2,361.00
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 | 2,306.00 | 2,378.00 | 2,306.00 | 2,361.00 | 0.3M |
| 2025-09-25 | 2,244.00 | 2,286.00 | 2,200.00 | 2,256.00 | 0.2M |
| 2025-09-24 | 2,260.00 | 2,270.00 | 2,230.00 | 2,259.00 | 0.2M |
| 2025-09-22 | 2,350.00 | 2,359.00 | 2,289.00 | 2,289.00 | 0.1M |
| 2025-09-19 | 2,372.00 | 2,421.00 | 2,295.00 | 2,309.00 | 0.2M |
| 2025-09-18 | 2,478.00 | 2,495.00 | 2,379.00 | 2,379.00 | 0.3M |
| 2025-09-17 | 2,502.00 | 2,519.00 | 2,451.00 | 2,469.00 | 0.2M |
| 2025-09-16 | 2,524.00 | 2,541.00 | 2,431.00 | 2,452.00 | 0.4M |
| 2025-09-12 | 2,451.00 | 2,559.00 | 2,415.00 | 2,525.00 | 1.1M |
| 2025-09-11 | 2,216.00 | 2,225.00 | 2,186.00 | 2,201.00 | 0.2M |
| 2025-09-10 | 2,243.00 | 2,243.00 | 2,177.00 | 2,209.00 | 0.2M |
| 2025-09-09 | 2,210.00 | 2,255.00 | 2,208.00 | 2,236.00 | 0.1M |
| 2025-09-08 | 2,221.00 | 2,229.00 | 2,183.00 | 2,200.00 | 0.1M |
| 2025-09-05 | 2,139.00 | 2,210.00 | 2,118.00 | 2,186.00 | 0.2M |
| 2025-09-04 | 2,133.00 | 2,164.00 | 2,122.00 | 2,153.00 | 0.1M |
| 2025-09-03 | 2,131.00 | 2,154.00 | 2,099.00 | 2,125.00 | 0.2M |
| 2025-09-02 | 2,171.00 | 2,183.00 | 2,141.00 | 2,159.00 | 0.1M |
| 2025-09-01 | 2,142.00 | 2,195.00 | 2,139.00 | 2,188.00 | 0.1M |
| 2025-08-29 | 2,131.00 | 2,178.00 | 2,125.00 | 2,169.00 | 0.1M |
| 2025-08-28 | 2,148.00 | 2,149.00 | 2,083.00 | 2,116.00 | 0.2M |
| 2025-08-27 | 2,167.00 | 2,178.00 | 2,129.00 | 2,161.00 | 0.1M |
| 2025-08-26 | 2,190.00 | 2,197.00 | 2,136.00 | 2,140.00 | 0.2M |
| 2025-08-25 | 2,172.00 | 2,220.00 | 2,170.00 | 2,220.00 | 0.1M |
| 2025-08-22 | 2,206.00 | 2,216.00 | 2,179.00 | 2,179.00 | 0.1M |
| 2025-08-21 | 2,182.00 | 2,238.00 | 2,173.00 | 2,225.00 | 0.1M |
| 2025-08-20 | 2,211.00 | 2,228.00 | 2,190.00 | 2,199.00 | 0.2M |
| 2025-08-19 | 2,222.00 | 2,228.00 | 2,184.00 | 2,211.00 | 0.1M |
| 2025-08-18 | 2,165.00 | 2,219.00 | 2,149.00 | 2,219.00 | 0.2M |
| 2025-08-15 | 2,144.00 | 2,159.00 | 2,116.00 | 2,134.00 | 0.1M |
| 2025-08-14 | 2,139.00 | 2,164.00 | 2,118.00 | 2,151.00 | 0.1M |
| 2025-08-13 | 2,145.00 | 2,154.00 | 2,089.00 | 2,139.00 | 0.1M |
| 2025-08-12 | 2,125.00 | 2,134.00 | 2,056.00 | 2,105.00 | 0.3M |
| 2025-08-08 | 2,143.00 | 2,151.00 | 2,088.00 | 2,111.00 | 0.1M |
| 2025-08-07 | 2,090.00 | 2,117.00 | 2,082.00 | 2,093.00 | 0.2M |
| 2025-08-06 | 2,040.00 | 2,079.00 | 2,022.00 | 2,075.00 | 0.2M |
