1,673.25
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 | 1,631.63 | 1,674.77 | 1,631.63 | 1,673.25 | 6.7M |
| 2025-09-25 | 1,678.42 | 1,678.47 | 1,596.58 | 1,633.21 | 6.8M |
| 2025-09-24 | 1,651.99 | 1,698.11 | 1,651.99 | 1,679.97 | 6.1M |
| 2025-09-23 | 1,586.88 | 1,668.64 | 1,586.88 | 1,653.37 | 6.8M |
| 2025-09-22 | 1,587.87 | 1,593.10 | 1,570.81 | 1,586.60 | 7.1M |
| 2025-09-19 | 1,579.62 | 1,592.15 | 1,577.28 | 1,589.09 | 25.2M |
| 2025-09-18 | 1,572.01 | 1,587.61 | 1,566.90 | 1,578.74 | 11.0M |
| 2025-09-17 | 1,578.64 | 1,592.21 | 1,567.93 | 1,569.56 | 11.4M |
| 2025-09-16 | 1,591.57 | 1,599.52 | 1,575.88 | 1,577.92 | 9.9M |
| 2025-09-15 | 1,608.17 | 1,615.14 | 1,589.55 | 1,591.05 | 12.8M |
| 2025-09-12 | 1,627.81 | 1,632.91 | 1,607.15 | 1,608.03 | 12.2M |
| 2025-09-11 | 1,599.57 | 1,641.28 | 1,599.57 | 1,631.37 | 10.1M |
| 2025-09-10 | 1,599.52 | 1,616.17 | 1,588.75 | 1,598.99 | 10.8M |
| 2025-09-09 | 1,597.63 | 1,610.66 | 1,588.00 | 1,605.87 | 10.6M |
| 2025-09-08 | 1,589.41 | 1,600.25 | 1,579.07 | 1,598.92 | 11.6M |
| 2025-09-05 | 1,581.78 | 1,589.94 | 1,578.18 | 1,585.19 | 9.0M |
| 2025-09-04 | 1,575.30 | 1,585.33 | 1,566.55 | 1,583.58 | 11.4M |
| 2025-09-03 | 1,583.45 | 1,583.45 | 1,563.85 | 1,574.64 | 11.4M |
| 2025-09-02 | 1,581.90 | 1,586.17 | 1,571.78 | 1,577.85 | 11.5M |
| 2025-08-29 | 1,568.99 | 1,586.45 | 1,567.93 | 1,584.91 | 10.4M |
| 2025-08-28 | 1,565.08 | 1,573.99 | 1,557.72 | 1,567.64 | 22.5M |
| 2025-08-27 | 1,589.17 | 1,600.17 | 1,588.44 | 1,595.33 | 13.0M |
| 2025-08-26 | 1,589.96 | 1,597.08 | 1,581.51 | 1,589.99 | 12.8M |
| 2025-08-25 | 1,615.97 | 1,619.85 | 1,588.48 | 1,588.74 | 9.2M |
| 2025-08-22 | 1,624.09 | 1,640.12 | 1,608.90 | 1,616.51 | 10.3M |
| 2025-08-21 | 1,617.74 | 1,628.75 | 1,611.70 | 1,620.76 | 8.8M |
| 2025-08-20 | 1,585.62 | 1,624.60 | 1,581.75 | 1,622.90 | 13.6M |
| 2025-08-19 | 1,570.38 | 1,593.61 | 1,565.13 | 1,583.61 | 10.4M |
| 2025-08-18 | 1,571.93 | 1,577.83 | 1,567.23 | 1,569.61 | 10.4M |
| 2025-08-15 | 1,583.39 | 1,591.83 | 1,570.52 | 1,572.09 | 12.9M |
| 2025-08-14 | 1,565.86 | 1,582.72 | 1,556.96 | 1,576.27 | 15.3M |
| 2025-08-13 | 1,557.28 | 1,575.06 | 1,548.36 | 1,569.10 | 12.9M |
| 2025-08-12 | 1,539.33 | 1,552.18 | 1,503.07 | 1,546.08 | 13.3M |
| 2025-08-11 | 1,554.20 | 1,574.45 | 1,554.15 | 1,554.15 | 14.9M |
| 2025-08-08 | 1,541.89 | 1,558.36 | 1,535.32 | 1,554.84 | 17.7M |
| 2025-08-07 | 1,587.48 | 1,591.22 | 1,518.55 | 1,542.61 | 22.5M |
