26,445.20
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 | 26,573.20 | 26,871.60 | 26,382.50 | 26,445.20 | 429.9M |
| 2025-09-26 | 26,277.40 | 26,359.70 | 25,893.90 | 26,265.80 | 592.7M |
| 2025-09-25 | 25,811.00 | 26,449.30 | 25,573.50 | 26,112.10 | 601.8M |
| 2025-09-24 | 26,387.50 | 26,407.40 | 25,959.50 | 26,221.50 | 564.5M |
| 2025-09-23 | 26,603.90 | 26,655.80 | 26,170.70 | 26,319.80 | 533.1M |
| 2025-09-22 | 26,030.20 | 26,837.60 | 25,991.30 | 26,727.80 | 624.5M |
| 2025-09-19 | 26,091.80 | 26,229.40 | 25,940.20 | 26,153.00 | 883.5M |
| 2025-09-18 | 25,997.01 | 26,298.52 | 25,834.69 | 26,188.41 | 1,004.7M |
| 2025-09-17 | 25,836.63 | 25,855.88 | 25,176.88 | 25,463.90 | 488.2M |
| 2025-09-16 | 26,270.72 | 26,282.48 | 25,935.80 | 26,019.88 | 369.3M |
| 2025-09-15 | 25,955.57 | 26,285.93 | 25,848.40 | 26,273.78 | 416.4M |
| 2025-09-12 | 26,240.96 | 26,253.54 | 26,034.06 | 26,166.78 | 362.3M |
| 2025-09-11 | 26,432.75 | 26,484.07 | 26,061.83 | 26,090.54 | 452.7M |
| 2025-09-10 | 25,848.20 | 26,360.81 | 25,749.95 | 26,157.34 | 525.3M |
| 2025-09-09 | 25,107.30 | 25,111.86 | 24,743.05 | 25,049.02 | 372.4M |
| 2025-09-08 | 24,896.59 | 25,247.85 | 24,896.59 | 24,957.14 | 423.7M |
| 2025-09-05 | 25,043.08 | 25,043.08 | 24,317.53 | 24,667.21 | 574.3M |
| 2025-09-04 | 24,326.14 | 24,589.15 | 24,205.51 | 24,572.87 | 391.5M |
| 2025-09-03 | 24,443.53 | 24,572.14 | 24,128.60 | 24,373.35 | 388.9M |
| 2025-09-02 | 24,049.88 | 24,408.13 | 23,916.47 | 24,364.08 | 477.4M |
| 2025-08-29 | 25,214.57 | 25,214.57 | 24,541.27 | 24,694.48 | 562.2M |
| 2025-08-28 | 25,457.69 | 25,859.66 | 25,114.98 | 25,523.77 | 529.6M |
| 2025-08-27 | 25,415.14 | 25,552.46 | 25,143.49 | 25,472.82 | 456.2M |
| 2025-08-26 | 25,213.59 | 25,518.93 | 25,151.31 | 25,435.60 | 439.2M |
| 2025-08-25 | 25,045.93 | 25,406.99 | 24,867.63 | 25,160.57 | 442.1M |
| 2025-08-22 | 24,451.59 | 25,205.69 | 24,281.42 | 25,037.28 | 556.5M |
| 2025-08-21 | 24,593.57 | 24,775.83 | 24,399.08 | 24,572.01 | 383.9M |
| 2025-08-20 | 24,691.69 | 24,691.69 | 23,857.19 | 24,662.02 | 606.5M |
| 2025-08-19 | 25,503.53 | 25,510.33 | 24,736.11 | 24,769.51 | 675.4M |
| 2025-08-18 | 25,363.15 | 25,566.26 | 25,363.15 | 25,526.75 | 486.4M |
| 2025-08-15 | 25,659.30 | 25,659.30 | 25,152.19 | 25,399.10 | 708.0M |
| 2025-08-14 | 25,479.74 | 25,866.08 | 25,458.97 | 25,799.97 | 497.4M |
| 2025-08-13 | 25,880.32 | 26,004.66 | 25,439.94 | 25,722.69 | 508.8M |
| 2025-08-12 | 25,531.73 | 25,805.92 | 25,207.54 | 25,798.10 | 497.4M |
| 2025-08-11 | 25,438.26 | 25,648.23 | 25,273.92 | 25,371.48 | 527.8M |
| 2025-08-08 | 25,287.84 | 25,505.77 | 25,158.83 | 25,436.03 | 411.7M |
