3,505.54
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 | 3,508.17 | 3,509.20 | 3,502.92 | 3,505.54 | 0.0M |
| 2025-09-26 | 3,496.56 | 3,503.54 | 3,494.04 | 3,503.34 | 0.0M |
| 2025-09-25 | 3,490.42 | 3,496.28 | 3,486.25 | 3,493.62 | 0.0M |
| 2025-09-24 | 3,501.57 | 3,501.69 | 3,492.50 | 3,496.51 | 0.0M |
| 2025-09-22 | 3,502.06 | 3,507.19 | 3,501.14 | 3,506.67 | 0.0M |
| 2025-09-19 | 3,501.64 | 3,503.80 | 3,497.59 | 3,503.00 | 0.0M |
| 2025-09-18 | 3,494.60 | 3,497.41 | 3,484.33 | 3,493.84 | 0.0M |
| 2025-09-17 | 3,497.17 | 3,497.17 | 3,492.28 | 3,492.90 | 0.0M |
| 2025-09-16 | 3,496.53 | 3,497.43 | 3,493.44 | 3,495.80 | 0.0M |
| 2025-09-13 | 3,491.13 | 3,493.77 | 3,489.85 | 3,490.77 | 0.0M |
| 2025-09-12 | 3,486.28 | 3,492.15 | 3,485.15 | 3,491.39 | 0.0M |
| 2025-09-11 | 3,483.64 | 3,486.76 | 3,478.76 | 3,481.90 | 0.0M |
| 2025-09-10 | 3,476.00 | 3,479.79 | 3,472.45 | 3,478.54 | 0.0M |
| 2025-09-09 | 3,474.17 | 3,477.54 | 3,472.43 | 3,474.94 | 0.0M |
| 2025-09-07 | 3,479.45 | 3,470.75 | 3,470.75 | 3,470.75 | 0.0M |
| 2025-09-06 | 3,479.45 | 3,480.72 | 3,460.92 | 3,470.75 | 0.0M |
| 2025-09-05 | 3,465.06 | 3,474.85 | 3,463.27 | 3,474.71 | 0.0M |
| 2025-09-04 | 3,460.17 | 3,463.68 | 3,455.75 | 3,463.25 | 0.0M |
| 2025-09-03 | 3,442.75 | 3,454.91 | 3,440.71 | 3,454.57 | 0.0M |
| 2025-08-30 | 3,468.89 | 3,469.23 | 3,459.36 | 3,463.25 | 0.0M |
| 2025-08-29 | 3,469.46 | 3,472.69 | 3,464.01 | 3,471.64 | 0.0M |
| 2025-08-28 | 3,461.37 | 3,467.50 | 3,461.37 | 3,466.16 | 0.0M |
| 2025-08-27 | 3,456.26 | 3,463.80 | 3,455.61 | 3,463.40 | 0.0M |
| 2025-08-26 | 3,461.15 | 3,464.57 | 3,457.40 | 3,457.60 | 0.0M |
| 2025-08-23 | 3,443.44 | 3,465.14 | 3,443.44 | 3,462.78 | 0.0M |
| 2025-08-22 | 3,438.46 | 3,444.79 | 3,434.66 | 3,439.38 | 0.0M |
| 2025-08-21 | 3,446.70 | 3,447.18 | 3,431.78 | 3,444.94 | 0.0M |
| 2025-08-20 | 3,456.14 | 3,458.52 | 3,445.65 | 3,448.58 | 0.0M |
| 2025-08-19 | 3,454.12 | 3,457.32 | 3,453.19 | 3,456.30 | 0.0M |
| 2025-08-16 | 3,458.78 | 3,458.94 | 3,452.20 | 3,453.62 | 0.0M |
| 2025-08-15 | 3,451.62 | 3,458.02 | 3,450.80 | 3,456.97 | 0.0M |
| 2025-08-14 | 3,456.60 | 3,458.89 | 3,451.58 | 3,456.00 | 0.0M |
| 2025-08-13 | 3,443.76 | 3,452.42 | 3,439.71 | 3,452.40 | 0.0M |
| 2025-08-12 | 3,440.20 | 3,444.27 | 3,433.97 | 3,436.75 | 0.0M |
| 2025-08-09 | 3,432.84 | 3,440.08 | 3,431.63 | 3,438.76 | 0.0M |
| 2025-08-08 | 3,435.66 | 3,438.20 | 3,418.75 | 3,426.52 | 0.0M |
