | 3,313.30 | 0.0M |
| 2025-01-08 | 3,334.65 | 3,335.01 | 3,305.00 | 3,311.07 | 0.0M |
| 2025-01-07 | 3,331.83 | 3,338.83 | 3,324.12 | 3,328.59 | 0.0M |
| 2025-01-04 | 3,307.82 | 3,321.26 | 3,304.86 | 3,319.74 | 0.0M |
| 2025-01-03 | 3,311.47 | 3,316.26 | 3,285.73 | 3,298.70 | 0.0M |
| 2025-01-01 | 3,312.65 | 3,314.53 | 3,297.93 | 3,302.30 | 0.0M |