1,399.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1,248.00 | 1,252.00 | 1,244.00 | 1,247.00 | 0.1M |
| 2024-12-27 | 1,260.00 | 1,263.00 | 1,256.00 | 1,257.00 | 0.1M |
| 2024-12-26 | 1,253.00 | 1,264.00 | 1,253.00 | 1,260.00 | 0.1M |
| 2024-12-25 | 1,255.00 | 1,255.00 | 1,247.00 | 1,250.00 | 0.1M |
| 2024-12-24 | 1,234.00 | 1,247.00 | 1,234.00 | 1,246.00 | 0.1M |
| 2024-12-23 | 1,221.00 | 1,226.00 | 1,216.00 | 1,226.00 | 0.0M |
| 2024-12-20 | 1,223.00 | 1,229.00 | 1,211.00 | 1,213.00 | 0.1M |
| 2024-12-19 | 1,207.00 | 1,218.00 | 1,206.00 | 1,213.00 | 0.1M |
| 2024-12-18 | 1,236.00 | 1,243.00 | 1,236.00 | 1,239.00 | 0.0M |
| 2024-12-17 | 1,243.00 | 1,252.00 | 1,243.00 | 1,248.00 | 0.1M |
| 2024-12-16 | 1,220.00 | 1,226.00 | 1,220.00 | 1,224.00 | 0.1M |
| 2024-12-13 | 1,210.00 | 1,214.00 | 1,207.00 | 1,213.00 | 0.0M |
| 2024-12-12 | 1,204.00 | 1,214.00 | 1,203.00 | 1,213.00 | 0.1M |
| 2024-12-11 | 1,182.00 | 1,186.00 | 1,179.00 | 1,180.00 | 0.1M |
| 2024-12-10 | 1,190.00 | 1,194.00 | 1,181.00 | 1,182.00 | 0.1M |
| 2024-12-09 | 1,184.00 | 1,188.00 | 1,181.00 | 1,187.00 | 0.1M |
| 2024-12-06 | 1,176.00 | 1,178.00 | 1,171.00 | 1,176.00 | 0.0M |
| 2024-12-05 | 1,179.00 | 1,179.00 | 1,169.00 | 1,169.00 | 0.1M |
| 2024-12-04 | 1,162.00 | 1,167.00 | 1,158.00 | 1,164.00 | 0.1M |
| 2024-12-03 | 1,145.00 | 1,154.00 | 1,145.00 | 1,151.00 | 0.0M |
| 2024-12-02 | 1,129.00 | 1,137.00 | 1,129.00 | 1,132.00 | 0.0M |
| 2024-11-29 | 1,134.00 | 1,134.00 | 1,120.00 | 1,127.00 | 0.1M |
| 2024-11-28 | 1,140.00 | 1,140.00 | 1,130.00 | 1,133.00 | 0.0M |
| 2024-11-27 | 1,150.00 | 1,157.00 | 1,147.00 | 1,148.00 | 0.2M |
| 2024-11-26 | 1,159.00 | 1,159.00 | 1,149.00 | 1,153.00 | 0.0M |
| 2024-11-25 | 1,161.00 | 1,165.00 | 1,158.00 | 1,162.00 | 0.1M |
| 2024-11-22 | 1,162.00 | 1,165.00 | 1,157.00 | 1,165.00 | 0.0M |
| 2024-11-21 | 1,176.00 | 1,176.00 | 1,164.00 | 1,169.00 | 0.1M |
| 2024-11-20 | 1,166.00 | 1,179.00 | 1,166.00 | 1,179.00 | 0.0M |
| 2024-11-19 | 1,159.00 | 1,161.00 | 1,152.00 | 1,158.00 | 0.2M |
| 2024-11-18 | 1,160.00 | 1,175.00 | 1,150.00 | 1,159.00 | 0.3M |
| 2024-11-15 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 0.1M |
| 2024-11-14 | 1,202.00 | 1,206.00 | 1,201.00 | 1,201.00 | 0.0M |
