3,980.03
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 | 3,970.24 | 3,980.29 | 3,966.01 | 3,980.03 | 0.0M |
| 2025-09-25 | 3,960.99 | 3,969.53 | 3,954.19 | 3,965.47 | 0.0M |
| 2025-09-24 | 3,979.90 | 3,980.12 | 3,965.44 | 3,970.82 | 0.0M |
| 2025-09-22 | 3,978.48 | 3,988.79 | 3,977.23 | 3,987.77 | 0.0M |
| 2025-09-20 | 3,977.83 | 3,978.87 | 3,975.44 | 3,976.20 | 0.0M |
| 2025-09-19 | 3,977.83 | 3,982.40 | 3,971.52 | 3,980.55 | 0.0M |
| 2025-09-18 | 3,966.74 | 3,970.76 | 3,949.08 | 3,964.47 | 0.0M |
| 2025-09-17 | 3,971.33 | 3,971.33 | 3,962.89 | 3,964.46 | 0.0M |
| 2025-09-16 | 3,968.69 | 3,970.65 | 3,964.48 | 3,968.86 | 0.0M |
| 2025-09-13 | 3,959.79 | 3,964.75 | 3,958.23 | 3,959.64 | 0.0M |
| 2025-09-12 | 3,951.42 | 3,961.67 | 3,949.43 | 3,960.21 | 0.0M |
| 2025-09-11 | 3,947.25 | 3,952.32 | 3,939.57 | 3,944.80 | 0.0M |
| 2025-09-10 | 3,934.15 | 3,941.16 | 3,929.06 | 3,939.54 | 0.0M |
| 2025-09-09 | 3,931.97 | 3,936.86 | 3,928.56 | 3,932.66 | 0.0M |
| 2025-09-07 | 3,941.20 | 3,927.32 | 3,927.32 | 3,927.32 | 0.0M |
| 2025-09-06 | 3,941.20 | 3,942.89 | 3,912.89 | 3,927.32 | 0.0M |
| 2025-09-05 | 3,919.74 | 3,934.76 | 3,916.70 | 3,934.66 | 0.0M |
| 2025-09-04 | 3,913.71 | 3,918.16 | 3,905.36 | 3,917.21 | 0.0M |
| 2025-09-03 | 3,888.66 | 3,905.38 | 3,884.84 | 3,905.24 | 0.0M |
| 2025-08-30 | 3,926.62 | 3,927.19 | 3,912.19 | 3,918.39 | 0.0M |
| 2025-08-29 | 3,928.05 | 3,933.05 | 3,919.29 | 3,930.93 | 0.0M |
| 2025-08-28 | 3,915.79 | 3,925.13 | 3,915.79 | 3,922.88 | 0.0M |
| 2025-08-27 | 3,907.68 | 3,919.38 | 3,906.33 | 3,918.82 | 0.0M |
| 2025-08-26 | 3,915.07 | 3,919.70 | 3,909.79 | 3,909.96 | 0.0M |
| 2025-08-23 | 3,890.60 | 3,921.74 | 3,890.60 | 3,918.38 | 0.0M |
| 2025-08-22 | 3,882.98 | 3,892.49 | 3,878.12 | 3,884.71 | 0.0M |
| 2025-08-21 | 3,894.81 | 3,895.78 | 3,873.50 | 3,892.63 | 0.0M |
| 2025-08-20 | 3,909.40 | 3,912.99 | 3,893.63 | 3,897.96 | 0.0M |
| 2025-08-19 | 3,907.70 | 3,911.58 | 3,905.87 | 3,909.83 | 0.0M |
| 2025-08-16 | 3,914.52 | 3,914.78 | 3,904.44 | 3,907.49 | 0.0M |
| 2025-08-15 | 3,903.74 | 3,913.70 | 3,902.33 | 3,911.81 | 0.0M |
| 2025-08-14 | 3,910.68 | 3,914.87 | 3,903.01 | 3,909.84 | 0.0M |
| 2025-08-13 | 3,891.12 | 3,904.59 | 3,885.16 | 3,904.59 | 0.0M |
| 2025-08-12 | 3,886.35 | 3,892.51 | 3,877.30 | 3,881.34 | 0.0M |
| 2025-08-09 | 3,876.22 | 3,886.81 | 3,874.24 | 3,885.08 | 0.0M |
| 2025-08-08 | 3,880.22 | 3,884.05 | 3,856.02 | 3,867.10 | 0.0M |
