1,004.15
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 982.90 | 1,014.95 | 980.00 | 1,004.15 | 0.0M |
| 2025-10-01 | 985.00 | 989.00 | 975.55 | 982.90 | 0.0M |
| 2025-09-30 | 963.00 | 983.30 | 963.00 | 981.40 | 0.0M |
| 2025-09-29 | 977.70 | 992.10 | 959.80 | 971.10 | 0.0M |
| 2025-09-26 | 988.00 | 990.70 | 965.00 | 970.90 | 0.0M |
| 2025-09-25 | 991.30 | 1,001.00 | 956.60 | 981.10 | 0.0M |
| 2025-09-24 | 990.30 | 1,000.00 | 978.50 | 995.40 | 0.0M |
| 2025-09-23 | 1,033.30 | 1,035.00 | 984.90 | 990.40 | 0.0M |
| 2025-09-22 | 1,042.40 | 1,052.10 | 1,024.10 | 1,030.90 | 0.0M |
| 2025-09-19 | 1,055.40 | 1,066.30 | 1,030.10 | 1,039.00 | 0.0M |
| 2025-09-18 | 1,079.90 | 1,084.10 | 1,040.20 | 1,055.40 | 0.0M |
| 2025-09-17 | 1,058.00 | 1,109.80 | 1,057.60 | 1,078.10 | 0.0M |
| 2025-09-16 | 984.10 | 1,096.50 | 984.10 | 1,054.00 | 0.3M |
| 2025-09-15 | 988.00 | 1,001.50 | 976.00 | 978.50 | 0.0M |
| 2025-09-12 | 992.20 | 1,009.90 | 982.60 | 988.90 | 0.0M |
| 2025-09-11 | 1,000.00 | 1,023.60 | 995.70 | 999.60 | 0.0M |
| 2025-09-10 | 980.10 | 1,015.20 | 977.90 | 993.50 | 0.0M |
| 2025-09-09 | 1,013.20 | 1,013.30 | 963.80 | 978.30 | 0.0M |
| 2025-09-08 | 1,029.90 | 1,038.80 | 1,010.00 | 1,013.20 | 0.0M |
| 2025-09-05 | 1,036.30 | 1,039.40 | 1,012.10 | 1,019.80 | 0.0M |
| 2025-09-04 | 1,035.00 | 1,037.90 | 1,023.60 | 1,031.10 | 0.0M |
| 2025-09-03 | 1,037.90 | 1,054.90 | 1,026.00 | 1,029.50 | 0.0M |
| 2025-09-02 | 1,023.10 | 1,039.00 | 1,015.50 | 1,035.00 | 0.0M |
| 2025-09-01 | 1,037.90 | 1,039.90 | 1,011.30 | 1,020.30 | 0.0M |
| 2025-08-29 | 1,024.20 | 1,049.80 | 1,016.80 | 1,037.90 | 0.0M |
| 2025-08-28 | 1,044.50 | 1,044.50 | 1,016.50 | 1,024.20 | 0.0M |
| 2025-08-26 | 1,061.70 | 1,061.70 | 1,034.60 | 1,043.60 | 0.0M |
| 2025-08-25 | 1,056.20 | 1,070.00 | 1,051.00 | 1,061.70 | 0.0M |
| 2025-08-22 | 1,071.00 | 1,082.00 | 1,049.90 | 1,056.20 | 0.0M |
| 2025-08-21 | 1,055.00 | 1,078.80 | 1,001.10 | 1,070.40 | 0.0M |
| 2025-08-20 | 1,023.00 | 1,049.00 | 1,009.00 | 1,041.00 | 0.0M |
| 2025-08-19 | 1,039.90 | 1,043.10 | 1,000.50 | 1,014.50 | 0.0M |
| 2025-08-18 | 1,092.00 | 1,092.00 | 1,009.90 | 1,025.00 | 0.1M |
| 2025-08-14 | 1,129.80 | 1,135.00 | 1,077.30 | 1,114.00 | 0.0M |
| 2025-08-13 | 1,111.00 | 1,134.90 | 1,092.80 | 1,129.80 | 0.0M |
| 2025-08-12 | 1,098.20 | 1,121.90 | 1,092.50 | 1,101.60 | 0.0M |
| 2025-08-11 | 1,125.00 | 1,134.40 | 1,090.10 | 1,098.20 | 0.0M |
