7,689.47
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 | 7,667.86 | 7,706.37 | 7,594.13 | 7,689.47 | 3,036.9M |
| 2025-09-25 | 7,720.92 | 7,723.16 | 7,639.67 | 7,681.48 | 3,389.1M |
| 2025-09-24 | 7,742.45 | 7,826.64 | 7,708.80 | 7,731.02 | 3,999.7M |
| 2025-09-23 | 7,623.82 | 7,793.48 | 7,584.03 | 7,755.36 | 5,590.5M |
| 2025-09-22 | 7,704.08 | 7,730.43 | 7,628.14 | 7,634.90 | 2,976.6M |
| 2025-09-19 | 7,696.66 | 7,743.86 | 7,630.90 | 7,712.31 | 4,328.4M |
| 2025-09-18 | 7,863.56 | 7,875.11 | 7,696.32 | 7,708.21 | 4,810.5M |
| 2025-09-17 | 7,880.41 | 7,920.30 | 7,847.03 | 7,857.04 | 3,550.6M |
| 2025-09-16 | 7,971.40 | 8,001.75 | 7,877.43 | 7,887.93 | 5,000.1M |
| 2025-09-15 | 8,042.67 | 8,063.29 | 7,958.96 | 7,982.42 | 4,080.3M |
| 2025-09-12 | 8,175.27 | 8,199.22 | 8,045.16 | 8,055.89 | 4,009.7M |
| 2025-09-11 | 8,133.29 | 8,187.66 | 8,090.92 | 8,182.09 | 3,868.2M |
| 2025-09-10 | 8,128.32 | 8,165.02 | 8,092.31 | 8,137.64 | 3,089.7M |
| 2025-09-09 | 8,064.47 | 8,131.90 | 8,063.27 | 8,131.37 | 2,924.6M |
| 2025-09-08 | 8,086.71 | 8,146.19 | 8,049.98 | 8,062.86 | 4,097.2M |
| 2025-09-05 | 8,169.03 | 8,169.03 | 8,082.69 | 8,111.78 | 3,809.5M |
| 2025-09-04 | 8,104.52 | 8,219.98 | 7,981.76 | 8,193.26 | 5,801.9M |
| 2025-09-03 | 8,219.82 | 8,235.63 | 8,095.65 | 8,126.25 | 3,828.4M |
| 2025-09-02 | 8,055.33 | 8,223.50 | 8,054.91 | 8,223.50 | 5,511.4M |
| 2025-09-01 | 8,158.24 | 8,197.74 | 8,059.70 | 8,063.72 | 5,799.8M |
| 2025-08-29 | 8,212.28 | 8,330.00 | 8,151.32 | 8,151.32 | 5,663.4M |
| 2025-08-28 | 8,182.51 | 8,263.43 | 8,120.18 | 8,219.54 | 4,150.6M |
| 2025-08-27 | 8,323.04 | 8,328.54 | 8,184.83 | 8,185.32 | 4,684.4M |
| 2025-08-26 | 8,382.24 | 8,407.02 | 8,333.91 | 8,337.47 | 3,365.7M |
| 2025-08-25 | 8,320.90 | 8,392.47 | 8,296.05 | 8,392.47 | 4,490.2M |
| 2025-08-22 | 8,356.38 | 8,358.24 | 8,268.24 | 8,333.49 | 3,992.7M |
| 2025-08-21 | 8,305.14 | 8,371.19 | 8,266.43 | 8,355.70 | 3,440.8M |
| 2025-08-20 | 8,266.33 | 8,360.59 | 8,246.25 | 8,305.81 | 3,625.5M |
| 2025-08-19 | 8,258.66 | 8,295.63 | 8,235.10 | 8,271.71 | 3,305.7M |
| 2025-08-18 | 8,218.95 | 8,273.57 | 8,184.62 | 8,259.34 | 3,981.3M |
