9,851.80
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 9,689.63 | 9,897.31 | 9,615.90 | 9,851.80 | 173.3M |
| 2025-09-26 | 9,713.35 | 9,760.88 | 9,627.28 | 9,660.26 | 138.2M |
| 2025-09-25 | 9,827.64 | 9,829.74 | 9,727.24 | 9,727.24 | 117.3M |
| 2025-09-24 | 9,801.19 | 9,894.30 | 9,798.92 | 9,830.82 | 97.8M |
| 2025-09-23 | 9,888.69 | 9,929.97 | 9,763.80 | 9,825.79 | 133.4M |
| 2025-09-22 | 9,992.77 | 9,992.77 | 9,885.64 | 9,908.30 | 123.1M |
| 2025-09-19 | 9,998.94 | 10,082.19 | 9,903.22 | 10,058.02 | 162.0M |
| 2025-09-18 | 10,223.63 | 10,226.04 | 9,967.27 | 10,030.46 | 207.4M |
| 2025-09-17 | 10,316.13 | 10,342.55 | 10,195.24 | 10,227.93 | 166.4M |
| 2025-09-16 | 10,341.15 | 10,375.62 | 10,259.56 | 10,332.13 | 145.8M |
| 2025-09-15 | 10,322.43 | 10,375.44 | 10,272.57 | 10,330.95 | 147.3M |
| 2025-09-12 | 10,478.94 | 10,654.61 | 10,352.44 | 10,353.58 | 229.1M |
| 2025-09-11 | 10,371.16 | 10,490.48 | 10,338.04 | 10,482.00 | 215.2M |
| 2025-09-10 | 10,407.75 | 10,543.02 | 10,307.04 | 10,412.27 | 192.4M |
| 2025-09-09 | 10,372.95 | 10,418.03 | 10,269.58 | 10,418.03 | 174.3M |
| 2025-09-08 | 10,204.06 | 10,421.69 | 10,189.51 | 10,396.87 | 241.3M |
| 2025-09-05 | 10,121.36 | 10,222.13 | 10,026.07 | 10,210.59 | 174.9M |
| 2025-09-04 | 10,124.63 | 10,140.13 | 10,003.51 | 10,121.26 | 211.7M |
| 2025-09-03 | 10,333.99 | 10,469.66 | 10,124.29 | 10,163.99 | 237.7M |
| 2025-09-02 | 10,297.75 | 10,534.85 | 10,260.95 | 10,293.03 | 297.7M |
| 2025-09-01 | 10,302.55 | 10,371.99 | 10,232.96 | 10,313.83 | 281.9M |
| 2025-08-29 | 10,119.49 | 10,411.35 | 10,119.49 | 10,344.92 | 352.9M |
| 2025-08-28 | 10,092.64 | 10,199.57 | 9,907.64 | 10,079.22 | 278.3M |
| 2025-08-27 | 10,430.88 | 10,432.84 | 10,130.59 | 10,130.59 | 321.6M |
| 2025-08-26 | 10,413.40 | 10,623.44 | 10,349.25 | 10,491.69 | 375.6M |
| 2025-08-25 | 10,073.06 | 10,499.68 | 10,073.06 | 10,462.93 | 473.9M |
| 2025-08-22 | 9,959.17 | 10,025.64 | 9,906.40 | 10,023.15 | 237.0M |
| 2025-08-21 | 10,069.10 | 10,084.39 | 9,936.33 | 9,958.34 | 339.5M |
| 2025-08-20 | 9,755.68 | 10,145.00 | 9,735.04 | 10,056.66 | 527.6M |
| 2025-08-19 | 9,600.26 | 9,881.92 | 9,599.58 | 9,810.27 | 411.4M |
| 2025-08-18 | 9,551.77 | 9,663.76 | 9,546.42 | 9,596.74 | 205.0M |
| 2025-08-15 | 9,494.90 | 9,573.20 | 9,449.43 | 9,543.57 | 155.4M |
| 2025-08-14 | 9,521.29 | 9,690.57 | 9,507.39 | 9,523.79 | 187.8M |
| 2025-08-13 | 9,519.45 | 9,572.55 | 9,466.04 | 9,529.39 | 146.9M |
| 2025-08-12 | 9,565.58 | 9,737.53 | 9,530.03 | 9,536.15 | 188.9M |
| 2025-08-11 | 9,341.36 | 9,609.77 | 9,341.36 | 9,577.49 | 210.0M |
