4,620.05
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 4,576.91 | 4,597.85 | 4,550.05 | 4,550.05 | 0.2M |
| 2025-09-25 | 4,563.98 | 4,613.95 | 4,558.84 | 4,593.49 | 0.2M |
| 2025-09-24 | 4,495.27 | 4,567.49 | 4,494.11 | 4,566.07 | 0.2M |
| 2025-09-23 | 4,536.76 | 4,560.73 | 4,459.73 | 4,519.78 | 0.3M |
| 2025-09-22 | 4,512.03 | 4,523.87 | 4,487.13 | 4,522.61 | 0.2M |
| 2025-09-19 | 4,499.09 | 4,533.09 | 4,491.84 | 4,501.92 | 0.2M |
| 2025-09-18 | 4,546.03 | 4,573.83 | 4,454.99 | 4,498.11 | 0.3M |
| 2025-09-17 | 4,517.29 | 4,556.03 | 4,503.80 | 4,551.02 | 0.2M |
| 2025-09-16 | 4,539.92 | 4,552.42 | 4,494.79 | 4,523.34 | 0.2M |
| 2025-09-15 | 4,534.89 | 4,566.91 | 4,522.50 | 4,533.06 | 0.2M |
| 2025-09-12 | 4,544.59 | 4,564.67 | 4,517.79 | 4,522.00 | 0.3M |
| 2025-09-11 | 4,438.84 | 4,548.04 | 4,427.92 | 4,548.04 | 0.3M |
| 2025-09-10 | 4,438.30 | 4,466.63 | 4,414.59 | 4,445.37 | 0.2M |
| 2025-09-09 | 4,448.74 | 4,472.09 | 4,412.69 | 4,436.26 | 0.2M |
| 2025-09-08 | 4,467.17 | 4,482.76 | 4,438.07 | 4,467.57 | 0.3M |
| 2025-09-05 | 4,365.61 | 4,466.56 | 4,350.30 | 4,460.33 | 0.2M |
| 2025-09-04 | 4,461.25 | 4,465.50 | 4,327.51 | 4,365.21 | 0.3M |
| 2025-09-03 | 4,501.34 | 4,510.73 | 4,427.52 | 4,459.83 | 0.3M |
| 2025-09-02 | 4,521.98 | 4,548.89 | 4,454.42 | 4,490.45 | 0.3M |
| 2025-09-01 | 4,516.88 | 4,528.13 | 4,487.53 | 4,523.71 | 0.3M |
| 2025-08-29 | 4,455.80 | 4,516.84 | 4,452.36 | 4,496.76 | 0.4M |
| 2025-08-28 | 4,378.04 | 4,464.80 | 4,364.17 | 4,463.78 | 0.3M |
| 2025-08-27 | 4,458.84 | 4,494.91 | 4,386.13 | 4,386.13 | 0.3M |
| 2025-08-26 | 4,453.35 | 4,476.80 | 4,435.53 | 4,452.59 | 0.3M |
| 2025-08-25 | 4,416.29 | 4,472.65 | 4,404.78 | 4,469.22 | 0.4M |
| 2025-08-22 | 4,287.36 | 4,378.39 | 4,287.36 | 4,378.00 | 0.3M |
| 2025-08-21 | 4,284.37 | 4,308.45 | 4,273.65 | 4,288.07 | 0.3M |
| 2025-08-20 | 4,208.40 | 4,272.15 | 4,190.56 | 4,271.40 | 0.2M |
| 2025-08-19 | 4,241.77 | 4,264.23 | 4,215.21 | 4,223.37 | 0.3M |
| 2025-08-18 | 4,218.25 | 4,272.96 | 4,203.42 | 4,239.41 | 0.3M |
| 2025-08-15 | 4,162.42 | 4,214.73 | 4,157.50 | 4,202.35 | 0.3M |
| 2025-08-14 | 4,179.97 | 4,220.31 | 4,165.94 | 4,173.31 | 0.2M |
| 2025-08-13 | 4,150.50 | 4,186.75 | 4,147.20 | 4,176.58 | 0.2M |
| 2025-08-12 | 4,123.58 | 4,153.30 | 4,121.22 | 4,143.83 | 0.2M |
| 2025-08-11 | 4,110.29 | 4,134.25 | 4,103.61 | 4,122.51 | 0.2M |
| 2025-08-08 | 4,109.27 | 4,122.21 | 4,097.42 | 4,104.97 | 0.2M |