| 2025-08-15 | 8,363.12 | 8,367.30 | 8,183.22 | 8,236.21 | 5,697.9M |
| 2025-08-14 | 8,360.83 | 8,415.77 | 8,355.80 | 8,361.18 | 3,202.4M |
| 2025-08-13 | 8,466.37 | 8,486.06 | 8,356.43 | 8,360.47 | 3,971.0M |
| 2025-08-12 | 8,424.54 | 8,510.45 | 8,424.54 | 8,451.35 | 2,961.3M |
| 2025-08-11 | 8,502.67 | 8,507.80 | 8,410.05 | 8,423.35 | 3,335.4M |
| 2025-08-08 | 8,548.57 | 8,586.17 | 8,499.79 | 8,509.91 | 2,754.3M |
| 2025-08-07 | 8,503.60 | 8,558.53 | 8,447.64 | 8,534.67 | 3,031.1M |
| 2025-08-06 | 8,515.17 | 8,564.12 | 8,470.25 | 8,497.97 | 3,066.4M |
| 2025-08-05 | 8,376.43 | 8,522.34 | 8,368.55 | 8,509.19 | 3,951.2M |
| 2025-08-04 | 8,293.17 | 8,437.76 | 8,293.17 | 8,375.40 | 3,717.3M |
| 2025-08-01 | 8,292.18 | 8,348.15 | 8,223.43 | 8,312.23 | 3,678.0M |
| 2025-07-31 | 8,333.72 | 8,343.75 | 8,205.32 | 8,290.04 | 4,143.6M |
| 2025-07-30 | 8,287.30 | 8,401.68 | 8,258.08 | 8,330.51 | 3,837.8M |
| 2025-07-29 | 8,381.52 | 8,428.02 | 8,276.87 | 8,277.52 | 3,553.1M |
| 2025-07-28 | 8,379.09 | 8,454.14 | 8,355.97 | 8,378.04 | 3,262.3M |
| 2025-07-25 | 8,382.54 | 8,442.12 | 8,366.71 | 8,377.35 | 3,392.9M |
| 2025-07-24 | 8,520.07 | 8,520.07 | 8,382.63 | 8,390.43 | 4,343.4M |
| 2025-07-23 | 8,470.82 | 8,603.53 | 8,470.82 | 8,514.56 | 4,192.8M |
| 2025-07-22 | 8,557.56 | 8,563.02 | 8,417.46 | 8,480.96 | 4,507.4M |
| 2025-07-21 | 8,627.61 | 8,646.96 | 8,553.19 | 8,566.16 | 3,226.5M |
| 2025-07-18 | 8,596.41 | 8,667.24 | 8,575.45 | 8,635.41 | 3,076.7M |
| 2025-07-17 | 8,603.53 | 8,635.80 | 8,561.20 | 8,581.44 | 2,632.6M |
| 2025-07-16 | 8,651.43 | 8,664.18 | 8,546.86 | 8,616.11 | 3,608.6M |
| 2025-07-15 | 8,780.03 | 8,804.95 | 8,646.91 | 8,677.56 | 3,395.4M |
| 2025-07-14 | 8,711.98 | 8,847.88 | 8,711.98 | 8,760.14 | 4,506.7M |
| 2025-07-11 | 8,904.67 | 8,961.72 | 8,722.35 | 8,722.35 | 6,564.0M |
| 2025-07-10 | 8,835.71 | 9,010.30 | 8,834.95 | 8,932.02 | 4,981.4M |
| 2025-07-09 | 8,811.33 | 8,902.68 | 8,790.33 | 8,848.94 | 3,417.9M |
| 2025-07-08 | 8,842.91 | 8,877.63 | 8,768.24 | 8,825.18 | 3,083.6M |
| 2025-07-07 | 8,817.90 | 8,852.52 | 8,760.69 | 8,846.39 | 3,222.9M |