| 2025-08-07 | 25,304.70 | 25,591.14 | 24,934.12 | 25,194.56 | 530.4M |
| 2025-08-06 | 24,565.55 | 25,003.03 | 24,550.61 | 24,946.14 | 468.6M |
| 2025-08-05 | 25,030.42 | 25,130.15 | 24,526.15 | 24,790.95 | 491.6M |
| 2025-08-04 | 24,528.12 | 25,044.54 | 24,455.43 | 25,044.54 | 422.3M |
| 2025-08-01 | 24,201.39 | 24,634.14 | 23,870.05 | 24,302.97 | 558.0M |
| 2025-07-31 | 25,420.31 | 25,477.47 | 24,515.92 | 24,778.84 | 616.4M |
| 2025-07-30 | 24,940.67 | 25,341.89 | 24,917.04 | 25,260.23 | 497.5M |
| 2025-07-29 | 25,044.04 | 25,277.25 | 24,747.87 | 24,845.20 | 508.2M |
| 2025-07-28 | 24,586.75 | 24,881.11 | 24,586.75 | 24,874.54 | 421.3M |
| 2025-07-25 | 24,362.14 | 24,537.65 | 24,300.45 | 24,425.38 | 535.8M |
| 2025-07-24 | 24,334.03 | 24,468.88 | 24,121.86 | 24,436.25 | 443.2M |
| 2025-07-23 | 23,927.87 | 24,130.22 | 23,727.74 | 24,115.30 | 465.5M |
| 2025-07-22 | 24,363.42 | 24,363.42 | 23,532.67 | 23,810.37 | 461.0M |
| 2025-07-21 | 24,455.08 | 24,655.71 | 24,397.98 | 24,411.06 | 359.1M |
| 2025-07-18 | 24,587.35 | 24,650.43 | 24,273.55 | 24,403.60 | 371.7M |
| 2025-07-17 | 24,315.07 | 24,619.19 | 24,170.44 | 24,494.50 | 399.2M |
| 2025-07-16 | 24,194.16 | 24,285.61 | 23,841.58 | 24,277.69 | 436.8M |
| 2025-07-15 | 24,312.53 | 24,464.98 | 24,145.31 | 24,243.39 | 522.8M |
| 2025-07-14 | 23,662.20 | 23,697.48 | 23,234.85 | 23,563.95 | 360.7M |
| 2025-07-11 | 23,534.94 | 23,891.24 | 23,534.94 | 23,683.72 | 391.5M |
| 2025-07-10 | 23,680.15 | 23,703.76 | 23,376.24 | 23,634.22 | 400.9M |
| 2025-07-09 | 23,308.31 | 23,699.34 | 23,308.31 | 23,492.60 | 422.0M |
| 2025-07-08 | 23,099.71 | 23,250.11 | 23,022.43 | 23,170.00 | 443.9M |
| 2025-07-07 | 22,997.13 | 23,109.95 | 22,859.25 | 22,935.07 | 391.2M |
| 2025-07-03 | 22,997.74 | 23,306.27 | 22,965.64 | 23,149.49 | 318.1M |
| 2025-07-02 | 22,341.16 | 22,928.14 | 22,341.16 | 22,875.98 | 526.4M |
| 2025-07-01 | 22,734.27 | 22,811.66 | 22,143.83 | 22,376.82 | 514.1M |
| 2025-06-30 | 22,979.76 | 23,005.76 | 22,736.39 | 22,940.99 | 455.2M |
| 2025-06-27 | 22,697.52 | 22,987.41 | 22,564.15 | 22,835.35 | 634.1M |
| 2025-06-26 | 22,639.72 | 22,768.98 | 22,448.53 | 22,639.99 | 526.9M |
| 2025-06-25 | 22,054.38 | 22,453.28 | 22,053.45 | 22,449.39 | 558.8M |
| 2025-06-24 | 21,501.12 | 21,879.72 | 21,501.12 | 21,875.29 | 580.1M |
| 2025-06-23 | 20,980.38 | 21,247.34 | 20,806.84 | 21,195.26 | 446.5M |
| 2025-06-20 | 21,339.15 | 21,397.92 | 20,832.12 | 21,074.09 | 739.0M |
| 2025-06-18 | 21,149.03 | 21,406.02 | 21,049.44 | 21,264.17 | 488.7M |
| 2025-06-17 | 21,172.25 | 21,343.43 | 21,088.45 | 21,105.76 | 486.3M |
| 2025-06-16 | 20,989.34 | 21,406.93 | 20,989.34 | 21,238.64 | 518.8M |
| 2025-06-13 | 20,847.26 | 21,032.57 | 20,663.20 | 20,764.61 | 442.6M |
