1,650.60
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 | 1,636.79 | 1,651.83 | 1,636.79 | 1,650.60 | 268.0M |
| 2025-09-25 | 1,639.25 | 1,640.34 | 1,630.02 | 1,635.70 | 265.7M |
| 2025-09-24 | 1,642.77 | 1,643.84 | 1,636.03 | 1,640.17 | 269.9M |
| 2025-09-23 | 1,635.02 | 1,650.34 | 1,635.02 | 1,642.80 | 248.5M |
| 2025-09-22 | 1,632.34 | 1,636.11 | 1,628.22 | 1,634.68 | 236.8M |
| 2025-09-19 | 1,632.93 | 1,644.41 | 1,632.84 | 1,632.90 | 638.1M |
| 2025-09-18 | 1,615.32 | 1,636.13 | 1,615.32 | 1,633.22 | 280.4M |
| 2025-09-17 | 1,620.70 | 1,623.71 | 1,612.07 | 1,614.43 | 274.2M |
| 2025-09-16 | 1,634.35 | 1,637.57 | 1,619.09 | 1,619.78 | 297.7M |
| 2025-09-15 | 1,617.27 | 1,635.72 | 1,617.27 | 1,634.08 | 255.2M |
| 2025-09-12 | 1,613.00 | 1,619.46 | 1,606.50 | 1,616.20 | 246.0M |
| 2025-09-11 | 1,603.35 | 1,617.54 | 1,603.35 | 1,613.21 | 263.6M |
| 2025-09-10 | 1,601.71 | 1,612.93 | 1,601.70 | 1,602.96 | 254.6M |
| 2025-09-09 | 1,594.38 | 1,604.19 | 1,593.76 | 1,600.62 | 276.2M |
| 2025-09-08 | 1,583.63 | 1,595.78 | 1,583.63 | 1,594.12 | 207.9M |
| 2025-09-05 | 1,587.93 | 1,594.87 | 1,577.11 | 1,582.45 | 262.0M |
| 2025-09-04 | 1,583.20 | 1,589.13 | 1,579.68 | 1,587.28 | 250.9M |
| 2025-09-03 | 1,575.60 | 1,589.71 | 1,575.60 | 1,583.27 | 266.6M |
| 2025-09-02 | 1,592.18 | 1,595.42 | 1,574.74 | 1,575.17 | 287.6M |
| 2025-09-01 | 1,590.12 | 1,596.88 | 1,589.87 | 1,592.24 | 150.5M |
| 2025-08-29 | 1,599.64 | 1,602.34 | 1,589.73 | 1,589.78 | 240.0M |
| 2025-08-28 | 1,600.28 | 1,610.29 | 1,596.19 | 1,600.72 | 218.4M |
| 2025-08-27 | 1,597.91 | 1,604.29 | 1,593.80 | 1,599.84 | 286.9M |
| 2025-08-26 | 1,616.23 | 1,616.23 | 1,594.52 | 1,597.98 | 554.2M |
| 2025-08-25 | 1,631.02 | 1,631.02 | 1,618.30 | 1,618.78 | 192.8M |
| 2025-08-22 | 1,621.82 | 1,637.40 | 1,620.22 | 1,631.55 | 212.2M |
| 2025-08-21 | 1,622.87 | 1,623.88 | 1,616.23 | 1,622.37 | 199.0M |
| 2025-08-20 | 1,621.60 | 1,627.46 | 1,615.44 | 1,622.76 | 197.0M |
| 2025-08-19 | 1,610.12 | 1,623.66 | 1,610.12 | 1,622.14 | 229.9M |
| 2025-08-18 | 1,612.74 | 1,614.80 | 1,603.13 | 1,609.61 | 198.9M |
| 2025-08-15 | 1,607.80 | 1,614.10 | 1,607.80 | 1,612.80 | 234.9M |