| 2025-07-04 | 8,651.65 | 8,862.10 | 8,645.43 | 8,812.75 | 3,884.2M |
| 2025-07-03 | 8,658.34 | 8,694.00 | 8,589.04 | 8,649.48 | 2,628.5M |
| 2025-07-02 | 8,608.85 | 8,695.97 | 8,590.26 | 8,653.41 | 2,919.4M |
| 2025-07-01 | 8,477.27 | 8,626.08 | 8,475.25 | 8,588.15 | 3,165.5M |
| 2025-06-30 | 8,445.43 | 8,479.07 | 8,397.45 | 8,459.65 | 3,512.2M |
| 2025-06-27 | 8,725.37 | 8,768.86 | 8,456.35 | 8,484.71 | 5,975.2M |
| 2025-06-26 | 8,642.51 | 8,754.65 | 8,601.58 | 8,743.91 | 3,904.8M |
| 2025-06-25 | 8,558.67 | 8,675.57 | 8,502.99 | 8,657.97 | 4,017.6M |
| 2025-06-24 | 8,516.95 | 8,611.16 | 8,477.11 | 8,567.48 | 4,362.1M |
| 2025-06-23 | 8,410.16 | 8,554.70 | 8,334.36 | 8,529.65 | 4,120.2M |
| 2025-06-20 | 8,338.40 | 8,432.38 | 8,314.16 | 8,425.82 | 3,521.8M |
| 2025-06-19 | 8,378.47 | 8,403.57 | 8,327.06 | 8,370.68 | 2,870.7M |
| 2025-06-18 | 8,308.92 | 8,387.20 | 8,292.76 | 8,380.24 | 3,297.9M |
| 2025-06-17 | 8,320.42 | 8,358.28 | 8,287.46 | 8,304.06 | 2,579.7M |
| 2025-06-16 | 8,212.02 | 8,320.88 | 8,193.46 | 8,320.88 | 3,580.8M |
| 2025-06-13 | 8,286.55 | 8,301.43 | 8,200.66 | 8,213.10 | 4,360.4M |
| 2025-06-12 | 8,260.68 | 8,300.81 | 8,229.99 | 8,287.94 | 2,843.0M |
| 2025-06-11 | 8,244.99 | 8,310.02 | 8,227.83 | 8,266.89 | 2,640.9M |
| 2025-06-10 | 8,201.78 | 8,323.11 | 8,198.46 | 8,240.00 | 3,931.2M |
| 2025-06-09 | 8,192.07 | 8,206.68 | 8,125.21 | 8,200.75 | 3,112.9M |
| 2025-06-06 | 8,171.99 | 8,220.78 | 8,149.29 | 8,177.29 | 2,499.4M |
| 2025-06-05 | 8,216.32 | 8,236.88 | 8,144.93 | 8,153.71 | 2,941.6M |
| 2025-06-04 | 8,215.02 | 8,246.21 | 8,172.50 | 8,210.86 | 2,802.5M |
| 2025-06-03 | 8,066.19 | 8,252.38 | 8,066.19 | 8,208.45 | 4,137.0M |
| 2025-05-30 | 8,009.08 | 8,086.52 | 7,992.52 | 8,047.19 | 3,250.6M |
| 2025-05-29 | 8,017.20 | 8,039.74 | 7,979.58 | 7,997.82 | 2,436.2M |
| 2025-05-28 | 8,029.80 | 8,066.46 | 7,968.03 | 8,014.64 | 2,373.0M |
| 2025-05-27 | 8,002.88 | 8,071.91 | 8,002.88 | 8,027.54 | 2,540.2M |
| 2025-05-26 | 8,033.28 | 8,066.90 | 7,969.38 | 7,986.31 | 2,666.8M |
| 2025-05-23 | 8,124.88 | 8,160.51 | 8,040.49 | 8,047.29 | 2,935.8M |