| 2025-06-12 | 20,882.19 | 21,306.95 | 20,882.19 | 21,257.66 | 396.7M |
| 2025-06-11 | 21,139.38 | 21,238.47 | 20,881.57 | 21,034.35 | 494.1M |
| 2025-06-10 | 20,832.00 | 21,095.90 | 20,717.96 | 21,037.48 | 531.6M |
| 2025-06-09 | 20,733.94 | 21,070.19 | 20,700.69 | 20,790.16 | 503.8M |
| 2025-06-06 | 20,760.42 | 20,874.02 | 20,588.06 | 20,602.09 | 410.2M |
| 2025-06-05 | 20,887.69 | 21,087.42 | 20,459.70 | 20,593.08 | 520.4M |
| 2025-06-04 | 20,725.65 | 20,868.75 | 20,480.86 | 20,787.50 | 444.6M |
| 2025-06-03 | 20,167.30 | 20,646.52 | 20,087.50 | 20,604.68 | 522.2M |
| 2025-06-02 | 19,735.08 | 20,120.31 | 19,735.08 | 20,038.42 | 425.8M |
| 2025-05-30 | 20,040.45 | 20,100.52 | 19,327.15 | 19,675.42 | 737.2M |
| 2025-05-29 | 20,506.64 | 20,549.34 | 19,965.34 | 20,115.68 | 609.2M |
| 2025-05-28 | 19,813.38 | 19,983.77 | 19,650.65 | 19,714.87 | 482.2M |
| 2025-05-27 | 19,521.66 | 19,785.58 | 19,403.01 | 19,745.17 | 460.0M |
| 2025-05-23 | 18,929.41 | 19,289.44 | 18,867.12 | 19,128.28 | 438.7M |
| 2025-05-22 | 19,359.33 | 19,568.18 | 19,262.91 | 19,357.72 | 430.3M |
| 2025-05-21 | 19,499.03 | 20,054.48 | 19,193.59 | 19,345.07 | 512.5M |
| 2025-05-20 | 19,583.78 | 19,692.50 | 19,459.49 | 19,684.67 | 347.1M |
| 2025-05-19 | 19,340.41 | 19,803.98 | 19,340.41 | 19,774.37 | 420.8M |
| 2025-05-16 | 19,881.15 | 19,881.15 | 19,523.23 | 19,763.80 | 466.5M |
| 2025-05-15 | 19,675.31 | 19,970.62 | 19,485.46 | 19,788.43 | 472.6M |
| 2025-05-14 | 19,690.60 | 19,886.40 | 19,496.02 | 19,846.97 | 604.2M |
| 2025-05-13 | 18,724.72 | 19,538.61 | 18,700.75 | 19,392.30 | 658.7M |
| 2025-05-12 | 18,417.71 | 18,541.23 | 18,180.60 | 18,536.64 | 618.3M |
| 2025-05-09 | 17,552.34 | 17,653.45 | 17,304.69 | 17,474.23 | 362.1M |
| 2025-05-08 | 17,570.10 | 17,669.57 | 17,250.58 | 17,463.80 | 475.9M |
| 2025-05-07 | 16,843.62 | 17,407.23 | 16,749.39 | 17,334.84 | 529.8M |
| 2025-05-06 | 16,635.02 | 17,057.22 | 16,575.56 | 16,896.11 | 373.9M |
| 2025-05-05 | 16,890.82 | 17,123.89 | 16,882.62 | 16,975.27 | 335.9M |
| 2025-05-02 | 17,010.83 | 17,229.21 | 16,954.28 | 17,101.39 | 432.7M |
| 2025-05-01 | 16,821.29 | 17,018.00 | 16,591.75 | 16,615.93 | 506.6M |
| 2025-04-30 | 15,748.03 | 16,396.57 | 15,728.59 | 16,384.78 | 475.6M |
| 2025-04-29 | 16,229.02 | 16,503.36 | 16,211.05 | 16,341.49 | 386.0M |
| 2025-04-28 | 16,413.31 | 16,503.14 | 16,006.03 | 16,387.64 | 457.0M |
| 2025-04-25 | 16,067.68 | 16,690.26 | 15,990.78 | 16,577.63 | 553.5M |
| 2025-04-24 | 15,610.40 | 16,126.58 | 15,552.29 | 16,114.73 | 572.3M |
| 2025-04-23 | 15,607.43 | 15,704.35 | 15,301.59 | 15,391.23 | 583.4M |
| 2025-04-22 | 14,738.92 | 14,923.94 | 14,585.65 | 14,816.61 | 502.7M |