| 2025-08-14 | 1,597.49 | 1,607.70 | 1,597.49 | 1,607.63 | 232.7M |
| 2025-08-13 | 1,587.50 | 1,599.36 | 1,587.50 | 1,597.29 | 225.8M |
| 2025-08-12 | 1,579.21 | 1,588.59 | 1,578.73 | 1,587.17 | 203.4M |
| 2025-08-11 | 1,580.02 | 1,584.13 | 1,576.56 | 1,578.30 | 191.5M |
| 2025-08-08 | 1,574.64 | 1,584.98 | 1,574.64 | 1,579.74 | 245.9M |
| 2025-08-07 | 1,561.96 | 1,579.29 | 1,560.91 | 1,574.87 | 275.6M |
| 2025-08-06 | 1,559.54 | 1,569.14 | 1,559.54 | 1,562.61 | 246.8M |
| 2025-08-05 | 1,558.94 | 1,565.63 | 1,556.62 | 1,559.40 | 232.8M |
| 2025-08-04 | 1,542.55 | 1,558.44 | 1,542.55 | 1,558.34 | 273.5M |
| 2025-08-01 | 1,579.99 | 1,579.99 | 1,534.95 | 1,541.39 | 411.6M |
| 2025-07-31 | 1,603.33 | 1,607.67 | 1,582.10 | 1,582.17 | 368.4M |
| 2025-07-30 | 1,598.61 | 1,607.07 | 1,597.90 | 1,601.83 | 336.8M |
| 2025-07-29 | 1,589.17 | 1,608.28 | 1,589.17 | 1,598.68 | 306.9M |
| 2025-07-28 | 1,595.48 | 1,608.78 | 1,586.93 | 1,588.36 | 261.8M |
| 2025-07-25 | 1,591.42 | 1,593.95 | 1,581.91 | 1,591.26 | 240.3M |
| 2025-07-24 | 1,593.21 | 1,604.57 | 1,587.85 | 1,591.57 | 298.3M |
| 2025-07-23 | 1,574.57 | 1,596.21 | 1,574.57 | 1,591.16 | 362.9M |
| 2025-07-22 | 1,581.18 | 1,581.18 | 1,570.29 | 1,573.39 | 228.8M |
| 2025-07-21 | 1,586.81 | 1,587.87 | 1,575.84 | 1,582.45 | 225.9M |
| 2025-07-18 | 1,587.21 | 1,596.08 | 1,586.87 | 1,587.65 | 246.7M |
| 2025-07-17 | 1,569.51 | 1,586.44 | 1,569.51 | 1,586.18 | 213.3M |
| 2025-07-16 | 1,585.65 | 1,585.65 | 1,566.03 | 1,566.07 | 246.8M |
| 2025-07-15 | 1,590.61 | 1,596.86 | 1,585.52 | 1,585.76 | 208.0M |
| 2025-07-14 | 1,591.35 | 1,591.35 | 1,581.90 | 1,589.84 | 206.0M |
| 2025-07-11 | 1,603.81 | 1,603.81 | 1,588.23 | 1,592.44 | 257.0M |
| 2025-07-10 | 1,600.89 | 1,609.99 | 1,600.89 | 1,605.41 | 269.6M |
| 2025-07-09 | 1,584.80 | 1,601.52 | 1,584.80 | 1,600.48 | 322.2M |
| 2025-07-08 | 1,576.98 | 1,585.08 | 1,573.55 | 1,584.35 | 286.4M |
| 2025-07-07 | 1,569.59 | 1,577.56 | 1,566.35 | 1,576.47 | 238.2M |
| 2025-07-04 | 1,580.69 | 1,580.69 | 1,564.62 | 1,569.82 | 175.1M |
| 2025-07-03 | 1,579.11 | 1,582.21 | 1,572.74 | 1,581.23 | 240.2M |
| 2025-07-02 | 1,565.67 | 1,579.21 | 1,565.67 | 1,577.36 | 286.4M |