| 2025-08-08 | 1,114.60 | 1,144.00 | 1,110.10 | 1,113.50 | 0.0M |
| 2025-08-07 | 1,149.60 | 1,157.00 | 1,111.00 | 1,125.80 | 0.0M |
| 2025-08-06 | 1,179.50 | 1,179.50 | 1,131.00 | 1,149.60 | 0.0M |
| 2025-08-05 | 1,166.10 | 1,182.90 | 1,165.00 | 1,169.60 | 0.0M |
| 2025-08-04 | 1,150.00 | 1,179.90 | 1,149.90 | 1,175.70 | 0.0M |
| 2025-08-01 | 1,200.00 | 1,215.70 | 1,154.10 | 1,164.60 | 0.0M |
| 2025-07-31 | 1,202.00 | 1,230.00 | 1,202.00 | 1,207.60 | 0.0M |
| 2025-07-30 | 1,224.80 | 1,245.00 | 1,204.20 | 1,231.60 | 0.0M |
| 2025-07-29 | 1,224.00 | 1,230.00 | 1,197.00 | 1,224.80 | 0.0M |
| 2025-07-28 | 1,232.00 | 1,232.00 | 1,198.00 | 1,213.70 | 0.0M |
| 2025-07-25 | 1,238.60 | 1,245.00 | 1,215.00 | 1,221.30 | 0.0M |
| 2025-07-24 | 1,234.00 | 1,245.00 | 1,221.60 | 1,235.80 | 0.0M |
| 2025-07-23 | 1,226.30 | 1,239.00 | 1,204.90 | 1,234.20 | 0.0M |
| 2025-07-22 | 1,194.00 | 1,246.80 | 1,194.00 | 1,220.80 | 0.1M |
| 2025-07-21 | 1,219.00 | 1,219.50 | 1,184.80 | 1,196.40 | 0.0M |
| 2025-07-18 | 1,225.00 | 1,230.00 | 1,201.40 | 1,209.20 | 0.0M |
| 2025-07-17 | 1,225.00 | 1,243.30 | 1,220.00 | 1,220.30 | 0.0M |
| 2025-07-16 | 1,239.90 | 1,256.50 | 1,231.30 | 1,237.40 | 0.0M |
| 2025-07-15 | 1,235.00 | 1,255.00 | 1,231.30 | 1,244.30 | 0.0M |
| 2025-07-14 | 1,259.10 | 1,263.50 | 1,236.00 | 1,247.10 | 0.0M |
| 2025-07-11 | 1,253.60 | 1,273.90 | 1,245.40 | 1,252.80 | 0.0M |
| 2025-07-10 | 1,286.00 | 1,293.00 | 1,247.20 | 1,259.70 | 0.0M |
| 2025-07-09 | 1,275.10 | 1,295.40 | 1,260.10 | 1,274.60 | 0.0M |
| 2025-07-08 | 1,325.50 | 1,333.70 | 1,260.00 | 1,274.20 | 0.0M |
| 2025-07-07 | 1,315.20 | 1,333.80 | 1,301.40 | 1,312.20 | 0.0M |
| 2025-07-04 | 1,347.50 | 1,353.50 | 1,302.70 | 1,308.40 | 0.0M |
| 2025-07-03 | 1,346.50 | 1,357.80 | 1,297.00 | 1,332.40 | 0.0M |
| 2025-07-02 | 1,336.30 | 1,368.30 | 1,314.00 | 1,333.00 | 0.0M |
| 2025-07-01 | 1,296.00 | 1,370.90 | 1,285.00 | 1,330.10 | 0.1M |
| 2025-06-30 | 1,287.60 | 1,297.00 | 1,271.20 | 1,282.10 | 0.0M |
| 2025-06-27 | 1,298.00 | 1,298.00 | 1,279.30 | 1,285.00 | 0.0M |
| 2025-06-26 | 1,310.00 | 1,310.00 | 1,278.10 | 1,288.80 | 0.0M |
| 2025-06-25 | 1,279.90 | 1,330.00 | 1,279.90 | 1,298.30 | 0.1M |
| 2025-06-24 | 1,266.00 | 1,286.80 | 1,255.80 | 1,269.40 | 0.0M |
| 2025-06-23 | 1,243.00 | 1,268.90 | 1,235.40 | 1,256.60 | 0.0M |
| 2025-06-20 | 1,250.00 | 1,263.90 | 1,233.00 | 1,241.50 | 0.0M |
