1,451.70
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 | 1,442.10 | 1,458.70 | 1,436.90 | 1,451.70 | 45.4M |
| 2025-09-25 | 1,438.80 | 1,446.20 | 1,436.90 | 1,439.10 | 35.5M |
| 2025-09-24 | 1,436.60 | 1,453.30 | 1,434.60 | 1,439.20 | 43.5M |
| 2025-09-23 | 1,425.80 | 1,445.50 | 1,425.80 | 1,437.40 | 56.6M |
| 2025-09-22 | 1,412.70 | 1,431.70 | 1,403.40 | 1,423.20 | 58.7M |
| 2025-09-19 | 1,418.10 | 1,421.90 | 1,409.40 | 1,412.10 | 89.0M |
| 2025-09-18 | 1,404.18 | 1,422.21 | 1,403.63 | 1,417.47 | 47.7M |
| 2025-09-17 | 1,406.07 | 1,430.12 | 1,394.90 | 1,400.58 | 46.5M |
| 2025-09-16 | 1,402.84 | 1,416.44 | 1,401.02 | 1,408.38 | 38.1M |
| 2025-09-15 | 1,402.27 | 1,409.79 | 1,397.35 | 1,400.90 | 33.3M |
| 2025-09-12 | 1,406.04 | 1,407.83 | 1,395.67 | 1,398.14 | 34.4M |
| 2025-09-11 | 1,385.25 | 1,408.44 | 1,380.52 | 1,407.74 | 39.5M |
| 2025-09-10 | 1,394.68 | 1,400.12 | 1,373.71 | 1,388.90 | 34.5M |
| 2025-09-09 | 1,403.08 | 1,406.62 | 1,393.31 | 1,395.46 | 33.3M |
| 2025-09-08 | 1,414.16 | 1,414.16 | 1,390.74 | 1,403.70 | 48.1M |
| 2025-09-05 | 1,416.33 | 1,430.01 | 1,404.70 | 1,413.76 | 37.0M |
| 2025-09-04 | 1,409.29 | 1,418.22 | 1,397.71 | 1,417.23 | 41.0M |
| 2025-09-03 | 1,410.23 | 1,415.96 | 1,399.38 | 1,410.03 | 44.4M |
| 2025-09-02 | 1,426.13 | 1,426.13 | 1,399.58 | 1,411.51 | 39.7M |
| 2025-08-29 | 1,423.31 | 1,434.30 | 1,421.48 | 1,429.27 | 38.2M |
| 2025-08-28 | 1,432.40 | 1,440.71 | 1,415.54 | 1,425.80 | 50.4M |
| 2025-08-27 | 1,429.12 | 1,434.86 | 1,421.41 | 1,425.67 | 49.7M |
| 2025-08-26 | 1,426.12 | 1,432.91 | 1,422.33 | 1,430.53 | 63.8M |
| 2025-08-25 | 1,467.83 | 1,469.27 | 1,429.37 | 1,434.55 | 92.4M |
| 2025-08-22 | 1,446.66 | 1,494.30 | 1,436.93 | 1,468.41 | 117.4M |
| 2025-08-21 | 1,441.60 | 1,447.17 | 1,431.89 | 1,441.44 | 32.7M |
| 2025-08-20 | 1,457.26 | 1,468.63 | 1,445.46 | 1,445.46 | 40.6M |
| 2025-08-19 | 1,437.12 | 1,472.05 | 1,437.12 | 1,460.27 | 71.0M |
| 2025-08-18 | 1,436.98 | 1,440.21 | 1,429.26 | 1,433.14 | 42.9M |
| 2025-08-15 | 1,450.00 | 1,455.08 | 1,440.22 | 1,440.73 | 43.4M |
| 2025-08-14 | 1,447.64 | 1,449.68 | 1,436.40 | 1,448.20 | 56.3M |
| 2025-08-13 | 1,433.54 | 1,454.11 | 1,423.95 | 1,452.54 | 56.5M |
| 2025-08-12 | 1,415.64 | 1,436.53 | 1,415.64 | 1,431.13 | 47.2M |
| 2025-08-11 | 1,423.70 | 1,432.73 | 1,401.61 | 1,410.36 | 42.4M |
| 2025-08-08 | 1,423.79 | 1,432.74 | 1,418.54 | 1,422.63 | 31.5M |
| 2025-08-07 | 1,444.80 | 1,451.83 | 1,419.53 | 1,422.24 | 40.1M |