| 2025-08-07 | 3,417.74 | 3,429.13 | 3,416.52 | 3,427.35 | 0.0M |
| 2025-08-06 | 3,424.19 | 3,427.06 | 3,412.39 | 3,415.92 | 0.0M |
| 2025-08-05 | 3,410.41 | 3,423.11 | 3,410.41 | 3,422.83 | 0.0M |
| 2025-08-02 | 3,406.20 | 3,406.52 | 3,389.60 | 3,396.53 | 0.0M |
| 2025-08-01 | 3,440.92 | 3,443.62 | 3,423.28 | 3,426.62 | 0.0M |
| 2025-07-31 | 3,432.01 | 3,437.12 | 3,423.27 | 3,430.79 | 0.0M |
| 2025-07-30 | 3,440.30 | 3,440.30 | 3,429.33 | 3,431.09 | 0.0M |
| 2025-07-29 | 3,436.29 | 3,436.83 | 3,432.13 | 3,435.68 | 0.0M |
| 2025-07-26 | 3,428.28 | 3,434.23 | 3,427.65 | 3,432.88 | 0.0M |
| 2025-07-25 | 3,427.68 | 3,429.98 | 3,425.05 | 3,426.16 | 0.0M |
| 2025-07-24 | 3,416.00 | 3,424.12 | 3,413.46 | 3,423.75 | 0.0M |
| 2025-07-23 | 3,409.32 | 3,412.78 | 3,403.26 | 3,411.11 | 0.0M |
| 2025-07-22 | 3,411.16 | 3,417.30 | 3,409.27 | 3,409.87 | 0.0M |
| 2025-07-19 | 3,409.96 | 3,410.68 | 3,403.69 | 3,406.66 | 0.0M |
| 2025-07-18 | 3,397.96 | 3,408.17 | 3,397.86 | 3,406.56 | 0.0M |
| 2025-07-17 | 3,396.97 | 3,398.69 | 3,378.81 | 3,397.43 | 0.0M |
| 2025-07-16 | 3,406.17 | 3,406.22 | 3,392.34 | 3,392.59 | 0.0M |
| 2025-07-15 | 3,393.69 | 3,399.69 | 3,390.42 | 3,398.07 | 0.0M |
| 2025-07-12 | 3,392.92 | 3,398.05 | 3,388.78 | 3,395.06 | 0.0M |
| 2025-07-11 | 3,395.98 | 3,401.93 | 3,392.68 | 3,400.01 | 0.0M |
| 2025-07-10 | 3,392.87 | 3,396.48 | 3,387.49 | 3,394.52 | 0.0M |
| 2025-07-09 | 3,385.84 | 3,389.54 | 3,382.91 | 3,385.23 | 0.0M |
| 2025-07-08 | 3,391.35 | 3,391.35 | 3,375.86 | 3,383.72 | 0.0M |
| 2025-07-04 | 3,389.84 | 3,396.34 | 3,389.70 | 3,394.91 | 0.0M |
| 2025-07-03 | 3,374.41 | 3,382.09 | 3,372.43 | 3,381.98 | 0.0M |
| 2025-07-02 | 3,371.99 | 3,378.56 | 3,369.42 | 3,374.97 | 0.0M |
| 2025-07-01 | 3,373.80 | 3,378.58 | 3,369.35 | 3,375.79 | 0.0M |
| 2025-06-28 | 3,365.04 | 3,371.38 | 3,357.89 | 3,368.77 | 0.0M |
| 2025-06-27 | 3,354.83 | 3,362.89 | 3,352.45 | 3,361.17 | 0.0M |
| 2025-06-26 | 3,352.42 | 3,353.11 | 3,344.80 | 3,348.46 | 0.0M |
| 2025-06-25 | 3,340.22 | 3,350.62 | 3,338.65 | 3,347.67 | 0.0M |
| 2025-06-24 | 3,307.96 | 3,328.07 | 3,299.41 | 3,326.84 | 0.0M |
| 2025-06-21 | 3,321.85 | 3,324.89 | 3,303.45 | 3,307.85 | 0.0M |
| 2025-06-19 | 3,312.30 | 3,323.25 | 3,309.81 | 3,312.42 | 0.0M |
| 2025-06-18 | 3,320.84 | 3,323.98 | 3,308.76 | 3,310.86 | 0.0M |
| 2025-06-17 | 3,320.45 | 3,331.52 | 3,320.45 | 3,326.73 | 0.0M |
| 2025-06-14 | 3,314.06 | 3,322.55 | 3,300.87 | 3,305.86 | 0.0M |
| 2025-06-13 | 3,317.53 | 3,327.73 | 3,315.58 | 3,327.54 | 0.0M |