| 2025-06-19 | 1,285.00 | 1,293.40 | 1,241.00 | 1,254.70 | 0.0M |
| 2025-06-18 | 1,280.20 | 1,310.00 | 1,280.20 | 1,292.40 | 0.0M |
| 2025-06-17 | 1,290.00 | 1,310.50 | 1,258.40 | 1,291.10 | 0.0M |
| 2025-06-16 | 1,235.00 | 1,322.00 | 1,235.00 | 1,280.30 | 0.2M |
| 2025-06-13 | 1,225.00 | 1,259.00 | 1,203.30 | 1,244.60 | 0.1M |
| 2025-06-12 | 1,113.50 | 1,290.00 | 1,105.60 | 1,248.40 | 0.8M |
| 2025-06-11 | 1,079.10 | 1,115.00 | 1,073.60 | 1,102.20 | 0.0M |
| 2025-06-10 | 1,090.10 | 1,091.00 | 1,070.20 | 1,079.20 | 0.0M |
| 2025-06-09 | 1,030.20 | 1,084.80 | 1,030.20 | 1,078.10 | 0.0M |
| 2025-06-06 | 1,042.50 | 1,047.70 | 1,022.00 | 1,027.50 | 0.0M |
| 2025-06-05 | 1,045.60 | 1,059.00 | 1,032.40 | 1,042.50 | 0.0M |
| 2025-06-04 | 1,038.20 | 1,055.40 | 1,027.10 | 1,040.40 | 0.0M |
| 2025-06-03 | 1,055.00 | 1,069.50 | 1,030.00 | 1,033.00 | 0.0M |
| 2025-06-02 | 1,059.00 | 1,070.00 | 1,045.20 | 1,063.30 | 0.0M |
| 2025-05-30 | 1,020.80 | 1,083.50 | 1,020.80 | 1,057.70 | 0.0M |
| 2025-05-29 | 1,055.00 | 1,055.00 | 1,024.30 | 1,027.95 | 0.0M |
| 2025-05-28 | 1,034.75 | 1,060.80 | 1,025.10 | 1,050.15 | 0.0M |
| 2025-05-27 | 1,032.60 | 1,066.05 | 1,032.60 | 1,044.75 | 0.0M |
| 2025-05-26 | 1,030.00 | 1,054.80 | 1,022.70 | 1,042.85 | 0.0M |
| 2025-05-23 | 980.00 | 1,110.20 | 970.20 | 1,020.85 | 0.4M |
| 2025-05-22 | 938.30 | 943.95 | 922.70 | 937.55 | 0.0M |
| 2025-05-21 | 940.00 | 999.00 | 920.70 | 944.75 | 0.1M |
| 2025-05-20 | 954.40 | 954.40 | 926.40 | 942.35 | 0.0M |
| 2025-05-19 | 949.20 | 964.00 | 931.00 | 945.30 | 0.0M |
| 2025-05-16 | 918.00 | 941.10 | 905.80 | 936.65 | 0.0M |
| 2025-05-15 | 899.30 | 915.00 | 885.00 | 911.15 | 0.0M |
| 2025-05-14 | 885.05 | 905.05 | 871.25 | 902.50 | 0.0M |
| 2025-05-13 | 874.50 | 915.80 | 862.50 | 885.05 | 0.0M |
| 2025-05-12 | 849.95 | 888.00 | 827.65 | 863.05 | 0.0M |
| 2025-05-09 | 819.00 | 848.95 | 799.50 | 825.70 | 0.0M |
| 2025-05-08 | 815.00 | 835.45 | 809.00 | 819.70 | 0.0M |
| 2025-05-07 | 799.05 | 828.40 | 786.75 | 824.00 | 0.0M |
| 2025-05-06 | 861.05 | 874.25 | 791.00 | 819.55 | 0.0M |
| 2025-05-05 | 854.90 | 883.95 | 845.65 | 874.80 | 0.0M |
| 2025-05-02 | 861.05 | 864.10 | 839.30 | 847.50 | 0.0M |
| 2025-04-30 | 868.35 | 877.00 | 853.50 | 858.90 | 0.0M |
| 2025-04-29 | 860.55 | 886.35 | 859.95 | 868.30 | 0.0M |
| 2025-04-28 | 860.00 | 875.00 | 852.05 | 856.25 | 0.0M |
| 2025-04-25 | 911.70 | 911.70 | 855.10 | 870.85 | 0.0M |