| 2025-08-07 | 3,855.13 | 3,870.86 | 3,853.62 | 3,868.14 | 0.0M |
| 2025-08-06 | 3,864.58 | 3,868.92 | 3,848.21 | 3,852.80 | 0.0M |
| 2025-08-05 | 3,844.52 | 3,862.94 | 3,844.52 | 3,862.58 | 0.0M |
| 2025-08-02 | 3,840.93 | 3,841.05 | 3,818.11 | 3,826.87 | 0.0M |
| 2025-08-01 | 3,891.33 | 3,895.86 | 3,865.37 | 3,869.92 | 0.0M |
| 2025-07-31 | 3,878.18 | 3,885.79 | 3,866.19 | 3,877.08 | 0.0M |
| 2025-07-30 | 3,890.07 | 3,890.07 | 3,874.22 | 3,876.87 | 0.0M |
| 2025-07-29 | 3,906.12 | 3,906.14 | 3,906.09 | 3,906.14 | 0.0M |
| 2025-07-26 | 3,904.29 | 3,904.54 | 3,904.28 | 3,904.50 | 0.0M |
| 2025-07-25 | 3,903.68 | 3,903.71 | 3,903.46 | 3,903.46 | 0.0M |
| 2025-07-24 | 3,901.59 | 3,902.76 | 3,901.45 | 3,902.51 | 0.0M |
| 2025-07-23 | 3,898.89 | 3,900.36 | 3,896.07 | 3,900.07 | 0.0M |
| 2025-07-22 | 3,898.13 | 3,899.73 | 3,898.07 | 3,898.17 | 0.0M |
| 2025-07-19 | 3,894.18 | 3,894.71 | 3,891.97 | 3,894.25 | 0.0M |
| 2025-07-18 | 3,885.11 | 3,892.07 | 3,884.89 | 3,891.29 | 0.0M |
| 2025-07-17 | 3,882.55 | 3,884.12 | 3,864.20 | 3,883.41 | 0.0M |
| 2025-07-16 | 3,886.91 | 3,887.00 | 3,876.98 | 3,876.99 | 0.0M |
| 2025-07-15 | 3,876.83 | 3,881.51 | 3,873.93 | 3,880.26 | 0.0M |
| 2025-07-12 | 3,873.86 | 3,878.30 | 3,870.44 | 3,876.19 | 0.0M |
| 2025-07-11 | 3,875.71 | 3,879.81 | 3,872.81 | 3,879.05 | 0.0M |
| 2025-07-10 | 3,870.77 | 3,874.26 | 3,866.10 | 3,873.78 | 0.0M |
| 2025-07-09 | 3,861.83 | 3,865.46 | 3,859.18 | 3,862.52 | 0.0M |
| 2025-07-08 | 3,864.00 | 3,864.04 | 3,849.33 | 3,857.87 | 0.0M |
| 2025-07-04 | 3,860.92 | 3,865.59 | 3,860.82 | 3,865.01 | 0.0M |
| 2025-07-03 | 3,844.93 | 3,853.66 | 3,842.94 | 3,853.55 | 0.0M |
| 2025-07-02 | 3,841.47 | 3,848.34 | 3,838.85 | 3,845.37 | 0.0M |
| 2025-07-01 | 3,843.35 | 3,848.38 | 3,838.63 | 3,845.53 | 0.0M |
| 2025-06-28 | 3,831.93 | 3,839.23 | 3,823.03 | 3,836.46 | 0.0M |
| 2025-06-27 | 3,817.56 | 3,827.98 | 3,814.52 | 3,826.34 | 0.0M |
| 2025-06-26 | 3,812.94 | 3,813.84 | 3,803.20 | 3,808.58 | 0.0M |
| 2025-06-25 | 3,796.57 | 3,810.78 | 3,794.11 | 3,806.73 | 0.0M |
| 2025-06-24 | 3,752.45 | 3,780.55 | 3,741.38 | 3,779.01 | 0.0M |
| 2025-06-21 | 3,769.64 | 3,773.51 | 3,744.72 | 3,751.32 | 0.0M |
| 2025-06-19 | 3,758.43 | 3,772.17 | 3,753.29 | 3,756.17 | 0.0M |
| 2025-06-18 | 3,768.52 | 3,772.21 | 3,751.80 | 3,754.29 | 0.0M |
| 2025-06-17 | 3,768.00 | 3,782.02 | 3,768.00 | 3,775.72 | 0.0M |
| 2025-06-14 | 3,760.07 | 3,770.33 | 3,743.43 | 3,750.01 | 0.0M |
| 2025-06-13 | 3,764.15 | 3,777.70 | 3,761.25 | 3,777.40 | 0.0M |