| 2025-07-01 | 1,568.91 | 1,570.64 | 1,557.78 | 1,565.16 | 260.8M |
| 2025-06-30 | 1,575.84 | 1,579.41 | 1,567.32 | 1,568.86 | 287.6M |
| 2025-06-27 | 1,559.34 | 1,575.61 | 1,559.34 | 1,575.55 | 250.8M |
| 2025-06-26 | 1,558.10 | 1,562.82 | 1,550.85 | 1,556.10 | 256.2M |
| 2025-06-25 | 1,568.85 | 1,576.88 | 1,557.42 | 1,557.56 | 251.5M |
| 2025-06-24 | 1,554.79 | 1,576.72 | 1,554.79 | 1,568.60 | 322.7M |
| 2025-06-23 | 1,558.47 | 1,563.01 | 1,548.91 | 1,555.79 | 278.7M |
| 2025-06-20 | 1,554.62 | 1,569.53 | 1,554.62 | 1,559.02 | 624.2M |
| 2025-06-19 | 1,570.77 | 1,570.77 | 1,554.07 | 1,554.11 | 255.1M |
| 2025-06-18 | 1,574.50 | 1,578.84 | 1,568.28 | 1,571.17 | 255.9M |
| 2025-06-17 | 1,584.98 | 1,584.98 | 1,567.71 | 1,574.22 | 299.7M |
| 2025-06-16 | 1,576.68 | 1,589.07 | 1,576.68 | 1,586.24 | 299.8M |
| 2025-06-13 | 1,586.58 | 1,586.58 | 1,572.17 | 1,576.36 | 370.0M |
| 2025-06-12 | 1,593.11 | 1,594.30 | 1,578.45 | 1,590.17 | 277.5M |
| 2025-06-11 | 1,597.60 | 1,602.90 | 1,594.10 | 1,594.11 | 267.6M |
| 2025-06-10 | 1,594.92 | 1,599.31 | 1,591.95 | 1,597.67 | 318.8M |
| 2025-06-09 | 1,594.73 | 1,596.59 | 1,589.71 | 1,595.09 | 202.7M |
| 2025-06-06 | 1,588.80 | 1,596.29 | 1,586.94 | 1,594.66 | 261.0M |
| 2025-06-05 | 1,587.27 | 1,595.75 | 1,581.84 | 1,589.59 | 286.2M |
| 2025-06-04 | 1,582.91 | 1,593.17 | 1,582.91 | 1,586.79 | 296.4M |
| 2025-06-03 | 1,578.79 | 1,582.11 | 1,568.48 | 1,581.99 | 306.3M |
| 2025-06-02 | 1,575.16 | 1,579.39 | 1,566.29 | 1,578.33 | 280.0M |
| 2025-05-30 | 1,584.23 | 1,590.39 | 1,578.27 | 1,579.22 | 712.8M |
| 2025-05-29 | 1,586.36 | 1,601.83 | 1,583.30 | 1,585.17 | 233.5M |
| 2025-05-28 | 1,591.18 | 1,596.86 | 1,585.15 | 1,585.66 | 270.8M |
| 2025-05-27 | 1,587.34 | 1,596.51 | 1,585.61 | 1,591.34 | 239.1M |
| 2025-05-26 | 1,572.59 | 1,590.44 | 1,572.59 | 1,587.43 | 196.5M |
| 2025-05-23 | 1,592.05 | 1,597.14 | 1,547.15 | 1,569.40 | 433.3M |
| 2025-05-22 | 1,601.08 | 1,601.08 | 1,582.76 | 1,592.13 | 291.4M |
| 2025-05-21 | 1,603.31 | 1,604.39 | 1,594.71 | 1,602.39 | 279.7M |
| 2025-05-20 | 1,593.58 | 1,605.47 | 1,592.76 | 1,603.52 | 313.0M |
