1,393.00
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 | 1,372.00 | 1,407.00 | 1,369.00 | 1,393.00 | 0.1M |
| 2025-09-25 | 1,380.00 | 1,390.00 | 1,365.00 | 1,373.00 | 0.1M |
| 2025-09-24 | 1,425.00 | 1,425.00 | 1,371.00 | 1,373.00 | 0.2M |
| 2025-09-22 | 1,441.00 | 1,444.00 | 1,408.00 | 1,414.00 | 0.1M |
| 2025-09-19 | 1,435.00 | 1,446.00 | 1,409.00 | 1,433.00 | 0.1M |
| 2025-09-18 | 1,425.00 | 1,431.00 | 1,406.00 | 1,420.00 | 0.1M |
| 2025-09-17 | 1,455.00 | 1,460.00 | 1,422.00 | 1,422.00 | 0.1M |
| 2025-09-16 | 1,459.00 | 1,470.00 | 1,439.00 | 1,466.00 | 0.0M |
| 2025-09-12 | 1,471.00 | 1,479.00 | 1,451.00 | 1,461.00 | 0.1M |
| 2025-09-11 | 1,498.00 | 1,498.00 | 1,464.00 | 1,472.00 | 0.0M |
| 2025-09-10 | 1,490.00 | 1,510.00 | 1,490.00 | 1,500.00 | 0.1M |
| 2025-09-09 | 1,484.00 | 1,497.00 | 1,473.00 | 1,477.00 | 0.1M |
| 2025-09-08 | 1,425.00 | 1,497.00 | 1,425.00 | 1,497.00 | 0.2M |
| 2025-09-05 | 1,415.00 | 1,423.00 | 1,410.00 | 1,420.00 | 0.1M |
| 2025-09-04 | 1,400.00 | 1,419.00 | 1,384.00 | 1,412.00 | 0.1M |
| 2025-09-03 | 1,400.00 | 1,430.00 | 1,390.00 | 1,396.00 | 0.1M |
| 2025-09-02 | 1,399.00 | 1,410.00 | 1,388.00 | 1,403.00 | 0.1M |
| 2025-09-01 | 1,413.00 | 1,414.00 | 1,388.00 | 1,396.00 | 0.1M |
| 2025-08-29 | 1,401.00 | 1,430.00 | 1,393.00 | 1,428.00 | 0.1M |
| 2025-08-28 | 1,427.00 | 1,427.00 | 1,398.00 | 1,403.00 | 0.1M |
| 2025-08-27 | 1,426.00 | 1,433.00 | 1,409.00 | 1,424.00 | 0.1M |
| 2025-08-26 | 1,461.00 | 1,461.00 | 1,429.00 | 1,429.00 | 0.1M |
| 2025-08-25 | 1,480.00 | 1,480.00 | 1,446.00 | 1,461.00 | 0.1M |
| 2025-08-22 | 1,489.00 | 1,495.00 | 1,462.00 | 1,462.00 | 0.1M |
| 2025-08-21 | 1,509.00 | 1,510.00 | 1,478.00 | 1,489.00 | 0.1M |
| 2025-08-20 | 1,490.00 | 1,511.00 | 1,470.00 | 1,508.00 | 0.1M |
| 2025-08-19 | 1,465.00 | 1,504.00 | 1,465.00 | 1,498.00 | 0.2M |
| 2025-08-18 | 1,462.00 | 1,482.00 | 1,459.00 | 1,461.00 | 0.0M |
| 2025-08-15 | 1,476.00 | 1,480.00 | 1,460.00 | 1,464.00 | 0.0M |
| 2025-08-14 | 1,477.00 | 1,482.00 | 1,456.00 | 1,476.00 | 0.1M |
| 2025-08-13 | 1,502.00 | 1,505.00 | 1,466.00 | 1,489.00 | 0.1M |
| 2025-08-12 | 1,507.00 | 1,511.00 | 1,487.00 | 1,501.00 | 0.1M |
| 2025-08-08 | 1,483.00 | 1,510.00 | 1,483.00 | 1,491.00 | 0.2M |
| 2025-08-07 | 1,495.00 | 1,512.00 | 1,457.00 | 1,473.00 | 0.2M |