| 2025-06-12 | 3,777.94 | 3,781.82 | 3,759.51 | 3,768.88 | 0.0M |
| 2025-06-11 | 3,764.51 | 3,775.02 | 3,758.65 | 3,773.41 | 0.0M |
| 2025-06-10 | 3,760.00 | 3,766.25 | 3,754.70 | 3,759.32 | 0.0M |
| 2025-06-07 | 3,754.34 | 3,761.63 | 3,747.66 | 3,756.01 | 0.0M |
| 2025-06-06 | 3,750.19 | 3,754.76 | 3,722.49 | 3,730.64 | 0.0M |
| 2025-06-05 | 3,746.80 | 3,749.99 | 3,740.12 | 3,742.48 | 0.0M |
| 2025-06-04 | 3,730.15 | 3,745.88 | 3,725.40 | 3,742.32 | 0.0M |
| 2025-06-03 | 3,710.57 | 3,728.44 | 3,695.79 | 3,728.03 | 0.0M |
| 2025-05-31 | 3,706.98 | 3,720.43 | 3,686.06 | 3,715.64 | 0.0M |
| 2025-05-30 | 3,724.46 | 3,724.46 | 3,697.50 | 3,714.36 | 0.0M |
| 2025-05-29 | 3,721.08 | 3,724.85 | 3,701.28 | 3,704.04 | 0.0M |
| 2025-05-28 | 3,696.62 | 3,718.43 | 3,689.40 | 3,717.28 | 0.0M |
| 2025-05-24 | 3,650.58 | 3,676.77 | 3,650.58 | 3,665.51 | 0.0M |
| 2025-05-23 | 3,680.10 | 3,697.65 | 3,674.98 | 3,681.39 | 0.0M |
| 2025-05-22 | 3,706.90 | 3,721.14 | 3,676.68 | 3,682.19 | 0.0M |
| 2025-05-21 | 3,723.44 | 3,725.12 | 3,708.97 | 3,721.45 | 0.0M |
| 2025-05-20 | 3,702.55 | 3,730.01 | 3,701.57 | 3,729.12 | 0.0M |
| 2025-05-17 | 3,713.03 | 3,726.15 | 3,706.91 | 3,726.02 | 0.0M |
| 2025-05-16 | 3,687.98 | 3,711.06 | 3,686.64 | 3,709.08 | 0.0M |
| 2025-05-15 | 3,701.28 | 3,703.52 | 3,688.86 | 3,696.17 | 0.0M |
| 2025-05-14 | 3,679.54 | 3,703.86 | 3,679.23 | 3,695.43 | 0.0M |
| 2025-05-13 | 3,666.22 | 3,678.36 | 3,651.93 | 3,677.93 | 0.0M |
| 2025-05-10 | 3,609.27 | 3,610.96 | 3,590.95 | 3,597.15 | 0.0M |
| 2025-05-09 | 3,602.62 | 3,622.57 | 3,586.88 | 3,598.99 | 0.0M |
| 2025-05-08 | 3,577.32 | 3,593.37 | 3,561.54 | 3,584.58 | 0.0M |
| 2025-05-07 | 3,569.20 | 3,592.12 | 3,564.76 | 3,572.68 | 0.0M |
| 2025-05-06 | 3,590.66 | 3,607.46 | 3,586.08 | 3,592.49 | 0.0M |
| 2025-05-03 | 3,596.38 | 3,613.20 | 3,588.57 | 3,607.34 | 0.0M |
| 2025-05-02 | 3,580.00 | 3,594.94 | 3,568.19 | 3,569.87 | 0.0M |
| 2025-05-01 | 3,515.65 | 3,561.55 | 3,496.40 | 3,555.72 | 0.0M |
| 2025-04-30 | 3,528.65 | 3,556.59 | 3,528.65 | 3,551.16 | 0.0M |
| 2025-04-29 | 3,541.47 | 3,548.13 | 3,510.72 | 3,536.68 | 0.0M |
| 2025-04-26 | 3,517.84 | 3,535.51 | 3,504.49 | 3,535.19 | 0.0M |
| 2025-04-25 | 3,472.04 | 3,518.40 | 3,470.14 | 3,516.44 | 0.0M |
| 2025-04-24 | 3,489.47 | 3,510.06 | 3,462.65 | 3,469.55 | 0.0M |
| 2025-04-23 | 3,400.32 | 3,442.93 | 3,400.32 | 3,433.14 | 0.0M |
| 2025-04-22 | 3,407.37 | 3,407.37 | 3,353.67 | 3,377.66 | 0.0M |