| 2025-05-19 | 1,596.38 | 1,596.38 | 1,581.63 | 1,593.21 | 292.9M |
| 2025-05-16 | 1,591.76 | 1,601.83 | 1,591.76 | 1,596.94 | 353.5M |
| 2025-05-15 | 1,588.58 | 1,590.37 | 1,580.16 | 1,590.35 | 338.0M |
| 2025-05-14 | 1,589.82 | 1,592.53 | 1,582.25 | 1,589.83 | 344.9M |
| 2025-05-13 | 1,582.31 | 1,589.86 | 1,582.25 | 1,589.85 | 305.1M |
| 2025-05-12 | 1,557.67 | 1,586.71 | 1,557.67 | 1,582.77 | 476.9M |
| 2025-05-09 | 1,549.57 | 1,561.32 | 1,549.57 | 1,556.81 | 352.0M |
| 2025-05-08 | 1,536.01 | 1,553.16 | 1,536.01 | 1,548.32 | 355.7M |
| 2025-05-07 | 1,541.02 | 1,541.02 | 1,529.46 | 1,532.78 | 325.1M |
| 2025-05-06 | 1,545.37 | 1,547.94 | 1,529.88 | 1,541.63 | 325.7M |
| 2025-05-05 | 1,546.70 | 1,546.70 | 1,541.73 | 1,544.92 | 224.2M |
| 2025-05-02 | 1,519.55 | 1,549.69 | 1,519.55 | 1,548.49 | 397.4M |
| 2025-04-30 | 1,511.38 | 1,516.98 | 1,496.94 | 1,514.24 | 491.5M |
| 2025-04-29 | 1,505.92 | 1,512.37 | 1,503.90 | 1,510.48 | 322.0M |
| 2025-04-28 | 1,501.51 | 1,512.64 | 1,501.51 | 1,504.99 | 288.8M |
| 2025-04-25 | 1,492.72 | 1,503.57 | 1,492.72 | 1,501.19 | 295.9M |
| 2025-04-24 | 1,487.22 | 1,491.97 | 1,475.25 | 1,491.51 | 305.5M |
| 2025-04-23 | 1,463.87 | 1,496.76 | 1,463.87 | 1,487.26 | 439.5M |
| 2025-04-22 | 1,452.68 | 1,461.97 | 1,445.59 | 1,461.82 | 318.0M |
| 2025-04-17 | 1,463.41 | 1,464.29 | 1,451.09 | 1,456.90 | 281.2M |
| 2025-04-16 | 1,464.26 | 1,464.26 | 1,443.18 | 1,463.83 | 334.4M |
| 2025-04-15 | 1,439.09 | 1,467.27 | 1,439.09 | 1,465.61 | 427.8M |
| 2025-04-14 | 1,407.94 | 1,443.94 | 1,407.94 | 1,437.33 | 376.8M |
| 2025-04-11 | 1,404.86 | 1,417.52 | 1,383.83 | 1,399.87 | 428.0M |
| 2025-04-10 | 1,359.12 | 1,460.37 | 1,359.12 | 1,403.78 | 612.8M |
| 2025-04-09 | 1,400.50 | 1,400.50 | 1,341.60 | 1,355.59 | 593.4M |
| 2025-04-08 | 1,374.71 | 1,420.92 | 1,374.71 | 1,405.66 | 601.0M |
| 2025-04-07 | 1,430.09 | 1,435.52 | 1,336.73 | 1,370.36 | 1,005.6M |
| 2025-04-04 | 1,511.71 | 1,511.71 | 1,420.32 | 1,436.07 | 934.0M |
| 2025-04-03 | 1,552.91 | 1,552.91 | 1,510.29 | 1,512.21 | 578.6M |
| 2025-04-02 | 1,567.52 | 1,567.52 | 1,550.82 | 1,562.89 | 282.2M |
| 2025-04-01 | 1,553.87 | 1,570.75 | 1,553.87 | 1,568.90 | 328.1M |