| 2025-08-05 | 2,010.00 | 2,033.00 | 1,995.00 | 2,023.00 | 0.1M |
| 2025-08-04 | 1,965.00 | 2,018.00 | 1,946.00 | 2,017.00 | 0.2M |
| 2025-08-01 | 2,043.00 | 2,049.00 | 1,940.00 | 1,979.00 | 0.2M |
| 2025-07-31 | 1,940.00 | 2,034.00 | 1,935.00 | 2,021.00 | 0.3M |
| 2025-07-30 | 1,859.00 | 1,923.00 | 1,847.00 | 1,913.00 | 0.1M |
| 2025-07-29 | 1,855.00 | 1,879.00 | 1,842.00 | 1,863.00 | 0.1M |
| 2025-07-28 | 1,872.00 | 1,912.00 | 1,855.00 | 1,861.00 | 0.1M |
| 2025-07-25 | 1,841.00 | 1,880.00 | 1,841.00 | 1,872.00 | 0.1M |
| 2025-07-24 | 1,840.00 | 1,860.00 | 1,828.00 | 1,841.00 | 0.1M |
| 2025-07-23 | 1,813.00 | 1,875.00 | 1,792.00 | 1,840.00 | 0.2M |
| 2025-07-22 | 1,795.00 | 1,824.00 | 1,765.00 | 1,808.00 | 0.3M |
| 2025-07-18 | 1,890.00 | 1,890.00 | 1,795.00 | 1,802.00 | 0.4M |
| 2025-07-17 | 1,925.00 | 1,969.00 | 1,879.00 | 1,892.00 | 0.2M |
| 2025-07-16 | 1,939.00 | 1,941.00 | 1,906.00 | 1,922.00 | 0.1M |
| 2025-07-15 | 1,980.00 | 1,990.00 | 1,925.00 | 1,925.00 | 0.2M |
| 2025-07-14 | 1,977.00 | 2,000.00 | 1,933.00 | 1,992.00 | 0.3M |
| 2025-07-11 | 2,041.00 | 2,053.00 | 1,981.00 | 1,995.00 | 0.3M |
| 2025-07-10 | 1,992.00 | 2,026.00 | 1,990.00 | 2,004.00 | 0.2M |
| 2025-07-09 | 1,960.00 | 2,023.00 | 1,955.00 | 1,986.00 | 0.4M |
| 2025-07-08 | 1,948.00 | 1,977.00 | 1,914.00 | 1,937.00 | 0.3M |
| 2025-07-07 | 1,858.00 | 1,939.00 | 1,843.00 | 1,928.00 | 0.2M |
| 2025-07-04 | 1,873.00 | 1,907.00 | 1,860.00 | 1,876.00 | 0.3M |
| 2025-07-03 | 1,860.00 | 1,913.00 | 1,829.00 | 1,833.00 | 0.4M |
| 2025-07-02 | 1,861.00 | 1,861.00 | 1,799.00 | 1,820.00 | 0.2M |
| 2025-07-01 | 1,812.00 | 1,885.00 | 1,812.00 | 1,850.00 | 0.2M |
| 2025-06-30 | 1,827.00 | 1,844.00 | 1,802.00 | 1,812.00 | 0.2M |
| 2025-06-27 | 1,880.00 | 1,885.00 | 1,808.00 | 1,828.00 | 0.5M |
| 2025-06-26 | 1,818.00 | 1,922.00 | 1,818.00 | 1,880.00 | 0.6M |
| 2025-06-25 | 1,760.00 | 1,790.00 | 1,712.00 | 1,784.00 | 0.3M |
| 2025-06-24 | 1,706.00 | 1,778.00 | 1,696.00 | 1,742.00 | 0.4M |
| 2025-06-23 | 1,647.00 | 1,690.00 | 1,615.00 | 1,671.00 | 0.2M |
| 2025-06-20 | 1,674.00 | 1,675.00 | 1,624.00 | 1,639.00 | 0.2M |
| 2025-06-19 | 1,641.00 | 1,691.00 | 1,640.00 | 1,660.00 | 0.3M |
| 2025-06-18 | 1,708.00 | 1,712.00 | 1,626.00 | 1,642.00 | 0.6M |
| 2025-06-17 | 1,600.00 | 1,742.00 | 1,568.00 | 1,738.00 | 1.1M |
| 2025-06-16 | 1,491.00 | 1,546.00 | 1,453.00 | 1,520.00 | 0.3M |
