5,305.40
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 | 5,267.90 | 5,311.70 | 5,265.60 | 5,305.40 | 0.0M |
| 2025-09-25 | 5,268.10 | 5,272.60 | 5,233.30 | 5,249.80 | 0.0M |
| 2025-09-24 | 5,319.20 | 5,333.70 | 5,291.30 | 5,298.20 | 0.0M |
| 2025-09-23 | 5,311.70 | 5,357.50 | 5,303.30 | 5,314.90 | 0.0M |
| 2025-09-22 | 5,299.80 | 5,307.50 | 5,280.50 | 5,304.30 | 0.0M |
| 2025-09-20 | 5,346.30 | 5,346.30 | 5,298.60 | 5,313.20 | 0.0M |
| 2025-09-19 | 5,346.30 | 5,346.30 | 5,298.60 | 5,325.60 | 0.0M |
| 2025-09-18 | 5,309.97 | 5,353.20 | 5,297.11 | 5,340.46 | 0.0M |
| 2025-09-17 | 5,303.61 | 5,372.35 | 5,251.48 | 5,286.09 | 0.0M |
| 2025-09-16 | 5,311.85 | 5,311.96 | 5,262.12 | 5,288.57 | 0.0M |
| 2025-09-15 | 5,330.07 | 5,344.82 | 5,305.18 | 5,308.24 | 0.0M |
| 2025-09-12 | 5,339.90 | 5,351.76 | 5,315.19 | 5,317.18 | 0.0M |
| 2025-09-11 | 5,288.99 | 5,355.71 | 5,286.27 | 5,353.07 | 0.0M |
| 2025-09-10 | 5,274.88 | 5,305.37 | 5,263.08 | 5,283.34 | 0.0M |
| 2025-09-09 | 5,280.03 | 5,287.69 | 5,249.88 | 5,263.64 | 0.0M |
| 2025-09-08 | 5,289.93 | 5,291.03 | 5,242.79 | 5,283.51 | 0.0M |
| 2025-09-06 | 5,290.60 | 5,284.90 | 5,284.90 | 5,284.90 | 0.0M |
| 2025-09-05 | 5,290.57 | 5,329.19 | 5,235.19 | 5,284.87 | 0.0M |
| 2025-09-04 | 5,226.89 | 5,272.67 | 5,215.61 | 5,272.17 | 0.0M |
| 2025-09-03 | 5,212.65 | 5,246.92 | 5,192.21 | 5,219.71 | 0.0M |
| 2025-09-02 | 5,187.68 | 5,219.97 | 5,173.05 | 5,218.17 | 0.0M |
| 2025-08-29 | 5,264.15 | 5,280.58 | 5,236.24 | 5,254.03 | 0.0M |
| 2025-08-28 | 5,262.78 | 5,272.40 | 5,235.62 | 5,266.56 | 0.0M |
| 2025-08-27 | 5,210.35 | 5,262.39 | 5,210.35 | 5,251.45 | 0.0M |
| 2025-08-26 | 5,211.24 | 5,236.41 | 5,209.51 | 5,223.77 | 0.0M |
| 2025-08-25 | 5,227.43 | 5,235.60 | 5,213.48 | 5,213.59 | 0.0M |
| 2025-08-22 | 5,110.10 | 5,247.99 | 5,108.85 | 5,238.24 | 0.0M |
| 2025-08-21 | 5,073.52 | 5,102.91 | 5,067.19 | 5,092.49 | 0.0M |
| 2025-08-20 | 5,101.59 | 5,111.96 | 5,067.54 | 5,093.00 | 0.0M |
| 2025-08-19 | 5,102.36 | 5,139.25 | 5,091.43 | 5,107.50 | 0.0M |
| 2025-08-18 | 5,101.31 | 5,109.97 | 5,090.81 | 5,099.99 | 0.0M |
| 2025-08-15 | 5,150.15 | 5,150.15 | 5,104.99 | 5,106.93 | 0.0M |
| 2025-08-14 | 5,139.23 | 5,147.39 | 5,108.50 | 5,140.13 | 0.0M |
| 2025-08-13 | 5,136.10 | 5,206.00 | 5,133.06 | 5,203.41 | 0.0M |
| 2025-08-12 | 5,033.47 | 5,119.17 | 5,031.69 | 5,118.38 | 0.0M |
| 2025-08-11 | 5,036.92 | 5,055.52 | 5,004.11 | 5,009.07 | 0.0M |
| 2025-08-08 | 5,050.65 | 5,064.22 | 5,023.88 | 5,032.05 | 0.0M |
