3,411.18
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 | 3,412.65 | 3,414.48 | 3,407.83 | 3,411.18 | 0.0M |
| 2025-09-26 | 3,398.38 | 3,407.15 | 3,395.23 | 3,407.00 | 0.0M |
| 2025-09-25 | 3,391.90 | 3,398.23 | 3,385.88 | 3,394.72 | 0.0M |
| 2025-09-24 | 3,406.26 | 3,406.45 | 3,396.11 | 3,400.17 | 0.0M |
| 2025-09-22 | 3,404.43 | 3,411.54 | 3,403.50 | 3,410.95 | 0.0M |
| 2025-09-19 | 3,402.99 | 3,406.28 | 3,398.37 | 3,405.28 | 0.0M |
| 2025-09-18 | 3,393.72 | 3,397.20 | 3,380.32 | 3,392.64 | 0.0M |
| 2025-09-17 | 3,396.63 | 3,396.63 | 3,390.88 | 3,391.78 | 0.0M |
| 2025-09-16 | 3,394.70 | 3,396.10 | 3,391.73 | 3,394.73 | 0.0M |
| 2025-09-13 | 3,387.62 | 3,391.40 | 3,386.36 | 3,387.65 | 0.0M |
| 2025-09-12 | 3,380.60 | 3,388.66 | 3,378.87 | 3,387.75 | 0.0M |
| 2025-09-11 | 3,376.18 | 3,380.46 | 3,370.30 | 3,374.61 | 0.0M |
| 2025-09-10 | 3,365.51 | 3,370.91 | 3,360.84 | 3,369.36 | 0.0M |
| 2025-09-09 | 3,363.43 | 3,367.80 | 3,360.82 | 3,364.28 | 0.0M |
| 2025-09-07 | 3,371.07 | 3,359.06 | 3,359.06 | 3,359.06 | 0.0M |
| 2025-09-06 | 3,371.07 | 3,372.34 | 3,346.91 | 3,359.06 | 0.0M |
| 2025-09-05 | 3,350.88 | 3,364.01 | 3,348.30 | 3,363.81 | 0.0M |
| 2025-09-04 | 3,344.93 | 3,349.29 | 3,338.11 | 3,348.35 | 0.0M |
| 2025-09-03 | 3,322.17 | 3,337.36 | 3,318.64 | 3,337.26 | 0.0M |
| 2025-08-30 | 3,356.34 | 3,356.93 | 3,343.73 | 3,349.46 | 0.0M |
| 2025-08-29 | 3,357.81 | 3,361.79 | 3,350.13 | 3,360.00 | 0.0M |
| 2025-08-28 | 3,347.04 | 3,355.26 | 3,347.04 | 3,353.48 | 0.0M |
| 2025-08-27 | 3,339.43 | 3,350.42 | 3,338.46 | 3,349.90 | 0.0M |
| 2025-08-26 | 3,345.41 | 3,349.52 | 3,340.84 | 3,340.96 | 0.0M |
| 2025-08-23 | 3,322.95 | 3,351.54 | 3,322.95 | 3,348.53 | 0.0M |
| 2025-08-22 | 3,316.50 | 3,325.11 | 3,311.60 | 3,317.78 | 0.0M |
| 2025-08-21 | 3,327.38 | 3,328.29 | 3,308.41 | 3,325.29 | 0.0M |
| 2025-08-20 | 3,339.65 | 3,342.64 | 3,325.98 | 3,330.05 | 0.0M |
| 2025-08-19 | 3,338.27 | 3,341.28 | 3,336.08 | 3,339.84 | 0.0M |
| 2025-08-16 | 3,344.88 | 3,345.29 | 3,335.85 | 3,338.02 | 0.0M |
| 2025-08-15 | 3,335.98 | 3,344.16 | 3,334.90 | 3,342.55 | 0.0M |
| 2025-08-14 | 3,341.74 | 3,345.18 | 3,335.69 | 3,341.93 | 0.0M |
| 2025-08-13 | 3,323.43 | 3,336.14 | 3,318.14 | 3,336.13 | 0.0M |
| 2025-08-12 | 3,318.90 | 3,324.27 | 3,310.81 | 3,314.14 | 0.0M |
| 2025-08-09 | 3,309.55 | 3,319.43 | 3,307.67 | 3,317.93 | 0.0M |
| 2025-08-08 | 3,313.20 | 3,316.67 | 3,291.25 | 3,301.69 | 0.0M |