| 2025-06-13 | 1,528.00 | 1,532.00 | 1,427.00 | 1,491.00 | 1.2M |
| 2025-06-12 | 1,609.00 | 1,636.00 | 1,599.00 | 1,629.00 | 0.5M |
| 2025-06-11 | 1,566.00 | 1,631.00 | 1,556.00 | 1,616.00 | 0.4M |
| 2025-06-10 | 1,542.00 | 1,560.00 | 1,530.00 | 1,549.00 | 0.2M |
| 2025-06-09 | 1,546.00 | 1,552.00 | 1,510.00 | 1,545.00 | 0.1M |
| 2025-06-06 | 1,564.00 | 1,564.00 | 1,525.00 | 1,525.00 | 0.1M |
| 2025-06-05 | 1,486.00 | 1,565.00 | 1,486.00 | 1,565.00 | 0.3M |
| 2025-06-04 | 1,459.00 | 1,502.00 | 1,457.00 | 1,479.00 | 0.1M |
| 2025-06-03 | 1,505.00 | 1,510.00 | 1,461.00 | 1,475.00 | 0.2M |
| 2025-06-02 | 1,471.00 | 1,515.00 | 1,471.00 | 1,502.00 | 0.1M |
| 2025-05-30 | 1,480.00 | 1,502.00 | 1,475.00 | 1,486.00 | 0.1M |
| 2025-05-29 | 1,470.00 | 1,511.00 | 1,457.00 | 1,486.00 | 0.2M |
| 2025-05-28 | 1,503.00 | 1,510.00 | 1,478.00 | 1,487.00 | 0.2M |
| 2025-05-27 | 1,521.00 | 1,549.00 | 1,521.00 | 1,523.00 | 0.1M |
| 2025-05-26 | 1,495.00 | 1,526.00 | 1,481.00 | 1,514.00 | 0.1M |
| 2025-05-23 | 1,520.00 | 1,530.00 | 1,478.00 | 1,500.00 | 0.3M |
| 2025-05-22 | 1,451.00 | 1,509.00 | 1,418.00 | 1,495.00 | 0.3M |
| 2025-05-21 | 1,551.00 | 1,560.00 | 1,490.00 | 1,501.00 | 0.2M |
| 2025-05-20 | 1,521.00 | 1,558.00 | 1,510.00 | 1,543.00 | 0.2M |
| 2025-05-19 | 1,476.00 | 1,532.00 | 1,472.00 | 1,526.00 | 0.3M |
| 2025-05-16 | 1,455.00 | 1,499.00 | 1,443.00 | 1,469.00 | 0.1M |
| 2025-05-15 | 1,448.00 | 1,472.00 | 1,436.00 | 1,466.00 | 0.1M |
| 2025-05-14 | 1,436.00 | 1,474.00 | 1,426.00 | 1,465.00 | 0.1M |
| 2025-05-13 | 1,437.00 | 1,465.00 | 1,425.00 | 1,443.00 | 0.1M |
| 2025-05-12 | 1,445.00 | 1,454.00 | 1,415.00 | 1,424.00 | 0.1M |
| 2025-05-09 | 1,398.00 | 1,452.00 | 1,396.00 | 1,432.00 | 0.2M |
| 2025-05-08 | 1,422.00 | 1,438.00 | 1,412.00 | 1,413.00 | 0.2M |
| 2025-05-07 | 1,409.00 | 1,439.00 | 1,395.00 | 1,429.00 | 0.1M |
| 2025-05-02 | 1,429.00 | 1,429.00 | 1,390.00 | 1,401.00 | 0.1M |
| 2025-05-01 | 1,448.00 | 1,450.00 | 1,409.00 | 1,418.00 | 0.1M |
| 2025-04-30 | 1,441.00 | 1,449.00 | 1,404.00 | 1,441.00 | 0.2M |
| 2025-04-28 | 1,420.00 | 1,433.00 | 1,392.00 | 1,426.00 | 0.2M |
| 2025-04-25 | 1,422.00 | 1,425.00 | 1,402.00 | 1,419.00 | 0.2M |
| 2025-04-24 | 1,391.00 | 1,412.00 | 1,367.00 | 1,392.00 | 0.2M |
| 2025-04-23 | 1,435.00 | 1,435.00 | 1,391.00 | 1,409.00 | 0.2M |
| 2025-04-22 | 1,430.00 | 1,434.00 | 1,374.00 | 1,419.00 | 0.2M |