| 2025-08-08 | 9,394.62 | 9,400.00 | 9,336.24 | 9,340.09 | 95.1M |
| 2025-08-07 | 9,424.03 | 9,494.24 | 9,420.42 | 9,453.76 | 113.0M |
| 2025-08-06 | 9,430.25 | 9,446.84 | 9,369.19 | 9,439.62 | 97.6M |
| 2025-08-05 | 9,313.43 | 9,429.48 | 9,313.43 | 9,425.52 | 106.3M |
| 2025-08-04 | 9,287.86 | 9,308.15 | 9,255.63 | 9,308.15 | 84.9M |
| 2025-08-01 | 9,296.33 | 9,330.45 | 9,262.84 | 9,306.60 | 98.3M |
| 2025-07-31 | 9,500.39 | 9,502.96 | 9,280.30 | 9,301.71 | 187.3M |
| 2025-07-30 | 9,478.70 | 9,606.02 | 9,477.27 | 9,545.40 | 191.9M |
| 2025-07-29 | 9,461.87 | 9,493.42 | 9,383.95 | 9,466.08 | 139.0M |
| 2025-07-28 | 9,506.08 | 9,507.23 | 9,397.93 | 9,482.35 | 163.8M |
| 2025-07-25 | 9,715.21 | 9,715.21 | 9,509.77 | 9,519.04 | 188.9M |
| 2025-07-24 | 9,637.64 | 9,724.66 | 9,629.79 | 9,717.15 | 187.3M |
| 2025-07-23 | 9,704.23 | 9,786.47 | 9,649.84 | 9,655.15 | 257.0M |
| 2025-07-22 | 9,397.83 | 9,716.19 | 9,397.83 | 9,708.15 | 329.3M |
| 2025-07-21 | 9,423.72 | 9,423.72 | 9,359.00 | 9,400.79 | 175.1M |
| 2025-07-18 | 9,268.16 | 9,452.40 | 9,258.10 | 9,432.54 | 203.2M |
| 2025-07-17 | 9,266.24 | 9,325.23 | 9,236.33 | 9,295.75 | 141.6M |
| 2025-07-16 | 9,177.37 | 9,299.18 | 9,177.37 | 9,278.19 | 169.4M |
| 2025-07-15 | 9,257.72 | 9,287.97 | 9,161.68 | 9,192.19 | 186.3M |
| 2025-07-14 | 9,283.78 | 9,353.03 | 9,231.32 | 9,318.98 | 161.9M |
| 2025-07-11 | 9,223.22 | 9,390.65 | 9,217.20 | 9,298.66 | 283.1M |
| 2025-07-10 | 9,128.57 | 9,259.30 | 9,110.89 | 9,238.81 | 172.6M |
| 2025-07-09 | 9,104.44 | 9,268.93 | 9,096.10 | 9,154.89 | 196.4M |
| 2025-07-08 | 9,016.50 | 9,110.34 | 9,010.49 | 9,109.88 | 131.1M |
| 2025-07-07 | 9,065.41 | 9,068.85 | 9,012.84 | 9,018.79 | 87.9M |
| 2025-07-04 | 9,064.43 | 9,139.39 | 9,049.34 | 9,093.19 | 127.9M |
| 2025-07-03 | 9,048.97 | 9,133.57 | 9,033.28 | 9,081.27 | 149.9M |
| 2025-07-02 | 9,008.66 | 9,127.14 | 8,999.10 | 9,060.34 | 176.1M |
| 2025-07-01 | 9,041.04 | 9,041.04 | 8,982.19 | 9,002.67 | 124.9M |
| 2025-06-30 | 8,999.46 | 9,121.71 | 8,959.38 | 9,065.37 | 209.8M |
| 2025-06-27 | 9,071.16 | 9,076.58 | 8,999.27 | 9,000.01 | 129.8M |
| 2025-06-26 | 9,099.70 | 9,175.12 | 9,069.02 | 9,116.41 | 161.4M |
| 2025-06-25 | 9,134.82 | 9,147.80 | 9,031.87 | 9,145.12 | 180.1M |
| 2025-06-24 | 9,060.53 | 9,162.10 | 9,060.53 | 9,125.80 | 161.3M |
| 2025-06-23 | 9,082.42 | 9,103.68 | 8,979.26 | 9,047.68 | 184.1M |
| 2025-06-20 | 8,981.81 | 9,234.23 | 8,981.81 | 9,180.82 | 274.2M |
| 2025-06-19 | 8,982.71 | 9,076.09 | 8,957.74 | 8,983.53 | 163.9M |