| 2025-08-07 | 3,289.30 | 3,305.25 | 3,288.33 | 3,302.53 | 0.0M |
| 2025-08-06 | 3,298.30 | 3,302.34 | 3,283.62 | 3,287.21 | 0.0M |
| 2025-08-05 | 3,280.76 | 3,297.38 | 3,280.76 | 3,297.15 | 0.0M |
| 2025-08-02 | 3,277.04 | 3,277.47 | 3,257.05 | 3,264.86 | 0.0M |
| 2025-08-01 | 3,319.57 | 3,323.45 | 3,296.06 | 3,300.12 | 0.0M |
| 2025-07-31 | 3,308.99 | 3,316.06 | 3,297.41 | 3,307.64 | 0.0M |
| 2025-07-30 | 3,318.98 | 3,318.98 | 3,305.65 | 3,308.07 | 0.0M |
| 2025-07-29 | 3,314.68 | 3,315.09 | 3,308.27 | 3,313.02 | 0.0M |
| 2025-07-26 | 3,305.05 | 3,312.62 | 3,304.19 | 3,310.73 | 0.0M |
| 2025-07-25 | 3,304.64 | 3,307.53 | 3,301.45 | 3,302.37 | 0.0M |
| 2025-07-24 | 3,290.85 | 3,300.67 | 3,287.59 | 3,300.53 | 0.0M |
| 2025-07-23 | 3,282.20 | 3,286.84 | 3,275.05 | 3,284.54 | 0.0M |
| 2025-07-22 | 3,284.60 | 3,291.96 | 3,281.78 | 3,282.81 | 0.0M |
| 2025-07-19 | 3,283.20 | 3,284.24 | 3,275.38 | 3,279.40 | 0.0M |
| 2025-07-18 | 3,268.02 | 3,280.91 | 3,267.74 | 3,278.81 | 0.0M |
| 2025-07-17 | 3,266.16 | 3,268.69 | 3,245.65 | 3,267.10 | 0.0M |
| 2025-07-16 | 3,277.94 | 3,278.13 | 3,260.14 | 3,260.28 | 0.0M |
| 2025-07-15 | 3,262.50 | 3,269.43 | 3,258.44 | 3,267.82 | 0.0M |
| 2025-07-12 | 3,262.04 | 3,268.00 | 3,257.02 | 3,264.22 | 0.0M |
| 2025-07-11 | 3,265.79 | 3,273.58 | 3,261.59 | 3,270.63 | 0.0M |
| 2025-07-10 | 3,261.92 | 3,267.03 | 3,255.03 | 3,264.55 | 0.0M |
| 2025-07-09 | 3,254.37 | 3,258.26 | 3,250.30 | 3,252.98 | 0.0M |
| 2025-07-08 | 3,261.70 | 3,261.80 | 3,243.04 | 3,252.61 | 0.0M |
| 2025-07-04 | 3,259.23 | 3,268.28 | 3,259.21 | 3,266.66 | 0.0M |
| 2025-07-03 | 3,241.18 | 3,250.69 | 3,238.71 | 3,250.51 | 0.0M |
| 2025-07-02 | 3,237.99 | 3,246.08 | 3,235.11 | 3,241.82 | 0.0M |
| 2025-07-01 | 3,240.19 | 3,246.42 | 3,234.33 | 3,242.44 | 0.0M |
| 2025-06-28 | 3,228.65 | 3,237.45 | 3,219.87 | 3,233.46 | 0.0M |
| 2025-06-27 | 3,215.51 | 3,225.96 | 3,212.84 | 3,223.78 | 0.0M |
| 2025-06-26 | 3,211.82 | 3,212.72 | 3,203.34 | 3,207.68 | 0.0M |
| 2025-06-25 | 3,197.81 | 3,210.13 | 3,196.09 | 3,206.53 | 0.0M |
| 2025-06-24 | 3,162.11 | 3,184.49 | 3,153.71 | 3,183.00 | 0.0M |
| 2025-06-21 | 3,177.47 | 3,180.85 | 3,157.54 | 3,162.40 | 0.0M |
| 2025-06-19 | 3,168.48 | 3,179.78 | 3,164.85 | 3,167.12 | 0.0M |
| 2025-06-18 | 3,177.34 | 3,180.59 | 3,164.10 | 3,166.47 | 0.0M |
| 2025-06-17 | 3,177.82 | 3,190.05 | 3,177.82 | 3,183.95 | 0.0M |
| 2025-06-14 | 3,171.16 | 3,180.75 | 3,157.75 | 3,163.06 | 0.0M |
| 2025-06-13 | 3,175.26 | 3,186.67 | 3,172.90 | 3,186.48 | 0.0M |