| 2025-04-21 | 1,390.00 | 1,417.00 | 1,385.00 | 1,405.00 | 0.2M |
| 2025-04-18 | 1,362.00 | 1,423.00 | 1,351.00 | 1,405.00 | 0.5M |
| 2025-04-17 | 1,298.00 | 1,344.00 | 1,291.00 | 1,342.00 | 0.2M |
| 2025-04-16 | 1,262.00 | 1,303.00 | 1,262.00 | 1,285.00 | 0.2M |
| 2025-04-15 | 1,270.00 | 1,309.00 | 1,252.00 | 1,262.00 | 0.2M |
| 2025-04-14 | 1,272.00 | 1,302.00 | 1,261.00 | 1,277.00 | 0.4M |
| 2025-04-11 | 1,194.00 | 1,291.00 | 1,180.00 | 1,289.00 | 0.4M |
| 2025-04-10 | 1,233.00 | 1,249.00 | 1,162.00 | 1,201.00 | 0.5M |
| 2025-04-09 | 1,175.00 | 1,182.00 | 1,080.00 | 1,143.00 | 0.3M |
| 2025-04-08 | 1,145.00 | 1,198.00 | 1,139.00 | 1,198.00 | 0.5M |
| 2025-04-07 | 1,118.00 | 1,132.00 | 1,058.00 | 1,085.00 | 0.8M |
| 2025-04-04 | 1,260.00 | 1,291.00 | 1,189.00 | 1,223.00 | 0.4M |
| 2025-04-03 | 1,219.00 | 1,298.00 | 1,215.00 | 1,284.00 | 0.4M |
| 2025-04-02 | 1,220.00 | 1,280.00 | 1,206.00 | 1,255.00 | 0.2M |
| 2025-04-01 | 1,244.00 | 1,244.00 | 1,196.00 | 1,220.00 | 0.3M |
| 2025-03-31 | 1,271.00 | 1,274.00 | 1,230.00 | 1,261.00 | 0.4M |
| 2025-03-28 | 1,309.00 | 1,340.00 | 1,298.00 | 1,301.00 | 0.4M |
| 2025-03-27 | 1,258.00 | 1,321.00 | 1,246.00 | 1,306.00 | 0.3M |
| 2025-03-26 | 1,230.00 | 1,277.00 | 1,230.00 | 1,264.00 | 0.3M |
| 2025-03-25 | 1,221.00 | 1,256.00 | 1,215.00 | 1,234.00 | 0.4M |
| 2025-03-24 | 1,178.00 | 1,221.00 | 1,150.00 | 1,201.00 | 0.4M |
| 2025-03-21 | 1,180.00 | 1,205.00 | 1,173.00 | 1,186.00 | 0.3M |
| 2025-03-19 | 1,169.00 | 1,208.00 | 1,154.00 | 1,185.00 | 0.4M |
| 2025-03-18 | 1,149.00 | 1,183.00 | 1,145.00 | 1,160.00 | 0.5M |
| 2025-03-17 | 1,112.00 | 1,164.00 | 1,103.00 | 1,148.00 | 0.6M |
| 2025-03-14 | 1,162.00 | 1,169.00 | 1,068.00 | 1,094.00 | 1.7M |
| 2025-03-13 | 1,110.00 | 1,110.00 | 1,040.00 | 1,086.00 | 0.5M |
| 2025-03-12 | 1,042.00 | 1,106.00 | 1,034.00 | 1,094.00 | 0.4M |
| 2025-03-11 | 1,011.00 | 1,037.00 | 999.00 | 1,036.00 | 0.3M |
| 2025-03-10 | 1,039.00 | 1,046.00 | 1,029.00 | 1,036.00 | 0.2M |
| 2025-03-07 | 1,030.00 | 1,034.00 | 1,014.00 | 1,030.00 | 0.2M |
| 2025-03-06 | 1,047.00 | 1,055.00 | 1,027.00 | 1,038.00 | 0.2M |
| 2025-03-05 | 1,060.00 | 1,062.00 | 1,020.00 | 1,020.00 | 0.5M |
| 2025-03-04 | 1,096.00 | 1,096.00 | 1,042.00 | 1,060.00 | 0.5M |
| 2025-03-03 | 1,067.00 | 1,130.00 | 1,065.00 | 1,114.00 | 0.4M |
| 2025-02-28 | 1,080.00 | 1,102.00 | 1,055.00 | 1,063.00 | 0.5M |