| 2025-08-06 | 1,616.84 | 1,623.21 | 1,592.80 | 1,613.53 | 15.6M |
| 2025-08-05 | 1,636.48 | 1,637.71 | 1,619.25 | 1,626.42 | 15.9M |
| 2025-08-04 | 1,618.31 | 1,641.28 | 1,616.46 | 1,641.09 | 12.8M |
| 2025-08-01 | 1,604.78 | 1,618.47 | 1,591.83 | 1,614.29 | 19.3M |
| 2025-07-31 | 1,645.27 | 1,651.74 | 1,592.45 | 1,598.44 | 25.1M |
| 2025-07-30 | 1,707.80 | 1,711.16 | 1,693.63 | 1,703.77 | 10.3M |
| 2025-07-29 | 1,699.35 | 1,712.78 | 1,694.44 | 1,707.79 | 7.7M |
| 2025-07-28 | 1,720.46 | 1,720.46 | 1,691.00 | 1,698.63 | 8.2M |
| 2025-07-25 | 1,706.24 | 1,717.02 | 1,705.95 | 1,712.84 | 8.5M |
| 2025-07-24 | 1,715.69 | 1,722.05 | 1,702.19 | 1,706.58 | 7.8M |
| 2025-07-23 | 1,695.10 | 1,717.44 | 1,695.10 | 1,716.98 | 13.2M |
| 2025-07-22 | 1,684.46 | 1,704.09 | 1,683.40 | 1,694.67 | 12.3M |
| 2025-07-21 | 1,681.27 | 1,695.34 | 1,672.46 | 1,681.51 | 10.2M |
| 2025-07-18 | 1,693.99 | 1,693.99 | 1,679.54 | 1,684.93 | 7.0M |
| 2025-07-17 | 1,690.58 | 1,695.59 | 1,671.01 | 1,690.67 | 8.8M |
| 2025-07-16 | 1,694.60 | 1,697.83 | 1,676.67 | 1,694.83 | 11.0M |
| 2025-07-15 | 1,715.19 | 1,722.10 | 1,689.80 | 1,691.77 | 11.4M |
| 2025-07-14 | 1,708.65 | 1,714.50 | 1,694.62 | 1,709.57 | 9.9M |
| 2025-07-11 | 1,715.19 | 1,718.68 | 1,704.77 | 1,709.18 | 7.9M |
| 2025-07-10 | 1,738.16 | 1,748.00 | 1,721.05 | 1,730.51 | 8.5M |
| 2025-07-09 | 1,727.98 | 1,739.26 | 1,716.39 | 1,738.16 | 9.1M |
| 2025-07-08 | 1,734.13 | 1,749.93 | 1,723.08 | 1,727.96 | 9.8M |
| 2025-07-07 | 1,725.85 | 1,743.13 | 1,719.74 | 1,740.30 | 10.7M |
| 2025-07-03 | 1,709.36 | 1,729.96 | 1,704.02 | 1,727.15 | 5.6M |
| 2025-07-02 | 1,727.01 | 1,729.45 | 1,704.17 | 1,704.70 | 11.1M |
| 2025-07-01 | 1,725.08 | 1,745.76 | 1,718.60 | 1,734.57 | 10.1M |
| 2025-06-30 | 1,714.82 | 1,727.09 | 1,711.69 | 1,726.10 | 7.9M |
| 2025-06-27 | 1,705.19 | 1,732.19 | 1,699.14 | 1,714.31 | 16.4M |
| 2025-06-26 | 1,704.52 | 1,721.34 | 1,700.40 | 1,703.81 | 7.7M |
| 2025-06-25 | 1,701.22 | 1,708.24 | 1,694.42 | 1,696.81 | 7.9M |
| 2025-06-24 | 1,693.11 | 1,705.71 | 1,672.24 | 1,702.08 | 11.2M |
| 2025-06-23 | 1,688.08 | 1,698.68 | 1,681.08 | 1,692.71 | 11.9M |
| 2025-06-20 | 1,699.62 | 1,712.33 | 1,686.49 | 1,689.69 | 15.3M |
| 2025-06-18 | 1,683.93 | 1,704.01 | 1,679.14 | 1,697.57 | 11.3M |
| 2025-06-17 | 1,688.83 | 1,698.66 | 1,675.69 | 1,682.42 | 10.3M |
| 2025-06-16 | 1,696.72 | 1,703.46 | 1,683.01 | 1,689.25 | 9.2M |
| 2025-06-13 | 1,701.86 | 1,709.60 | 1,691.44 | 1,695.55 | 6.6M |
