3,850.85
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 | 3,928.82 | 3,951.61 | 3,850.85 | 3,850.85 | 20,924.4M |
| 2025-09-25 | 3,905.29 | 3,980.23 | 3,905.29 | 3,945.94 | 22,694.3M |
| 2025-09-24 | 3,824.16 | 3,921.15 | 3,810.91 | 3,921.15 | 22,145.8M |
| 2025-09-22 | 3,853.07 | 3,877.25 | 3,819.96 | 3,877.25 | 19,928.9M |
| 2025-09-19 | 3,866.97 | 3,889.94 | 3,826.90 | 3,847.16 | 22,606.4M |
| 2025-09-18 | 3,906.28 | 3,960.20 | 3,816.28 | 3,867.33 | 31,070.7M |
| 2025-09-17 | 3,871.20 | 3,933.88 | 3,858.42 | 3,927.24 | 24,420.8M |
| 2025-09-16 | 3,833.89 | 3,873.66 | 3,795.87 | 3,873.66 | 24,258.7M |
| 2025-09-15 | 3,821.63 | 3,860.68 | 3,814.82 | 3,830.15 | 22,487.1M |
| 2025-09-12 | 3,801.68 | 3,833.80 | 3,781.02 | 3,797.85 | 24,405.2M |
| 2025-09-11 | 3,689.61 | 3,818.17 | 3,657.36 | 3,818.17 | 24,703.5M |
| 2025-09-10 | 3,670.81 | 3,709.70 | 3,643.31 | 3,686.30 | 20,144.4M |
| 2025-09-09 | 3,706.12 | 3,722.18 | 3,638.42 | 3,662.50 | 21,603.2M |
| 2025-09-08 | 3,730.54 | 3,742.33 | 3,679.48 | 3,733.28 | 24,641.8M |
| 2025-09-05 | 3,565.94 | 3,724.45 | 3,546.37 | 3,723.11 | 24,152.2M |
| 2025-09-04 | 3,687.85 | 3,715.14 | 3,502.17 | 3,555.13 | 25,623.0M |
| 2025-09-03 | 3,696.78 | 3,726.26 | 3,642.80 | 3,662.33 | 24,412.9M |
| 2025-09-02 | 3,785.97 | 3,793.02 | 3,649.96 | 3,686.27 | 30,044.8M |
| 2025-09-01 | 3,755.02 | 3,791.54 | 3,730.70 | 3,791.54 | 27,601.4M |
| 2025-08-29 | 3,698.75 | 3,774.82 | 3,671.13 | 3,734.54 | 28,407.5M |
| 2025-08-28 | 3,600.32 | 3,699.72 | 3,567.67 | 3,699.72 | 34,102.7M |
| 2025-08-27 | 3,684.56 | 3,737.85 | 3,614.20 | 3,614.20 | 36,360.9M |
| 2025-08-26 | 3,679.38 | 3,711.42 | 3,659.89 | 3,679.80 | 30,753.1M |
| 2025-08-25 | 3,644.70 | 3,711.74 | 3,634.87 | 3,697.44 | 35,203.7M |
| 2025-08-22 | 3,530.74 | 3,611.79 | 3,530.74 | 3,611.57 | 29,381.1M |
| 2025-08-21 | 3,564.14 | 3,579.71 | 3,519.60 | 3,538.39 | 29,243.3M |
| 2025-08-20 | 3,518.99 | 3,557.43 | 3,487.81 | 3,557.43 | 28,314.5M |
| 2025-08-19 | 3,537.50 | 3,572.12 | 3,526.38 | 3,547.88 | 32,436.3M |
| 2025-08-18 | 3,473.91 | 3,567.06 | 3,463.68 | 3,545.90 | 36,132.7M |
| 2025-08-15 | 3,367.40 | 3,456.73 | 3,367.40 | 3,455.57 | 28,004.0M |
| 2025-08-14 | 3,422.91 | 3,429.46 | 3,369.13 | 3,375.29 | 29,313.2M |
| 2025-08-13 | 3,354.13 | 3,422.24 | 3,350.59 | 3,422.24 | 27,243.4M |
| 2025-08-12 | 3,328.61 | 3,348.14 | 3,312.34 | 3,348.14 | 24,488.4M |
| 2025-08-11 | 3,268.71 | 3,332.09 | 3,268.71 | 3,327.99 | 24,491.0M |
| 2025-08-08 | 3,273.03 | 3,285.69 | 3,259.03 | 3,264.88 | 24,349.5M |