| 2025-08-07 | 4,120.28 | 4,129.74 | 4,094.82 | 4,114.67 | 0.2M |
| 2025-08-06 | 4,100.43 | 4,116.71 | 4,098.35 | 4,113.49 | 0.2M |
| 2025-08-05 | 4,080.39 | 4,106.30 | 4,075.58 | 4,103.45 | 0.2M |
| 2025-08-04 | 4,037.94 | 4,070.70 | 4,037.94 | 4,070.70 | 0.2M |
| 2025-08-01 | 4,069.93 | 4,085.35 | 4,040.46 | 4,054.93 | 0.2M |
| 2025-07-31 | 4,141.56 | 4,141.82 | 4,063.67 | 4,075.59 | 0.3M |
| 2025-07-30 | 4,148.94 | 4,185.21 | 4,127.43 | 4,151.24 | 0.2M |
| 2025-07-29 | 4,132.68 | 4,153.33 | 4,117.58 | 4,152.03 | 0.2M |
| 2025-07-28 | 4,128.20 | 4,146.12 | 4,112.97 | 4,135.82 | 0.2M |
| 2025-07-25 | 4,145.32 | 4,150.50 | 4,117.80 | 4,127.16 | 0.3M |
| 2025-07-24 | 4,116.83 | 4,152.43 | 4,111.89 | 4,149.04 | 0.3M |
| 2025-07-23 | 4,129.15 | 4,155.68 | 4,113.91 | 4,119.77 | 0.3M |
| 2025-07-22 | 4,087.34 | 4,119.20 | 4,068.34 | 4,118.96 | 0.3M |
| 2025-07-21 | 4,069.77 | 4,086.12 | 4,063.44 | 4,085.61 | 0.2M |
| 2025-07-18 | 4,039.87 | 4,064.64 | 4,039.32 | 4,058.55 | 0.2M |
| 2025-07-17 | 4,005.07 | 4,034.59 | 4,005.07 | 4,034.49 | 0.2M |
| 2025-07-16 | 4,019.39 | 4,027.86 | 3,993.92 | 4,007.20 | 0.2M |
| 2025-07-15 | 4,023.99 | 4,042.66 | 3,994.26 | 4,019.06 | 0.2M |
| 2025-07-14 | 4,021.21 | 4,034.92 | 4,017.67 | 4,017.67 | 0.2M |
| 2025-07-11 | 4,011.47 | 4,065.94 | 4,010.11 | 4,014.81 | 0.3M |
| 2025-07-10 | 3,993.42 | 4,032.98 | 3,992.52 | 4,010.02 | 0.2M |
| 2025-07-09 | 3,997.50 | 4,016.74 | 3,987.43 | 3,991.40 | 0.2M |
| 2025-07-08 | 3,965.43 | 4,002.27 | 3,965.43 | 3,998.45 | 0.2M |
| 2025-07-07 | 3,977.29 | 3,979.75 | 3,956.57 | 3,965.18 | 0.1M |
| 2025-07-04 | 3,967.46 | 4,013.85 | 3,958.38 | 3,982.20 | 0.2M |
| 2025-07-03 | 3,949.40 | 3,971.62 | 3,945.14 | 3,968.07 | 0.1M |
| 2025-07-02 | 3,943.32 | 3,952.14 | 3,929.70 | 3,943.69 | 0.1M |
| 2025-07-01 | 3,935.91 | 3,946.25 | 3,924.72 | 3,942.76 | 0.1M |
| 2025-06-30 | 3,920.32 | 3,940.36 | 3,911.60 | 3,936.08 | 0.1M |
| 2025-06-27 | 3,949.79 | 3,969.26 | 3,918.20 | 3,921.76 | 0.2M |
| 2025-06-26 | 3,953.16 | 3,964.48 | 3,945.26 | 3,946.02 | 0.2M |
| 2025-06-25 | 3,907.07 | 3,963.04 | 3,902.18 | 3,960.07 | 0.2M |
| 2025-06-24 | 3,862.39 | 3,914.16 | 3,862.39 | 3,904.03 | 0.2M |
| 2025-06-23 | 3,831.17 | 3,867.59 | 3,827.08 | 3,857.90 | 0.1M |
| 2025-06-20 | 3,839.78 | 3,856.48 | 3,839.78 | 3,846.64 | 0.1M |
| 2025-06-19 | 3,870.05 | 3,872.94 | 3,834.95 | 3,843.09 | 0.1M |