| 2025-06-12 | 1,693.98 | 1,709.28 | 1,689.57 | 1,709.15 | 6.6M |
| 2025-06-11 | 1,688.97 | 1,698.22 | 1,685.59 | 1,694.83 | 9.1M |
| 2025-06-10 | 1,681.35 | 1,689.11 | 1,677.18 | 1,684.13 | 7.7M |
| 2025-06-09 | 1,686.91 | 1,686.91 | 1,663.54 | 1,679.03 | 8.5M |
| 2025-06-06 | 1,684.75 | 1,687.75 | 1,673.45 | 1,684.26 | 8.9M |
| 2025-06-05 | 1,676.90 | 1,683.01 | 1,665.72 | 1,680.22 | 10.0M |
| 2025-06-04 | 1,672.19 | 1,682.75 | 1,663.66 | 1,667.47 | 8.4M |
| 2025-06-03 | 1,672.86 | 1,677.99 | 1,659.08 | 1,671.95 | 12.4M |
| 2025-06-02 | 1,679.50 | 1,679.50 | 1,660.03 | 1,677.31 | 13.3M |
| 2025-05-30 | 1,680.07 | 1,689.02 | 1,665.64 | 1,679.82 | 22.6M |
| 2025-05-29 | 1,701.09 | 1,705.13 | 1,692.37 | 1,702.35 | 12.6M |
| 2025-05-28 | 1,713.48 | 1,715.25 | 1,700.44 | 1,701.62 | 8.9M |
| 2025-05-27 | 1,690.25 | 1,714.85 | 1,690.25 | 1,713.72 | 10.0M |
| 2025-05-23 | 1,685.27 | 1,691.09 | 1,674.78 | 1,687.78 | 8.3M |
| 2025-05-22 | 1,698.57 | 1,698.92 | 1,678.79 | 1,685.82 | 8.1M |
| 2025-05-21 | 1,713.14 | 1,715.80 | 1,696.09 | 1,699.08 | 11.4M |
| 2025-05-20 | 1,733.95 | 1,744.21 | 1,716.31 | 1,721.64 | 7.9M |
| 2025-05-19 | 1,733.30 | 1,735.65 | 1,722.47 | 1,735.11 | 7.7M |
| 2025-05-16 | 1,700.62 | 1,735.73 | 1,698.83 | 1,735.39 | 8.1M |
| 2025-05-15 | 1,659.88 | 1,701.50 | 1,656.80 | 1,701.08 | 10.5M |
| 2025-05-14 | 1,682.39 | 1,682.39 | 1,647.88 | 1,657.56 | 10.7M |
| 2025-05-13 | 1,683.71 | 1,691.10 | 1,671.77 | 1,676.29 | 9.1M |
| 2025-05-12 | 1,673.81 | 1,684.67 | 1,645.03 | 1,684.05 | 12.4M |
| 2025-05-09 | 1,693.51 | 1,703.90 | 1,656.92 | 1,668.22 | 13.0M |
| 2025-05-08 | 1,672.89 | 1,697.14 | 1,658.24 | 1,658.81 | 18.7M |
| 2025-05-07 | 1,662.97 | 1,691.89 | 1,662.00 | 1,682.51 | 11.8M |
| 2025-05-06 | 1,665.59 | 1,679.25 | 1,658.08 | 1,663.19 | 10.8M |
| 2025-05-05 | 1,672.41 | 1,685.31 | 1,662.84 | 1,666.57 | 10.5M |
| 2025-05-02 | 1,669.11 | 1,687.65 | 1,663.89 | 1,672.90 | 10.5M |
| 2025-05-01 | 1,663.53 | 1,679.97 | 1,651.82 | 1,659.80 | 10.9M |
| 2025-04-30 | 1,668.68 | 1,674.49 | 1,649.09 | 1,668.64 | 11.4M |
| 2025-04-29 | 1,659.91 | 1,676.63 | 1,644.61 | 1,668.14 | 7.5M |
| 2025-04-28 | 1,652.77 | 1,659.13 | 1,640.93 | 1,656.67 | 7.9M |
| 2025-04-25 | 1,652.28 | 1,652.28 | 1,630.76 | 1,648.31 | 7.0M |
| 2025-04-24 | 1,643.62 | 1,650.11 | 1,629.32 | 1,646.83 | 8.5M |
| 2025-04-23 | 1,630.91 | 1,647.91 | 1,612.36 | 1,636.86 | 9.3M |
| 2025-04-22 | 1,615.74 | 1,634.49 | 1,597.37 | 1,631.59 | 8.6M |