| 2025-08-06 | 1,478.00 | 1,504.00 | 1,412.00 | 1,493.00 | 0.5M |
| 2025-08-05 | 1,435.00 | 1,448.00 | 1,417.00 | 1,439.00 | 0.1M |
| 2025-08-04 | 1,382.00 | 1,433.00 | 1,381.00 | 1,432.00 | 0.1M |
| 2025-08-01 | 1,418.00 | 1,434.00 | 1,408.00 | 1,412.00 | 0.1M |
| 2025-07-31 | 1,431.00 | 1,435.00 | 1,418.00 | 1,425.00 | 0.1M |
| 2025-07-30 | 1,390.00 | 1,437.00 | 1,390.00 | 1,418.00 | 0.1M |
| 2025-07-29 | 1,396.00 | 1,416.00 | 1,377.00 | 1,379.00 | 0.1M |
| 2025-07-28 | 1,399.00 | 1,408.00 | 1,373.00 | 1,390.00 | 0.1M |
| 2025-07-25 | 1,386.00 | 1,410.00 | 1,370.00 | 1,399.00 | 0.1M |
| 2025-07-24 | 1,381.00 | 1,394.00 | 1,357.00 | 1,378.00 | 0.1M |
| 2025-07-23 | 1,353.00 | 1,390.00 | 1,353.00 | 1,376.00 | 0.1M |
| 2025-07-22 | 1,341.00 | 1,360.00 | 1,333.00 | 1,348.00 | 0.1M |
| 2025-07-18 | 1,369.00 | 1,369.00 | 1,325.00 | 1,333.00 | 0.1M |
| 2025-07-17 | 1,375.00 | 1,390.00 | 1,364.00 | 1,364.00 | 0.1M |
| 2025-07-16 | 1,375.00 | 1,386.00 | 1,362.00 | 1,378.00 | 0.1M |
| 2025-07-15 | 1,414.00 | 1,416.00 | 1,355.00 | 1,365.00 | 0.1M |
| 2025-07-14 | 1,392.00 | 1,422.00 | 1,381.00 | 1,414.00 | 0.1M |
| 2025-07-11 | 1,419.00 | 1,429.00 | 1,394.00 | 1,394.00 | 0.1M |
| 2025-07-10 | 1,425.00 | 1,432.00 | 1,413.00 | 1,430.00 | 0.1M |
| 2025-07-09 | 1,430.00 | 1,432.00 | 1,411.00 | 1,430.00 | 0.1M |
| 2025-07-08 | 1,365.00 | 1,430.00 | 1,365.00 | 1,428.00 | 0.3M |
| 2025-07-07 | 1,380.00 | 1,382.00 | 1,347.00 | 1,365.00 | 0.1M |
| 2025-07-04 | 1,319.00 | 1,406.00 | 1,312.00 | 1,383.00 | 0.2M |
| 2025-07-03 | 1,326.00 | 1,343.00 | 1,300.00 | 1,303.00 | 0.1M |
| 2025-07-02 | 1,310.00 | 1,330.00 | 1,306.00 | 1,325.00 | 0.1M |
| 2025-07-01 | 1,337.00 | 1,346.00 | 1,290.00 | 1,313.00 | 0.2M |
| 2025-06-30 | 1,329.00 | 1,365.00 | 1,301.00 | 1,337.00 | 0.2M |
| 2025-06-27 | 1,312.00 | 1,319.00 | 1,283.00 | 1,308.00 | 0.1M |
| 2025-06-26 | 1,315.00 | 1,333.00 | 1,302.00 | 1,310.00 | 0.1M |
| 2025-06-25 | 1,345.00 | 1,347.00 | 1,310.00 | 1,318.00 | 0.1M |
| 2025-06-24 | 1,341.00 | 1,365.00 | 1,320.00 | 1,350.00 | 0.1M |
| 2025-06-23 | 1,331.00 | 1,335.00 | 1,296.00 | 1,329.00 | 0.2M |
| 2025-06-20 | 1,381.00 | 1,390.00 | 1,342.00 | 1,343.00 | 0.1M |
| 2025-06-19 | 1,359.00 | 1,405.00 | 1,355.00 | 1,391.00 | 0.1M |
| 2025-06-18 | 1,370.00 | 1,389.00 | 1,365.00 | 1,370.00 | 0.1M |