| 2025-08-07 | 5,056.10 | 5,078.18 | 5,010.46 | 5,028.96 | 0.0M |
| 2025-08-06 | 5,064.26 | 5,064.26 | 5,022.24 | 5,025.63 | 0.0M |
| 2025-08-05 | 5,069.89 | 5,075.41 | 5,014.61 | 5,062.61 | 0.0M |
| 2025-08-04 | 5,003.25 | 5,057.29 | 5,001.74 | 5,053.81 | 0.0M |
| 2025-08-01 | 4,996.06 | 5,001.82 | 4,911.27 | 4,976.42 | 0.0M |
| 2025-07-31 | 5,067.21 | 5,099.92 | 5,032.82 | 5,041.31 | 0.0M |
| 2025-07-30 | 5,119.12 | 5,138.39 | 5,054.63 | 5,080.57 | 0.0M |
| 2025-07-29 | 5,136.09 | 5,140.76 | 5,099.98 | 5,120.81 | 0.0M |
| 2025-07-28 | 5,139.04 | 5,139.70 | 5,100.81 | 5,114.70 | 0.0M |
| 2025-07-25 | 5,129.04 | 5,137.12 | 5,086.21 | 5,134.10 | 0.0M |
| 2025-07-24 | 5,158.20 | 5,161.07 | 5,117.84 | 5,118.65 | 0.0M |
| 2025-07-23 | 5,162.92 | 5,179.52 | 5,154.15 | 5,173.85 | 0.0M |
| 2025-07-22 | 5,057.14 | 5,131.67 | 5,056.72 | 5,124.22 | 0.0M |
| 2025-07-21 | 5,089.72 | 5,097.19 | 5,042.36 | 5,045.88 | 0.0M |
| 2025-07-18 | 5,080.72 | 5,090.82 | 5,059.20 | 5,072.91 | 0.0M |
| 2025-07-17 | 5,008.49 | 5,062.93 | 5,008.49 | 5,053.04 | 0.0M |
| 2025-07-16 | 5,009.02 | 5,022.45 | 4,941.99 | 5,008.10 | 0.0M |
| 2025-07-15 | 5,099.63 | 5,100.16 | 4,991.94 | 4,992.38 | 0.0M |
| 2025-07-14 | 5,071.41 | 5,090.84 | 5,056.84 | 5,088.73 | 0.0M |
| 2025-07-11 | 5,080.11 | 5,098.82 | 5,068.44 | 5,081.54 | 0.0M |
| 2025-07-10 | 5,085.21 | 5,134.32 | 5,077.78 | 5,114.82 | 0.0M |
| 2025-07-09 | 5,085.82 | 5,087.80 | 5,058.37 | 5,083.05 | 0.0M |
| 2025-07-08 | 5,056.61 | 5,080.46 | 5,047.33 | 5,059.80 | 0.0M |
| 2025-07-07 | 5,067.45 | 5,103.78 | 5,021.36 | 5,046.97 | 0.0M |
| 2025-07-03 | 5,077.89 | 5,102.33 | 5,077.09 | 5,091.39 | 0.0M |
| 2025-07-02 | 5,021.07 | 5,065.32 | 5,007.69 | 5,064.52 | 0.0M |
| 2025-07-01 | 4,942.36 | 5,047.21 | 4,942.36 | 5,013.57 | 0.0M |
| 2025-06-30 | 4,947.54 | 4,952.29 | 4,929.38 | 4,948.51 | 0.0M |
| 2025-06-27 | 4,930.86 | 4,969.80 | 4,907.89 | 4,938.00 | 0.0M |
| 2025-06-26 | 4,874.59 | 4,921.32 | 4,870.68 | 4,918.30 | 0.0M |
| 2025-06-25 | 4,899.85 | 4,902.24 | 4,848.68 | 4,851.49 | 0.0M |
| 2025-06-24 | 4,890.67 | 4,918.59 | 4,884.17 | 4,903.65 | 0.0M |
| 2025-06-23 | 4,805.84 | 4,865.82 | 4,776.27 | 4,862.69 | 0.0M |
| 2025-06-20 | 4,830.68 | 4,838.87 | 4,802.50 | 4,817.68 | 0.0M |
| 2025-06-18 | 4,785.15 | 4,843.76 | 4,781.85 | 4,808.91 | 0.0M |
| 2025-06-17 | 4,809.42 | 4,830.00 | 4,781.15 | 4,786.03 | 0.0M |
| 2025-06-16 | 4,813.90 | 4,849.93 | 4,804.19 | 4,828.30 | 0.0M |
| 2025-06-13 | 4,799.77 | 4,825.78 | 4,761.07 | 4,776.92 | 0.0M |