| 2025-03-31 | 1,571.53 | 1,571.53 | 1,543.34 | 1,552.18 | 425.9M |
| 2025-03-28 | 1,589.38 | 1,589.38 | 1,570.46 | 1,573.87 | 360.4M |
| 2025-03-27 | 1,595.13 | 1,595.13 | 1,576.90 | 1,590.00 | 360.5M |
| 2025-03-26 | 1,607.62 | 1,612.47 | 1,595.04 | 1,596.03 | 317.2M |
| 2025-03-25 | 1,593.53 | 1,615.32 | 1,593.53 | 1,607.77 | 295.1M |
| 2025-03-24 | 1,595.42 | 1,605.94 | 1,588.74 | 1,593.15 | 354.5M |
| 2025-03-21 | 1,601.81 | 1,601.81 | 1,587.62 | 1,593.43 | 757.2M |
| 2025-03-20 | 1,615.56 | 1,619.43 | 1,595.35 | 1,601.94 | 401.3M |
| 2025-03-19 | 1,605.75 | 1,618.20 | 1,603.74 | 1,617.06 | 322.0M |
| 2025-03-18 | 1,595.21 | 1,610.75 | 1,595.21 | 1,605.94 | 365.1M |
| 2025-03-17 | 1,582.12 | 1,596.68 | 1,581.34 | 1,595.03 | 282.4M |
| 2025-03-14 | 1,563.21 | 1,582.88 | 1,559.13 | 1,580.88 | 347.2M |
| 2025-03-13 | 1,568.76 | 1,575.94 | 1,559.91 | 1,562.41 | 322.6M |
| 2025-03-12 | 1,555.10 | 1,577.42 | 1,555.10 | 1,569.02 | 356.6M |
| 2025-03-11 | 1,571.54 | 1,580.55 | 1,547.44 | 1,552.37 | 412.8M |
| 2025-03-10 | 1,591.46 | 1,599.76 | 1,569.06 | 1,571.11 | 446.4M |
| 2025-03-07 | 1,596.93 | 1,597.86 | 1,582.25 | 1,590.08 | 437.3M |
| 2025-03-06 | 1,593.22 | 1,603.47 | 1,581.07 | 1,597.90 | 500.1M |
| 2025-03-05 | 1,569.55 | 1,604.15 | 1,569.55 | 1,589.63 | 533.7M |
| 2025-03-04 | 1,600.99 | 1,600.99 | 1,562.87 | 1,568.58 | 544.3M |
| 2025-03-03 | 1,584.69 | 1,612.18 | 1,583.68 | 1,604.17 | 384.6M |
| 2025-02-28 | 1,587.08 | 1,587.08 | 1,571.57 | 1,583.68 | 613.3M |
| 2025-02-27 | 1,598.38 | 1,598.38 | 1,580.06 | 1,587.59 | 409.9M |
| 2025-02-26 | 1,583.27 | 1,601.33 | 1,583.27 | 1,599.83 | 428.1M |
| 2025-02-25 | 1,586.09 | 1,592.88 | 1,579.78 | 1,582.53 | 387.0M |
| 2025-02-24 | 1,593.45 | 1,594.62 | 1,579.86 | 1,587.06 | 296.9M |
| 2025-02-21 | 1,591.42 | 1,597.64 | 1,588.74 | 1,593.41 | 331.4M |
| 2025-02-20 | 1,593.61 | 1,598.63 | 1,587.76 | 1,589.96 | 333.1M |
| 2025-02-19 | 1,603.59 | 1,608.48 | 1,590.95 | 1,593.60 | 359.1M |
| 2025-02-18 | 1,602.30 | 1,608.88 | 1,599.42 | 1,603.82 | 312.9M |
| 2025-02-17 | 1,593.83 | 1,603.33 | 1,593.83 | 1,602.04 | 264.2M |