| 2025-06-17 | 1,331.00 | 1,409.00 | 1,330.00 | 1,391.00 | 0.3M |
| 2025-06-16 | 1,341.00 | 1,349.00 | 1,330.00 | 1,332.00 | 0.0M |
| 2025-06-13 | 1,378.00 | 1,392.00 | 1,340.00 | 1,340.00 | 0.1M |
| 2025-06-12 | 1,406.00 | 1,406.00 | 1,376.00 | 1,378.00 | 0.1M |
| 2025-06-11 | 1,406.00 | 1,427.00 | 1,404.00 | 1,406.00 | 0.1M |
| 2025-06-10 | 1,419.00 | 1,419.00 | 1,392.00 | 1,406.00 | 0.1M |
| 2025-06-09 | 1,395.00 | 1,427.00 | 1,374.00 | 1,399.00 | 0.1M |
| 2025-06-06 | 1,375.00 | 1,394.00 | 1,358.00 | 1,389.00 | 0.1M |
| 2025-06-05 | 1,355.00 | 1,361.00 | 1,337.00 | 1,357.00 | 0.1M |
| 2025-06-04 | 1,361.00 | 1,371.00 | 1,340.00 | 1,366.00 | 0.1M |
| 2025-06-03 | 1,352.00 | 1,362.00 | 1,335.00 | 1,354.00 | 0.1M |
| 2025-06-02 | 1,315.00 | 1,386.00 | 1,310.00 | 1,367.00 | 0.3M |
| 2025-05-30 | 1,293.00 | 1,324.00 | 1,287.00 | 1,304.00 | 0.2M |
| 2025-05-29 | 1,296.00 | 1,311.00 | 1,275.00 | 1,279.00 | 0.1M |
| 2025-05-28 | 1,241.00 | 1,300.00 | 1,240.00 | 1,294.00 | 0.3M |
| 2025-05-27 | 1,225.00 | 1,242.00 | 1,213.00 | 1,241.00 | 0.1M |
| 2025-05-26 | 1,257.00 | 1,268.00 | 1,221.00 | 1,231.00 | 0.1M |
| 2025-05-23 | 1,218.00 | 1,233.00 | 1,201.00 | 1,232.00 | 0.1M |
| 2025-05-22 | 1,234.00 | 1,237.00 | 1,198.00 | 1,214.00 | 0.2M |
| 2025-05-21 | 1,236.00 | 1,270.00 | 1,230.00 | 1,257.00 | 0.2M |
| 2025-05-20 | 1,240.00 | 1,244.00 | 1,217.00 | 1,226.00 | 0.2M |
| 2025-05-19 | 1,162.00 | 1,213.00 | 1,162.00 | 1,210.00 | 0.2M |
| 2025-05-16 | 1,166.00 | 1,176.00 | 1,147.00 | 1,154.00 | 0.1M |
| 2025-05-15 | 1,167.00 | 1,167.00 | 1,139.00 | 1,165.00 | 0.1M |
| 2025-05-14 | 1,174.00 | 1,174.00 | 1,136.00 | 1,153.00 | 0.2M |
| 2025-05-13 | 1,249.00 | 1,249.00 | 1,151.00 | 1,169.00 | 0.5M |
| 2025-05-12 | 1,237.00 | 1,245.00 | 1,216.00 | 1,230.00 | 0.2M |
| 2025-05-09 | 1,205.00 | 1,219.00 | 1,197.00 | 1,218.00 | 0.1M |
| 2025-05-08 | 1,217.00 | 1,224.00 | 1,192.00 | 1,194.00 | 0.1M |
| 2025-05-07 | 1,181.00 | 1,210.00 | 1,172.00 | 1,207.00 | 0.1M |
| 2025-05-02 | 1,184.00 | 1,188.00 | 1,165.00 | 1,175.00 | 0.1M |
| 2025-05-01 | 1,211.00 | 1,213.00 | 1,188.00 | 1,193.00 | 0.1M |
| 2025-04-30 | 1,216.00 | 1,226.00 | 1,200.00 | 1,217.00 | 0.1M |
| 2025-04-28 | 1,199.00 | 1,218.00 | 1,188.00 | 1,218.00 | 0.1M |
| 2025-04-25 | 1,211.00 | 1,219.00 | 1,198.00 | 1,198.00 | 0.1M |
