6,040.40
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 | 5,974.97 | 6,154.55 | 5,973.11 | 6,040.40 | 0.0M |
| 2025-09-25 | 6,001.77 | 6,044.10 | 5,933.99 | 5,974.97 | 0.0M |
| 2025-09-24 | 5,840.11 | 6,031.76 | 5,840.11 | 6,001.77 | 0.0M |
| 2025-09-23 | 5,901.91 | 5,901.91 | 5,713.74 | 5,840.11 | 0.0M |
| 2025-09-22 | 5,829.35 | 5,918.66 | 5,741.57 | 5,901.91 | 0.0M |
| 2025-09-19 | 5,695.39 | 5,835.35 | 5,656.19 | 5,829.35 | 0.0M |
| 2025-09-18 | 5,856.42 | 5,856.42 | 5,654.47 | 5,695.39 | 0.0M |
| 2025-09-17 | 5,812.31 | 5,867.97 | 5,773.87 | 5,856.42 | 0.0M |
| 2025-09-16 | 5,779.48 | 5,812.53 | 5,731.55 | 5,812.31 | 0.0M |
| 2025-09-15 | 5,739.40 | 5,783.14 | 5,659.70 | 5,779.48 | 0.0M |
| 2025-09-12 | 5,653.65 | 5,784.48 | 5,653.65 | 5,739.40 | 0.0M |
| 2025-09-11 | 5,609.28 | 5,653.65 | 5,557.86 | 5,653.65 | 0.0M |
| 2025-09-10 | 5,624.06 | 5,627.34 | 5,567.45 | 5,609.28 | 0.0M |
| 2025-09-09 | 5,531.25 | 5,626.91 | 5,510.55 | 5,624.06 | 0.0M |
| 2025-09-08 | 5,494.27 | 5,567.30 | 5,494.27 | 5,531.25 | 0.0M |
| 2025-09-05 | 5,435.00 | 5,495.36 | 5,419.59 | 5,494.27 | 0.0M |
| 2025-09-04 | 5,507.63 | 5,507.63 | 5,398.65 | 5,435.00 | 0.0M |
| 2025-09-03 | 5,605.96 | 5,617.89 | 5,491.61 | 5,507.63 | 0.0M |
| 2025-09-02 | 5,674.52 | 5,689.63 | 5,593.65 | 5,605.96 | 0.0M |
| 2025-09-01 | 5,657.74 | 5,719.81 | 5,621.83 | 5,674.52 | 0.0M |
| 2025-08-29 | 5,656.14 | 5,775.76 | 5,656.14 | 5,657.74 | 0.0M |
| 2025-08-28 | 5,580.35 | 5,675.61 | 5,573.78 | 5,656.14 | 0.0M |
| 2025-08-27 | 5,758.93 | 5,764.97 | 5,580.35 | 5,580.35 | 0.0M |
| 2025-08-26 | 5,818.78 | 5,818.78 | 5,713.04 | 5,758.93 | 0.0M |
| 2025-08-25 | 5,818.78 | 5,818.78 | 5,818.78 | 5,818.78 | 0.0M |
| 2025-08-22 | 5,577.98 | 5,603.60 | 5,553.98 | 5,603.60 | 0.0M |
| 2025-08-21 | 5,595.36 | 5,622.39 | 5,561.54 | 5,577.98 | 0.0M |
| 2025-08-20 | 5,598.92 | 5,598.92 | 5,528.21 | 5,595.36 | 0.0M |
| 2025-08-19 | 5,585.80 | 5,652.87 | 5,585.80 | 5,598.92 | 0.0M |
| 2025-08-18 | 5,618.09 | 5,624.20 | 5,579.58 | 5,585.80 | 0.0M |
| 2025-08-15 | 5,497.00 | 5,629.68 | 5,497.00 | 5,618.09 | 0.0M |
| 2025-08-14 | 5,544.50 | 5,622.53 | 5,495.16 | 5,497.00 | 0.0M |
| 2025-08-13 | 5,560.42 | 5,578.58 | 5,527.87 | 5,544.50 | 0.0M |
| 2025-08-12 | 5,556.35 | 5,592.08 | 5,537.78 | 5,560.42 | 0.0M |
| 2025-08-11 | 5,530.43 | 5,577.52 | 5,530.43 | 5,556.35 | 0.0M |
| 2025-08-08 | 5,569.91 | 5,588.11 | 5,528.31 | 5,530.43 | 0.0M |