| 2025-05-22 | 8,046.55 | 8,131.55 | 8,023.42 | 8,124.76 | 2,648.4M |
| 2025-05-21 | 8,001.94 | 8,089.41 | 7,991.10 | 8,045.80 | 2,399.8M |
| 2025-05-20 | 8,000.69 | 8,063.03 | 7,970.29 | 7,990.27 | 2,275.7M |
| 2025-05-19 | 8,012.72 | 8,058.88 | 7,971.81 | 7,975.21 | 2,307.5M |
| 2025-05-16 | 8,072.59 | 8,089.91 | 7,953.96 | 8,002.50 | 2,846.3M |
| 2025-05-15 | 8,084.54 | 8,149.37 | 8,067.71 | 8,077.53 | 2,738.0M |
| 2025-05-14 | 8,008.28 | 8,125.44 | 7,982.01 | 8,085.90 | 3,542.3M |
| 2025-05-13 | 7,920.18 | 8,025.12 | 7,883.71 | 8,022.29 | 3,295.9M |
| 2025-05-12 | 7,884.14 | 7,975.59 | 7,837.77 | 7,903.52 | 3,065.9M |
| 2025-05-09 | 7,778.62 | 7,904.85 | 7,778.62 | 7,890.85 | 3,186.2M |
| 2025-05-08 | 7,688.83 | 7,802.58 | 7,684.98 | 7,780.25 | 2,970.7M |
| 2025-05-07 | 7,633.70 | 7,698.83 | 7,589.76 | 7,696.96 | 3,506.0M |
| 2025-05-06 | 7,616.84 | 7,617.90 | 7,534.04 | 7,583.59 | 3,362.3M |
| 2025-04-30 | 7,724.17 | 7,725.15 | 7,570.75 | 7,595.18 | 4,444.7M |
| 2025-04-29 | 7,776.06 | 7,829.55 | 7,752.25 | 7,760.73 | 2,456.8M |
| 2025-04-28 | 7,718.82 | 7,808.30 | 7,718.79 | 7,786.62 | 2,719.7M |
| 2025-04-25 | 7,757.81 | 7,782.82 | 7,680.18 | 7,711.81 | 2,521.2M |
| 2025-04-24 | 7,663.89 | 7,776.59 | 7,663.89 | 7,753.76 | 2,647.5M |
| 2025-04-23 | 7,715.25 | 7,716.24 | 7,652.69 | 7,663.09 | 2,187.4M |
| 2025-04-22 | 7,657.79 | 7,722.80 | 7,657.79 | 7,701.09 | 2,703.9M |
| 2025-04-21 | 7,732.30 | 7,817.39 | 7,651.02 | 7,651.38 | 3,062.0M |
| 2025-04-18 | 7,664.45 | 7,764.95 | 7,663.58 | 7,748.12 | 2,626.7M |
| 2025-04-17 | 7,667.03 | 7,701.36 | 7,597.33 | 7,687.53 | 2,524.7M |
| 2025-04-16 | 7,597.97 | 7,701.24 | 7,581.14 | 7,684.39 | 3,570.0M |
| 2025-04-15 | 7,492.22 | 7,617.20 | 7,491.81 | 7,607.44 | 3,331.1M |
| 2025-04-14 | 7,456.86 | 7,520.88 | 7,446.15 | 7,493.09 | 2,946.6M |
| 2025-04-11 | 7,426.02 | 7,455.73 | 7,381.08 | 7,447.29 | 2,830.4M |
| 2025-04-10 | 7,418.74 | 7,455.58 | 7,366.07 | 7,426.23 | 3,274.4M |
| 2025-04-09 | 7,398.79 | 7,426.96 | 7,308.05 | 7,376.62 | 4,277.0M |
| 2025-04-08 | 7,310.40 | 7,449.14 | 7,295.43 | 7,444.75 | 5,412.8M |