| 2025-04-24 | 902.00 | 915.40 | 895.10 | 903.05 | 0.0M |
| 2025-04-23 | 891.80 | 905.00 | 880.00 | 902.05 | 0.0M |
| 2025-04-22 | 887.00 | 889.70 | 876.05 | 883.15 | 0.0M |
| 2025-04-21 | 876.60 | 895.05 | 864.20 | 890.35 | 0.0M |
| 2025-04-17 | 867.60 | 874.95 | 845.60 | 869.05 | 0.0M |
| 2025-04-16 | 856.00 | 875.70 | 836.00 | 872.90 | 0.0M |
| 2025-04-15 | 826.40 | 862.00 | 816.00 | 856.95 | 0.0M |
| 2025-04-11 | 805.00 | 830.00 | 801.90 | 818.55 | 0.0M |
| 2025-04-09 | 807.30 | 813.05 | 784.70 | 789.45 | 0.0M |
| 2025-04-08 | 769.05 | 822.00 | 765.05 | 807.30 | 0.0M |
| 2025-04-07 | 750.00 | 773.70 | 735.35 | 769.05 | 0.0M |
| 2025-04-04 | 820.00 | 820.00 | 783.90 | 789.45 | 0.0M |
| 2025-04-03 | 829.00 | 829.00 | 811.95 | 822.70 | 0.0M |
| 2025-04-02 | 824.55 | 834.45 | 798.50 | 822.35 | 0.0M |
| 2025-04-01 | 808.15 | 825.95 | 796.20 | 820.45 | 0.0M |
| 2025-03-28 | 826.65 | 844.00 | 793.05 | 796.20 | 0.1M |
| 2025-03-27 | 846.00 | 852.10 | 816.00 | 823.20 | 0.1M |
| 2025-03-26 | 863.00 | 876.65 | 831.30 | 843.55 | 0.1M |
| 2025-03-25 | 888.50 | 888.50 | 857.00 | 861.45 | 0.0M |
| 2025-03-24 | 882.70 | 898.80 | 879.45 | 885.75 | 0.0M |
| 2025-03-21 | 863.00 | 885.00 | 856.00 | 878.30 | 0.0M |
| 2025-03-20 | 863.80 | 878.95 | 854.40 | 860.60 | 0.1M |
| 2025-03-19 | 851.75 | 883.45 | 843.00 | 859.50 | 0.1M |
| 2025-03-18 | 847.80 | 853.70 | 843.00 | 850.65 | 0.0M |
| 2025-03-17 | 842.10 | 851.75 | 842.10 | 847.35 | 0.0M |
| 2025-03-13 | 851.00 | 851.10 | 842.00 | 844.40 | 0.0M |
| 2025-03-12 | 854.30 | 858.95 | 837.00 | 843.10 | 0.1M |
| 2025-03-11 | 850.90 | 865.00 | 840.00 | 853.60 | 0.0M |
| 2025-03-10 | 890.20 | 893.00 | 847.10 | 859.70 | 0.1M |
| 2025-03-07 | 891.00 | 908.30 | 888.00 | 890.20 | 0.0M |
| 2025-03-06 | 927.65 | 947.75 | 884.95 | 891.00 | 0.0M |
| 2025-03-05 | 885.25 | 934.90 | 885.25 | 929.00 | 0.0M |
| 2025-03-04 | 866.20 | 900.00 | 841.40 | 898.70 | 0.0M |
| 2025-03-03 | 895.00 | 908.45 | 823.95 | 866.20 | 0.1M |
| 2025-02-28 | 951.60 | 951.60 | 895.00 | 897.00 | 0.0M |
| 2025-02-27 | 979.00 | 981.35 | 935.50 | 942.65 | 0.0M |
| 2025-02-25 | 979.45 | 985.95 | 969.20 | 975.30 | 0.0M |
| 2025-02-24 | 1,004.70 | 1,006.00 | 972.00 | 984.20 | 0.0M |
| 2025-02-21 | 1,001.00 | 1,034.00 | 985.10 | 1,004.70 | 0.0M |
| 2025-02-20 | 1,025.90 | 1,035.00 | 994.05 | 1,015.30 | 0.0M |
| 2025-02-19 | 989.95 | 1,025.75 | 980.00 | 1,017.30 | 0.0M |