| 2025-08-07 | 5,495.94 | 5,578.04 | 5,464.34 | 5,569.91 | 0.0M |
| 2025-08-06 | 5,497.29 | 5,515.23 | 5,456.62 | 5,495.94 | 0.0M |
| 2025-08-05 | 5,430.47 | 5,520.29 | 5,430.47 | 5,497.29 | 0.0M |
| 2025-08-04 | 5,424.66 | 5,432.84 | 5,395.02 | 5,430.47 | 0.0M |
| 2025-08-01 | 5,454.14 | 5,470.23 | 5,405.79 | 5,424.66 | 0.0M |
| 2025-07-31 | 5,694.94 | 5,694.94 | 5,434.15 | 5,454.14 | 0.0M |
| 2025-07-30 | 5,734.91 | 5,785.39 | 5,690.83 | 5,694.94 | 0.0M |
| 2025-07-29 | 5,727.52 | 5,769.19 | 5,687.25 | 5,734.91 | 0.0M |
| 2025-07-28 | 5,703.67 | 5,754.49 | 5,616.89 | 5,727.52 | 0.0M |
| 2025-07-25 | 5,597.71 | 5,742.45 | 5,589.14 | 5,703.67 | 0.0M |
| 2025-07-24 | 5,473.40 | 5,619.08 | 5,463.95 | 5,597.71 | 0.0M |
| 2025-07-23 | 5,483.56 | 5,572.44 | 5,459.14 | 5,473.40 | 0.0M |
| 2025-07-22 | 5,408.17 | 5,483.56 | 5,365.73 | 5,483.56 | 0.0M |
| 2025-07-21 | 5,381.39 | 5,421.35 | 5,363.37 | 5,408.17 | 0.0M |
| 2025-07-18 | 5,332.85 | 5,382.86 | 5,323.00 | 5,381.39 | 0.0M |
| 2025-07-17 | 5,344.88 | 5,344.88 | 5,306.10 | 5,332.85 | 0.0M |
| 2025-07-16 | 5,399.94 | 5,399.94 | 5,321.90 | 5,344.88 | 0.0M |
| 2025-07-15 | 5,454.90 | 5,454.90 | 5,321.49 | 5,399.94 | 0.0M |
| 2025-07-14 | 5,485.66 | 5,509.42 | 5,442.48 | 5,454.90 | 0.0M |
| 2025-07-11 | 5,473.09 | 5,512.61 | 5,467.46 | 5,485.66 | 0.0M |
| 2025-07-10 | 5,301.57 | 5,511.16 | 5,301.57 | 5,473.09 | 0.0M |
| 2025-07-09 | 5,324.14 | 5,341.42 | 5,291.32 | 5,301.57 | 0.0M |
| 2025-07-08 | 5,287.53 | 5,327.30 | 5,271.40 | 5,324.14 | 0.0M |
| 2025-07-07 | 5,204.79 | 5,299.50 | 5,204.56 | 5,287.53 | 0.0M |
| 2025-07-04 | 5,213.88 | 5,234.38 | 5,193.60 | 5,204.79 | 0.0M |
| 2025-07-03 | 5,227.30 | 5,260.20 | 5,211.58 | 5,213.88 | 0.0M |
| 2025-07-02 | 5,198.89 | 5,230.06 | 5,176.26 | 5,227.30 | 0.0M |
| 2025-07-01 | 5,230.08 | 5,230.08 | 5,186.97 | 5,198.89 | 0.0M |
| 2025-06-30 | 5,187.59 | 5,243.49 | 5,187.59 | 5,230.08 | 0.0M |
| 2025-06-27 | 5,203.13 | 5,263.42 | 5,187.59 | 5,187.59 | 0.0M |
| 2025-06-26 | 5,219.15 | 5,219.60 | 5,183.36 | 5,203.13 | 0.0M |
| 2025-06-25 | 5,145.13 | 5,221.66 | 5,134.40 | 5,219.15 | 0.0M |
| 2025-06-24 | 5,092.90 | 5,146.79 | 5,092.90 | 5,145.13 | 0.0M |
| 2025-06-23 | 5,085.82 | 5,102.57 | 5,029.56 | 5,092.90 | 0.0M |
| 2025-06-20 | 5,085.20 | 5,110.73 | 5,070.24 | 5,085.82 | 0.0M |
| 2025-06-19 | 5,165.20 | 5,165.20 | 5,073.51 | 5,085.20 | 0.0M |