| 2025-04-18 | 3,432.96 | 3,447.37 | 3,415.57 | 3,428.68 | 0.0M |
| 2025-04-17 | 3,452.73 | 3,463.71 | 3,399.32 | 3,423.96 | 0.0M |
| 2025-04-16 | 3,484.40 | 3,500.26 | 3,472.00 | 3,476.55 | 0.0M |
| 2025-04-15 | 3,499.17 | 3,501.37 | 3,457.09 | 3,481.01 | 0.0M |
| 2025-04-12 | 3,408.78 | 3,462.78 | 3,391.57 | 3,455.90 | 0.0M |
| 2025-04-11 | 3,446.81 | 3,450.18 | 3,339.12 | 3,414.36 | 0.0M |
| 2025-04-10 | 3,275.43 | 3,506.74 | 3,268.45 | 3,496.16 | 0.0M |
| 2025-04-09 | 3,401.49 | 3,416.30 | 3,250.83 | 3,286.42 | 0.0M |
| 2025-04-08 | 3,249.00 | 3,402.77 | 3,219.24 | 3,323.92 | 0.0M |
| 2025-04-05 | 3,413.18 | 3,414.78 | 3,327.52 | 3,327.52 | 0.0M |
| 2025-04-04 | 3,513.81 | 3,518.61 | 3,470.42 | 3,472.09 | 0.0M |
| 2025-04-03 | 3,551.61 | 3,603.73 | 3,551.26 | 3,592.42 | 0.0M |
| 2025-04-02 | 3,558.52 | 3,584.53 | 3,544.53 | 3,576.73 | 0.0M |
| 2025-04-01 | 3,529.21 | 3,573.92 | 3,515.00 | 3,566.51 | 0.0M |
| 2025-03-29 | 3,595.06 | 3,599.40 | 3,550.76 | 3,553.98 | 0.0M |
| 2025-03-28 | 3,602.15 | 3,617.53 | 3,591.99 | 3,601.41 | 0.0M |
| 2025-03-27 | 3,633.98 | 3,637.63 | 3,601.36 | 3,608.63 | 0.0M |
| 2025-03-26 | 3,635.08 | 3,638.39 | 3,628.19 | 3,634.48 | 0.0M |
| 2025-03-25 | 3,613.82 | 3,633.17 | 3,613.49 | 3,629.69 | 0.0M |
| 2025-03-22 | 3,568.77 | 3,589.68 | 3,561.46 | 3,588.57 | 0.0M |
| 2025-03-21 | 3,573.67 | 3,605.63 | 3,573.43 | 3,585.41 | 0.0M |
| 2025-03-20 | 3,573.50 | 3,606.44 | 3,568.22 | 3,590.34 | 0.0M |
| 2025-03-19 | 3,579.05 | 3,580.42 | 3,557.37 | 3,564.93 | 0.0M |
| 2025-03-18 | 3,570.89 | 3,600.45 | 3,570.89 | 3,589.55 | 0.0M |
| 2025-03-15 | 3,545.30 | 3,575.09 | 3,543.02 | 3,572.46 | 0.0M |
| 2025-03-14 | 3,549.01 | 3,554.83 | 3,515.09 | 3,523.46 | 0.0M |
| 2025-03-13 | 3,564.55 | 3,569.79 | 3,530.91 | 3,554.28 | 0.0M |
| 2025-03-12 | 3,554.01 | 3,566.40 | 3,522.34 | 3,540.64 | 0.0M |
| 2025-03-11 | 3,587.23 | 3,592.15 | 3,537.24 | 3,557.72 | 0.0M |
| 2025-03-08 | 3,600.58 | 3,621.80 | 3,576.17 | 3,617.67 | 0.0M |
| 2025-03-07 | 3,614.94 | 3,630.81 | 3,593.18 | 3,603.86 | 0.0M |
| 2025-03-06 | 3,621.52 | 3,649.43 | 3,605.78 | 3,643.09 | 0.0M |
| 2025-03-05 | 3,625.81 | 3,650.75 | 3,599.33 | 3,619.31 | 0.0M |
| 2025-03-04 | 3,683.40 | 3,688.39 | 3,628.81 | 3,643.29 | 0.0M |
| 2025-03-01 | 3,646.71 | 3,679.00 | 3,638.22 | 3,677.31 | 0.0M |
| 2025-02-28 | 3,688.86 | 3,690.64 | 3,646.72 | 3,646.76 | 0.0M |
| 2025-02-27 | 3,681.15 | 3,694.54 | 3,670.32 | 3,678.24 | 0.0M |
