6,124.30
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 | 6,086.10 | 6,127.40 | 6,086.10 | 6,124.30 | 0.0M |
| 2025-09-25 | 6,119.70 | 6,119.70 | 6,054.10 | 6,085.90 | 0.0M |
| 2025-09-24 | 6,141.50 | 6,156.20 | 6,108.00 | 6,119.60 | 0.0M |
| 2025-09-23 | 6,174.60 | 6,183.50 | 6,132.60 | 6,141.50 | 0.0M |
| 2025-09-22 | 6,149.50 | 6,179.20 | 6,131.90 | 6,174.60 | 0.0M |
| 2025-09-19 | 6,125.40 | 6,155.80 | 6,119.00 | 6,149.00 | 0.0M |
| 2025-09-18 | 6,087.42 | 6,143.42 | 6,087.42 | 6,125.39 | 0.0M |
| 2025-09-17 | 6,092.01 | 6,115.81 | 6,044.28 | 6,087.33 | 0.0M |
| 2025-09-16 | 6,099.17 | 6,107.66 | 6,083.02 | 6,091.95 | 0.0M |
| 2025-09-15 | 6,072.19 | 6,104.57 | 6,072.19 | 6,098.89 | 0.0M |
| 2025-09-14 | 6,080.58 | 6,070.86 | 6,070.86 | 6,070.86 | 0.0M |
| 2025-09-12 | 6,080.58 | 6,086.97 | 6,067.75 | 6,070.86 | 0.0M |
| 2025-09-11 | 6,024.07 | 6,084.96 | 6,024.07 | 6,080.28 | 0.0M |
| 2025-09-10 | 6,009.17 | 6,047.46 | 6,009.17 | 6,023.99 | 0.0M |
| 2025-09-09 | 5,997.68 | 6,013.80 | 5,981.50 | 6,008.99 | 0.0M |
| 2025-09-08 | 5,982.24 | 6,007.45 | 5,982.24 | 5,997.52 | 0.0M |
| 2025-09-05 | 5,994.47 | 6,027.45 | 5,944.89 | 5,981.96 | 0.0M |
| 2025-09-04 | 5,941.72 | 5,994.15 | 5,939.86 | 5,993.72 | 0.0M |
| 2025-09-03 | 5,916.16 | 5,947.41 | 5,913.09 | 5,941.24 | 0.0M |
| 2025-09-02 | 5,955.02 | 5,955.02 | 5,865.62 | 5,916.05 | 0.0M |
| 2025-08-29 | 5,992.57 | 5,992.57 | 5,939.97 | 5,954.38 | 0.0M |
| 2025-08-28 | 5,970.67 | 5,997.08 | 5,962.20 | 5,992.01 | 0.0M |
| 2025-08-27 | 5,954.08 | 5,975.96 | 5,947.71 | 5,970.52 | 0.0M |
| 2025-08-26 | 5,927.72 | 5,956.40 | 5,922.11 | 5,954.07 | 0.0M |
| 2025-08-25 | 5,955.56 | 5,955.56 | 5,926.36 | 5,927.37 | 0.0M |
| 2025-08-22 | 5,856.03 | 5,967.29 | 5,856.03 | 5,955.42 | 0.0M |
| 2025-08-21 | 5,876.02 | 5,876.02 | 5,839.41 | 5,855.78 | 0.0M |
| 2025-08-20 | 5,890.05 | 5,890.05 | 5,827.02 | 5,875.32 | 0.0M |
| 2025-08-19 | 5,926.27 | 5,932.65 | 5,880.40 | 5,889.90 | 0.0M |
| 2025-08-18 | 5,924.21 | 5,929.87 | 5,915.76 | 5,925.81 | 0.0M |
| 2025-08-15 | 5,940.79 | 5,947.35 | 5,916.82 | 5,923.73 | 0.0M |
| 2025-08-14 | 5,945.94 | 5,945.94 | 5,916.71 | 5,939.49 | 0.0M |
| 2025-08-13 | 5,918.75 | 5,950.72 | 5,918.75 | 5,945.72 | 0.0M |
| 2025-08-12 | 5,844.96 | 5,919.32 | 5,844.96 | 5,918.56 | 0.0M |
| 2025-08-11 | 5,859.44 | 5,875.39 | 5,836.83 | 5,844.77 | 0.0M |
| 2025-08-08 | 5,820.82 | 5,864.84 | 5,820.82 | 5,858.89 | 0.0M |
| 2025-08-07 | 5,825.38 | 5,867.01 | 5,792.05 | 5,820.17 | 0.0M |