| 2025-08-06 | 1,425.00 | 1,443.59 | 1,422.25 | 1,439.49 | 40.2M |
| 2025-08-05 | 1,413.34 | 1,426.27 | 1,408.70 | 1,425.63 | 39.9M |
| 2025-08-04 | 1,398.61 | 1,418.53 | 1,398.61 | 1,411.67 | 44.0M |
| 2025-08-01 | 1,420.11 | 1,420.11 | 1,393.08 | 1,395.95 | 57.9M |
| 2025-07-31 | 1,422.32 | 1,429.18 | 1,416.01 | 1,422.04 | 82.2M |
| 2025-07-30 | 1,457.64 | 1,457.64 | 1,422.03 | 1,428.05 | 70.9M |
| 2025-07-29 | 1,498.11 | 1,498.11 | 1,447.33 | 1,454.32 | 114.6M |
| 2025-07-28 | 1,501.49 | 1,517.35 | 1,494.26 | 1,503.98 | 53.2M |
| 2025-07-25 | 1,496.03 | 1,505.57 | 1,488.12 | 1,502.93 | 65.4M |
| 2025-07-24 | 1,497.77 | 1,503.71 | 1,478.07 | 1,479.61 | 73.5M |
| 2025-07-23 | 1,491.07 | 1,502.76 | 1,481.46 | 1,499.43 | 57.6M |
| 2025-07-22 | 1,461.05 | 1,487.33 | 1,461.05 | 1,486.59 | 43.4M |
| 2025-07-21 | 1,460.08 | 1,469.51 | 1,457.25 | 1,457.51 | 30.6M |
| 2025-07-18 | 1,474.77 | 1,479.43 | 1,445.08 | 1,456.92 | 54.9M |
| 2025-07-17 | 1,460.86 | 1,470.28 | 1,450.42 | 1,462.84 | 52.0M |
| 2025-07-16 | 1,462.58 | 1,465.14 | 1,442.38 | 1,453.32 | 33.1M |
| 2025-07-15 | 1,475.42 | 1,478.82 | 1,455.01 | 1,455.26 | 36.3M |
| 2025-07-14 | 1,486.10 | 1,486.10 | 1,463.55 | 1,474.74 | 33.5M |
| 2025-07-11 | 1,489.96 | 1,494.48 | 1,482.79 | 1,488.10 | 46.6M |
| 2025-07-10 | 1,485.03 | 1,514.46 | 1,484.66 | 1,496.79 | 30.6M |
| 2025-07-09 | 1,486.78 | 1,494.66 | 1,479.97 | 1,484.00 | 28.7M |
| 2025-07-08 | 1,470.47 | 1,498.27 | 1,469.03 | 1,485.90 | 35.0M |
| 2025-07-07 | 1,493.28 | 1,496.21 | 1,463.50 | 1,469.73 | 33.4M |
| 2025-07-03 | 1,503.64 | 1,509.70 | 1,495.71 | 1,495.71 | 21.5M |
| 2025-07-02 | 1,485.47 | 1,501.59 | 1,480.87 | 1,498.61 | 31.1M |
| 2025-07-01 | 1,443.03 | 1,501.64 | 1,439.72 | 1,485.00 | 41.6M |
| 2025-06-30 | 1,450.22 | 1,451.67 | 1,439.90 | 1,443.17 | 36.9M |
| 2025-06-27 | 1,436.07 | 1,453.50 | 1,436.07 | 1,451.58 | 63.0M |
| 2025-06-26 | 1,431.12 | 1,437.10 | 1,427.72 | 1,433.47 | 36.4M |
| 2025-06-25 | 1,430.43 | 1,431.03 | 1,417.07 | 1,424.54 | 37.0M |
| 2025-06-24 | 1,439.44 | 1,445.54 | 1,433.96 | 1,439.25 | 38.4M |
| 2025-06-23 | 1,408.23 | 1,433.75 | 1,404.42 | 1,433.13 | 36.2M |
| 2025-06-20 | 1,409.56 | 1,422.40 | 1,404.71 | 1,410.17 | 73.1M |
| 2025-06-18 | 1,404.49 | 1,416.44 | 1,402.28 | 1,406.96 | 33.5M |
| 2025-06-17 | 1,418.74 | 1,421.09 | 1,399.45 | 1,403.20 | 32.1M |
| 2025-06-16 | 1,414.47 | 1,429.80 | 1,414.21 | 1,424.34 | 33.1M |
| 2025-06-13 | 1,419.42 | 1,423.18 | 1,406.16 | 1,410.86 | 28.8M |