| 2025-08-07 | 3,288.31 | 3,300.04 | 3,256.78 | 3,282.56 | 25,797.9M |
| 2025-08-06 | 3,250.79 | 3,288.57 | 3,250.57 | 3,288.42 | 25,489.3M |
| 2025-08-05 | 3,250.69 | 3,258.48 | 3,231.05 | 3,258.48 | 22,517.7M |
| 2025-08-04 | 3,182.64 | 3,238.49 | 3,177.94 | 3,238.49 | 21,183.9M |
| 2025-08-01 | 3,200.47 | 3,222.96 | 3,179.63 | 3,203.55 | 22,816.8M |
| 2025-07-31 | 3,244.92 | 3,267.23 | 3,194.14 | 3,204.06 | 25,275.4M |
| 2025-07-30 | 3,269.06 | 3,269.06 | 3,210.94 | 3,239.44 | 25,030.5M |
| 2025-07-29 | 3,241.49 | 3,279.99 | 3,226.10 | 3,279.99 | 23,071.6M |
| 2025-07-28 | 3,218.52 | 3,245.08 | 3,207.12 | 3,242.75 | 21,686.4M |
| 2025-07-25 | 3,213.85 | 3,218.89 | 3,198.42 | 3,212.76 | 22,571.5M |
| 2025-07-24 | 3,174.30 | 3,211.60 | 3,174.30 | 3,211.60 | 23,323.2M |
| 2025-07-23 | 3,176.68 | 3,198.71 | 3,163.26 | 3,169.99 | 23,416.0M |
| 2025-07-22 | 3,171.31 | 3,190.90 | 3,163.03 | 3,184.02 | 24,246.5M |
| 2025-07-21 | 3,150.79 | 3,175.65 | 3,143.79 | 3,175.41 | 22,542.4M |
| 2025-07-18 | 3,146.66 | 3,161.85 | 3,128.61 | 3,145.54 | 21,196.7M |
| 2025-07-17 | 3,092.26 | 3,138.27 | 3,089.20 | 3,138.27 | 21,348.5M |
| 2025-07-16 | 3,091.58 | 3,114.97 | 3,084.30 | 3,094.46 | 20,511.0M |
| 2025-07-15 | 3,080.06 | 3,105.83 | 3,054.08 | 3,089.82 | 22,484.4M |
| 2025-07-14 | 3,076.21 | 3,081.67 | 3,060.17 | 3,075.55 | 20,214.6M |
| 2025-07-11 | 3,054.41 | 3,090.78 | 3,042.28 | 3,076.19 | 23,842.6M |
| 2025-07-10 | 3,056.05 | 3,066.80 | 3,036.94 | 3,053.44 | 22,056.0M |
| 2025-07-09 | 3,054.27 | 3,079.11 | 3,045.45 | 3,053.88 | 23,366.9M |
| 2025-07-08 | 2,998.17 | 3,056.21 | 2,996.22 | 3,055.09 | 22,827.3M |
| 2025-07-07 | 3,001.00 | 3,009.78 | 2,991.09 | 3,000.59 | 18,887.3M |
| 2025-07-04 | 3,032.82 | 3,049.54 | 3,004.44 | 3,009.77 | 23,229.5M |
| 2025-07-03 | 2,993.90 | 3,035.09 | 2,993.90 | 3,031.15 | 21,933.8M |
| 2025-07-02 | 3,018.72 | 3,018.72 | 2,979.69 | 2,991.26 | 23,427.9M |
| 2025-07-01 | 3,028.95 | 3,032.28 | 3,002.52 | 3,028.58 | 24,861.5M |
| 2025-06-30 | 2,993.51 | 3,031.18 | 2,991.88 | 3,030.63 | 23,847.3M |
| 2025-06-27 | 2,982.16 | 3,005.65 | 2,969.42 | 2,982.95 | 24,228.1M |
| 2025-06-26 | 2,981.12 | 3,004.87 | 2,969.49 | 2,971.78 | 26,941.1M |
| 2025-06-25 | 2,929.00 | 2,986.58 | 2,926.65 | 2,983.10 | 26,753.7M |
| 2025-06-24 | 2,863.76 | 2,923.29 | 2,863.76 | 2,922.69 | 24,784.0M |
| 2025-06-23 | 2,803.31 | 2,861.55 | 2,803.31 | 2,859.36 | 20,025.0M |
| 2025-06-20 | 2,845.08 | 2,861.69 | 2,820.14 | 2,821.90 | 19,030.8M |
| 2025-06-19 | 2,891.30 | 2,902.50 | 2,842.25 | 2,849.79 | 22,178.8M |
| 2025-06-18 | 2,885.18 | 2,900.40 | 2,875.28 | 2,899.17 | 21,130.4M |