| 2025-06-18 | 9,095.93 | 9,156.92 | 9,016.66 | 9,035.09 | 233.7M |
| 2025-06-17 | 8,936.97 | 9,031.00 | 8,928.68 | 8,970.44 | 119.1M |
| 2025-06-16 | 8,845.65 | 8,957.52 | 8,793.84 | 8,954.69 | 166.7M |
| 2025-06-13 | 9,132.92 | 9,132.92 | 8,933.13 | 8,937.95 | 192.8M |
| 2025-06-12 | 9,325.40 | 9,326.02 | 9,181.83 | 9,186.69 | 148.2M |
| 2025-06-11 | 9,299.00 | 9,396.81 | 9,299.00 | 9,337.76 | 100.4M |
| 2025-06-10 | 9,391.14 | 9,391.14 | 9,272.02 | 9,308.27 | 130.3M |
| 2025-06-09 | 9,451.72 | 9,459.10 | 9,382.11 | 9,394.79 | 110.7M |
| 2025-06-06 | 9,467.10 | 9,536.24 | 9,441.40 | 9,463.00 | 92.0M |
| 2025-06-05 | 9,429.38 | 9,494.77 | 9,421.19 | 9,488.56 | 106.7M |
| 2025-06-04 | 9,424.60 | 9,483.98 | 9,401.93 | 9,422.98 | 102.9M |
| 2025-06-03 | 9,451.75 | 9,466.20 | 9,402.45 | 9,427.03 | 134.3M |
| 2025-05-30 | 9,637.31 | 9,658.58 | 9,524.06 | 9,526.88 | 103.6M |
| 2025-05-29 | 9,634.52 | 9,693.55 | 9,576.54 | 9,652.90 | 99.2M |
| 2025-05-28 | 9,658.38 | 9,668.76 | 9,585.27 | 9,634.92 | 102.2M |
| 2025-05-27 | 9,655.17 | 9,731.35 | 9,642.36 | 9,656.54 | 117.3M |
| 2025-05-26 | 9,753.21 | 9,768.91 | 9,629.02 | 9,658.84 | 125.7M |
| 2025-05-23 | 9,835.80 | 9,905.28 | 9,775.86 | 9,775.86 | 102.3M |
| 2025-05-22 | 9,898.63 | 9,907.39 | 9,844.50 | 9,847.77 | 90.0M |
| 2025-05-21 | 9,927.34 | 9,968.04 | 9,907.68 | 9,910.55 | 79.4M |
| 2025-05-20 | 9,928.04 | 9,980.56 | 9,904.32 | 9,931.49 | 91.4M |
| 2025-05-19 | 9,961.92 | 9,984.05 | 9,911.69 | 9,942.56 | 121.4M |
| 2025-05-16 | 10,255.15 | 10,264.06 | 10,111.97 | 10,118.59 | 84.5M |
| 2025-05-15 | 10,347.98 | 10,409.83 | 10,266.31 | 10,266.31 | 92.7M |
| 2025-05-14 | 10,171.70 | 10,498.66 | 10,136.84 | 10,385.39 | 163.2M |
| 2025-05-13 | 10,251.40 | 10,251.40 | 10,158.25 | 10,181.70 | 77.7M |
| 2025-05-12 | 10,192.31 | 10,252.77 | 10,145.10 | 10,215.30 | 84.1M |
| 2025-05-09 | 10,159.61 | 10,190.68 | 10,121.87 | 10,153.60 | 79.3M |
| 2025-05-08 | 10,050.18 | 10,254.84 | 10,013.24 | 10,173.67 | 109.3M |
| 2025-05-07 | 10,175.28 | 10,200.57 | 10,063.80 | 10,089.24 | 111.4M |
| 2025-05-06 | 10,040.00 | 10,060.14 | 9,954.62 | 10,051.65 | 115.0M |
| 2025-04-30 | 9,993.08 | 10,084.33 | 9,983.82 | 9,989.54 | 104.6M |
| 2025-04-29 | 10,074.06 | 10,112.42 | 9,954.95 | 9,981.06 | 133.7M |
| 2025-04-28 | 10,209.73 | 10,275.42 | 10,170.47 | 10,175.25 | 109.8M |
| 2025-04-25 | 10,214.30 | 10,291.23 | 10,177.51 | 10,189.60 | 93.7M |
| 2025-04-24 | 10,293.36 | 10,309.67 | 10,209.80 | 10,214.37 | 104.5M |
| 2025-04-23 | 10,372.18 | 10,381.55 | 10,248.30 | 10,285.22 | 97.8M |