| 2025-06-12 | 3,188.35 | 3,191.62 | 3,172.07 | 3,179.26 | 0.0M |
| 2025-06-11 | 3,177.43 | 3,186.17 | 3,172.83 | 3,184.81 | 0.0M |
| 2025-06-10 | 3,174.76 | 3,179.50 | 3,170.35 | 3,173.21 | 0.0M |
| 2025-06-07 | 3,170.35 | 3,177.76 | 3,164.80 | 3,171.52 | 0.0M |
| 2025-06-06 | 3,166.96 | 3,171.34 | 3,144.58 | 3,150.35 | 0.0M |
| 2025-06-05 | 3,164.68 | 3,167.67 | 3,159.44 | 3,160.73 | 0.0M |
| 2025-06-04 | 3,150.85 | 3,164.36 | 3,147.12 | 3,160.90 | 0.0M |
| 2025-06-03 | 3,134.80 | 3,149.45 | 3,123.14 | 3,149.05 | 0.0M |
| 2025-05-31 | 3,133.01 | 3,142.90 | 3,116.00 | 3,138.97 | 0.0M |
| 2025-05-30 | 3,147.45 | 3,147.47 | 3,125.80 | 3,139.07 | 0.0M |
| 2025-05-29 | 3,144.75 | 3,147.68 | 3,129.00 | 3,131.27 | 0.0M |
| 2025-05-28 | 3,124.79 | 3,142.41 | 3,118.96 | 3,141.52 | 0.0M |
| 2025-05-24 | 3,088.01 | 3,108.37 | 3,088.01 | 3,098.83 | 0.0M |
| 2025-05-23 | 3,111.12 | 3,125.12 | 3,106.97 | 3,112.00 | 0.0M |
| 2025-05-22 | 3,134.27 | 3,146.49 | 3,108.82 | 3,113.20 | 0.0M |
| 2025-05-21 | 3,148.88 | 3,150.26 | 3,136.15 | 3,146.57 | 0.0M |
| 2025-05-20 | 3,132.31 | 3,155.24 | 3,131.41 | 3,153.85 | 0.0M |
| 2025-05-17 | 3,140.41 | 3,151.67 | 3,135.44 | 3,151.57 | 0.0M |
| 2025-05-16 | 3,120.58 | 3,139.75 | 3,119.60 | 3,137.27 | 0.0M |
| 2025-05-15 | 3,131.93 | 3,133.77 | 3,122.33 | 3,128.11 | 0.0M |
| 2025-05-14 | 3,114.29 | 3,134.21 | 3,113.92 | 3,126.91 | 0.0M |
| 2025-05-13 | 3,103.02 | 3,112.76 | 3,092.27 | 3,112.64 | 0.0M |
| 2025-05-10 | 3,055.65 | 3,057.18 | 3,041.06 | 3,046.23 | 0.0M |
| 2025-05-09 | 3,048.75 | 3,066.06 | 3,036.18 | 3,047.03 | 0.0M |
| 2025-05-08 | 3,027.24 | 3,041.23 | 3,014.61 | 3,033.57 | 0.0M |
| 2025-05-07 | 3,021.04 | 3,039.29 | 3,017.05 | 3,023.24 | 0.0M |
| 2025-05-06 | 3,038.26 | 3,051.76 | 3,034.49 | 3,040.09 | 0.0M |
| 2025-05-03 | 3,041.87 | 3,056.72 | 3,035.89 | 3,051.63 | 0.0M |
| 2025-05-02 | 3,028.49 | 3,040.40 | 3,019.29 | 3,020.30 | 0.0M |
| 2025-05-01 | 2,977.79 | 3,013.43 | 2,961.41 | 3,008.75 | 0.0M |
| 2025-04-30 | 2,990.17 | 3,011.59 | 2,990.07 | 3,006.62 | 0.0M |
| 2025-04-29 | 3,001.14 | 3,006.36 | 2,975.56 | 2,996.61 | 0.0M |
| 2025-04-26 | 2,982.08 | 2,996.96 | 2,971.22 | 2,995.81 | 0.0M |
| 2025-04-25 | 2,943.78 | 2,982.54 | 2,942.04 | 2,981.12 | 0.0M |
| 2025-04-24 | 2,958.35 | 2,975.02 | 2,935.11 | 2,941.18 | 0.0M |
| 2025-04-23 | 2,882.59 | 2,918.19 | 2,882.59 | 2,910.76 | 0.0M |
| 2025-04-22 | 2,889.34 | 2,889.34 | 2,841.30 | 2,862.03 | 0.0M |