| 2025-04-21 | 14,680.51 | 14,729.38 | 14,226.17 | 14,520.75 | 553.8M |
| 2025-04-17 | 15,372.76 | 15,372.76 | 14,872.81 | 15,032.53 | 548.1M |
| 2025-04-16 | 15,244.45 | 15,594.19 | 14,810.90 | 15,345.18 | 752.9M |
| 2025-04-15 | 16,134.71 | 16,389.97 | 16,075.82 | 16,206.18 | 426.3M |
| 2025-04-14 | 16,548.25 | 16,555.72 | 15,835.50 | 16,066.72 | 571.9M |
| 2025-04-11 | 15,651.91 | 16,136.88 | 15,515.88 | 16,105.01 | 729.1M |
| 2025-04-10 | 15,930.34 | 16,048.70 | 15,010.58 | 15,615.16 | 936.9M |
| 2025-04-09 | 14,415.49 | 16,867.46 | 14,275.74 | 16,751.03 | 1,358.7M |
| 2025-04-08 | 15,221.52 | 15,454.72 | 13,829.22 | 14,111.05 | 1,005.1M |
| 2025-04-07 | 13,157.29 | 15,031.97 | 12,938.08 | 14,371.29 | 1,183.2M |
| 2025-04-04 | 14,493.45 | 14,611.92 | 13,564.13 | 13,886.65 | 1,128.1M |
| 2025-04-03 | 15,456.03 | 15,639.11 | 14,962.59 | 14,984.31 | 918.4M |
| 2025-04-02 | 15,979.63 | 16,634.69 | 15,932.40 | 16,426.32 | 404.2M |
| 2025-04-01 | 16,131.74 | 16,324.29 | 15,841.75 | 16,322.78 | 431.7M |
| 2025-03-31 | 15,769.04 | 16,224.84 | 15,540.04 | 16,167.22 | 571.7M |
| 2025-03-28 | 16,591.53 | 16,754.58 | 16,202.89 | 16,296.82 | 475.8M |
| 2025-03-27 | 16,730.48 | 16,981.06 | 16,576.28 | 16,643.67 | 458.7M |
| 2025-03-26 | 17,646.47 | 17,666.16 | 16,874.27 | 17,023.14 | 537.9M |
| 2025-03-25 | 17,875.37 | 17,931.67 | 17,720.97 | 17,843.66 | 362.8M |
| 2025-03-24 | 17,856.19 | 18,113.66 | 17,835.42 | 17,974.68 | 513.2M |
| 2025-03-21 | 17,372.47 | 17,553.30 | 17,219.59 | 17,516.90 | 705.1M |
| 2025-03-20 | 17,450.07 | 17,834.48 | 17,450.07 | 17,634.97 | 484.4M |
| 2025-03-19 | 17,510.52 | 18,010.71 | 17,316.41 | 17,656.06 | 564.3M |
| 2025-03-18 | 17,612.73 | 17,699.97 | 17,266.37 | 17,351.74 | 572.0M |
| 2025-03-17 | 17,900.74 | 18,065.64 | 17,616.70 | 17,831.51 | 582.0M |
| 2025-03-14 | 17,591.57 | 17,941.63 | 17,591.57 | 17,922.92 | 560.9M |
| 2025-03-13 | 17,367.23 | 17,560.38 | 17,072.10 | 17,209.31 | 700.7M |
| 2025-03-12 | 17,167.16 | 17,483.72 | 16,986.17 | 17,269.60 | 641.6M |
| 2025-03-11 | 16,441.17 | 17,006.66 | 16,113.03 | 16,545.59 | 663.8M |
| 2025-03-10 | 16,808.60 | 17,022.80 | 16,154.10 | 16,393.86 | 697.1M |
| 2025-03-07 | 16,889.35 | 17,299.52 | 16,514.47 | 17,242.03 | 695.6M |
| 2025-03-06 | 16,986.08 | 17,329.87 | 16,654.95 | 16,716.76 | 685.9M |
| 2025-03-05 | 17,600.31 | 17,757.25 | 17,202.21 | 17,642.74 | 617.4M |
| 2025-03-04 | 16,964.77 | 17,874.62 | 16,680.40 | 17,383.59 | 802.7M |
| 2025-03-03 | 18,439.07 | 18,439.07 | 16,999.95 | 17,208.93 | 792.3M |
| 2025-02-28 | 17,709.35 | 18,426.17 | 17,523.85 | 18,417.70 | 768.7M |
| 2025-02-27 | 19,708.50 | 19,708.50 | 17,908.44 | 17,916.07 | 764.8M |