| 2025-06-12 | 3,330.23 | 3,332.77 | 3,315.87 | 3,321.92 | 0.0M |
| 2025-06-11 | 3,320.61 | 3,328.33 | 3,316.41 | 3,327.39 | 0.0M |
| 2025-06-10 | 3,318.53 | 3,322.45 | 3,314.45 | 3,317.04 | 0.0M |
| 2025-06-07 | 3,313.58 | 3,320.65 | 3,309.49 | 3,315.61 | 0.0M |
| 2025-06-06 | 3,308.69 | 3,313.05 | 3,289.16 | 3,294.56 | 0.0M |
| 2025-06-05 | 3,307.05 | 3,309.61 | 3,302.22 | 3,303.00 | 0.0M |
| 2025-06-04 | 3,294.84 | 3,306.98 | 3,291.19 | 3,303.92 | 0.0M |
| 2025-06-03 | 3,280.52 | 3,293.45 | 3,269.26 | 3,293.11 | 0.0M |
| 2025-05-31 | 3,278.39 | 3,286.91 | 3,261.46 | 3,283.65 | 0.0M |
| 2025-05-30 | 3,291.44 | 3,291.44 | 3,271.14 | 3,283.95 | 0.0M |
| 2025-05-29 | 3,289.30 | 3,291.98 | 3,275.10 | 3,277.16 | 0.0M |
| 2025-05-28 | 3,278.65 | 3,307.21 | 3,269.47 | 3,305.73 | 0.0M |
| 2025-05-24 | 3,221.73 | 3,253.47 | 3,221.73 | 3,240.17 | 0.0M |
| 2025-05-23 | 3,258.31 | 3,280.35 | 3,251.97 | 3,259.95 | 0.0M |
| 2025-05-22 | 3,292.49 | 3,309.92 | 3,254.04 | 3,261.36 | 0.0M |
| 2025-05-21 | 3,312.32 | 3,314.17 | 3,295.21 | 3,309.82 | 0.0M |
| 2025-05-20 | 3,288.04 | 3,318.05 | 3,286.89 | 3,317.42 | 0.0M |
| 2025-05-17 | 3,297.70 | 3,313.07 | 3,290.63 | 3,312.99 | 0.0M |
| 2025-05-16 | 3,269.12 | 3,295.01 | 3,267.61 | 3,293.08 | 0.0M |
| 2025-05-15 | 3,283.35 | 3,285.88 | 3,269.50 | 3,278.18 | 0.0M |
| 2025-05-14 | 3,257.72 | 3,284.98 | 3,257.21 | 3,276.29 | 0.0M |
| 2025-05-13 | 3,243.11 | 3,255.64 | 3,225.40 | 3,255.28 | 0.0M |
| 2025-05-10 | 3,175.37 | 3,177.40 | 3,153.74 | 3,160.53 | 0.0M |
| 2025-05-09 | 3,168.39 | 3,191.43 | 3,150.37 | 3,163.68 | 0.0M |
| 2025-05-08 | 3,142.40 | 3,158.12 | 3,125.46 | 3,148.50 | 0.0M |
| 2025-05-07 | 3,134.15 | 3,158.10 | 3,129.22 | 3,137.23 | 0.0M |
| 2025-05-06 | 3,157.93 | 3,174.74 | 3,152.98 | 3,159.03 | 0.0M |
| 2025-05-03 | 3,165.42 | 3,183.10 | 3,157.41 | 3,176.44 | 0.0M |
| 2025-05-02 | 3,149.48 | 3,165.19 | 3,136.58 | 3,139.05 | 0.0M |
| 2025-05-01 | 3,086.48 | 3,130.45 | 3,069.62 | 3,124.64 | 0.0M |
| 2025-04-30 | 3,099.17 | 3,125.59 | 3,098.96 | 3,120.12 | 0.0M |
| 2025-04-29 | 3,111.39 | 3,118.17 | 3,082.99 | 3,106.89 | 0.0M |
| 2025-04-26 | 3,092.03 | 3,107.31 | 3,079.10 | 3,106.37 | 0.0M |
| 2025-04-25 | 3,048.59 | 3,092.71 | 3,047.03 | 3,090.52 | 0.0M |
| 2025-04-24 | 3,066.02 | 3,084.99 | 3,042.61 | 3,047.76 | 0.0M |
| 2025-04-23 | 2,990.15 | 3,025.86 | 2,989.97 | 3,017.58 | 0.0M |
| 2025-04-22 | 2,996.38 | 2,996.38 | 2,956.30 | 2,974.65 | 0.0M |