| 2025-08-06 | 5,787.63 | 5,831.68 | 5,787.09 | 5,825.29 | 0.0M |
| 2025-08-05 | 5,813.04 | 5,828.96 | 5,774.75 | 5,787.61 | 0.0M |
| 2025-08-04 | 5,725.98 | 5,813.13 | 5,725.98 | 5,812.95 | 0.0M |
| 2025-08-01 | 5,822.17 | 5,822.17 | 5,699.20 | 5,725.71 | 0.0M |
| 2025-07-31 | 5,843.30 | 5,894.03 | 5,811.39 | 5,821.93 | 0.0M |
| 2025-07-30 | 5,850.81 | 5,877.35 | 5,819.17 | 5,842.86 | 0.0M |
| 2025-07-29 | 5,869.99 | 5,895.47 | 5,845.20 | 5,850.77 | 0.0M |
| 2025-07-28 | 5,870.39 | 5,883.30 | 5,858.58 | 5,869.97 | 0.0M |
| 2025-07-25 | 5,845.18 | 5,876.28 | 5,845.18 | 5,870.39 | 0.0M |
| 2025-07-24 | 5,846.73 | 5,861.66 | 5,844.26 | 5,844.89 | 0.0M |
| 2025-07-23 | 5,799.52 | 5,847.95 | 5,799.52 | 5,846.68 | 0.0M |
| 2025-07-22 | 5,790.80 | 5,806.10 | 5,769.36 | 5,799.44 | 0.0M |
| 2025-07-21 | 5,787.88 | 5,822.72 | 5,787.88 | 5,790.70 | 0.0M |
| 2025-07-18 | 5,787.99 | 5,806.35 | 5,776.78 | 5,787.62 | 0.0M |
| 2025-07-17 | 5,752.84 | 5,794.35 | 5,752.81 | 5,787.66 | 0.0M |
| 2025-07-16 | 5,730.57 | 5,757.01 | 5,692.26 | 5,752.79 | 0.0M |
| 2025-07-15 | 5,761.82 | 5,790.44 | 5,729.24 | 5,730.54 | 0.0M |
| 2025-07-14 | 5,748.25 | 5,764.90 | 5,733.29 | 5,761.34 | 0.0M |
| 2025-07-11 | 5,772.33 | 5,772.33 | 5,732.97 | 5,748.24 | 0.0M |
| 2025-07-10 | 5,757.19 | 5,782.33 | 5,745.01 | 5,772.30 | 0.0M |
| 2025-07-09 | 5,719.88 | 5,759.45 | 5,719.88 | 5,756.51 | 0.0M |
| 2025-07-08 | 5,722.17 | 5,735.98 | 5,713.59 | 5,719.80 | 0.0M |
| 2025-07-07 | 5,768.96 | 5,768.96 | 5,695.54 | 5,722.13 | 0.0M |
| 2025-07-03 | 5,720.47 | 5,773.04 | 5,720.47 | 5,768.84 | 0.0M |
| 2025-07-02 | 5,688.84 | 5,719.83 | 5,681.58 | 5,719.67 | 0.0M |
| 2025-07-01 | 5,691.92 | 5,702.28 | 5,667.46 | 5,688.69 | 0.0M |
| 2025-06-30 | 5,662.63 | 5,700.66 | 5,662.63 | 5,691.77 | 0.0M |
| 2025-06-27 | 5,635.32 | 5,677.99 | 5,625.83 | 5,661.90 | 0.0M |
| 2025-06-26 | 5,586.06 | 5,639.43 | 5,586.06 | 5,634.95 | 0.0M |
| 2025-06-25 | 5,593.09 | 5,607.95 | 5,578.00 | 5,586.00 | 0.0M |
| 2025-06-24 | 5,529.65 | 5,601.69 | 5,529.65 | 5,593.07 | 0.0M |
| 2025-06-23 | 5,477.91 | 5,532.49 | 5,451.93 | 5,529.53 | 0.0M |
| 2025-06-20 | 5,489.53 | 5,522.79 | 5,463.73 | 5,477.85 | 0.0M |
| 2025-06-18 | 5,487.12 | 5,522.32 | 5,481.65 | 5,489.22 | 0.0M |
| 2025-06-17 | 5,533.18 | 5,533.18 | 5,480.64 | 5,486.94 | 0.0M |
| 2025-06-16 | 5,480.16 | 5,549.00 | 5,480.16 | 5,533.02 | 0.0M |
| 2025-06-13 | 5,545.06 | 5,545.06 | 5,466.85 | 5,479.24 | 0.0M |