| 2025-06-18 | 5,221.21 | 5,221.21 | 5,146.22 | 5,165.20 | 0.0M |
| 2025-06-17 | 5,267.04 | 5,267.04 | 5,209.22 | 5,221.21 | 0.0M |
| 2025-06-16 | 5,145.92 | 5,283.64 | 5,145.92 | 5,267.04 | 0.0M |
| 2025-06-13 | 5,211.22 | 5,211.22 | 5,134.88 | 5,145.92 | 0.0M |
| 2025-06-12 | 5,229.59 | 5,229.59 | 5,197.91 | 5,211.22 | 0.0M |
| 2025-06-11 | 5,203.32 | 5,251.80 | 5,202.06 | 5,229.59 | 0.0M |
| 2025-06-10 | 5,214.07 | 5,267.81 | 5,179.11 | 5,203.32 | 0.0M |
| 2025-06-09 | 5,220.64 | 5,232.31 | 5,206.92 | 5,214.07 | 0.0M |
| 2025-06-06 | 5,223.55 | 5,241.02 | 5,208.99 | 5,220.64 | 0.0M |
| 2025-06-05 | 5,202.10 | 5,237.49 | 5,194.92 | 5,223.55 | 0.0M |
| 2025-06-04 | 5,173.01 | 5,211.85 | 5,167.75 | 5,202.10 | 0.0M |
| 2025-06-03 | 5,202.78 | 5,202.78 | 5,161.01 | 5,173.01 | 0.0M |
| 2025-05-30 | 5,212.81 | 5,216.87 | 5,186.60 | 5,202.78 | 0.0M |
| 2025-05-29 | 5,179.21 | 5,222.97 | 5,166.26 | 5,212.81 | 0.0M |
| 2025-05-28 | 5,198.08 | 5,210.02 | 5,178.59 | 5,179.21 | 0.0M |
| 2025-05-27 | 5,182.60 | 5,208.33 | 5,174.67 | 5,198.08 | 0.0M |
| 2025-05-26 | 5,181.48 | 5,208.16 | 5,166.74 | 5,182.60 | 0.0M |
| 2025-05-23 | 5,227.20 | 5,243.08 | 5,181.48 | 5,181.48 | 0.0M |
| 2025-05-22 | 5,286.25 | 5,286.25 | 5,219.72 | 5,227.20 | 0.0M |
| 2025-05-21 | 5,307.08 | 5,307.08 | 5,276.64 | 5,286.25 | 0.0M |
| 2025-05-20 | 5,322.72 | 5,322.72 | 5,285.85 | 5,307.08 | 0.0M |
| 2025-05-19 | 5,281.14 | 5,342.72 | 5,274.29 | 5,322.72 | 0.0M |
| 2025-05-16 | 5,291.74 | 5,297.51 | 5,249.13 | 5,281.14 | 0.0M |
| 2025-05-15 | 5,359.23 | 5,366.56 | 5,291.74 | 5,291.74 | 0.0M |
| 2025-05-14 | 5,336.82 | 5,387.72 | 5,300.57 | 5,359.23 | 0.0M |
| 2025-05-13 | 5,346.04 | 5,372.87 | 5,329.60 | 5,336.82 | 0.0M |
| 2025-05-12 | 5,310.60 | 5,346.04 | 5,310.60 | 5,346.04 | 0.0M |
| 2025-05-09 | 5,411.62 | 5,411.62 | 5,304.90 | 5,310.60 | 0.0M |
| 2025-05-08 | 5,449.15 | 5,449.15 | 5,408.23 | 5,411.62 | 0.0M |
| 2025-05-07 | 5,404.81 | 5,544.02 | 5,404.81 | 5,449.15 | 0.0M |
| 2025-05-06 | 5,393.67 | 5,421.44 | 5,390.64 | 5,404.81 | 0.0M |
| 2025-04-30 | 5,372.88 | 5,436.37 | 5,372.88 | 5,393.67 | 0.0M |
| 2025-04-29 | 5,370.67 | 5,385.99 | 5,352.01 | 5,372.88 | 0.0M |
| 2025-04-28 | 5,364.49 | 5,380.74 | 5,354.79 | 5,370.67 | 0.0M |
| 2025-04-25 | 5,604.47 | 5,739.02 | 5,523.25 | 5,534.44 | 0.0M |
| 2025-04-24 | 5,588.70 | 5,656.96 | 5,545.63 | 5,604.47 | 0.0M |