| 2025-02-27 | 1,120.00 | 1,126.00 | 1,076.00 | 1,090.00 | 0.4M |
| 2025-02-26 | 1,074.00 | 1,110.00 | 1,070.00 | 1,100.00 | 0.3M |
| 2025-02-25 | 1,104.00 | 1,104.00 | 1,067.00 | 1,075.00 | 0.7M |
| 2025-02-21 | 1,175.00 | 1,193.00 | 1,121.00 | 1,133.00 | 0.7M |
| 2025-02-20 | 1,154.00 | 1,170.00 | 1,149.00 | 1,160.00 | 0.3M |
| 2025-02-19 | 1,161.00 | 1,176.00 | 1,150.00 | 1,155.00 | 0.2M |
| 2025-02-18 | 1,168.00 | 1,170.00 | 1,136.00 | 1,159.00 | 0.4M |
| 2025-02-17 | 1,187.00 | 1,200.00 | 1,162.00 | 1,170.00 | 0.3M |
| 2025-02-14 | 1,226.00 | 1,226.00 | 1,166.00 | 1,178.00 | 0.4M |
| 2025-02-13 | 1,245.00 | 1,271.00 | 1,227.00 | 1,237.00 | 0.3M |
| 2025-02-12 | 1,240.00 | 1,240.00 | 1,210.00 | 1,226.00 | 0.3M |
| 2025-02-10 | 1,226.00 | 1,257.00 | 1,219.00 | 1,239.00 | 0.3M |
| 2025-02-07 | 1,250.00 | 1,262.00 | 1,194.00 | 1,220.00 | 0.4M |
| 2025-02-06 | 1,236.00 | 1,287.00 | 1,236.00 | 1,268.00 | 0.6M |
| 2025-02-05 | 1,322.00 | 1,325.00 | 1,222.00 | 1,222.00 | 1.6M |
| 2025-02-04 | 1,503.00 | 1,507.00 | 1,461.00 | 1,480.00 | 0.3M |
| 2025-02-03 | 1,502.00 | 1,507.00 | 1,444.00 | 1,484.00 | 0.2M |
| 2025-01-31 | 1,549.00 | 1,569.00 | 1,528.00 | 1,528.00 | 0.1M |
| 2025-01-30 | 1,553.00 | 1,588.00 | 1,522.00 | 1,525.00 | 0.2M |
| 2025-01-29 | 1,551.00 | 1,580.00 | 1,536.00 | 1,572.00 | 0.2M |
| 2025-01-28 | 1,503.00 | 1,530.00 | 1,485.00 | 1,527.00 | 0.2M |
| 2025-01-27 | 1,599.00 | 1,599.00 | 1,509.00 | 1,515.00 | 0.5M |
| 2025-01-24 | 1,554.00 | 1,661.00 | 1,531.00 | 1,635.00 | 0.3M |
| 2025-01-23 | 1,583.00 | 1,583.00 | 1,529.00 | 1,554.00 | 0.3M |
| 2025-01-22 | 1,622.00 | 1,622.00 | 1,549.00 | 1,590.00 | 0.3M |
| 2025-01-21 | 1,630.00 | 1,630.00 | 1,585.00 | 1,611.00 | 0.2M |
| 2025-01-20 | 1,650.00 | 1,650.00 | 1,583.00 | 1,617.00 | 0.2M |
| 2025-01-17 | 1,648.00 | 1,675.00 | 1,613.00 | 1,650.00 | 0.4M |
| 2025-01-16 | 1,617.00 | 1,645.00 | 1,577.00 | 1,623.00 | 0.6M |
| 2025-01-15 | 1,496.00 | 1,586.00 | 1,458.00 | 1,577.00 | 0.4M |
| 2025-01-14 | 1,499.00 | 1,499.00 | 1,428.00 | 1,487.00 | 0.3M |
| 2025-01-10 | 1,437.00 | 1,517.00 | 1,435.00 | 1,500.00 | 0.5M |
| 2025-01-09 | 1,445.00 | 1,461.00 | 1,425.00 | 1,437.00 | 0.1M |
| 2025-01-08 | 1,450.00 | 1,467.00 | 1,421.00 | 1,445.00 | 0.2M |
| 2025-01-07 | 1,433.00 | 1,490.00 | 1,430.00 | 1,458.00 | 0.3M |
| 2025-01-06 | 1,528.00 | 1,550.00 | 1,421.00 | 1,426.00 | 0.5M |