| 2025-04-21 | 1,628.45 | 1,635.90 | 1,587.90 | 1,603.30 | 9.7M |
| 2025-04-17 | 1,609.79 | 1,639.39 | 1,606.46 | 1,632.54 | 9.6M |
| 2025-04-16 | 1,616.00 | 1,626.08 | 1,602.34 | 1,618.79 | 10.2M |
| 2025-04-15 | 1,637.30 | 1,637.30 | 1,607.25 | 1,615.02 | 8.7M |
| 2025-04-14 | 1,614.70 | 1,630.24 | 1,596.01 | 1,627.10 | 9.2M |
| 2025-04-11 | 1,585.97 | 1,617.57 | 1,570.26 | 1,611.25 | 11.1M |
| 2025-04-10 | 1,589.20 | 1,610.55 | 1,554.78 | 1,584.38 | 13.3M |
| 2025-04-09 | 1,512.07 | 1,600.43 | 1,493.05 | 1,596.02 | 19.2M |
| 2025-04-08 | 1,583.16 | 1,591.70 | 1,500.27 | 1,516.08 | 11.7M |
| 2025-04-07 | 1,582.82 | 1,591.61 | 1,514.38 | 1,550.66 | 17.5M |
| 2025-04-04 | 1,653.56 | 1,653.56 | 1,584.66 | 1,588.35 | 18.0M |
| 2025-04-03 | 1,660.10 | 1,681.18 | 1,644.73 | 1,658.59 | 15.5M |
| 2025-04-02 | 1,617.33 | 1,659.90 | 1,617.33 | 1,657.67 | 9.1M |
| 2025-04-01 | 1,626.03 | 1,630.59 | 1,613.01 | 1,621.58 | 9.8M |
| 2025-03-31 | 1,617.14 | 1,634.48 | 1,614.56 | 1,628.12 | 10.1M |
| 2025-03-28 | 1,626.71 | 1,631.22 | 1,609.77 | 1,617.57 | 9.5M |
| 2025-03-27 | 1,620.21 | 1,630.83 | 1,619.55 | 1,625.77 | 9.0M |
| 2025-03-26 | 1,627.31 | 1,631.06 | 1,610.07 | 1,619.37 | 8.6M |
| 2025-03-25 | 1,621.66 | 1,626.83 | 1,602.72 | 1,622.77 | 8.2M |
| 2025-03-24 | 1,612.58 | 1,626.72 | 1,612.58 | 1,621.92 | 8.7M |
| 2025-03-21 | 1,618.30 | 1,627.24 | 1,600.95 | 1,612.11 | 24.5M |
| 2025-03-20 | 1,619.23 | 1,634.02 | 1,614.02 | 1,620.37 | 9.8M |
| 2025-03-19 | 1,613.74 | 1,623.64 | 1,604.70 | 1,617.15 | 11.6M |
| 2025-03-18 | 1,605.17 | 1,614.33 | 1,593.55 | 1,612.30 | 8.5M |
| 2025-03-17 | 1,594.95 | 1,614.06 | 1,593.48 | 1,605.87 | 11.2M |
| 2025-03-14 | 1,574.32 | 1,599.06 | 1,564.68 | 1,595.91 | 12.6M |
| 2025-03-13 | 1,580.00 | 1,580.00 | 1,557.80 | 1,567.79 | 11.2M |
| 2025-03-12 | 1,607.19 | 1,609.79 | 1,572.77 | 1,573.34 | 12.1M |
| 2025-03-11 | 1,622.14 | 1,625.76 | 1,594.85 | 1,607.40 | 12.4M |
| 2025-03-10 | 1,616.43 | 1,639.23 | 1,602.25 | 1,618.10 | 15.9M |
| 2025-03-07 | 1,604.97 | 1,633.25 | 1,590.81 | 1,617.36 | 14.2M |
| 2025-03-06 | 1,615.74 | 1,626.17 | 1,593.46 | 1,619.17 | 12.1M |
| 2025-03-05 | 1,618.91 | 1,629.58 | 1,593.71 | 1,619.62 | 11.6M |
| 2025-03-04 | 1,627.39 | 1,640.01 | 1,610.99 | 1,618.80 | 13.5M |
| 2025-03-03 | 1,634.70 | 1,649.75 | 1,624.41 | 1,629.67 | 13.3M |
| 2025-02-28 | 1,608.70 | 1,635.02 | 1,603.77 | 1,633.05 | 23.4M |
| 2025-02-27 | 1,625.06 | 1,630.73 | 1,606.38 | 1,608.65 | 16.0M |