| 2025-04-22 | 10,299.45 | 10,401.96 | 10,273.26 | 10,334.74 | 92.5M |
| 2025-04-21 | 10,430.73 | 10,430.73 | 10,305.27 | 10,323.71 | 90.4M |
| 2025-04-18 | 10,504.16 | 10,520.06 | 10,402.68 | 10,454.14 | 78.3M |
| 2025-04-17 | 10,382.89 | 10,563.00 | 10,352.73 | 10,535.05 | 109.1M |
| 2025-04-16 | 10,376.85 | 10,473.12 | 10,271.91 | 10,445.49 | 109.5M |
| 2025-04-15 | 10,367.69 | 10,425.58 | 10,335.83 | 10,413.58 | 101.7M |
| 2025-04-14 | 10,470.94 | 10,564.15 | 10,388.33 | 10,394.44 | 126.6M |
| 2025-04-11 | 10,612.31 | 10,619.68 | 10,394.56 | 10,510.66 | 155.0M |
| 2025-04-10 | 10,605.35 | 10,632.57 | 10,446.20 | 10,630.47 | 202.7M |
| 2025-04-09 | 10,304.96 | 10,618.37 | 10,266.77 | 10,602.50 | 213.9M |
| 2025-04-08 | 10,167.82 | 10,424.93 | 10,114.73 | 10,424.93 | 223.4M |
| 2025-04-07 | 10,280.91 | 10,430.42 | 9,850.66 | 10,153.83 | 269.7M |
| 2025-04-03 | 10,344.62 | 10,678.71 | 10,342.25 | 10,615.69 | 129.7M |
| 2025-04-02 | 10,469.50 | 10,546.32 | 10,419.53 | 10,449.36 | 69.5M |
| 2025-04-01 | 10,483.51 | 10,567.63 | 10,452.27 | 10,483.40 | 85.3M |
| 2025-03-31 | 10,618.86 | 10,633.86 | 10,436.82 | 10,477.14 | 111.0M |
| 2025-03-28 | 10,740.24 | 10,780.85 | 10,600.44 | 10,644.21 | 112.5M |
| 2025-03-27 | 10,603.67 | 10,765.19 | 10,571.29 | 10,732.24 | 94.3M |
| 2025-03-26 | 10,614.04 | 10,691.28 | 10,592.37 | 10,624.57 | 99.1M |
| 2025-03-25 | 10,647.47 | 10,654.98 | 10,491.99 | 10,624.90 | 120.6M |
| 2025-03-24 | 10,609.11 | 10,671.22 | 10,520.63 | 10,642.61 | 155.1M |
| 2025-03-21 | 10,762.32 | 10,900.37 | 10,630.89 | 10,651.35 | 151.3M |
| 2025-03-20 | 10,980.19 | 10,994.38 | 10,770.62 | 10,790.52 | 146.1M |
| 2025-03-19 | 11,079.42 | 11,172.70 | 10,959.48 | 10,998.15 | 145.5M |
| 2025-03-18 | 11,222.00 | 11,231.19 | 11,052.09 | 11,113.92 | 163.2M |
| 2025-03-17 | 11,325.72 | 11,381.61 | 11,072.63 | 11,203.22 | 301.9M |
| 2025-03-14 | 10,715.03 | 11,280.84 | 10,715.03 | 11,200.06 | 454.5M |
| 2025-03-13 | 10,681.97 | 10,848.54 | 10,628.02 | 10,663.97 | 125.6M |
| 2025-03-12 | 10,805.64 | 10,875.96 | 10,651.52 | 10,686.39 | 164.0M |
| 2025-03-11 | 10,426.83 | 10,806.50 | 10,414.94 | 10,806.50 | 206.5M |
| 2025-03-10 | 10,468.53 | 10,520.95 | 10,374.89 | 10,502.79 | 126.5M |
| 2025-03-07 | 10,236.42 | 10,519.10 | 10,225.79 | 10,491.24 | 181.4M |
| 2025-03-06 | 10,106.11 | 10,290.78 | 10,062.35 | 10,271.61 | 143.1M |
| 2025-03-05 | 10,079.12 | 10,104.89 | 9,989.82 | 10,080.90 | 107.9M |
| 2025-03-04 | 10,146.38 | 10,160.43 | 9,985.33 | 10,068.57 | 136.5M |