| 2025-06-17 | 2,906.93 | 2,912.55 | 2,885.35 | 2,895.03 | 21,685.4M |
| 2025-06-16 | 2,862.42 | 2,901.92 | 2,862.42 | 2,901.92 | 20,370.3M |
| 2025-06-13 | 2,901.48 | 2,911.17 | 2,864.78 | 2,870.29 | 24,178.1M |
| 2025-06-12 | 2,895.63 | 2,922.47 | 2,887.20 | 2,916.29 | 21,402.1M |
| 2025-06-11 | 2,883.49 | 2,917.97 | 2,883.49 | 2,903.92 | 20,845.6M |
| 2025-06-10 | 2,904.23 | 2,907.24 | 2,848.91 | 2,878.82 | 23,768.8M |
| 2025-06-09 | 2,874.39 | 2,915.79 | 2,874.39 | 2,907.29 | 20,282.7M |
| 2025-06-06 | 2,872.06 | 2,872.55 | 2,856.89 | 2,866.73 | 17,810.9M |
| 2025-06-05 | 2,845.34 | 2,880.89 | 2,830.62 | 2,875.22 | 20,848.4M |
| 2025-06-04 | 2,819.89 | 2,846.62 | 2,819.89 | 2,844.43 | 18,504.1M |
| 2025-06-03 | 2,781.54 | 2,825.66 | 2,781.45 | 2,816.13 | 18,511.6M |
| 2025-05-30 | 2,820.68 | 2,820.68 | 2,789.53 | 2,792.50 | 19,207.1M |
| 2025-05-29 | 2,775.12 | 2,829.80 | 2,775.12 | 2,829.31 | 19,615.4M |
| 2025-05-28 | 2,788.29 | 2,796.50 | 2,768.31 | 2,774.90 | 16,073.7M |
| 2025-05-27 | 2,789.87 | 2,792.80 | 2,768.66 | 2,784.58 | 15,097.2M |
| 2025-05-26 | 2,783.25 | 2,797.46 | 2,768.57 | 2,794.39 | 14,778.7M |
| 2025-05-23 | 2,814.72 | 2,844.13 | 2,786.55 | 2,786.55 | 17,839.2M |
| 2025-05-22 | 2,844.59 | 2,853.01 | 2,815.22 | 2,817.24 | 16,978.0M |
| 2025-05-21 | 2,848.22 | 2,861.62 | 2,839.19 | 2,850.10 | 17,558.8M |
| 2025-05-20 | 2,828.05 | 2,860.52 | 2,812.06 | 2,850.94 | 18,531.7M |
| 2025-05-19 | 2,816.64 | 2,823.97 | 2,782.38 | 2,821.73 | 16,591.3M |
| 2025-05-16 | 2,800.80 | 2,833.66 | 2,800.19 | 2,816.14 | 16,327.6M |
| 2025-05-15 | 2,853.71 | 2,853.71 | 2,811.48 | 2,811.59 | 17,673.2M |
| 2025-05-14 | 2,845.81 | 2,883.75 | 2,828.13 | 2,862.28 | 19,329.2M |
| 2025-05-13 | 2,889.91 | 2,889.91 | 2,843.84 | 2,848.02 | 19,752.9M |
| 2025-05-12 | 2,823.17 | 2,857.23 | 2,820.52 | 2,856.97 | 19,483.1M |
| 2025-05-09 | 2,822.55 | 2,822.55 | 2,779.13 | 2,790.34 | 19,203.4M |
| 2025-05-08 | 2,776.71 | 2,829.60 | 2,773.99 | 2,825.99 | 20,799.5M |
| 2025-05-07 | 2,812.75 | 2,824.81 | 2,758.84 | 2,784.73 | 23,653.5M |
| 2025-05-06 | 2,719.68 | 2,768.87 | 2,718.71 | 2,768.87 | 20,452.0M |
| 2025-04-30 | 2,667.77 | 2,705.93 | 2,665.72 | 2,694.67 | 16,629.9M |
| 2025-04-29 | 2,637.79 | 2,670.61 | 2,628.94 | 2,661.27 | 15,966.5M |
| 2025-04-28 | 2,673.44 | 2,677.03 | 2,644.26 | 2,648.16 | 16,239.2M |
| 2025-04-25 | 2,673.80 | 2,696.66 | 2,660.03 | 2,675.24 | 16,997.6M |
| 2025-04-24 | 2,692.08 | 2,701.60 | 2,658.76 | 2,668.62 | 18,154.6M |
| 2025-04-23 | 2,683.18 | 2,711.56 | 2,676.42 | 2,696.27 | 19,999.6M |