| 2024-11-13 | 1,191.00 | 1,201.00 | 1,191.00 | 1,199.00 | 0.1M |
| 2024-11-12 | 1,192.00 | 1,200.00 | 1,187.00 | 1,192.00 | 0.1M |
| 2024-11-11 | 1,190.00 | 1,198.00 | 1,187.00 | 1,198.00 | 0.1M |
| 2024-11-08 | 1,196.00 | 1,202.00 | 1,191.00 | 1,193.00 | 0.1M |
| 2024-11-07 | 1,199.00 | 1,200.00 | 1,173.00 | 1,177.00 | 0.1M |
| 2024-11-06 | 1,147.00 | 1,175.00 | 1,145.00 | 1,169.00 | 0.2M |
| 2024-11-05 | 1,138.00 | 1,143.00 | 1,134.00 | 1,139.00 | 0.0M |
| 2024-11-01 | 1,131.00 | 1,144.00 | 1,131.00 | 1,138.00 | 0.1M |
| 2024-10-31 | 1,165.00 | 1,169.00 | 1,155.00 | 1,157.00 | 0.1M |
| 2024-10-30 | 1,191.00 | 1,193.00 | 1,186.00 | 1,188.00 | 0.1M |
| 2024-10-29 | 1,175.00 | 1,176.00 | 1,168.00 | 1,168.00 | 0.0M |
| 2024-10-28 | 1,179.00 | 1,186.00 | 1,178.00 | 1,181.00 | 0.1M |
| 2024-10-25 | 1,156.00 | 1,161.00 | 1,153.00 | 1,158.00 | 0.1M |
| 2024-10-24 | 1,161.00 | 1,166.00 | 1,159.00 | 1,162.00 | 0.1M |
| 2024-10-23 | 1,165.00 | 1,176.00 | 1,164.00 | 1,172.00 | 0.1M |
| 2024-10-22 | 1,161.00 | 1,163.00 | 1,156.00 | 1,160.00 | 0.2M |
| 2024-10-21 | 1,155.00 | 1,155.00 | 1,145.00 | 1,145.00 | 0.1M |
| 2024-10-18 | 1,146.00 | 1,153.00 | 1,140.00 | 1,153.00 | 0.1M |
| 2024-10-17 | 1,131.00 | 1,133.00 | 1,128.00 | 1,130.00 | 0.1M |
| 2024-10-16 | 1,129.00 | 1,135.00 | 1,127.00 | 1,135.00 | 0.1M |
| 2024-10-15 | 1,159.00 | 1,161.00 | 1,155.00 | 1,155.00 | 0.1M |
| 2024-10-11 | 1,152.00 | 1,153.00 | 1,142.00 | 1,142.00 | 0.1M |
| 2024-10-10 | 1,153.00 | 1,159.00 | 1,151.00 | 1,156.00 | 0.1M |
| 2024-10-09 | 1,148.00 | 1,152.00 | 1,137.00 | 1,140.00 | 0.3M |
| 2024-10-08 | 1,132.00 | 1,136.00 | 1,120.00 | 1,124.00 | 0.4M |
| 2024-10-07 | 1,141.00 | 1,143.00 | 1,137.00 | 1,138.00 | 0.1M |
| 2024-10-04 | 1,109.00 | 1,111.00 | 1,105.00 | 1,108.00 | 0.0M |
| 2024-10-03 | 1,104.00 | 1,110.00 | 1,097.00 | 1,100.00 | 0.2M |
| 2024-10-02 | 1,075.00 | 1,085.00 | 1,072.00 | 1,076.00 | 0.0M |
| 2024-10-01 | 1,089.00 | 1,099.00 | 1,087.00 | 1,090.00 | 0.1M |
| 2024-09-30 | 1,081.00 | 1,083.00 | 1,074.00 | 1,076.00 | 0.2M |
| 2024-09-27 | 1,103.00 | 1,116.00 | 1,098.00 | 1,108.00 | 0.0M |
| 2024-09-26 | 1,094.00 | 1,104.00 | 1,093.00 | 1,100.00 | 0.1M |
| 2024-09-25 | 1,077.00 | 1,080.00 | 1,073.00 | 1,073.00 | 0.2M |