| 2025-06-12 | 1,420.30 | 1,424.34 | 1,408.43 | 1,424.34 | 26.3M |
| 2025-06-11 | 1,440.97 | 1,443.75 | 1,417.85 | 1,422.59 | 33.9M |
| 2025-06-10 | 1,417.25 | 1,449.90 | 1,413.30 | 1,439.80 | 50.9M |
| 2025-06-09 | 1,407.91 | 1,420.78 | 1,405.62 | 1,412.17 | 34.4M |
| 2025-06-06 | 1,403.13 | 1,412.68 | 1,402.18 | 1,406.12 | 34.0M |
| 2025-06-05 | 1,397.58 | 1,397.58 | 1,384.68 | 1,389.07 | 31.8M |
| 2025-06-04 | 1,401.42 | 1,405.05 | 1,391.08 | 1,398.12 | 33.4M |
| 2025-06-03 | 1,381.10 | 1,403.81 | 1,374.65 | 1,400.65 | 42.8M |
| 2025-06-02 | 1,392.16 | 1,392.16 | 1,366.92 | 1,382.71 | 47.7M |
| 2025-05-30 | 1,395.28 | 1,400.88 | 1,384.09 | 1,392.80 | 55.8M |
| 2025-05-29 | 1,391.88 | 1,401.82 | 1,382.99 | 1,398.93 | 38.2M |
| 2025-05-28 | 1,404.19 | 1,406.27 | 1,388.12 | 1,389.29 | 32.9M |
| 2025-05-27 | 1,383.28 | 1,404.68 | 1,383.28 | 1,402.34 | 41.0M |
| 2025-05-23 | 1,375.00 | 1,384.25 | 1,365.11 | 1,378.65 | 38.4M |
| 2025-05-22 | 1,384.53 | 1,394.22 | 1,375.01 | 1,387.32 | 37.9M |
| 2025-05-21 | 1,410.89 | 1,410.89 | 1,384.55 | 1,385.25 | 35.9M |
| 2025-05-20 | 1,423.18 | 1,430.86 | 1,413.67 | 1,417.45 | 34.6M |
| 2025-05-19 | 1,433.88 | 1,433.88 | 1,420.93 | 1,428.80 | 33.2M |
| 2025-05-16 | 1,438.48 | 1,443.50 | 1,432.11 | 1,442.98 | 36.1M |
| 2025-05-15 | 1,426.85 | 1,437.04 | 1,423.29 | 1,434.93 | 38.6M |
| 2025-05-14 | 1,419.97 | 1,430.14 | 1,404.93 | 1,427.97 | 47.9M |
| 2025-05-13 | 1,435.81 | 1,437.98 | 1,422.25 | 1,422.53 | 44.4M |
| 2025-05-12 | 1,367.24 | 1,443.70 | 1,367.24 | 1,433.84 | 60.8M |
| 2025-05-09 | 1,347.85 | 1,353.26 | 1,334.10 | 1,338.95 | 29.3M |
| 2025-05-08 | 1,327.07 | 1,359.71 | 1,324.00 | 1,347.86 | 40.4M |
| 2025-05-07 | 1,314.42 | 1,324.37 | 1,313.03 | 1,319.63 | 38.9M |
| 2025-05-06 | 1,326.50 | 1,327.10 | 1,309.49 | 1,310.47 | 30.0M |
| 2025-05-05 | 1,339.77 | 1,347.37 | 1,332.74 | 1,333.67 | 30.1M |
| 2025-05-02 | 1,326.27 | 1,354.92 | 1,326.10 | 1,345.15 | 39.7M |
| 2025-05-01 | 1,316.29 | 1,321.56 | 1,302.77 | 1,310.04 | 45.0M |
| 2025-04-30 | 1,306.28 | 1,320.40 | 1,285.90 | 1,317.92 | 48.2M |
| 2025-04-29 | 1,301.66 | 1,315.38 | 1,297.64 | 1,311.54 | 41.8M |
| 2025-04-28 | 1,310.22 | 1,321.01 | 1,296.74 | 1,308.02 | 41.7M |
| 2025-04-25 | 1,322.47 | 1,323.07 | 1,300.66 | 1,309.89 | 46.0M |
| 2025-04-24 | 1,305.18 | 1,346.20 | 1,299.40 | 1,344.91 | 42.6M |
| 2025-04-23 | 1,341.75 | 1,372.89 | 1,326.15 | 1,330.33 | 47.5M |
| 2025-04-22 | 1,315.08 | 1,325.89 | 1,305.21 | 1,317.54 | 35.9M |