| 2025-04-22 | 2,668.00 | 2,673.61 | 2,652.72 | 2,659.73 | 17,145.8M |
| 2025-04-21 | 2,610.54 | 2,672.33 | 2,598.85 | 2,671.30 | 16,743.3M |
| 2025-04-18 | 2,614.30 | 2,626.66 | 2,594.75 | 2,616.69 | 14,686.1M |
| 2025-04-17 | 2,597.37 | 2,642.69 | 2,596.16 | 2,617.51 | 15,001.3M |
| 2025-04-16 | 2,643.25 | 2,644.16 | 2,575.34 | 2,615.06 | 17,050.0M |
| 2025-04-15 | 2,661.56 | 2,672.17 | 2,636.90 | 2,657.62 | 16,842.3M |
| 2025-04-14 | 2,674.05 | 2,684.28 | 2,651.02 | 2,660.15 | 19,193.5M |
| 2025-04-11 | 2,578.32 | 2,658.29 | 2,577.05 | 2,630.57 | 20,237.8M |
| 2025-04-10 | 2,599.58 | 2,657.04 | 2,595.82 | 2,598.75 | 25,668.7M |
| 2025-04-09 | 2,424.01 | 2,543.20 | 2,336.28 | 2,525.59 | 27,945.2M |
| 2025-04-08 | 2,442.30 | 2,526.30 | 2,419.60 | 2,471.19 | 25,668.2M |
| 2025-04-07 | 2,626.05 | 2,654.77 | 2,357.76 | 2,406.05 | 30,407.6M |
| 2025-04-03 | 2,839.84 | 2,874.06 | 2,811.43 | 2,827.15 | 16,397.9M |
| 2025-04-02 | 2,868.38 | 2,900.73 | 2,864.00 | 2,876.41 | 15,132.9M |
| 2025-04-01 | 2,871.55 | 2,899.91 | 2,867.00 | 2,869.45 | 17,136.8M |
| 2025-03-31 | 2,873.11 | 2,875.23 | 2,825.06 | 2,864.60 | 18,606.1M |
| 2025-03-28 | 2,922.37 | 2,939.93 | 2,895.28 | 2,895.28 | 17,955.5M |
| 2025-03-27 | 2,922.26 | 2,960.70 | 2,894.38 | 2,928.57 | 19,171.7M |
| 2025-03-26 | 2,914.19 | 2,952.60 | 2,914.19 | 2,934.52 | 18,420.3M |
| 2025-03-25 | 2,945.95 | 2,958.51 | 2,911.07 | 2,921.24 | 19,869.7M |
| 2025-03-24 | 2,977.31 | 2,981.22 | 2,893.78 | 2,949.64 | 24,385.9M |
| 2025-03-21 | 3,031.27 | 3,039.13 | 2,971.45 | 2,977.09 | 26,088.6M |
| 2025-03-20 | 3,059.33 | 3,078.03 | 3,043.37 | 3,045.79 | 23,584.0M |
| 2025-03-19 | 3,071.75 | 3,086.55 | 3,053.56 | 3,066.11 | 22,968.1M |
| 2025-03-18 | 3,076.71 | 3,098.00 | 3,063.92 | 3,083.82 | 23,840.8M |
| 2025-03-17 | 3,072.12 | 3,078.31 | 3,055.59 | 3,067.24 | 24,550.5M |
| 2025-03-14 | 2,988.31 | 3,068.52 | 2,981.42 | 3,065.80 | 26,586.0M |
| 2025-03-13 | 3,034.06 | 3,043.33 | 2,966.66 | 2,992.46 | 25,042.3M |
| 2025-03-12 | 3,052.57 | 3,072.46 | 3,037.72 | 3,039.85 | 26,604.4M |
| 2025-03-11 | 2,989.80 | 3,039.28 | 2,987.84 | 3,039.28 | 22,092.8M |
| 2025-03-10 | 3,038.84 | 3,050.32 | 3,007.89 | 3,033.84 | 23,158.4M |
| 2025-03-07 | 3,048.05 | 3,065.38 | 3,013.51 | 3,032.96 | 28,706.5M |
| 2025-03-06 | 3,012.31 | 3,074.43 | 3,012.31 | 3,064.74 | 30,691.1M |
| 2025-03-05 | 2,980.68 | 2,995.10 | 2,956.45 | 2,994.19 | 23,326.1M |
| 2025-03-04 | 2,928.16 | 2,983.70 | 2,926.17 | 2,981.75 | 22,587.6M |
| 2025-03-03 | 2,949.77 | 3,014.80 | 2,923.87 | 2,960.08 | 24,792.1M |