| 2024-09-24 | 1,063.00 | 1,073.00 | 1,061.00 | 1,073.00 | 0.1M |
| 2024-09-20 | 1,061.00 | 1,062.00 | 1,054.00 | 1,058.00 | 0.1M |
| 2024-09-19 | 1,030.00 | 1,048.00 | 1,030.00 | 1,043.00 | 0.1M |
| 2024-09-18 | 1,029.00 | 1,029.00 | 1,022.00 | 1,024.00 | 0.1M |
| 2024-09-17 | 1,022.00 | 1,026.00 | 1,019.00 | 1,023.00 | 0.1M |
| 2024-09-13 | 1,036.00 | 1,039.00 | 1,031.00 | 1,033.00 | 0.1M |
| 2024-09-12 | 1,020.00 | 1,029.00 | 1,019.00 | 1,028.00 | 0.0M |
| 2024-09-11 | 987.00 | 989.00 | 978.00 | 982.00 | 0.3M |
| 2024-09-10 | 985.00 | 989.00 | 980.00 | 980.00 | 0.1M |
| 2024-09-09 | 962.00 | 977.00 | 962.00 | 973.00 | 0.2M |
| 2024-09-06 | 1,001.00 | 1,002.00 | 990.00 | 991.00 | 0.1M |
| 2024-09-05 | 999.00 | 1,007.00 | 998.00 | 1,001.00 | 0.0M |
| 2024-09-04 | 1,012.00 | 1,017.00 | 1,005.00 | 1,005.00 | 0.2M |
| 2024-09-03 | 1,054.00 | 1,062.00 | 1,052.00 | 1,055.00 | 0.0M |
| 2024-09-02 | 1,053.00 | 1,058.00 | 1,049.00 | 1,053.00 | 0.0M |
| 2024-08-30 | 1,036.00 | 1,039.00 | 1,029.00 | 1,038.00 | 0.1M |
| 2024-08-29 | 1,015.00 | 1,025.00 | 1,012.00 | 1,023.00 | 0.1M |
| 2024-08-28 | 1,035.00 | 1,042.00 | 1,034.00 | 1,042.00 | 0.0M |
| 2024-08-27 | 1,039.00 | 1,048.00 | 1,039.00 | 1,045.00 | 0.1M |
| 2024-08-26 | 1,050.00 | 1,053.00 | 1,027.00 | 1,053.00 | 0.1M |
| 2024-08-23 | 1,053.00 | 1,059.00 | 1,050.00 | 1,056.00 | 0.0M |
| 2024-08-22 | 1,064.00 | 1,070.00 | 1,061.00 | 1,066.00 | 0.0M |
| 2024-08-21 | 1,060.00 | 1,068.00 | 1,057.00 | 1,066.00 | 0.1M |
| 2024-08-20 | 1,076.00 | 1,082.00 | 1,067.00 | 1,081.00 | 0.1M |
| 2024-08-19 | 1,074.00 | 1,077.00 | 1,050.00 | 1,054.00 | 0.2M |
| 2024-08-16 | 1,081.00 | 1,087.00 | 1,076.00 | 1,085.00 | 0.1M |
| 2024-08-15 | 1,040.00 | 1,049.00 | 1,036.00 | 1,045.00 | 0.1M |
| 2024-08-14 | 1,042.00 | 1,042.00 | 1,030.00 | 1,039.00 | 0.2M |
| 2024-08-13 | 1,010.00 | 1,018.00 | 1,004.00 | 1,017.00 | 0.2M |
| 2024-08-09 | 1,000.00 | 1,003.00 | 990.00 | 993.00 | 0.2M |
| 2024-08-08 | 946.00 | 961.00 | 941.00 | 950.00 | 0.2M |
| 2024-08-07 | 959.00 | 990.00 | 951.00 | 982.00 | 0.2M |
| 2024-08-06 | 970.00 | 976.00 | 961.00 | 971.00 | 0.4M |
| 2024-08-05 | 965.00 | 969.00 | 897.00 | 912.00 | 0.7M |
| 2024-08-02 | 1,032.00 | 1,037.00 | 1,020.00 | 1,021.00 | 0.3M |