| 2025-04-24 | 1,250.00 | 1,259.00 | 1,203.00 | 1,209.00 | 0.1M |
| 2025-04-23 | 1,232.00 | 1,246.00 | 1,201.00 | 1,245.00 | 0.2M |
| 2025-04-22 | 1,203.00 | 1,226.00 | 1,190.00 | 1,202.00 | 0.1M |
| 2025-04-21 | 1,223.00 | 1,232.00 | 1,193.00 | 1,201.00 | 0.1M |
| 2025-04-18 | 1,171.00 | 1,231.00 | 1,159.00 | 1,230.00 | 0.2M |
| 2025-04-17 | 1,169.00 | 1,187.00 | 1,154.00 | 1,161.00 | 0.1M |
| 2025-04-16 | 1,154.00 | 1,179.00 | 1,141.00 | 1,169.00 | 0.1M |
| 2025-04-15 | 1,155.00 | 1,178.00 | 1,135.00 | 1,140.00 | 0.1M |
| 2025-04-14 | 1,107.00 | 1,145.00 | 1,103.00 | 1,140.00 | 0.2M |
| 2025-04-11 | 1,063.00 | 1,091.00 | 1,042.00 | 1,090.00 | 0.2M |
| 2025-04-10 | 1,100.00 | 1,105.00 | 1,072.00 | 1,093.00 | 0.3M |
| 2025-04-09 | 1,032.00 | 1,035.00 | 986.00 | 1,018.00 | 0.3M |
| 2025-04-08 | 1,050.00 | 1,079.00 | 1,032.00 | 1,062.00 | 0.3M |
| 2025-04-07 | 977.00 | 1,024.00 | 946.00 | 974.00 | 0.3M |
| 2025-04-04 | 1,080.00 | 1,104.00 | 1,012.00 | 1,082.00 | 0.5M |
| 2025-04-03 | 1,060.00 | 1,140.00 | 1,054.00 | 1,128.00 | 0.3M |
| 2025-04-02 | 1,170.00 | 1,200.00 | 1,111.00 | 1,142.00 | 0.5M |
| 2025-04-01 | 1,153.00 | 1,177.00 | 1,145.00 | 1,163.00 | 0.3M |
| 2025-03-31 | 1,104.00 | 1,133.00 | 1,087.00 | 1,111.00 | 0.3M |
| 2025-03-28 | 1,095.00 | 1,141.00 | 1,093.00 | 1,112.00 | 0.3M |
| 2025-03-27 | 1,068.00 | 1,094.00 | 1,055.00 | 1,085.00 | 0.3M |
| 2025-03-26 | 1,071.00 | 1,076.00 | 1,050.00 | 1,053.00 | 0.2M |
| 2025-03-25 | 1,039.00 | 1,069.00 | 1,032.00 | 1,058.00 | 0.3M |
| 2025-03-24 | 1,042.00 | 1,045.00 | 1,018.00 | 1,031.00 | 0.1M |
| 2025-03-21 | 1,033.00 | 1,048.00 | 1,033.00 | 1,038.00 | 0.1M |
| 2025-03-19 | 993.00 | 1,046.00 | 993.00 | 1,026.00 | 0.2M |
| 2025-03-18 | 998.00 | 1,000.00 | 990.00 | 992.00 | 0.0M |
| 2025-03-17 | 976.00 | 992.00 | 974.00 | 990.00 | 0.0M |
| 2025-03-14 | 975.00 | 983.00 | 965.00 | 965.00 | 0.0M |
| 2025-03-13 | 969.00 | 979.00 | 963.00 | 972.00 | 0.1M |
| 2025-03-12 | 975.00 | 978.00 | 958.00 | 964.00 | 0.2M |
| 2025-03-11 | 991.00 | 991.00 | 956.00 | 979.00 | 0.1M |
| 2025-03-10 | 983.00 | 1,017.00 | 981.00 | 1,000.00 | 0.1M |
| 2025-03-07 | 990.00 | 990.00 | 979.00 | 981.00 | 0.0M |
| 2025-03-06 | 1,000.00 | 1,000.00 | 985.00 | 994.00 | 0.1M |
| 2025-03-05 | 992.00 | 1,000.00 | 983.00 | 995.00 | 0.0M |