| 2025-04-18 | 3,018.83 | 3,030.37 | 3,004.44 | 3,013.73 | 0.0M |
| 2025-04-17 | 3,037.83 | 3,045.91 | 2,993.14 | 3,013.02 | 0.0M |
| 2025-04-16 | 3,066.70 | 3,080.65 | 3,053.70 | 3,057.71 | 0.0M |
| 2025-04-15 | 3,083.85 | 3,084.31 | 3,045.88 | 3,063.87 | 0.0M |
| 2025-04-12 | 3,007.39 | 3,053.83 | 2,992.19 | 3,047.61 | 0.0M |
| 2025-04-11 | 3,037.11 | 3,039.42 | 2,947.57 | 3,010.13 | 0.0M |
| 2025-04-10 | 2,891.47 | 3,088.46 | 2,886.70 | 3,080.55 | 0.0M |
| 2025-04-09 | 2,995.73 | 3,008.81 | 2,871.15 | 2,899.59 | 0.0M |
| 2025-04-08 | 2,869.36 | 2,998.09 | 2,844.94 | 2,930.62 | 0.0M |
| 2025-04-05 | 3,008.10 | 3,008.97 | 2,933.95 | 2,934.08 | 0.0M |
| 2025-04-04 | 3,094.25 | 3,098.66 | 3,056.41 | 3,058.05 | 0.0M |
| 2025-04-03 | 3,128.63 | 3,177.31 | 3,128.30 | 3,167.25 | 0.0M |
| 2025-04-02 | 3,135.07 | 3,159.27 | 3,122.30 | 3,151.99 | 0.0M |
| 2025-04-01 | 3,107.51 | 3,149.30 | 3,094.53 | 3,142.62 | 0.0M |
| 2025-03-29 | 3,168.81 | 3,172.66 | 3,127.31 | 3,130.46 | 0.0M |
| 2025-03-28 | 3,175.76 | 3,190.23 | 3,166.16 | 3,174.93 | 0.0M |
| 2025-03-27 | 3,205.59 | 3,209.04 | 3,175.04 | 3,181.89 | 0.0M |
| 2025-03-26 | 3,206.42 | 3,209.46 | 3,200.15 | 3,206.11 | 0.0M |
| 2025-03-25 | 3,186.26 | 3,204.40 | 3,185.84 | 3,201.17 | 0.0M |
| 2025-03-22 | 3,144.30 | 3,163.79 | 3,137.28 | 3,162.62 | 0.0M |
| 2025-03-21 | 3,149.12 | 3,178.49 | 3,148.94 | 3,159.93 | 0.0M |
| 2025-03-20 | 3,148.93 | 3,179.53 | 3,143.96 | 3,164.67 | 0.0M |
| 2025-03-19 | 3,154.48 | 3,155.81 | 3,134.46 | 3,141.03 | 0.0M |
| 2025-03-18 | 3,147.24 | 3,174.07 | 3,147.24 | 3,164.16 | 0.0M |
| 2025-03-15 | 3,123.84 | 3,151.21 | 3,121.77 | 3,148.81 | 0.0M |
| 2025-03-14 | 3,127.71 | 3,132.57 | 3,097.16 | 3,104.13 | 0.0M |
| 2025-03-13 | 3,141.88 | 3,146.47 | 3,111.60 | 3,132.50 | 0.0M |
| 2025-03-12 | 3,132.68 | 3,143.69 | 3,104.80 | 3,120.65 | 0.0M |
| 2025-03-11 | 3,161.70 | 3,165.80 | 3,117.75 | 3,135.81 | 0.0M |
| 2025-03-08 | 3,174.21 | 3,192.42 | 3,152.48 | 3,188.51 | 0.0M |
| 2025-03-07 | 3,186.07 | 3,199.52 | 3,166.93 | 3,176.06 | 0.0M |
| 2025-03-06 | 3,191.03 | 3,215.09 | 3,177.76 | 3,209.67 | 0.0M |
| 2025-03-05 | 3,194.94 | 3,215.94 | 3,172.65 | 3,189.18 | 0.0M |
| 2025-03-04 | 3,242.38 | 3,246.23 | 3,197.23 | 3,209.47 | 0.0M |
| 2025-03-01 | 3,212.10 | 3,238.59 | 3,205.28 | 3,237.32 | 0.0M |
| 2025-02-28 | 3,246.37 | 3,247.73 | 3,211.93 | 3,211.93 | 0.0M |
| 2025-02-27 | 3,240.19 | 3,250.90 | 3,231.60 | 3,237.94 | 0.0M |