| 2025-02-26 | 19,128.54 | 19,577.25 | 19,010.50 | 19,339.25 | 540.7M |
| 2025-02-25 | 19,197.57 | 19,200.17 | 18,557.79 | 18,738.65 | 570.2M |
| 2025-02-24 | 20,096.97 | 20,202.91 | 19,224.07 | 19,235.95 | 530.9M |
| 2025-02-21 | 20,622.61 | 20,733.00 | 19,820.26 | 19,862.34 | 539.8M |
| 2025-02-20 | 20,657.32 | 20,703.50 | 20,274.65 | 20,632.13 | 456.5M |
| 2025-02-19 | 20,488.07 | 20,694.59 | 20,258.99 | 20,564.60 | 512.6M |
| 2025-02-18 | 20,564.91 | 20,776.33 | 20,332.09 | 20,473.13 | 699.1M |
| 2025-02-14 | 20,163.31 | 20,366.09 | 20,072.16 | 20,336.74 | 580.8M |
| 2025-02-13 | 19,713.19 | 20,155.86 | 19,690.33 | 20,092.19 | 608.7M |
| 2025-02-12 | 19,413.73 | 19,720.48 | 19,358.06 | 19,681.28 | 477.8M |
| 2025-02-11 | 19,672.93 | 19,945.42 | 19,618.69 | 19,795.82 | 489.3M |
| 2025-02-10 | 19,447.14 | 19,987.81 | 19,447.14 | 19,860.22 | 470.6M |
| 2025-02-07 | 19,537.47 | 19,627.11 | 19,133.64 | 19,327.95 | 492.5M |
| 2025-02-06 | 19,326.54 | 19,435.38 | 19,104.31 | 19,429.00 | 503.6M |
| 2025-02-05 | 18,763.47 | 19,168.53 | 18,586.19 | 19,142.82 | 590.3M |
| 2025-02-04 | 18,156.65 | 18,635.16 | 18,133.68 | 18,429.30 | 488.0M |
| 2025-02-03 | 17,848.00 | 18,369.37 | 17,772.96 | 18,150.40 | 627.2M |
| 2025-01-31 | 18,881.08 | 19,414.77 | 18,468.33 | 18,561.03 | 713.4M |
| 2025-01-30 | 18,745.37 | 18,892.02 | 18,308.54 | 18,880.12 | 704.5M |
| 2025-01-29 | 18,832.44 | 18,846.99 | 18,158.99 | 18,542.20 | 697.9M |
| 2025-01-28 | 18,418.54 | 18,950.38 | 17,765.40 | 18,950.38 | 889.5M |
| 2025-01-27 | 18,823.91 | 19,184.91 | 17,806.96 | 18,049.67 | 1,273.3M |
| 2025-01-24 | 21,563.32 | 21,592.22 | 20,870.53 | 20,979.70 | 476.7M |
| 2025-01-23 | 21,122.52 | 21,432.21 | 21,006.15 | 21,432.21 | 372.5M |
| 2025-01-22 | 21,291.35 | 21,617.42 | 21,207.56 | 21,440.53 | 474.2M |
| 2025-01-21 | 20,689.41 | 21,008.66 | 20,467.63 | 20,855.05 | 484.1M |
| 2025-01-17 | 20,353.21 | 20,546.24 | 20,208.05 | 20,495.59 | 549.0M |
| 2025-01-16 | 20,445.44 | 20,478.64 | 19,865.81 | 19,870.50 | 426.3M |
| 2025-01-15 | 19,839.69 | 20,114.78 | 19,606.06 | 20,077.76 | 416.5M |
| 2025-01-14 | 19,924.41 | 19,986.48 | 19,310.83 | 19,531.98 | 384.2M |
| 2025-01-13 | 19,190.64 | 19,645.14 | 19,190.64 | 19,617.17 | 419.7M |
| 2025-01-10 | 20,066.83 | 20,066.83 | 19,613.62 | 19,820.82 | 482.7M |
| 2025-01-08 | 20,617.14 | 20,704.58 | 20,092.04 | 20,375.51 | 453.1M |
| 2025-01-07 | 21,724.60 | 21,724.60 | 20,377.61 | 20,424.85 | 624.0M |
| 2025-01-06 | 21,237.38 | 21,650.17 | 21,212.64 | 21,328.63 | 573.7M |
| 2025-01-03 | 20,265.36 | 20,769.02 | 20,264.60 | 20,722.56 | 432.3M |
| 2025-01-02 | 19,947.89 | 20,241.43 | 19,747.97 | 20,061.45 | 399.4M |