| 2025-03-03 | 10,339.10 | 10,538.52 | 10,155.80 | 10,201.19 | 186.5M |
| 2025-02-28 | 10,350.76 | 10,620.02 | 10,333.62 | 10,341.07 | 268.8M |
| 2025-02-27 | 10,104.37 | 10,423.06 | 10,097.09 | 10,371.95 | 237.6M |
| 2025-02-26 | 10,001.66 | 10,119.84 | 9,948.82 | 10,118.60 | 131.6M |
| 2025-02-25 | 10,111.46 | 10,113.00 | 9,990.38 | 10,005.21 | 142.2M |
| 2025-02-24 | 10,018.28 | 10,296.83 | 10,009.69 | 10,195.01 | 230.5M |
| 2025-02-21 | 9,982.21 | 10,147.48 | 9,932.36 | 10,043.17 | 174.3M |
| 2025-02-20 | 9,953.39 | 10,074.47 | 9,934.06 | 9,959.90 | 109.1M |
| 2025-02-19 | 9,918.84 | 9,997.23 | 9,849.68 | 9,990.69 | 131.7M |
| 2025-02-18 | 10,046.79 | 10,114.25 | 9,900.37 | 9,939.87 | 155.5M |
| 2025-02-17 | 10,021.75 | 10,160.91 | 10,021.75 | 10,069.68 | 152.0M |
| 2025-02-14 | 9,985.81 | 10,058.23 | 9,939.97 | 10,023.35 | 166.6M |
| 2025-02-13 | 9,713.76 | 10,137.29 | 9,701.83 | 10,055.15 | 337.0M |
| 2025-02-12 | 9,559.69 | 9,710.76 | 9,538.53 | 9,710.76 | 127.8M |
| 2025-02-11 | 9,688.06 | 9,717.30 | 9,552.50 | 9,568.11 | 121.7M |
| 2025-02-10 | 9,671.18 | 9,684.47 | 9,585.87 | 9,677.26 | 134.2M |
| 2025-02-07 | 9,533.32 | 9,731.47 | 9,475.16 | 9,661.13 | 164.3M |
| 2025-02-06 | 9,459.86 | 9,586.34 | 9,458.34 | 9,534.10 | 113.3M |
| 2025-02-05 | 9,669.60 | 9,681.24 | 9,450.93 | 9,478.89 | 126.2M |
| 2025-01-27 | 9,694.94 | 9,747.31 | 9,624.14 | 9,649.40 | 96.0M |
| 2025-01-24 | 9,703.13 | 9,780.63 | 9,663.25 | 9,711.46 | 123.6M |
| 2025-01-23 | 9,859.31 | 9,958.98 | 9,789.41 | 9,798.87 | 105.0M |
| 2025-01-22 | 9,961.02 | 9,961.02 | 9,792.24 | 9,808.08 | 95.4M |
| 2025-01-21 | 10,137.45 | 10,137.45 | 9,957.56 | 9,998.24 | 89.1M |
| 2025-01-20 | 10,028.53 | 10,187.88 | 10,028.53 | 10,087.12 | 122.6M |
| 2025-01-17 | 9,883.10 | 10,055.34 | 9,879.94 | 9,967.03 | 112.0M |
| 2025-01-16 | 10,007.29 | 10,099.20 | 9,836.67 | 9,900.99 | 110.0M |
| 2025-01-15 | 9,989.36 | 10,039.03 | 9,922.13 | 9,979.58 | 101.8M |
| 2025-01-14 | 9,727.52 | 10,025.56 | 9,727.06 | 10,011.88 | 153.1M |
| 2025-01-13 | 9,525.96 | 9,721.04 | 9,525.96 | 9,719.22 | 102.7M |
| 2025-01-10 | 9,775.34 | 9,793.24 | 9,611.94 | 9,611.94 | 101.1M |
| 2025-01-09 | 9,735.16 | 9,920.36 | 9,658.83 | 9,784.23 | 111.2M |
| 2025-01-08 | 9,770.79 | 9,848.59 | 9,605.17 | 9,738.14 | 141.3M |
| 2025-01-07 | 9,769.18 | 9,800.76 | 9,687.38 | 9,787.33 | 113.2M |
| 2025-01-06 | 9,820.23 | 9,928.31 | 9,706.39 | 9,746.68 | 186.0M |
| 2025-01-03 | 10,158.70 | 10,223.91 | 9,988.52 | 10,036.70 | 173.6M |
| 2025-01-02 | 10,407.82 | 10,414.94 | 10,097.55 | 10,152.74 | 204.3M |