| 2025-06-18 | 3,871.65 | 3,881.35 | 3,854.66 | 3,874.97 | 0.1M |
| 2025-06-17 | 3,875.18 | 3,880.42 | 3,860.41 | 3,870.38 | 0.1M |
| 2025-06-16 | 3,853.62 | 3,876.17 | 3,853.62 | 3,873.80 | 0.1M |
| 2025-06-13 | 3,881.49 | 3,889.16 | 3,853.82 | 3,864.18 | 0.2M |
| 2025-06-12 | 3,885.52 | 3,900.04 | 3,870.38 | 3,892.20 | 0.1M |
| 2025-06-11 | 3,870.67 | 3,911.61 | 3,870.67 | 3,894.63 | 0.1M |
| 2025-06-10 | 3,887.55 | 3,897.46 | 3,850.47 | 3,865.47 | 0.1M |
| 2025-06-09 | 3,877.80 | 3,894.65 | 3,871.99 | 3,885.25 | 0.1M |
| 2025-06-06 | 3,878.10 | 3,889.46 | 3,869.39 | 3,873.98 | 0.1M |
| 2025-06-05 | 3,872.64 | 3,883.14 | 3,861.27 | 3,877.56 | 0.1M |
| 2025-06-04 | 3,855.49 | 3,875.86 | 3,855.49 | 3,868.74 | 0.1M |
| 2025-06-03 | 3,833.46 | 3,863.30 | 3,832.72 | 3,852.01 | 0.1M |
| 2025-05-30 | 3,850.49 | 3,858.61 | 3,829.25 | 3,840.23 | 0.1M |
| 2025-05-29 | 3,838.01 | 3,869.79 | 3,831.46 | 3,858.70 | 0.1M |
| 2025-05-28 | 3,843.08 | 3,849.74 | 3,833.96 | 3,836.24 | 0.1M |
| 2025-05-27 | 3,857.63 | 3,865.43 | 3,834.85 | 3,839.40 | 0.1M |
| 2025-05-26 | 3,875.79 | 3,884.54 | 3,849.04 | 3,860.11 | 0.1M |
| 2025-05-23 | 3,910.37 | 3,931.55 | 3,882.27 | 3,882.27 | 0.1M |
| 2025-05-22 | 3,912.60 | 3,923.02 | 3,903.09 | 3,913.87 | 0.1M |
| 2025-05-21 | 3,899.44 | 3,928.63 | 3,899.44 | 3,916.38 | 0.1M |
| 2025-05-20 | 3,883.10 | 3,911.47 | 3,881.74 | 3,898.17 | 0.1M |
| 2025-05-19 | 3,882.57 | 3,885.59 | 3,866.57 | 3,877.15 | 0.1M |
| 2025-05-16 | 3,898.67 | 3,903.85 | 3,874.86 | 3,889.09 | 0.1M |
| 2025-05-15 | 3,934.03 | 3,936.47 | 3,904.91 | 3,907.20 | 0.1M |
| 2025-05-14 | 3,894.84 | 3,960.52 | 3,890.65 | 3,943.21 | 0.2M |
| 2025-05-13 | 3,915.59 | 3,915.59 | 3,890.69 | 3,896.26 | 0.1M |
| 2025-05-12 | 3,866.53 | 3,890.73 | 3,859.04 | 3,890.61 | 0.2M |
| 2025-05-09 | 3,848.62 | 3,853.66 | 3,836.54 | 3,846.16 | 0.1M |
| 2025-05-08 | 3,820.55 | 3,867.33 | 3,816.26 | 3,852.90 | 0.1M |
| 2025-05-07 | 3,861.58 | 3,863.68 | 3,814.99 | 3,831.63 | 0.2M |
| 2025-05-06 | 3,794.38 | 3,809.09 | 3,782.78 | 3,808.54 | 0.2M |
| 2025-04-30 | 3,775.83 | 3,787.56 | 3,768.76 | 3,770.57 | 0.1M |
| 2025-04-29 | 3,776.00 | 3,785.32 | 3,768.03 | 3,775.08 | 0.1M |
| 2025-04-28 | 3,786.39 | 3,792.01 | 3,772.80 | 3,781.62 | 0.1M |
| 2025-04-25 | 3,792.08 | 3,801.58 | 3,780.78 | 3,786.99 | 0.1M |
| 2025-04-24 | 3,787.46 | 3,807.26 | 3,775.21 | 3,784.36 | 0.1M |