| 2025-06-12 | 5,526.89 | 5,544.27 | 5,507.43 | 5,544.10 | 0.0M |
| 2025-06-11 | 5,542.06 | 5,562.03 | 5,511.07 | 5,526.81 | 0.0M |
| 2025-06-10 | 5,514.08 | 5,545.47 | 5,510.71 | 5,541.98 | 0.0M |
| 2025-06-09 | 5,508.73 | 5,529.29 | 5,503.72 | 5,513.90 | 0.0M |
| 2025-06-06 | 5,450.94 | 5,521.26 | 5,450.94 | 5,508.30 | 0.0M |
| 2025-06-05 | 5,475.74 | 5,503.36 | 5,434.05 | 5,450.31 | 0.0M |
| 2025-06-04 | 5,474.47 | 5,493.10 | 5,470.54 | 5,475.32 | 0.0M |
| 2025-06-03 | 5,437.92 | 5,483.62 | 5,432.58 | 5,474.26 | 0.0M |
| 2025-06-02 | 5,417.34 | 5,439.00 | 5,368.82 | 5,437.83 | 0.0M |
| 2025-05-30 | 5,417.28 | 5,426.01 | 5,355.93 | 5,416.67 | 0.0M |
| 2025-05-29 | 5,396.66 | 5,444.20 | 5,382.75 | 5,416.75 | 0.0M |
| 2025-05-28 | 5,428.89 | 5,443.61 | 5,390.82 | 5,396.57 | 0.0M |
| 2025-05-27 | 5,318.73 | 5,430.96 | 5,318.73 | 5,428.84 | 0.0M |
| 2025-05-23 | 5,352.49 | 5,352.49 | 5,285.13 | 5,318.29 | 0.0M |
| 2025-05-22 | 5,352.77 | 5,384.11 | 5,335.93 | 5,352.14 | 0.0M |
| 2025-05-21 | 5,447.42 | 5,447.42 | 5,340.98 | 5,352.71 | 0.0M |
| 2025-05-20 | 5,466.84 | 5,466.84 | 5,419.97 | 5,447.25 | 0.0M |
| 2025-05-19 | 5,464.12 | 5,470.28 | 5,405.81 | 5,466.73 | 0.0M |
| 2025-05-17 | 5,423.22 | 5,463.33 | 5,463.33 | 5,463.33 | 0.0M |
| 2025-05-16 | 5,423.22 | 5,463.65 | 5,416.65 | 5,463.33 | 0.0M |
| 2025-05-15 | 5,402.81 | 5,427.76 | 5,375.89 | 5,422.54 | 0.0M |
| 2025-05-14 | 5,399.53 | 5,416.39 | 5,384.53 | 5,401.55 | 0.0M |
| 2025-05-13 | 5,359.96 | 5,417.94 | 5,359.96 | 5,399.28 | 0.0M |
| 2025-05-12 | 5,188.87 | 5,360.79 | 5,188.87 | 5,359.81 | 0.0M |
| 2025-05-09 | 5,192.10 | 5,218.46 | 5,175.29 | 5,188.28 | 0.0M |
| 2025-05-08 | 5,153.73 | 5,241.16 | 5,153.73 | 5,191.24 | 0.0M |
| 2025-05-07 | 5,132.38 | 5,173.19 | 5,108.02 | 5,153.70 | 0.0M |
| 2025-05-06 | 5,173.28 | 5,173.28 | 5,113.33 | 5,132.34 | 0.0M |
| 2025-05-05 | 5,205.04 | 5,205.04 | 5,158.65 | 5,173.21 | 0.0M |
| 2025-05-02 | 5,124.92 | 5,217.69 | 5,124.92 | 5,204.77 | 0.0M |
| 2025-05-01 | 5,093.72 | 5,174.71 | 5,093.72 | 5,124.76 | 0.0M |
| 2025-04-30 | 5,089.60 | 5,104.53 | 4,970.88 | 5,093.65 | 0.0M |
| 2025-04-29 | 5,059.28 | 5,099.50 | 5,039.81 | 5,089.19 | 0.0M |
| 2025-04-28 | 5,053.57 | 5,081.40 | 5,004.77 | 5,059.26 | 0.0M |
| 2025-04-25 | 5,019.99 | 5,055.43 | 4,992.99 | 5,053.49 | 0.0M |
| 2025-04-24 | 4,917.57 | 5,023.73 | 4,916.49 | 5,019.94 | 0.0M |
| 2025-04-23 | 4,836.33 | 5,006.33 | 4,836.33 | 4,917.57 | 0.0M |