| 2025-06-12 | 4,812.03 | 4,850.92 | 4,801.78 | 4,850.89 | 0.0M |
| 2025-06-11 | 4,881.88 | 4,883.29 | 4,834.01 | 4,845.26 | 0.0M |
| 2025-06-10 | 4,856.81 | 4,867.85 | 4,842.47 | 4,859.43 | 0.0M |
| 2025-06-09 | 4,854.09 | 4,872.13 | 4,835.01 | 4,843.30 | 0.0M |
| 2025-06-06 | 4,824.96 | 4,839.59 | 4,808.42 | 4,835.39 | 0.0M |
| 2025-06-05 | 4,796.18 | 4,810.58 | 4,762.79 | 4,782.36 | 0.0M |
| 2025-06-04 | 4,818.66 | 4,823.69 | 4,788.67 | 4,788.67 | 0.0M |
| 2025-06-03 | 4,768.61 | 4,826.34 | 4,747.53 | 4,815.26 | 0.0M |
| 2025-06-02 | 4,755.32 | 4,766.90 | 4,698.83 | 4,764.11 | 0.0M |
| 2025-05-31 | 4,754.20 | 4,760.70 | 4,760.70 | 4,760.70 | 0.0M |
| 2025-05-30 | 4,754.23 | 4,773.50 | 4,721.18 | 4,760.72 | 0.0M |
| 2025-05-29 | 4,798.74 | 4,798.74 | 4,736.74 | 4,781.45 | 0.0M |
| 2025-05-28 | 4,822.88 | 4,824.05 | 4,763.07 | 4,768.63 | 0.0M |
| 2025-05-27 | 4,774.96 | 4,819.27 | 4,749.80 | 4,818.38 | 0.0M |
| 2025-05-23 | 4,670.18 | 4,733.33 | 4,668.74 | 4,721.00 | 0.0M |
| 2025-05-22 | 4,713.49 | 4,751.02 | 4,689.83 | 4,727.58 | 0.0M |
| 2025-05-21 | 4,818.54 | 4,819.48 | 4,722.79 | 4,724.81 | 0.0M |
| 2025-05-20 | 4,870.03 | 4,886.55 | 4,846.08 | 4,857.60 | 0.0M |
| 2025-05-19 | 4,828.17 | 4,883.72 | 4,825.24 | 4,880.04 | 0.0M |
| 2025-05-17 | 4,843.32 | 4,886.46 | 4,886.46 | 4,886.46 | 0.0M |
| 2025-05-16 | 4,843.32 | 4,887.36 | 4,831.21 | 4,886.46 | 0.0M |
| 2025-05-15 | 4,803.78 | 4,838.20 | 4,797.18 | 4,836.00 | 0.0M |
| 2025-05-14 | 4,839.87 | 4,843.55 | 4,811.05 | 4,825.98 | 0.0M |
| 2025-05-13 | 4,841.76 | 4,872.50 | 4,832.91 | 4,854.19 | 0.0M |
| 2025-05-12 | 4,791.88 | 4,848.12 | 4,791.88 | 4,828.99 | 0.0M |
| 2025-05-09 | 4,673.36 | 4,676.14 | 4,643.81 | 4,660.37 | 0.0M |
| 2025-05-08 | 4,636.54 | 4,696.01 | 4,622.04 | 4,655.35 | 0.0M |
| 2025-05-07 | 4,599.85 | 4,625.35 | 4,575.72 | 4,601.69 | 0.0M |
| 2025-05-06 | 4,574.26 | 4,625.48 | 4,566.96 | 4,592.57 | 0.0M |
| 2025-05-05 | 4,593.98 | 4,636.04 | 4,585.39 | 4,602.66 | 0.0M |
| 2025-05-02 | 4,585.70 | 4,635.18 | 4,571.67 | 4,626.70 | 0.0M |
| 2025-05-01 | 4,533.85 | 4,581.78 | 4,508.46 | 4,531.11 | 0.0M |
| 2025-04-30 | 4,477.34 | 4,531.15 | 4,421.44 | 4,523.49 | 0.0M |
| 2025-04-29 | 4,522.76 | 4,565.42 | 4,496.33 | 4,548.34 | 0.0M |
| 2025-04-28 | 4,513.85 | 4,551.77 | 4,493.25 | 4,538.69 | 0.0M |
| 2025-04-25 | 4,507.12 | 4,518.70 | 4,478.37 | 4,507.75 | 0.0M |
| 2025-04-24 | 4,444.38 | 4,531.05 | 4,432.56 | 4,521.30 | 0.0M |