| 2025-02-14 | 1,591.28 | 1,600.59 | 1,588.85 | 1,594.02 | 333.2M |
| 2025-02-13 | 1,571.93 | 1,591.69 | 1,571.93 | 1,591.53 | 390.7M |
| 2025-02-12 | 1,570.77 | 1,575.75 | 1,564.76 | 1,572.31 | 357.6M |
| 2025-02-11 | 1,561.04 | 1,571.36 | 1,561.04 | 1,570.27 | 306.0M |
| 2025-02-10 | 1,552.78 | 1,562.95 | 1,552.78 | 1,561.06 | 283.3M |
| 2025-02-07 | 1,554.86 | 1,557.95 | 1,548.77 | 1,551.21 | 331.6M |
| 2025-02-06 | 1,540.52 | 1,556.62 | 1,540.52 | 1,554.89 | 415.8M |
| 2025-02-05 | 1,541.53 | 1,541.53 | 1,533.04 | 1,539.55 | 298.6M |
| 2025-02-04 | 1,528.93 | 1,542.80 | 1,519.55 | 1,541.93 | 367.6M |
| 2025-02-03 | 1,530.72 | 1,530.72 | 1,515.05 | 1,527.81 | 365.2M |
| 2025-01-31 | 1,539.09 | 1,549.50 | 1,539.09 | 1,542.88 | 309.0M |
| 2025-01-30 | 1,522.07 | 1,539.27 | 1,522.07 | 1,537.25 | 304.0M |
| 2025-01-29 | 1,510.40 | 1,526.61 | 1,510.40 | 1,521.45 | 288.8M |
| 2025-01-28 | 1,508.82 | 1,520.77 | 1,508.82 | 1,510.38 | 340.5M |
| 2025-01-27 | 1,521.56 | 1,521.56 | 1,498.02 | 1,508.42 | 345.0M |
| 2025-01-24 | 1,524.35 | 1,531.93 | 1,519.56 | 1,522.00 | 347.4M |
| 2025-01-23 | 1,522.85 | 1,525.43 | 1,516.66 | 1,524.39 | 284.6M |
| 2025-01-22 | 1,518.97 | 1,531.61 | 1,518.97 | 1,523.03 | 298.8M |
| 2025-01-21 | 1,521.88 | 1,522.08 | 1,515.86 | 1,518.92 | 285.5M |
| 2025-01-20 | 1,517.84 | 1,527.57 | 1,517.84 | 1,522.19 | 330.3M |
| 2025-01-17 | 1,507.02 | 1,521.15 | 1,507.02 | 1,518.06 | 401.0M |
| 2025-01-16 | 1,490.95 | 1,507.89 | 1,490.95 | 1,505.86 | 325.2M |
| 2025-01-15 | 1,475.05 | 1,493.91 | 1,475.05 | 1,489.72 | 370.5M |
| 2025-01-14 | 1,472.54 | 1,484.92 | 1,472.54 | 1,474.84 | 330.9M |
| 2025-01-13 | 1,474.68 | 1,474.68 | 1,461.52 | 1,470.57 | 288.9M |
| 2025-01-10 | 1,488.24 | 1,492.18 | 1,476.59 | 1,477.33 | 343.6M |
| 2025-01-09 | 1,479.61 | 1,488.97 | 1,473.50 | 1,487.58 | 228.7M |
| 2025-01-08 | 1,486.28 | 1,490.18 | 1,472.06 | 1,480.00 | 328.2M |
| 2025-01-07 | 1,481.01 | 1,490.06 | 1,474.09 | 1,486.04 | 297.7M |
| 2025-01-06 | 1,455.50 | 1,481.25 | 1,455.50 | 1,481.25 | 309.1M |
| 2025-01-03 | 1,463.66 | 1,464.75 | 1,452.64 | 1,455.32 | 244.6M |
| 2025-01-02 | 1,453.56 | 1,464.78 | 1,446.06 | 1,464.66 | 242.4M |