| 2025-04-18 | 2,909.65 | 2,922.83 | 2,895.91 | 2,907.09 | 0.0M |
| 2025-04-17 | 2,924.62 | 2,935.28 | 2,881.16 | 2,901.60 | 0.0M |
| 2025-04-16 | 2,950.83 | 2,964.46 | 2,941.91 | 2,945.13 | 0.0M |
| 2025-04-15 | 2,963.21 | 2,965.17 | 2,927.33 | 2,947.24 | 0.0M |
| 2025-04-12 | 2,887.20 | 2,933.15 | 2,872.92 | 2,925.99 | 0.0M |
| 2025-04-11 | 2,920.13 | 2,923.84 | 2,830.31 | 2,891.80 | 0.0M |
| 2025-04-10 | 2,777.03 | 2,973.59 | 2,769.67 | 2,964.44 | 0.0M |
| 2025-04-09 | 2,886.56 | 2,898.55 | 2,755.07 | 2,787.72 | 0.0M |
| 2025-04-08 | 2,755.66 | 2,888.94 | 2,728.27 | 2,818.67 | 0.0M |
| 2025-04-05 | 2,894.73 | 2,896.01 | 2,822.04 | 2,822.35 | 0.0M |
| 2025-04-04 | 2,977.92 | 2,981.32 | 2,943.49 | 2,944.87 | 0.0M |
| 2025-04-03 | 3,010.02 | 3,054.39 | 3,009.74 | 3,044.27 | 0.0M |
| 2025-04-02 | 3,016.65 | 3,037.95 | 3,004.44 | 3,031.19 | 0.0M |
| 2025-04-01 | 2,991.33 | 3,029.34 | 2,979.71 | 3,022.83 | 0.0M |
| 2025-03-29 | 3,047.38 | 3,050.56 | 3,009.87 | 3,012.35 | 0.0M |
| 2025-03-28 | 3,053.73 | 3,066.52 | 3,044.95 | 3,052.89 | 0.0M |
| 2025-03-27 | 3,081.29 | 3,084.40 | 3,052.63 | 3,059.04 | 0.0M |
| 2025-03-26 | 3,082.93 | 3,085.62 | 3,076.19 | 3,081.89 | 0.0M |
| 2025-03-25 | 3,064.84 | 3,081.03 | 3,064.48 | 3,078.07 | 0.0M |
| 2025-03-22 | 3,026.96 | 3,044.33 | 3,020.67 | 3,043.54 | 0.0M |
| 2025-03-21 | 3,030.82 | 3,058.11 | 3,030.52 | 3,040.90 | 0.0M |
| 2025-03-20 | 3,032.02 | 3,059.71 | 3,027.48 | 3,045.19 | 0.0M |
| 2025-03-19 | 3,036.04 | 3,037.38 | 3,017.99 | 3,024.68 | 0.0M |
| 2025-03-18 | 3,029.65 | 3,054.93 | 3,029.65 | 3,045.10 | 0.0M |
| 2025-03-15 | 3,007.58 | 3,033.17 | 3,005.53 | 3,030.71 | 0.0M |
| 2025-03-14 | 3,010.17 | 3,015.66 | 2,981.48 | 2,988.90 | 0.0M |
| 2025-03-13 | 3,023.67 | 3,028.84 | 2,994.21 | 3,014.65 | 0.0M |
| 2025-03-12 | 3,013.40 | 3,025.23 | 2,986.25 | 3,002.62 | 0.0M |
| 2025-03-11 | 3,042.97 | 3,047.44 | 2,998.08 | 3,016.90 | 0.0M |
| 2025-03-08 | 3,055.42 | 3,075.69 | 3,033.82 | 3,071.09 | 0.0M |
| 2025-03-07 | 3,068.56 | 3,084.09 | 3,048.60 | 3,059.14 | 0.0M |
| 2025-03-06 | 3,074.74 | 3,101.32 | 3,060.24 | 3,095.10 | 0.0M |
| 2025-03-05 | 3,078.76 | 3,102.85 | 3,053.91 | 3,072.89 | 0.0M |
| 2025-03-04 | 3,135.75 | 3,140.99 | 3,081.70 | 3,096.08 | 0.0M |
| 2025-03-01 | 3,099.46 | 3,131.94 | 3,091.40 | 3,129.82 | 0.0M |
| 2025-02-28 | 3,141.24 | 3,143.59 | 3,099.47 | 3,099.73 | 0.0M |
| 2025-02-27 | 3,134.07 | 3,147.57 | 3,122.42 | 3,131.04 | 0.0M |