| 2025-04-21 | 1,316.54 | 1,316.54 | 1,286.07 | 1,306.25 | 46.4M |
| 2025-04-17 | 1,299.97 | 1,334.60 | 1,299.97 | 1,324.19 | 44.8M |
| 2025-04-16 | 1,318.50 | 1,319.56 | 1,286.96 | 1,296.11 | 49.0M |
| 2025-04-15 | 1,344.00 | 1,349.34 | 1,321.66 | 1,325.56 | 34.1M |
| 2025-04-14 | 1,335.25 | 1,351.90 | 1,331.92 | 1,345.83 | 39.7M |
| 2025-04-11 | 1,319.89 | 1,331.70 | 1,290.76 | 1,324.56 | 44.5M |
| 2025-04-10 | 1,352.01 | 1,352.01 | 1,291.89 | 1,324.91 | 48.9M |
| 2025-04-09 | 1,255.25 | 1,376.75 | 1,247.61 | 1,369.82 | 75.2M |
| 2025-04-08 | 1,315.62 | 1,325.13 | 1,243.49 | 1,261.97 | 56.7M |
| 2025-04-07 | 1,304.32 | 1,338.61 | 1,250.81 | 1,286.51 | 71.7M |
| 2025-04-04 | 1,335.22 | 1,335.22 | 1,285.94 | 1,305.21 | 72.5M |
| 2025-04-03 | 1,440.19 | 1,440.19 | 1,346.22 | 1,350.86 | 65.1M |
| 2025-04-02 | 1,449.95 | 1,473.88 | 1,446.32 | 1,472.44 | 27.9M |
| 2025-04-01 | 1,453.07 | 1,461.28 | 1,439.18 | 1,458.33 | 32.3M |
| 2025-03-31 | 1,433.91 | 1,465.53 | 1,431.36 | 1,455.45 | 47.2M |
| 2025-03-28 | 1,464.12 | 1,466.38 | 1,438.90 | 1,439.33 | 27.9M |
| 2025-03-27 | 1,469.48 | 1,472.08 | 1,458.29 | 1,466.84 | 30.8M |
| 2025-03-26 | 1,456.34 | 1,471.69 | 1,456.34 | 1,468.99 | 38.6M |
| 2025-03-25 | 1,473.22 | 1,478.53 | 1,452.38 | 1,456.22 | 40.1M |
| 2025-03-24 | 1,465.65 | 1,477.07 | 1,464.72 | 1,474.11 | 41.2M |
| 2025-03-21 | 1,445.46 | 1,451.54 | 1,425.17 | 1,450.74 | 88.1M |
| 2025-03-20 | 1,468.51 | 1,476.55 | 1,459.19 | 1,465.77 | 41.8M |
| 2025-03-19 | 1,478.69 | 1,481.91 | 1,462.32 | 1,473.89 | 35.0M |
| 2025-03-18 | 1,484.07 | 1,486.96 | 1,468.51 | 1,478.13 | 30.6M |
| 2025-03-17 | 1,468.68 | 1,488.59 | 1,464.91 | 1,482.85 | 31.2M |
| 2025-03-14 | 1,456.24 | 1,469.71 | 1,452.66 | 1,468.23 | 39.0M |
| 2025-03-13 | 1,466.33 | 1,473.26 | 1,444.83 | 1,448.99 | 41.0M |
| 2025-03-12 | 1,465.41 | 1,473.16 | 1,450.94 | 1,465.80 | 39.8M |
| 2025-03-11 | 1,518.62 | 1,519.05 | 1,468.21 | 1,469.64 | 45.7M |
| 2025-03-10 | 1,534.25 | 1,547.90 | 1,510.82 | 1,521.09 | 49.0M |
| 2025-03-07 | 1,520.57 | 1,545.99 | 1,518.55 | 1,541.05 | 48.7M |
| 2025-03-06 | 1,514.61 | 1,523.29 | 1,499.96 | 1,521.68 | 46.2M |
| 2025-03-05 | 1,506.39 | 1,525.03 | 1,497.19 | 1,515.26 | 48.6M |
| 2025-03-04 | 1,531.43 | 1,531.43 | 1,502.50 | 1,505.96 | 45.6M |
| 2025-03-03 | 1,550.87 | 1,565.90 | 1,526.97 | 1,535.25 | 33.0M |
| 2025-02-28 | 1,533.50 | 1,548.87 | 1,528.76 | 1,547.50 | 61.5M |
| 2025-02-27 | 1,531.62 | 1,544.73 | 1,527.86 | 1,531.32 | 29.5M |