| 2025-02-26 | 3,243.25 | 3,245.03 | 3,224.57 | 3,237.40 | 0.0M |
| 2025-02-25 | 3,254.62 | 3,256.44 | 3,240.25 | 3,243.21 | 0.0M |
| 2025-02-22 | 3,267.60 | 3,268.27 | 3,246.60 | 3,248.37 | 0.0M |
| 2025-02-21 | 3,269.79 | 3,269.85 | 3,261.53 | 3,268.58 | 0.0M |
| 2025-02-20 | 3,266.20 | 3,271.78 | 3,265.36 | 3,271.63 | 0.0M |
| 2025-02-19 | 3,266.07 | 3,268.45 | 3,263.09 | 3,268.43 | 0.0M |
| 2025-02-15 | 3,263.78 | 3,264.84 | 3,261.80 | 3,263.49 | 0.0M |
| 2025-02-14 | 3,253.57 | 3,262.80 | 3,251.03 | 3,262.40 | 0.0M |
| 2025-02-13 | 3,241.97 | 3,253.01 | 3,241.23 | 3,251.09 | 0.0M |
| 2025-02-12 | 3,249.45 | 3,254.85 | 3,248.96 | 3,253.10 | 0.0M |
| 2025-02-11 | 3,250.12 | 3,253.33 | 3,247.81 | 3,252.17 | 0.0M |
| 2025-02-08 | 3,254.42 | 3,256.57 | 3,241.07 | 3,242.67 | 0.0M |
| 2025-02-07 | 3,250.57 | 3,252.73 | 3,245.73 | 3,252.64 | 0.0M |
| 2025-02-06 | 3,239.98 | 3,247.94 | 3,235.90 | 3,247.92 | 0.0M |
| 2025-02-05 | 3,232.26 | 3,242.68 | 3,231.55 | 3,241.98 | 0.0M |
| 2025-02-04 | 3,220.17 | 3,237.03 | 3,213.64 | 3,230.70 | 0.0M |
| 2025-02-01 | 3,250.59 | 3,253.71 | 3,237.10 | 3,240.33 | 0.0M |
| 2025-01-31 | 3,243.74 | 3,248.40 | 3,238.01 | 3,245.13 | 0.0M |
| 2025-01-30 | 3,241.11 | 3,242.77 | 3,233.32 | 3,239.25 | 0.0M |
| 2025-01-29 | 3,234.87 | 3,244.07 | 3,227.56 | 3,242.85 | 0.0M |
| 2025-01-28 | 3,221.52 | 3,232.37 | 3,221.52 | 3,231.47 | 0.0M |
| 2025-01-25 | 3,249.81 | 3,250.52 | 3,245.34 | 3,247.54 | 0.0M |
| 2025-01-24 | 3,242.84 | 3,249.00 | 3,242.84 | 3,248.93 | 0.0M |
| 2025-01-23 | 3,243.08 | 3,245.96 | 3,242.99 | 3,243.77 | 0.0M |
| 2025-01-22 | 3,232.59 | 3,238.65 | 3,229.36 | 3,238.06 | 0.0M |
| 2025-01-18 | 3,224.81 | 3,228.52 | 3,222.07 | 3,225.14 | 0.0M |
| 2025-01-17 | 3,217.16 | 3,219.52 | 3,211.51 | 3,213.09 | 0.0M |
| 2025-01-16 | 3,207.93 | 3,217.61 | 3,205.93 | 3,215.19 | 0.0M |
| 2025-01-15 | 3,189.22 | 3,192.43 | 3,174.97 | 3,186.39 | 0.0M |
| 2025-01-14 | 3,166.28 | 3,184.08 | 3,165.07 | 3,183.17 | 0.0M |
| 2025-01-11 | 3,191.28 | 3,191.50 | 3,173.95 | 3,179.50 | 0.0M |
| 2025-01-09 | 3,196.89 | 3,203.77 | 3,189.33 | 3,201.30 | 0.0M |
| 2025-01-08 | 3,219.31 | 3,219.54 | 3,193.37 | 3,198.92 | 0.0M |
| 2025-01-07 | 3,216.35 | 3,222.15 | 3,209.98 | 3,213.90 | 0.0M |
| 2025-01-04 | 3,195.20 | 3,206.97 | 3,193.08 | 3,205.81 | 0.0M |
| 2025-01-03 | 3,198.53 | 3,202.66 | 3,175.86 | 3,187.29 | 0.0M |
| 2025-01-01 | 3,199.08 | 3,200.60 | 3,186.44 | 3,190.51 | 0.0M |