| 2025-03-04 | 1,005.00 | 1,006.00 | 981.00 | 994.00 | 0.1M |
| 2025-03-03 | 994.00 | 1,010.00 | 994.00 | 1,008.00 | 0.1M |
| 2025-02-28 | 984.00 | 1,000.00 | 967.00 | 979.00 | 0.1M |
| 2025-02-27 | 991.00 | 1,002.00 | 980.00 | 990.00 | 0.1M |
| 2025-02-26 | 977.00 | 995.00 | 967.00 | 991.00 | 0.1M |
| 2025-02-25 | 982.00 | 1,000.00 | 976.00 | 976.00 | 0.0M |
| 2025-02-21 | 962.00 | 1,003.00 | 962.00 | 997.00 | 0.1M |
| 2025-02-20 | 988.00 | 998.00 | 960.00 | 961.00 | 0.2M |
| 2025-02-19 | 994.00 | 1,012.00 | 989.00 | 989.00 | 0.1M |
| 2025-02-18 | 930.00 | 1,020.00 | 930.00 | 1,000.00 | 0.3M |
| 2025-02-17 | 925.00 | 932.00 | 924.00 | 929.00 | 0.1M |
| 2025-02-14 | 935.00 | 941.00 | 923.00 | 928.00 | 0.1M |
| 2025-02-13 | 928.00 | 943.00 | 928.00 | 943.00 | 0.1M |
| 2025-02-12 | 927.00 | 933.00 | 916.00 | 923.00 | 0.1M |
| 2025-02-10 | 893.00 | 940.00 | 878.00 | 935.00 | 0.3M |
| 2025-02-07 | 911.00 | 925.00 | 907.00 | 923.00 | 0.1M |
| 2025-02-06 | 900.00 | 909.00 | 893.00 | 906.00 | 0.1M |
| 2025-02-05 | 897.00 | 899.00 | 890.00 | 898.00 | 0.0M |
| 2025-02-04 | 894.00 | 898.00 | 887.00 | 895.00 | 0.1M |
| 2025-02-03 | 892.00 | 892.00 | 881.00 | 888.00 | 0.0M |
| 2025-01-31 | 896.00 | 899.00 | 887.00 | 893.00 | 0.1M |
| 2025-01-30 | 889.00 | 889.00 | 874.00 | 885.00 | 0.0M |
| 2025-01-29 | 885.00 | 890.00 | 882.00 | 889.00 | 0.1M |
| 2025-01-28 | 872.00 | 885.00 | 867.00 | 878.00 | 0.1M |
| 2025-01-27 | 851.00 | 876.00 | 846.00 | 872.00 | 0.1M |
| 2025-01-24 | 839.00 | 845.00 | 829.00 | 836.00 | 0.0M |
| 2025-01-23 | 844.00 | 847.00 | 836.00 | 839.00 | 0.0M |
| 2025-01-22 | 843.00 | 847.00 | 831.00 | 843.00 | 0.0M |
| 2025-01-21 | 860.00 | 863.00 | 838.00 | 840.00 | 0.1M |
| 2025-01-20 | 847.00 | 853.00 | 843.00 | 853.00 | 0.1M |
| 2025-01-17 | 840.00 | 848.00 | 833.00 | 841.00 | 0.0M |
| 2025-01-16 | 828.00 | 842.00 | 828.00 | 841.00 | 0.0M |
| 2025-01-15 | 826.00 | 826.00 | 818.00 | 821.00 | 0.0M |
| 2025-01-14 | 820.00 | 826.00 | 815.00 | 824.00 | 0.0M |
| 2025-01-10 | 822.00 | 826.00 | 820.00 | 823.00 | 0.0M |
| 2025-01-09 | 843.00 | 843.00 | 822.00 | 828.00 | 0.0M |
| 2025-01-08 | 848.00 | 848.00 | 838.00 | 843.00 | 0.0M |
| 2025-01-07 | 836.00 | 850.00 | 834.00 | 848.00 | 0.1M |
| 2025-01-06 | 839.00 | 844.00 | 833.00 | 836.00 | 0.0M |