| 2025-02-28 | 3,045.29 | 3,047.98 | 2,929.14 | 2,937.66 | 28,146.5M |
| 2025-02-27 | 3,081.22 | 3,095.75 | 3,018.98 | 3,068.23 | 30,727.3M |
| 2025-02-26 | 3,054.20 | 3,085.63 | 3,039.05 | 3,083.29 | 29,722.5M |
| 2025-02-25 | 3,011.87 | 3,077.77 | 3,008.03 | 3,045.70 | 29,271.1M |
| 2025-02-24 | 3,067.75 | 3,083.87 | 3,034.85 | 3,066.05 | 31,429.0M |
| 2025-02-21 | 3,013.52 | 3,078.08 | 3,004.36 | 3,074.64 | 33,304.0M |
| 2025-02-20 | 2,987.29 | 3,019.15 | 2,975.77 | 3,010.08 | 28,037.9M |
| 2025-02-19 | 2,902.46 | 2,989.33 | 2,901.45 | 2,989.33 | 26,063.1M |
| 2025-02-18 | 2,979.23 | 2,988.52 | 2,897.72 | 2,908.91 | 29,421.1M |
| 2025-02-17 | 2,986.34 | 3,001.28 | 2,957.91 | 2,986.96 | 32,635.5M |
| 2025-02-14 | 2,913.53 | 2,967.25 | 2,913.53 | 2,956.69 | 28,699.6M |
| 2025-02-13 | 2,943.25 | 2,956.32 | 2,912.95 | 2,918.00 | 28,459.2M |
| 2025-02-12 | 2,886.09 | 2,946.05 | 2,885.77 | 2,946.05 | 25,884.9M |
| 2025-02-11 | 2,918.93 | 2,918.93 | 2,879.97 | 2,897.66 | 26,647.7M |
| 2025-02-10 | 2,892.36 | 2,922.69 | 2,871.30 | 2,922.46 | 27,995.1M |
| 2025-02-07 | 2,831.91 | 2,914.67 | 2,829.13 | 2,882.47 | 30,839.8M |
| 2025-02-06 | 2,739.07 | 2,827.39 | 2,732.83 | 2,827.39 | 24,897.4M |
| 2025-02-05 | 2,749.90 | 2,761.25 | 2,726.01 | 2,744.69 | 20,436.8M |
| 2025-01-27 | 2,790.65 | 2,795.16 | 2,720.51 | 2,720.51 | 17,752.0M |
| 2025-01-24 | 2,727.43 | 2,787.69 | 2,727.43 | 2,785.17 | 20,005.1M |
| 2025-01-23 | 2,776.31 | 2,813.38 | 2,735.64 | 2,735.64 | 21,026.8M |
| 2025-01-22 | 2,756.62 | 2,759.35 | 2,730.85 | 2,744.37 | 16,566.3M |
| 2025-01-21 | 2,778.63 | 2,779.93 | 2,734.69 | 2,772.91 | 18,250.9M |
| 2025-01-20 | 2,744.93 | 2,774.56 | 2,739.49 | 2,759.26 | 17,727.4M |
| 2025-01-17 | 2,696.54 | 2,740.59 | 2,688.85 | 2,717.97 | 17,088.6M |
| 2025-01-16 | 2,710.79 | 2,755.50 | 2,680.92 | 2,708.84 | 20,390.0M |
| 2025-01-15 | 2,719.64 | 2,722.95 | 2,685.83 | 2,694.06 | 19,544.9M |
| 2025-01-14 | 2,602.33 | 2,726.96 | 2,593.71 | 2,726.96 | 22,702.1M |
| 2025-01-13 | 2,547.61 | 2,609.49 | 2,540.65 | 2,589.29 | 15,228.8M |
| 2025-01-10 | 2,637.96 | 2,662.94 | 2,579.05 | 2,579.05 | 17,838.4M |
| 2025-01-09 | 2,617.54 | 2,662.91 | 2,617.42 | 2,644.49 | 17,424.5M |
| 2025-01-08 | 2,629.75 | 2,658.49 | 2,559.84 | 2,634.99 | 19,552.8M |
| 2025-01-07 | 2,590.03 | 2,647.92 | 2,585.07 | 2,647.92 | 16,857.1M |
| 2025-01-06 | 2,608.56 | 2,634.48 | 2,577.33 | 2,599.56 | 16,937.6M |
| 2025-01-03 | 2,709.71 | 2,717.26 | 2,611.51 | 2,613.65 | 20,606.5M |
| 2025-01-02 | 2,780.79 | 2,788.72 | 2,676.35 | 2,704.20 | 19,658.7M |