| 2025-04-23 | 3,803.43 | 3,807.95 | 3,780.52 | 3,786.88 | 0.1M |
| 2025-04-22 | 3,780.11 | 3,799.23 | 3,778.08 | 3,783.95 | 0.1M |
| 2025-04-21 | 3,768.14 | 3,790.18 | 3,763.14 | 3,784.88 | 0.1M |
| 2025-04-18 | 3,760.04 | 3,782.04 | 3,754.41 | 3,772.52 | 0.1M |
| 2025-04-17 | 3,755.09 | 3,779.13 | 3,749.50 | 3,772.22 | 0.1M |
| 2025-04-16 | 3,757.88 | 3,775.17 | 3,721.60 | 3,772.82 | 0.2M |
| 2025-04-15 | 3,756.48 | 3,764.49 | 3,737.85 | 3,761.23 | 0.1M |
| 2025-04-14 | 3,772.04 | 3,776.63 | 3,754.03 | 3,759.14 | 0.2M |
| 2025-04-11 | 3,730.31 | 3,762.37 | 3,708.46 | 3,750.52 | 0.2M |
| 2025-04-10 | 3,749.13 | 3,756.14 | 3,708.82 | 3,735.12 | 0.2M |
| 2025-04-09 | 3,606.10 | 3,686.79 | 3,587.34 | 3,686.79 | 0.3M |
| 2025-04-08 | 3,597.99 | 3,650.76 | 3,583.87 | 3,650.76 | 0.3M |
| 2025-04-07 | 3,675.20 | 3,707.78 | 3,514.12 | 3,589.44 | 0.3M |
| 2025-04-03 | 3,843.42 | 3,883.70 | 3,843.42 | 3,861.50 | 0.1M |
| 2025-04-02 | 3,884.42 | 3,900.49 | 3,877.16 | 3,884.39 | 0.1M |
| 2025-04-01 | 3,892.78 | 3,905.26 | 3,882.40 | 3,887.68 | 0.1M |
| 2025-03-31 | 3,905.98 | 3,928.45 | 3,872.40 | 3,887.31 | 0.2M |
| 2025-03-28 | 3,930.78 | 3,934.23 | 3,907.38 | 3,915.17 | 0.1M |
| 2025-03-27 | 3,911.38 | 3,952.99 | 3,903.65 | 3,932.41 | 0.1M |
| 2025-03-26 | 3,930.21 | 3,942.03 | 3,916.86 | 3,919.36 | 0.1M |
| 2025-03-25 | 3,937.90 | 3,946.36 | 3,921.53 | 3,932.30 | 0.1M |
| 2025-03-24 | 3,916.11 | 3,938.18 | 3,907.20 | 3,934.85 | 0.2M |
| 2025-03-21 | 3,966.51 | 3,983.15 | 3,904.77 | 3,914.70 | 0.2M |
| 2025-03-20 | 4,011.06 | 4,012.04 | 3,969.93 | 3,974.99 | 0.1M |
| 2025-03-19 | 4,004.83 | 4,025.30 | 3,989.51 | 4,010.17 | 0.1M |
| 2025-03-18 | 4,011.78 | 4,016.87 | 3,995.96 | 4,007.72 | 0.1M |
| 2025-03-17 | 4,020.64 | 4,021.73 | 3,992.26 | 3,996.79 | 0.2M |
| 2025-03-14 | 3,919.62 | 4,014.16 | 3,919.62 | 4,006.56 | 0.2M |
| 2025-03-13 | 3,925.74 | 3,939.29 | 3,897.38 | 3,911.58 | 0.2M |
| 2025-03-12 | 3,946.86 | 3,953.61 | 3,921.47 | 3,927.23 | 0.2M |
| 2025-03-11 | 3,890.43 | 3,941.42 | 3,889.43 | 3,941.42 | 0.1M |
| 2025-03-10 | 3,945.58 | 3,949.14 | 3,905.13 | 3,928.80 | 0.2M |
| 2025-03-07 | 3,944.91 | 3,967.07 | 3,935.05 | 3,944.01 | 0.2M |
| 2025-03-06 | 3,923.38 | 3,964.49 | 3,917.08 | 3,956.24 | 0.2M |
| 2025-03-05 | 3,887.80 | 3,906.42 | 3,877.02 | 3,902.57 | 0.2M |
| 2025-03-04 | 3,865.99 | 3,890.42 | 3,855.73 | 3,885.22 | 0.1M |
| 2025-03-03 | 3,899.70 | 3,930.01 | 3,872.59 | 3,888.47 | 0.2M |