| 2025-04-23 | 4,482.47 | 4,564.61 | 4,424.75 | 4,441.27 | 0.0M |
| 2025-04-22 | 4,325.70 | 4,397.73 | 4,320.55 | 4,387.87 | 0.0M |
| 2025-04-21 | 4,334.15 | 4,335.87 | 4,230.93 | 4,272.84 | 0.0M |
| 2025-04-17 | 4,340.93 | 4,400.53 | 4,340.16 | 4,369.73 | 0.0M |
| 2025-04-16 | 4,349.64 | 4,387.58 | 4,290.86 | 4,327.78 | 0.0M |
| 2025-04-15 | 4,367.19 | 4,413.79 | 4,355.20 | 4,364.65 | 0.0M |
| 2025-04-14 | 4,380.26 | 4,384.96 | 4,307.24 | 4,365.18 | 0.0M |
| 2025-04-11 | 4,241.35 | 4,321.89 | 4,176.08 | 4,308.83 | 0.0M |
| 2025-04-10 | 4,341.88 | 4,341.88 | 4,141.94 | 4,249.12 | 0.0M |
| 2025-04-09 | 4,033.45 | 4,463.71 | 4,008.02 | 4,438.89 | 0.0M |
| 2025-04-08 | 4,298.05 | 4,308.96 | 4,021.87 | 4,077.84 | 0.0M |
| 2025-04-07 | 4,094.04 | 4,345.70 | 4,006.89 | 4,172.34 | 0.0M |
| 2025-04-04 | 4,328.84 | 4,328.84 | 4,142.87 | 4,224.63 | 0.0M |
| 2025-04-03 | 4,614.37 | 4,616.43 | 4,444.17 | 4,446.93 | 0.0M |
| 2025-04-02 | 4,673.12 | 4,787.76 | 4,671.80 | 4,781.53 | 0.0M |
| 2025-04-01 | 4,695.40 | 4,732.29 | 4,643.64 | 4,717.19 | 0.0M |
| 2025-03-31 | 4,630.45 | 4,719.96 | 4,604.90 | 4,695.54 | 0.0M |
| 2025-03-28 | 4,746.72 | 4,757.42 | 4,660.54 | 4,680.93 | 0.0M |
| 2025-03-27 | 4,769.13 | 4,791.98 | 4,732.85 | 4,749.66 | 0.0M |
| 2025-03-26 | 4,809.15 | 4,832.47 | 4,769.78 | 4,786.93 | 0.0M |
| 2025-03-25 | 4,823.10 | 4,828.18 | 4,779.36 | 4,799.99 | 0.0M |
| 2025-03-24 | 4,770.98 | 4,822.06 | 4,768.01 | 4,816.74 | 0.0M |
| 2025-03-21 | 4,715.06 | 4,735.09 | 4,679.61 | 4,719.63 | 0.0M |
| 2025-03-20 | 4,742.65 | 4,791.99 | 4,739.49 | 4,754.63 | 0.0M |
| 2025-03-19 | 4,718.06 | 4,799.68 | 4,713.95 | 4,770.94 | 0.0M |
| 2025-03-18 | 4,722.85 | 4,723.98 | 4,693.95 | 4,711.59 | 0.0M |
| 2025-03-17 | 4,672.24 | 4,752.56 | 4,672.24 | 4,733.90 | 0.0M |
| 2025-03-14 | 4,605.44 | 4,675.63 | 4,595.55 | 4,673.13 | 0.0M |
| 2025-03-13 | 4,626.77 | 4,646.58 | 4,544.54 | 4,561.46 | 0.0M |
| 2025-03-12 | 4,663.96 | 4,681.52 | 4,591.49 | 4,626.69 | 0.0M |
| 2025-03-11 | 4,650.46 | 4,671.29 | 4,585.37 | 4,625.26 | 0.0M |
| 2025-03-10 | 4,704.93 | 4,731.76 | 4,608.91 | 4,647.93 | 0.0M |
| 2025-03-07 | 4,712.42 | 4,766.74 | 4,662.17 | 4,752.98 | 0.0M |
| 2025-03-06 | 4,748.43 | 4,777.73 | 4,699.98 | 4,716.16 | 0.0M |
| 2025-03-05 | 4,746.11 | 4,812.50 | 4,720.31 | 4,800.08 | 0.0M |
| 2025-03-04 | 4,805.26 | 4,831.06 | 4,708.43 | 4,749.59 | 0.0M |
| 2025-03-03 | 4,966.09 | 4,986.19 | 4,826.00 | 4,851.95 | 0.0M |
| 2025-02-28 | 4,902.54 | 4,953.73 | 4,886.41 | 4,953.70 | 0.0M |