| 2025-04-22 | 4,716.04 | 4,855.01 | 4,716.04 | 4,836.23 | 0.0M |
| 2025-04-21 | 4,830.07 | 4,830.07 | 4,665.59 | 4,715.93 | 0.0M |
| 2025-04-17 | 4,818.48 | 4,868.39 | 4,803.65 | 4,829.71 | 0.0M |
| 2025-04-16 | 4,921.92 | 4,921.92 | 4,768.33 | 4,818.39 | 0.0M |
| 2025-04-15 | 4,928.46 | 4,969.96 | 4,911.79 | 4,921.78 | 0.0M |
| 2025-04-14 | 4,887.69 | 4,972.91 | 4,882.32 | 4,928.04 | 0.0M |
| 2025-04-11 | 4,802.74 | 4,900.46 | 4,756.23 | 4,887.67 | 0.0M |
| 2025-04-10 | 4,979.89 | 4,979.89 | 4,667.29 | 4,802.61 | 0.0M |
| 2025-04-09 | 4,545.65 | 5,001.33 | 4,510.99 | 4,979.17 | 0.0M |
| 2025-04-08 | 4,622.76 | 4,807.30 | 4,480.93 | 4,545.57 | 0.0M |
| 2025-04-07 | 4,636.95 | 4,792.19 | 4,415.54 | 4,622.74 | 0.0M |
| 2025-04-04 | 4,926.53 | 4,926.53 | 4,632.72 | 4,636.88 | 0.0M |
| 2025-04-03 | 5,189.72 | 5,189.72 | 4,921.33 | 4,925.94 | 0.0M |
| 2025-04-02 | 5,148.28 | 5,209.95 | 5,091.45 | 5,189.51 | 0.0M |
| 2025-04-01 | 5,127.94 | 5,165.04 | 5,078.46 | 5,148.13 | 0.0M |
| 2025-03-31 | 5,105.24 | 5,142.47 | 5,016.22 | 5,127.78 | 0.0M |
| 2025-03-28 | 5,208.07 | 5,208.07 | 5,095.54 | 5,104.49 | 0.0M |
| 2025-03-27 | 5,229.40 | 5,245.36 | 5,190.03 | 5,207.90 | 0.0M |
| 2025-03-26 | 5,289.61 | 5,295.96 | 5,213.24 | 5,229.36 | 0.0M |
| 2025-03-25 | 5,284.40 | 5,300.61 | 5,275.49 | 5,289.61 | 0.0M |
| 2025-03-24 | 5,186.08 | 5,290.73 | 5,186.08 | 5,284.22 | 0.0M |
| 2025-03-21 | 5,183.37 | 5,188.76 | 5,128.63 | 5,186.03 | 0.0M |
| 2025-03-20 | 5,196.53 | 5,228.57 | 5,159.45 | 5,183.23 | 0.0M |
| 2025-03-19 | 5,136.48 | 5,231.13 | 5,136.48 | 5,195.97 | 0.0M |
| 2025-03-18 | 5,192.30 | 5,192.30 | 5,120.87 | 5,136.46 | 0.0M |
| 2025-03-17 | 5,153.43 | 5,217.20 | 5,146.52 | 5,192.11 | 0.0M |
| 2025-03-14 | 5,042.25 | 5,157.98 | 5,042.25 | 5,152.99 | 0.0M |
| 2025-03-13 | 5,116.50 | 5,116.50 | 5,024.83 | 5,041.10 | 0.0M |
| 2025-03-12 | 5,092.22 | 5,158.32 | 5,068.66 | 5,116.17 | 0.0M |
| 2025-03-11 | 5,125.01 | 5,149.25 | 5,051.06 | 5,092.12 | 0.0M |
| 2025-03-10 | 5,271.78 | 5,271.78 | 5,080.23 | 5,124.91 | 0.0M |
| 2025-03-07 | 5,243.96 | 5,282.17 | 5,172.63 | 5,270.92 | 0.0M |
| 2025-03-06 | 5,344.01 | 5,344.01 | 5,219.25 | 5,243.21 | 0.0M |
| 2025-03-05 | 5,283.21 | 5,358.16 | 5,251.47 | 5,343.84 | 0.0M |
| 2025-03-04 | 5,348.38 | 5,362.93 | 5,235.23 | 5,283.07 | 0.0M |
| 2025-03-03 | 5,449.05 | 5,479.63 | 5,314.36 | 5,348.23 | 0.0M |
| 2025-02-28 | 5,365.17 | 5,452.22 | 5,345.02 | 5,448.50 | 0.0M |
| 2025-02-27 | 5,449.01 | 5,481.23 | 5,362.03 | 5,364.46 | 0.0M |