| 2025-04-23 | 5,676.95 | 5,676.95 | 5,582.47 | 5,588.70 | 0.0M |
| 2025-04-22 | 5,647.18 | 5,705.96 | 5,623.88 | 5,676.95 | 0.0M |
| 2025-04-21 | 5,703.87 | 5,703.87 | 5,618.63 | 5,647.18 | 0.0M |
| 2025-04-18 | 5,657.10 | 5,719.00 | 5,617.97 | 5,703.87 | 0.0M |
| 2025-04-17 | 5,522.21 | 5,744.17 | 5,508.50 | 5,657.10 | 0.0M |
| 2025-04-16 | 5,477.51 | 5,537.18 | 5,445.31 | 5,522.21 | 0.0M |
| 2025-04-15 | 5,525.49 | 5,525.49 | 5,440.89 | 5,477.51 | 0.0M |
| 2025-04-14 | 5,548.09 | 5,553.63 | 5,503.20 | 5,525.49 | 0.0M |
| 2025-04-11 | 5,633.05 | 5,633.05 | 5,499.02 | 5,548.09 | 0.0M |
| 2025-04-10 | 5,561.12 | 5,663.10 | 5,471.69 | 5,633.05 | 0.0M |
| 2025-04-09 | 5,286.07 | 5,561.12 | 5,213.49 | 5,561.12 | 0.0M |
| 2025-04-08 | 5,066.23 | 5,287.53 | 5,066.23 | 5,286.07 | 0.0M |
| 2025-04-07 | 5,487.61 | 5,487.61 | 4,996.30 | 5,066.23 | 0.0M |
| 2025-04-03 | 5,415.61 | 5,540.48 | 5,397.70 | 5,487.61 | 0.0M |
| 2025-04-02 | 5,424.42 | 5,424.42 | 5,394.68 | 5,415.61 | 0.0M |
| 2025-04-01 | 5,397.94 | 5,440.19 | 5,392.84 | 5,424.42 | 0.0M |
| 2025-03-31 | 5,508.87 | 5,508.87 | 5,378.21 | 5,397.94 | 0.0M |
| 2025-03-28 | 5,531.99 | 5,542.09 | 5,487.18 | 5,508.87 | 0.0M |
| 2025-03-27 | 5,524.08 | 5,551.50 | 5,471.05 | 5,531.99 | 0.0M |
| 2025-03-26 | 5,520.82 | 5,568.99 | 5,518.50 | 5,524.08 | 0.0M |
| 2025-03-25 | 5,492.75 | 5,536.18 | 5,473.36 | 5,520.82 | 0.0M |
| 2025-03-24 | 5,542.81 | 5,542.81 | 5,461.84 | 5,492.75 | 0.0M |
| 2025-03-21 | 5,608.86 | 5,609.75 | 5,516.67 | 5,542.81 | 0.0M |
| 2025-03-20 | 5,635.41 | 5,648.99 | 5,598.45 | 5,608.86 | 0.0M |
| 2025-03-19 | 5,668.33 | 5,668.33 | 5,617.97 | 5,635.41 | 0.0M |
| 2025-03-18 | 5,689.88 | 5,718.91 | 5,650.70 | 5,668.33 | 0.0M |
| 2025-03-17 | 5,665.55 | 5,743.44 | 5,665.55 | 5,689.88 | 0.0M |
| 2025-03-14 | 5,561.98 | 5,665.55 | 5,556.73 | 5,665.55 | 0.0M |
| 2025-03-13 | 5,613.20 | 5,614.06 | 5,528.58 | 5,561.98 | 0.0M |
| 2025-03-12 | 5,642.45 | 5,645.28 | 5,597.44 | 5,613.20 | 0.0M |
| 2025-03-11 | 5,674.01 | 5,674.01 | 5,585.13 | 5,642.45 | 0.0M |
| 2025-03-10 | 5,705.76 | 5,728.84 | 5,649.87 | 5,674.01 | 0.0M |
| 2025-03-07 | 5,811.26 | 5,811.26 | 5,697.65 | 5,705.76 | 0.0M |
| 2025-03-06 | 5,663.41 | 5,812.77 | 5,663.41 | 5,811.26 | 0.0M |
| 2025-03-05 | 5,744.18 | 5,753.13 | 5,615.82 | 5,663.41 | 0.0M |
| 2025-03-04 | 5,758.39 | 5,758.39 | 5,653.21 | 5,744.18 | 0.0M |
| 2025-03-03 | 5,706.16 | 5,842.10 | 5,706.16 | 5,758.39 | 0.0M |