| 2025-02-18 | 999.00 | 1,003.95 | 966.00 | 989.20 | 0.0M |
| 2025-02-17 | 1,025.30 | 1,025.30 | 973.90 | 997.30 | 0.0M |
| 2025-02-14 | 1,067.70 | 1,072.95 | 995.65 | 1,020.25 | 0.1M |
| 2025-02-13 | 1,078.60 | 1,103.40 | 1,066.30 | 1,074.55 | 0.0M |
| 2025-02-12 | 1,182.95 | 1,182.95 | 1,055.05 | 1,078.60 | 0.1M |
| 2025-02-11 | 1,226.50 | 1,238.00 | 1,178.10 | 1,198.90 | 0.1M |
| 2025-02-10 | 1,205.95 | 1,230.00 | 1,187.85 | 1,226.45 | 0.1M |
| 2025-02-07 | 1,193.95 | 1,209.95 | 1,164.00 | 1,174.65 | 0.1M |
| 2025-02-06 | 1,224.60 | 1,245.00 | 1,214.05 | 1,221.65 | 0.0M |
| 2025-02-05 | 1,215.30 | 1,228.75 | 1,198.90 | 1,219.75 | 0.0M |
| 2025-02-04 | 1,205.00 | 1,215.80 | 1,190.10 | 1,203.85 | 0.0M |
| 2025-02-03 | 1,197.65 | 1,224.85 | 1,188.35 | 1,202.40 | 0.0M |
| 2025-02-01 | 1,217.95 | 1,221.95 | 1,197.00 | 1,202.80 | 0.0M |
| 2025-01-31 | 1,216.00 | 1,230.00 | 1,212.00 | 1,217.95 | 0.0M |
| 2025-01-30 | 1,230.00 | 1,248.40 | 1,215.10 | 1,222.25 | 0.0M |
| 2025-01-29 | 1,204.30 | 1,240.00 | 1,204.10 | 1,227.15 | 0.0M |
| 2025-01-28 | 1,222.00 | 1,229.00 | 1,190.00 | 1,204.10 | 0.0M |
| 2025-01-27 | 1,266.40 | 1,266.40 | 1,196.00 | 1,236.00 | 0.0M |
| 2025-01-24 | 1,281.50 | 1,300.00 | 1,252.55 | 1,266.45 | 0.0M |
| 2025-01-23 | 1,255.20 | 1,308.05 | 1,255.20 | 1,275.15 | 0.0M |
| 2025-01-22 | 1,296.00 | 1,296.00 | 1,265.00 | 1,268.85 | 0.0M |
| 2025-01-21 | 1,312.95 | 1,317.15 | 1,291.00 | 1,299.20 | 0.0M |
| 2025-01-20 | 1,320.80 | 1,320.80 | 1,295.00 | 1,311.70 | 0.0M |
| 2025-01-17 | 1,323.45 | 1,323.45 | 1,300.00 | 1,308.35 | 0.0M |
| 2025-01-16 | 1,282.50 | 1,350.00 | 1,282.50 | 1,333.45 | 0.0M |
| 2025-01-15 | 1,304.90 | 1,305.75 | 1,275.10 | 1,280.95 | 0.0M |
| 2025-01-14 | 1,292.70 | 1,317.90 | 1,292.70 | 1,299.75 | 0.0M |
| 2025-01-13 | 1,291.00 | 1,320.00 | 1,291.00 | 1,292.70 | 0.0M |
| 2025-01-10 | 1,326.05 | 1,338.90 | 1,296.85 | 1,301.35 | 0.0M |
| 2025-01-09 | 1,355.00 | 1,370.75 | 1,316.00 | 1,338.10 | 0.0M |
| 2025-01-08 | 1,395.45 | 1,395.45 | 1,352.05 | 1,368.70 | 0.0M |
| 2025-01-07 | 1,368.65 | 1,395.25 | 1,350.10 | 1,389.55 | 0.0M |
| 2025-01-06 | 1,410.00 | 1,418.40 | 1,338.05 | 1,353.05 | 0.0M |
| 2025-01-03 | 1,393.05 | 1,418.05 | 1,385.05 | 1,405.05 | 0.0M |
| 2025-01-02 | 1,391.35 | 1,402.95 | 1,382.05 | 1,393.05 | 0.0M |
| 2025-01-01 | 1,405.90 | 1,408.75 | 1,373.20 | 1,385.10 | 0.0M |