| 2025-02-26 | 3,685.46 | 3,687.69 | 3,661.66 | 3,677.58 | 0.0M |
| 2025-02-25 | 3,700.00 | 3,702.41 | 3,681.91 | 3,685.18 | 0.0M |
| 2025-02-22 | 3,717.75 | 3,718.64 | 3,690.10 | 3,692.30 | 0.0M |
| 2025-02-21 | 3,721.07 | 3,721.07 | 3,709.42 | 3,719.21 | 0.0M |
| 2025-02-20 | 3,716.63 | 3,724.46 | 3,715.35 | 3,723.98 | 0.0M |
| 2025-02-19 | 3,717.33 | 3,719.82 | 3,712.40 | 3,719.82 | 0.0M |
| 2025-02-15 | 3,714.95 | 3,716.33 | 3,712.02 | 3,713.94 | 0.0M |
| 2025-02-14 | 3,701.34 | 3,713.60 | 3,697.84 | 3,713.09 | 0.0M |
| 2025-02-13 | 3,686.01 | 3,700.84 | 3,685.09 | 3,698.10 | 0.0M |
| 2025-02-12 | 3,696.26 | 3,703.44 | 3,695.78 | 3,701.13 | 0.0M |
| 2025-02-11 | 3,697.70 | 3,701.93 | 3,694.64 | 3,700.11 | 0.0M |
| 2025-02-08 | 3,704.28 | 3,706.99 | 3,686.35 | 3,688.42 | 0.0M |
| 2025-02-07 | 3,699.38 | 3,702.08 | 3,692.62 | 3,701.97 | 0.0M |
| 2025-02-06 | 3,685.88 | 3,695.88 | 3,680.37 | 3,695.83 | 0.0M |
| 2025-02-05 | 3,676.38 | 3,689.75 | 3,675.53 | 3,688.94 | 0.0M |
| 2025-02-04 | 3,660.51 | 3,682.47 | 3,652.80 | 3,674.71 | 0.0M |
| 2025-02-01 | 3,700.56 | 3,704.84 | 3,683.05 | 3,686.91 | 0.0M |
| 2025-01-31 | 3,691.36 | 3,697.78 | 3,683.52 | 3,693.47 | 0.0M |
| 2025-01-30 | 3,688.81 | 3,690.79 | 3,678.37 | 3,685.67 | 0.0M |
| 2025-01-29 | 3,680.89 | 3,692.95 | 3,671.38 | 3,691.30 | 0.0M |
| 2025-01-28 | 3,664.55 | 3,677.44 | 3,664.55 | 3,676.72 | 0.0M |
| 2025-01-25 | 3,701.33 | 3,702.43 | 3,694.88 | 3,697.74 | 0.0M |
| 2025-01-24 | 3,691.45 | 3,700.44 | 3,691.45 | 3,700.31 | 0.0M |
| 2025-01-23 | 3,691.91 | 3,695.90 | 3,691.61 | 3,692.98 | 0.0M |
| 2025-01-22 | 3,678.12 | 3,685.81 | 3,673.60 | 3,685.08 | 0.0M |
| 2025-01-18 | 3,668.13 | 3,673.52 | 3,664.63 | 3,668.89 | 0.0M |
| 2025-01-17 | 3,658.49 | 3,661.09 | 3,651.05 | 3,652.86 | 0.0M |
| 2025-01-16 | 3,647.30 | 3,659.06 | 3,644.51 | 3,655.82 | 0.0M |
| 2025-01-15 | 3,624.77 | 3,628.57 | 3,606.99 | 3,620.92 | 0.0M |
| 2025-01-14 | 3,596.11 | 3,618.47 | 3,594.97 | 3,617.46 | 0.0M |
| 2025-01-11 | 3,627.89 | 3,628.25 | 3,606.32 | 3,612.88 | 0.0M |
| 2025-01-09 | 3,635.94 | 3,644.18 | 3,625.98 | 3,640.68 | 0.0M |
| 2025-01-08 | 3,664.04 | 3,664.43 | 3,631.53 | 3,638.18 | 0.0M |
| 2025-01-07 | 3,660.89 | 3,668.57 | 3,652.44 | 3,657.34 | 0.0M |
| 2025-01-04 | 3,634.42 | 3,649.16 | 3,631.18 | 3,647.48 | 0.0M |
| 2025-01-03 | 3,638.37 | 3,643.62 | 3,610.15 | 3,624.37 | 0.0M |
| 2025-01-01 | 3,639.56 | 3,641.62 | 3,623.42 | 3,628.22 | 0.0M |