| 2025-02-28 | 5,787.36 | 5,821.01 | 5,697.62 | 5,706.16 | 0.0M |
| 2025-02-27 | 5,742.97 | 5,828.22 | 5,742.97 | 5,787.36 | 0.0M |
| 2025-02-26 | 5,626.24 | 5,742.97 | 5,626.24 | 5,742.97 | 0.0M |
| 2025-02-25 | 5,650.48 | 5,663.18 | 5,587.53 | 5,626.24 | 0.0M |
| 2025-02-24 | 5,519.59 | 5,679.99 | 5,519.59 | 5,650.48 | 0.0M |
| 2025-02-21 | 5,485.50 | 5,562.76 | 5,464.87 | 5,519.59 | 0.0M |
| 2025-02-20 | 5,548.05 | 5,548.05 | 5,473.31 | 5,485.50 | 0.0M |
| 2025-02-19 | 5,493.63 | 5,558.78 | 5,482.06 | 5,548.05 | 0.0M |
| 2025-02-18 | 5,620.60 | 5,620.60 | 5,477.50 | 5,493.63 | 0.0M |
| 2025-02-17 | 5,622.51 | 5,669.03 | 5,574.82 | 5,620.60 | 0.0M |
| 2025-02-14 | 5,682.62 | 5,693.17 | 5,581.59 | 5,622.51 | 0.0M |
| 2025-02-13 | 5,667.42 | 5,760.46 | 5,602.19 | 5,682.62 | 0.0M |
| 2025-02-12 | 5,466.24 | 5,667.42 | 5,415.54 | 5,667.42 | 0.0M |
| 2025-02-11 | 5,568.82 | 5,582.79 | 5,459.68 | 5,466.24 | 0.0M |
| 2025-02-10 | 5,525.95 | 5,582.92 | 5,505.45 | 5,568.82 | 0.0M |
| 2025-02-07 | 5,393.93 | 5,597.00 | 5,376.80 | 5,525.95 | 0.0M |
| 2025-02-06 | 5,342.16 | 5,433.23 | 5,324.07 | 5,393.93 | 0.0M |
| 2025-02-05 | 5,428.54 | 5,428.54 | 5,312.51 | 5,342.16 | 0.0M |
| 2025-01-27 | 5,499.44 | 5,547.86 | 5,428.54 | 5,428.54 | 0.0M |
| 2025-01-24 | 5,482.09 | 5,537.72 | 5,452.40 | 5,499.44 | 0.0M |
| 2025-01-23 | 5,407.90 | 5,605.11 | 5,407.90 | 5,482.09 | 0.0M |
| 2025-01-22 | 5,603.85 | 5,603.85 | 5,398.68 | 5,407.90 | 0.0M |
| 2025-01-21 | 5,524.50 | 5,739.05 | 5,518.35 | 5,603.85 | 0.0M |
| 2025-01-20 | 5,518.75 | 5,590.74 | 5,440.61 | 5,524.50 | 0.0M |
| 2025-01-17 | 5,512.69 | 5,568.35 | 5,406.22 | 5,518.75 | 0.0M |
| 2025-01-16 | 5,515.14 | 5,605.09 | 5,470.30 | 5,512.69 | 0.0M |
| 2025-01-15 | 5,543.95 | 5,567.15 | 5,461.72 | 5,515.14 | 0.0M |
| 2025-01-14 | 5,429.08 | 5,552.36 | 5,429.08 | 5,543.95 | 0.0M |
| 2025-01-13 | 5,331.02 | 5,434.14 | 5,269.70 | 5,429.08 | 0.0M |
| 2025-01-10 | 5,428.58 | 5,450.82 | 5,331.02 | 5,331.02 | 0.0M |
| 2025-01-09 | 5,419.19 | 5,466.42 | 5,398.08 | 5,428.58 | 0.0M |
| 2025-01-08 | 5,467.89 | 5,467.89 | 5,323.11 | 5,419.19 | 0.0M |
| 2025-01-07 | 5,437.10 | 5,468.27 | 5,380.36 | 5,467.89 | 0.0M |
| 2025-01-06 | 5,442.30 | 5,442.30 | 5,373.17 | 5,437.10 | 0.0M |
| 2025-01-03 | 5,558.69 | 5,581.93 | 5,428.64 | 5,442.30 | 0.0M |
| 2025-01-02 | 5,695.09 | 5,764.77 | 5,520.76 | 5,558.69 | 0.0M |