| 2025-02-26 | 1,627.69 | 1,648.68 | 1,617.09 | 1,625.57 | 12.6M |
| 2025-02-25 | 1,596.96 | 1,631.02 | 1,595.77 | 1,629.55 | 14.1M |
| 2025-02-24 | 1,568.57 | 1,596.96 | 1,568.57 | 1,592.36 | 12.0M |
| 2025-02-21 | 1,587.85 | 1,587.85 | 1,561.39 | 1,568.13 | 10.5M |
| 2025-02-20 | 1,584.04 | 1,594.36 | 1,575.21 | 1,587.87 | 7.4M |
| 2025-02-19 | 1,573.89 | 1,595.08 | 1,573.11 | 1,583.61 | 11.1M |
| 2025-02-18 | 1,572.93 | 1,582.13 | 1,555.01 | 1,581.19 | 11.2M |
| 2025-02-14 | 1,598.74 | 1,598.74 | 1,573.12 | 1,573.48 | 10.6M |
| 2025-02-13 | 1,586.33 | 1,602.37 | 1,579.08 | 1,601.58 | 8.0M |
| 2025-02-12 | 1,607.00 | 1,608.66 | 1,581.47 | 1,583.73 | 8.6M |
| 2025-02-11 | 1,605.63 | 1,615.50 | 1,601.29 | 1,614.66 | 6.9M |
| 2025-02-10 | 1,598.73 | 1,613.70 | 1,580.42 | 1,608.92 | 10.2M |
| 2025-02-07 | 1,616.54 | 1,619.20 | 1,594.29 | 1,594.63 | 9.3M |
| 2025-02-06 | 1,638.33 | 1,648.74 | 1,580.17 | 1,617.88 | 12.7M |
| 2025-02-05 | 1,629.85 | 1,645.15 | 1,629.85 | 1,638.20 | 8.9M |
| 2025-02-04 | 1,612.35 | 1,627.60 | 1,603.34 | 1,624.72 | 8.0M |
| 2025-02-03 | 1,611.99 | 1,624.56 | 1,591.61 | 1,615.83 | 10.6M |
| 2025-01-31 | 1,642.87 | 1,645.04 | 1,614.29 | 1,617.89 | 8.3M |
| 2025-01-30 | 1,645.93 | 1,659.89 | 1,643.18 | 1,644.95 | 8.9M |
| 2025-01-29 | 1,637.64 | 1,647.74 | 1,629.34 | 1,638.03 | 11.6M |
| 2025-01-28 | 1,644.19 | 1,651.64 | 1,627.06 | 1,635.70 | 7.1M |
| 2025-01-27 | 1,622.49 | 1,646.42 | 1,622.49 | 1,645.82 | 8.4M |
| 2025-01-24 | 1,623.72 | 1,627.06 | 1,611.60 | 1,622.20 | 8.9M |
| 2025-01-23 | 1,603.52 | 1,627.12 | 1,598.10 | 1,625.54 | 7.1M |
| 2025-01-22 | 1,601.45 | 1,612.81 | 1,592.52 | 1,603.27 | 7.3M |
| 2025-01-21 | 1,605.42 | 1,622.33 | 1,596.32 | 1,602.69 | 9.7M |
| 2025-01-17 | 1,598.50 | 1,610.44 | 1,585.32 | 1,600.67 | 8.3M |
| 2025-01-16 | 1,567.76 | 1,594.72 | 1,560.33 | 1,593.08 | 8.1M |
| 2025-01-15 | 1,575.73 | 1,589.73 | 1,561.01 | 1,568.29 | 8.9M |
| 2025-01-14 | 1,568.80 | 1,576.66 | 1,551.85 | 1,575.22 | 7.5M |
| 2025-01-13 | 1,551.61 | 1,573.65 | 1,536.15 | 1,567.57 | 7.3M |
| 2025-01-10 | 1,578.44 | 1,579.74 | 1,551.38 | 1,552.31 | 8.6M |
| 2025-01-08 | 1,573.24 | 1,580.00 | 1,562.60 | 1,579.02 | 9.1M |
| 2025-01-07 | 1,574.50 | 1,591.06 | 1,573.77 | 1,576.07 | 9.2M |
| 2025-01-06 | 1,556.18 | 1,582.33 | 1,553.33 | 1,570.57 | 8.8M |
| 2025-01-03 | 1,525.96 | 1,553.64 | 1,525.96 | 1,548.57 | 5.4M |
| 2025-01-02 | 1,538.49 | 1,550.98 | 1,523.96 | 1,525.97 | 5.4M |