| 2025-02-26 | 3,138.33 | 3,140.62 | 3,113.80 | 3,130.47 | 0.0M |
| 2025-02-25 | 3,153.95 | 3,156.50 | 3,134.75 | 3,137.95 | 0.0M |
| 2025-02-22 | 3,175.67 | 3,176.64 | 3,143.84 | 3,146.45 | 0.0M |
| 2025-02-21 | 3,180.44 | 3,180.44 | 3,166.53 | 3,177.43 | 0.0M |
| 2025-02-20 | 3,175.87 | 3,184.97 | 3,174.32 | 3,183.99 | 0.0M |
| 2025-02-19 | 3,177.37 | 3,179.81 | 3,170.99 | 3,179.73 | 0.0M |
| 2025-02-15 | 3,176.26 | 3,177.92 | 3,172.23 | 3,174.19 | 0.0M |
| 2025-02-14 | 3,160.45 | 3,174.54 | 3,156.45 | 3,173.96 | 0.0M |
| 2025-02-13 | 3,142.58 | 3,160.16 | 3,141.53 | 3,156.69 | 0.0M |
| 2025-02-12 | 3,154.72 | 3,162.91 | 3,153.91 | 3,160.24 | 0.0M |
| 2025-02-11 | 3,156.75 | 3,161.86 | 3,153.39 | 3,159.41 | 0.0M |
| 2025-02-08 | 3,165.11 | 3,168.56 | 3,144.91 | 3,147.25 | 0.0M |
| 2025-02-07 | 3,160.36 | 3,162.75 | 3,151.74 | 3,162.33 | 0.0M |
| 2025-02-06 | 3,145.22 | 3,156.33 | 3,138.83 | 3,156.09 | 0.0M |
| 2025-02-05 | 3,135.31 | 3,149.85 | 3,134.25 | 3,148.50 | 0.0M |
| 2025-02-04 | 3,117.96 | 3,143.11 | 3,111.11 | 3,134.46 | 0.0M |
| 2025-02-01 | 3,163.97 | 3,169.79 | 3,143.94 | 3,147.70 | 0.0M |
| 2025-01-31 | 3,152.86 | 3,160.85 | 3,143.38 | 3,155.43 | 0.0M |
| 2025-01-30 | 3,150.91 | 3,152.95 | 3,139.03 | 3,146.82 | 0.0M |
| 2025-01-29 | 3,142.31 | 3,156.13 | 3,132.14 | 3,153.83 | 0.0M |
| 2025-01-28 | 3,124.69 | 3,138.73 | 3,124.69 | 3,138.24 | 0.0M |
| 2025-01-25 | 3,167.66 | 3,169.44 | 3,159.34 | 3,162.73 | 0.0M |
| 2025-01-24 | 3,155.04 | 3,166.89 | 3,155.04 | 3,166.72 | 0.0M |
| 2025-01-23 | 3,155.87 | 3,161.67 | 3,155.43 | 3,157.26 | 0.0M |
| 2025-01-22 | 3,140.51 | 3,148.58 | 3,135.40 | 3,147.89 | 0.0M |
| 2025-01-18 | 3,130.53 | 3,136.36 | 3,126.49 | 3,131.05 | 0.0M |
| 2025-01-17 | 3,120.06 | 3,122.34 | 3,111.29 | 3,112.98 | 0.0M |
| 2025-01-16 | 3,109.11 | 3,120.33 | 3,105.77 | 3,117.17 | 0.0M |
| 2025-01-15 | 3,087.87 | 3,091.82 | 3,069.57 | 3,083.58 | 0.0M |
| 2025-01-14 | 3,059.51 | 3,081.46 | 3,058.23 | 3,080.61 | 0.0M |
| 2025-01-11 | 3,090.92 | 3,091.72 | 3,069.11 | 3,075.71 | 0.0M |
| 2025-01-09 | 3,100.24 | 3,108.04 | 3,089.78 | 3,103.98 | 0.0M |
| 2025-01-08 | 3,130.13 | 3,130.70 | 3,095.57 | 3,102.54 | 0.0M |
| 2025-01-07 | 3,127.71 | 3,136.13 | 3,117.70 | 3,122.86 | 0.0M |
| 2025-01-04 | 3,098.70 | 3,114.51 | 3,095.09 | 3,112.71 | 0.0M |
| 2025-01-03 | 3,102.96 | 3,109.11 | 3,074.61 | 3,088.10 | 0.0M |
| 2025-01-01 | 3,105.08 | 3,106.94 | 3,087.80 | 3,092.96 | 0.0M |