| 2025-04-07 | 7,453.72 | 7,518.04 | 7,149.54 | 7,324.74 | 7,231.2M |
| 2025-04-03 | 7,586.53 | 7,681.14 | 7,586.53 | 7,667.52 | 2,704.7M |
| 2025-04-02 | 7,571.00 | 7,665.29 | 7,571.00 | 7,647.12 | 2,973.1M |
| 2025-04-01 | 7,615.51 | 7,634.93 | 7,539.63 | 7,581.07 | 3,315.2M |
| 2025-03-31 | 7,615.71 | 7,674.62 | 7,547.28 | 7,625.06 | 4,070.1M |
| 2025-03-28 | 7,627.34 | 7,632.18 | 7,582.90 | 7,601.68 | 2,576.5M |
| 2025-03-27 | 7,590.57 | 7,663.42 | 7,590.17 | 7,625.50 | 2,168.2M |
| 2025-03-26 | 7,678.13 | 7,678.95 | 7,581.95 | 7,590.61 | 2,363.3M |
| 2025-03-25 | 7,671.86 | 7,709.66 | 7,669.79 | 7,701.68 | 2,278.3M |
| 2025-03-24 | 7,600.23 | 7,677.22 | 7,600.23 | 7,668.56 | 2,804.1M |
| 2025-03-21 | 7,685.79 | 7,710.95 | 7,591.18 | 7,600.33 | 2,765.7M |
| 2025-03-20 | 7,741.22 | 7,759.59 | 7,672.95 | 7,697.53 | 2,400.0M |
| 2025-03-19 | 7,641.01 | 7,747.71 | 7,639.15 | 7,742.26 | 2,865.3M |
| 2025-03-18 | 7,658.41 | 7,663.08 | 7,613.34 | 7,633.58 | 2,056.8M |
| 2025-03-17 | 7,626.42 | 7,673.76 | 7,602.73 | 7,642.69 | 3,177.9M |
| 2025-03-14 | 7,533.03 | 7,659.47 | 7,533.03 | 7,617.49 | 3,959.8M |
| 2025-03-13 | 7,484.34 | 7,558.32 | 7,483.50 | 7,524.22 | 2,565.3M |
| 2025-03-12 | 7,494.65 | 7,518.12 | 7,453.62 | 7,482.17 | 2,393.3M |
| 2025-03-11 | 7,420.81 | 7,506.12 | 7,420.81 | 7,506.12 | 2,389.3M |
| 2025-03-10 | 7,507.07 | 7,510.19 | 7,428.62 | 7,448.41 | 2,599.6M |
| 2025-03-07 | 7,508.19 | 7,547.97 | 7,480.38 | 7,518.21 | 2,432.0M |
| 2025-03-06 | 7,543.68 | 7,544.28 | 7,466.40 | 7,505.40 | 3,107.8M |
| 2025-03-05 | 7,426.14 | 7,552.59 | 7,404.32 | 7,547.30 | 3,617.7M |
| 2025-03-04 | 7,413.95 | 7,460.54 | 7,402.58 | 7,418.77 | 2,341.2M |
| 2025-03-03 | 7,448.13 | 7,469.85 | 7,382.81 | 7,432.19 | 2,913.9M |
| 2025-02-28 | 7,467.69 | 7,519.58 | 7,432.54 | 7,432.54 | 3,247.9M |
| 2025-02-27 | 7,386.05 | 7,480.85 | 7,338.40 | 7,478.01 | 3,006.2M |
| 2025-02-26 | 7,350.89 | 7,438.35 | 7,350.22 | 7,379.31 | 2,695.8M |
| 2025-02-25 | 7,392.42 | 7,412.76 | 7,327.66 | 7,343.22 | 2,795.3M |
| 2025-02-24 | 7,440.15 | 7,466.52 | 7,390.59 | 7,400.30 | 3,036.8M |
| 2025-02-21 | 7,558.50 | 7,559.99 | 7,441.75 | 7,457.62 | 3,628.4M |