| 2025-02-27 | 4,979.23 | 4,994.35 | 4,912.53 | 4,914.02 | 0.0M |
| 2025-02-26 | 4,982.58 | 5,024.56 | 4,962.58 | 4,979.33 | 0.0M |
| 2025-02-25 | 4,965.38 | 4,987.61 | 4,918.92 | 4,965.25 | 0.0M |
| 2025-02-24 | 4,984.80 | 4,990.81 | 4,928.59 | 4,962.67 | 0.0M |
| 2025-02-21 | 5,080.54 | 5,081.66 | 4,948.92 | 4,965.02 | 0.0M |
| 2025-02-20 | 5,087.68 | 5,089.06 | 5,029.64 | 5,066.00 | 0.0M |
| 2025-02-19 | 5,083.64 | 5,110.32 | 5,075.50 | 5,100.18 | 0.0M |
| 2025-02-18 | 5,091.41 | 5,123.03 | 5,084.33 | 5,122.08 | 0.0M |
| 2025-02-14 | 5,087.30 | 5,106.87 | 5,076.50 | 5,083.11 | 0.0M |
| 2025-02-13 | 5,043.86 | 5,072.07 | 5,033.22 | 5,068.14 | 0.0M |
| 2025-02-12 | 4,997.40 | 5,033.13 | 4,983.32 | 5,019.43 | 0.0M |
| 2025-02-11 | 5,041.66 | 5,070.59 | 5,032.44 | 5,066.07 | 0.0M |
| 2025-02-10 | 5,089.01 | 5,091.17 | 5,050.76 | 5,063.28 | 0.0M |
| 2025-02-07 | 5,116.17 | 5,118.56 | 5,060.14 | 5,067.77 | 0.0M |
| 2025-02-06 | 5,141.76 | 5,145.19 | 5,078.50 | 5,111.14 | 0.0M |
| 2025-02-05 | 5,100.02 | 5,114.72 | 5,060.06 | 5,107.36 | 0.0M |
| 2025-02-04 | 5,048.79 | 5,086.82 | 5,039.99 | 5,082.93 | 0.0M |
| 2025-02-03 | 5,005.77 | 5,085.45 | 4,981.53 | 5,053.42 | 0.0M |
| 2025-01-31 | 5,165.03 | 5,180.85 | 5,107.39 | 5,117.31 | 0.0M |
| 2025-01-30 | 5,143.74 | 5,195.21 | 5,137.83 | 5,177.70 | 0.0M |
| 2025-01-29 | 5,120.17 | 5,155.63 | 5,085.90 | 5,103.92 | 0.0M |
| 2025-01-28 | 5,107.73 | 5,128.52 | 5,085.17 | 5,119.52 | 0.0M |
| 2025-01-27 | 5,112.76 | 5,146.10 | 5,085.85 | 5,112.94 | 0.0M |
| 2025-01-24 | 5,174.18 | 5,194.07 | 5,165.03 | 5,175.52 | 0.0M |
| 2025-01-23 | 5,150.04 | 5,182.27 | 5,145.15 | 5,172.42 | 0.0M |
| 2025-01-22 | 5,196.13 | 5,196.73 | 5,154.43 | 5,155.00 | 0.0M |
| 2025-01-21 | 5,152.36 | 5,190.95 | 5,151.87 | 5,188.67 | 0.0M |
| 2025-01-17 | 5,115.80 | 5,131.68 | 5,104.50 | 5,110.94 | 0.0M |
| 2025-01-16 | 5,050.59 | 5,101.05 | 5,044.95 | 5,094.36 | 0.0M |
| 2025-01-15 | 5,088.68 | 5,095.42 | 5,042.69 | 5,054.45 | 0.0M |
| 2025-01-14 | 4,944.24 | 4,995.02 | 4,939.92 | 4,985.18 | 0.0M |
| 2025-01-13 | 4,850.11 | 4,915.64 | 4,843.70 | 4,914.16 | 0.0M |
| 2025-01-10 | 4,903.68 | 4,904.40 | 4,856.90 | 4,878.06 | 0.0M |
| 2025-01-08 | 4,918.74 | 4,946.77 | 4,884.45 | 4,946.10 | 0.0M |
| 2025-01-07 | 4,985.00 | 5,002.86 | 4,921.48 | 4,945.43 | 0.0M |
| 2025-01-06 | 4,993.82 | 5,021.64 | 4,962.48 | 4,968.39 | 0.0M |
| 2025-01-03 | 4,933.49 | 4,969.80 | 4,907.85 | 4,968.27 | 0.0M |
| 2025-01-02 | 4,948.17 | 4,965.74 | 4,891.94 | 4,913.31 | 0.0M |