| 2025-02-26 | 5,446.89 | 5,498.79 | 5,428.83 | 5,448.96 | 0.0M |
| 2025-02-25 | 5,474.12 | 5,481.83 | 5,403.66 | 5,446.79 | 0.0M |
| 2025-02-24 | 5,502.87 | 5,526.85 | 5,464.59 | 5,474.03 | 0.0M |
| 2025-02-21 | 5,607.03 | 5,612.83 | 5,497.91 | 5,502.65 | 0.0M |
| 2025-02-20 | 5,637.06 | 5,637.06 | 5,577.13 | 5,606.83 | 0.0M |
| 2025-02-19 | 5,629.81 | 5,640.91 | 5,609.73 | 5,636.39 | 0.0M |
| 2025-02-18 | 5,614.84 | 5,629.66 | 5,601.84 | 5,629.66 | 0.0M |
| 2025-02-14 | 5,614.81 | 5,627.20 | 5,607.21 | 5,614.08 | 0.0M |
| 2025-02-13 | 5,555.46 | 5,615.07 | 5,555.46 | 5,613.57 | 0.0M |
| 2025-02-12 | 5,573.08 | 5,573.08 | 5,513.86 | 5,555.39 | 0.0M |
| 2025-02-11 | 5,576.64 | 5,578.68 | 5,552.56 | 5,572.52 | 0.0M |
| 2025-02-10 | 5,541.47 | 5,583.51 | 5,541.47 | 5,576.51 | 0.0M |
| 2025-02-07 | 5,593.68 | 5,609.75 | 5,535.58 | 5,540.70 | 0.0M |
| 2025-02-06 | 5,577.08 | 5,593.84 | 5,560.21 | 5,593.32 | 0.0M |
| 2025-02-05 | 5,552.02 | 5,578.09 | 5,527.71 | 5,577.07 | 0.0M |
| 2025-02-04 | 5,511.23 | 5,555.39 | 5,507.11 | 5,551.97 | 0.0M |
| 2025-02-03 | 5,554.75 | 5,554.75 | 5,444.52 | 5,511.20 | 0.0M |
| 2025-01-31 | 5,583.17 | 5,627.26 | 5,546.42 | 5,554.45 | 0.0M |
| 2025-01-30 | 5,549.18 | 5,598.52 | 5,546.68 | 5,582.80 | 0.0M |
| 2025-01-29 | 5,573.28 | 5,575.44 | 5,524.80 | 5,549.10 | 0.0M |
| 2025-01-28 | 5,524.26 | 5,580.54 | 5,510.18 | 5,573.24 | 0.0M |
| 2025-01-27 | 5,604.55 | 5,604.55 | 5,494.45 | 5,524.26 | 0.0M |
| 2025-01-24 | 5,619.16 | 5,628.13 | 5,593.61 | 5,604.50 | 0.0M |
| 2025-01-23 | 5,590.19 | 5,618.69 | 5,577.30 | 5,618.67 | 0.0M |
| 2025-01-22 | 5,562.65 | 5,603.31 | 5,557.95 | 5,590.11 | 0.0M |
| 2025-01-21 | 5,508.67 | 5,564.04 | 5,508.67 | 5,562.37 | 0.0M |
| 2025-01-17 | 5,457.11 | 5,525.17 | 5,457.11 | 5,508.55 | 0.0M |
| 2025-01-16 | 5,462.28 | 5,478.10 | 5,448.62 | 5,456.98 | 0.0M |
| 2025-01-15 | 5,364.61 | 5,472.61 | 5,364.61 | 5,462.21 | 0.0M |
| 2025-01-14 | 5,351.74 | 5,387.31 | 5,328.81 | 5,364.13 | 0.0M |
| 2025-01-13 | 5,342.14 | 5,353.59 | 5,291.65 | 5,351.72 | 0.0M |
| 2025-01-10 | 5,426.19 | 5,426.19 | 5,323.90 | 5,342.12 | 0.0M |
| 2025-01-08 | 5,418.94 | 5,433.06 | 5,384.84 | 5,425.52 | 0.0M |
| 2025-01-07 | 5,479.22 | 5,500.74 | 5,400.80 | 5,418.82 | 0.0M |
| 2025-01-06 | 5,450.50 | 5,520.94 | 5,450.50 | 5,479.18 | 0.0M |
| 2025-01-03 | 5,379.12 | 5,455.11 | 5,379.12 | 5,450.11 | 0.0M |
| 2025-01-02 | 5,387.69 | 5,439.13 | 5,344.58 | 5,378.73 | 0.0M |