| 2025-02-20 | 7,560.92 | 7,585.53 | 7,525.85 | 7,554.07 | 1,989.2M |
| 2025-02-19 | 7,582.83 | 7,613.72 | 7,553.33 | 7,562.86 | 2,653.7M |
| 2025-02-18 | 7,498.57 | 7,638.17 | 7,498.57 | 7,595.93 | 3,901.2M |
| 2025-02-17 | 7,536.71 | 7,539.82 | 7,461.66 | 7,516.05 | 2,911.2M |
| 2025-02-14 | 7,504.35 | 7,541.71 | 7,466.78 | 7,537.78 | 2,423.5M |
| 2025-02-13 | 7,484.98 | 7,533.73 | 7,474.60 | 7,501.96 | 2,593.3M |
| 2025-02-12 | 7,434.59 | 7,501.82 | 7,386.17 | 7,495.70 | 2,602.5M |
| 2025-02-11 | 7,374.26 | 7,437.67 | 7,374.26 | 7,432.91 | 3,033.9M |
| 2025-02-10 | 7,346.84 | 7,425.64 | 7,313.97 | 7,365.50 | 2,600.4M |
| 2025-02-07 | 7,369.29 | 7,380.99 | 7,324.64 | 7,352.75 | 3,195.8M |
| 2025-02-06 | 7,373.81 | 7,437.18 | 7,329.57 | 7,378.02 | 2,532.5M |
| 2025-02-05 | 7,518.33 | 7,518.68 | 7,367.23 | 7,376.57 | 2,987.4M |
| 2025-01-27 | 7,418.14 | 7,527.56 | 7,418.14 | 7,498.36 | 3,209.9M |
| 2025-01-24 | 7,364.14 | 7,431.96 | 7,281.75 | 7,395.16 | 2,957.0M |
| 2025-01-23 | 7,255.31 | 7,415.89 | 7,255.26 | 7,390.85 | 4,263.0M |
| 2025-01-22 | 7,347.91 | 7,349.10 | 7,207.66 | 7,221.42 | 2,989.6M |
| 2025-01-21 | 7,380.44 | 7,409.58 | 7,320.65 | 7,355.61 | 2,223.3M |
| 2025-01-20 | 7,412.02 | 7,432.13 | 7,353.66 | 7,355.53 | 2,504.0M |
| 2025-01-17 | 7,427.22 | 7,459.96 | 7,360.31 | 7,388.06 | 2,386.8M |
| 2025-01-16 | 7,405.74 | 7,450.30 | 7,349.84 | 7,438.38 | 2,578.3M |
| 2025-01-15 | 7,313.12 | 7,465.56 | 7,311.97 | 7,373.01 | 2,912.6M |
| 2025-01-14 | 7,222.75 | 7,333.19 | 7,201.85 | 7,312.21 | 2,964.8M |
| 2025-01-13 | 7,265.66 | 7,283.40 | 7,146.53 | 7,216.02 | 2,928.8M |
| 2025-01-10 | 7,348.60 | 7,372.99 | 7,236.99 | 7,299.80 | 2,605.2M |
| 2025-01-09 | 7,411.59 | 7,411.91 | 7,302.02 | 7,345.94 | 2,615.1M |
| 2025-01-08 | 7,336.97 | 7,443.28 | 7,334.97 | 7,405.68 | 3,403.0M |
| 2025-01-07 | 7,286.76 | 7,362.74 | 7,251.46 | 7,353.80 | 2,827.3M |
| 2025-01-06 | 7,275.98 | 7,321.00 | 7,135.22 | 7,316.14 | 3,587.5M |
| 2025-01-03 | 7,320.18 | 7,360.43 | 7,226.79 | 7,256.94 | 3,647.0M |
| 2025-01-02 | 7,479.95 | 7,522.89 | 7,279.57 | 7,308.65 | 4,542.9M |