| 2025-02-26 | 1,540.98 | 1,550.17 | 1,528.54 | 1,531.20 | 28.3M |
| 2025-02-25 | 1,530.92 | 1,544.91 | 1,529.17 | 1,540.85 | 38.8M |
| 2025-02-24 | 1,544.56 | 1,550.37 | 1,527.00 | 1,528.65 | 39.8M |
| 2025-02-21 | 1,573.32 | 1,573.32 | 1,508.95 | 1,540.97 | 64.4M |
| 2025-02-20 | 1,573.56 | 1,576.72 | 1,562.41 | 1,573.44 | 31.6M |
| 2025-02-19 | 1,602.27 | 1,602.27 | 1,573.28 | 1,574.65 | 36.1M |
| 2025-02-18 | 1,597.93 | 1,607.65 | 1,589.31 | 1,606.55 | 37.5M |
| 2025-02-14 | 1,592.02 | 1,605.21 | 1,592.02 | 1,595.65 | 33.2M |
| 2025-02-13 | 1,578.50 | 1,591.27 | 1,575.13 | 1,589.68 | 35.0M |
| 2025-02-12 | 1,575.24 | 1,582.07 | 1,562.77 | 1,577.71 | 28.2M |
| 2025-02-11 | 1,569.30 | 1,586.27 | 1,568.08 | 1,585.20 | 30.0M |
| 2025-02-10 | 1,557.08 | 1,572.57 | 1,556.33 | 1,571.78 | 31.6M |
| 2025-02-07 | 1,564.75 | 1,565.22 | 1,549.81 | 1,553.86 | 36.5M |
| 2025-02-06 | 1,564.43 | 1,574.27 | 1,556.70 | 1,563.39 | 29.4M |
| 2025-02-05 | 1,545.94 | 1,559.52 | 1,545.94 | 1,555.71 | 31.8M |
| 2025-02-04 | 1,532.94 | 1,548.93 | 1,531.37 | 1,544.83 | 37.1M |
| 2025-02-03 | 1,570.34 | 1,570.34 | 1,516.04 | 1,532.60 | 49.8M |
| 2025-01-31 | 1,587.54 | 1,593.80 | 1,569.96 | 1,572.16 | 57.2M |
| 2025-01-30 | 1,593.88 | 1,593.88 | 1,570.76 | 1,586.47 | 72.0M |
| 2025-01-29 | 1,636.31 | 1,657.17 | 1,629.41 | 1,630.14 | 36.9M |
| 2025-01-28 | 1,658.48 | 1,663.89 | 1,635.90 | 1,636.43 | 32.9M |
| 2025-01-27 | 1,628.85 | 1,668.30 | 1,628.85 | 1,662.43 | 44.6M |
| 2025-01-24 | 1,621.94 | 1,632.77 | 1,616.18 | 1,626.53 | 45.1M |
| 2025-01-23 | 1,606.23 | 1,633.65 | 1,606.23 | 1,632.38 | 43.9M |
| 2025-01-22 | 1,606.24 | 1,608.68 | 1,596.03 | 1,599.88 | 35.1M |
| 2025-01-21 | 1,588.68 | 1,609.22 | 1,588.68 | 1,608.55 | 33.0M |
| 2025-01-17 | 1,602.54 | 1,602.54 | 1,579.73 | 1,584.75 | 46.0M |
| 2025-01-16 | 1,575.97 | 1,597.47 | 1,569.68 | 1,595.57 | 42.6M |
| 2025-01-15 | 1,566.21 | 1,584.89 | 1,566.21 | 1,572.29 | 33.9M |
| 2025-01-14 | 1,549.59 | 1,558.15 | 1,546.40 | 1,558.15 | 30.0M |
| 2025-01-13 | 1,521.47 | 1,544.89 | 1,514.73 | 1,543.40 | 37.8M |
| 2025-01-10 | 1,550.93 | 1,550.93 | 1,521.97 | 1,524.36 | 33.8M |
| 2025-01-08 | 1,549.22 | 1,558.74 | 1,542.37 | 1,557.44 | 28.8M |
| 2025-01-07 | 1,552.68 | 1,565.30 | 1,546.17 | 1,552.09 | 32.1M |
| 2025-01-06 | 1,553.33 | 1,567.31 | 1,548.24 | 1,551.71 | 35.2M |
| 2025-01-03 | 1,540.20 | 1,556.32 | 1,533.64 | 1,552.79 | 34.4M |
| 2025-01-02 | 1,551.65 | 1,559.68 | 1,531.58 | 1,536.83 | 30.2M |