| 2025-02-28 | 3,950.19 | 3,972.48 | 3,886.40 | 3,890.05 | 0.2M |
| 2025-02-27 | 3,961.06 | 3,973.93 | 3,933.46 | 3,968.12 | 0.2M |
| 2025-02-26 | 3,931.84 | 3,960.33 | 3,925.37 | 3,959.94 | 0.2M |
| 2025-02-25 | 3,933.64 | 3,955.43 | 3,915.65 | 3,925.65 | 0.2M |
| 2025-02-24 | 3,972.48 | 3,995.95 | 3,949.23 | 3,969.72 | 0.2M |
| 2025-02-21 | 3,938.05 | 3,981.05 | 3,927.79 | 3,978.44 | 0.2M |
| 2025-02-20 | 3,934.65 | 3,940.68 | 3,916.18 | 3,928.90 | 0.2M |
| 2025-02-19 | 3,906.22 | 3,943.67 | 3,904.15 | 3,940.16 | 0.2M |
| 2025-02-18 | 3,942.58 | 3,965.42 | 3,901.87 | 3,912.78 | 0.2M |
| 2025-02-17 | 3,954.41 | 3,955.90 | 3,921.70 | 3,947.40 | 0.2M |
| 2025-02-14 | 3,900.83 | 3,942.04 | 3,900.83 | 3,939.01 | 0.2M |
| 2025-02-13 | 3,913.90 | 3,939.20 | 3,904.98 | 3,905.14 | 0.2M |
| 2025-02-12 | 3,875.96 | 3,920.72 | 3,867.35 | 3,919.86 | 0.2M |
| 2025-02-11 | 3,905.16 | 3,905.16 | 3,872.91 | 3,883.14 | 0.2M |
| 2025-02-10 | 3,898.10 | 3,906.37 | 3,878.83 | 3,901.06 | 0.2M |
| 2025-02-07 | 3,844.06 | 3,919.35 | 3,833.87 | 3,892.70 | 0.2M |
| 2025-02-06 | 3,789.61 | 3,843.49 | 3,788.32 | 3,842.83 | 0.2M |
| 2025-02-05 | 3,844.70 | 3,844.70 | 3,785.16 | 3,795.08 | 0.2M |
| 2025-01-27 | 3,836.96 | 3,852.00 | 3,817.08 | 3,817.08 | 0.1M |
| 2025-01-24 | 3,793.85 | 3,847.60 | 3,793.48 | 3,832.86 | 0.1M |
| 2025-01-23 | 3,829.05 | 3,864.26 | 3,801.85 | 3,803.74 | 0.2M |
| 2025-01-22 | 3,823.94 | 3,823.94 | 3,783.14 | 3,797.02 | 0.1M |
| 2025-01-21 | 3,850.36 | 3,850.91 | 3,817.12 | 3,832.61 | 0.1M |
| 2025-01-20 | 3,835.30 | 3,858.67 | 3,821.98 | 3,829.68 | 0.1M |
| 2025-01-17 | 3,788.37 | 3,831.64 | 3,780.21 | 3,812.34 | 0.1M |
| 2025-01-16 | 3,812.19 | 3,842.95 | 3,776.29 | 3,800.38 | 0.1M |
| 2025-01-15 | 3,810.04 | 3,816.83 | 3,790.17 | 3,796.03 | 0.1M |
| 2025-01-14 | 3,728.56 | 3,826.64 | 3,718.88 | 3,820.54 | 0.2M |
| 2025-01-13 | 3,704.44 | 3,737.89 | 3,704.11 | 3,722.51 | 0.1M |
| 2025-01-10 | 3,778.89 | 3,786.81 | 3,732.48 | 3,732.48 | 0.1M |
| 2025-01-09 | 3,780.73 | 3,795.26 | 3,768.68 | 3,779.88 | 0.1M |
| 2025-01-08 | 3,781.26 | 3,810.74 | 3,731.19 | 3,789.22 | 0.2M |
| 2025-01-07 | 3,760.87 | 3,797.60 | 3,749.06 | 3,796.11 | 0.1M |
| 2025-01-06 | 3,775.99 | 3,788.85 | 3,743.07 | 3,768.97 | 0.2M |
| 2025-01-03 | 3,825.24 | 3,835.94 | 3,767.67 | 3,775.16 | 0.2M |
| 2025-01-02 | 3,931.82 | 3,934.20 | 3,796.34 | 3,820.40 | 0.2M |