| 2024-08-01 | 1,084.00 | 1,088.00 | 1,072.00 | 1,082.00 | 0.1M |
| 2024-07-31 | 1,057.00 | 1,070.00 | 1,053.00 | 1,069.00 | 0.2M |
| 2024-07-30 | 1,075.00 | 1,084.00 | 1,070.00 | 1,084.00 | 0.0M |
| 2024-07-29 | 1,082.00 | 1,085.00 | 1,074.00 | 1,080.00 | 0.1M |
| 2024-07-26 | 1,069.00 | 1,075.00 | 1,069.00 | 1,073.00 | 0.2M |
| 2024-07-25 | 1,080.00 | 1,087.00 | 1,072.00 | 1,073.00 | 0.6M |
| 2024-07-24 | 1,133.00 | 1,136.00 | 1,120.00 | 1,121.00 | 0.4M |
| 2024-07-23 | 1,151.00 | 1,153.00 | 1,143.00 | 1,144.00 | 0.2M |
| 2024-07-22 | 1,139.00 | 1,140.00 | 1,133.00 | 1,136.00 | 0.3M |
| 2024-07-19 | 1,145.00 | 1,153.00 | 1,144.00 | 1,153.00 | 0.3M |
| 2024-07-18 | 1,141.00 | 1,153.00 | 1,140.00 | 1,151.00 | 0.4M |
| 2024-07-17 | 1,207.00 | 1,207.00 | 1,198.00 | 1,199.00 | 0.3M |
| 2024-07-16 | 1,214.00 | 1,221.00 | 1,212.00 | 1,220.00 | 0.3M |
| 2024-07-12 | 1,206.00 | 1,217.00 | 1,200.00 | 1,207.00 | 0.5M |
| 2024-07-11 | 1,261.00 | 1,266.00 | 1,260.00 | 1,266.00 | 0.3M |
| 2024-07-10 | 1,249.00 | 1,251.00 | 1,247.00 | 1,250.00 | 0.3M |
| 2024-07-09 | 1,246.00 | 1,252.00 | 1,244.00 | 1,252.00 | 0.4M |
| 2024-07-08 | 1,244.00 | 1,244.00 | 1,235.00 | 1,237.00 | 0.2M |
| 2024-07-05 | 1,234.00 | 1,234.00 | 1,224.00 | 1,231.00 | 0.4M |
| 2024-07-04 | 1,232.00 | 1,258.00 | 1,230.00 | 1,258.00 | 0.3M |
| 2024-07-03 | 1,211.00 | 1,218.00 | 1,208.00 | 1,217.00 | 0.2M |
| 2024-07-02 | 1,194.00 | 1,196.00 | 1,190.00 | 1,193.00 | 0.1M |
| 2024-07-01 | 1,198.00 | 1,198.00 | 1,176.00 | 1,181.00 | 0.2M |
| 2024-06-28 | 1,186.00 | 1,192.00 | 1,183.00 | 1,191.00 | 0.2M |
| 2024-06-27 | 1,168.00 | 1,170.00 | 1,164.00 | 1,169.00 | 0.1M |
| 2024-06-26 | 1,161.00 | 1,166.00 | 1,160.00 | 1,166.00 | 0.2M |
| 2024-06-25 | 1,144.00 | 1,145.00 | 1,138.00 | 1,144.00 | 0.2M |
| 2024-06-24 | 1,161.00 | 1,163.00 | 1,154.00 | 1,159.00 | 0.2M |
| 2024-06-21 | 1,163.00 | 1,164.00 | 1,159.00 | 1,161.00 | 0.2M |
| 2024-06-20 | 1,168.00 | 1,175.00 | 1,165.00 | 1,175.00 | 0.1M |
| 2024-06-19 | 1,169.00 | 1,172.00 | 1,164.00 | 1,167.00 | 0.1M |
| 2024-06-18 | 1,159.00 | 1,165.00 | 1,156.00 | 1,164.00 | 0.2M |
| 2024-06-17 | 1,145.00 | 1,146.00 | 1,140.00 | 1,144.00 | 0.2M |
| 2024-06-14 | 1,149.00 | 1,149.00 | 1,135.00 | 1,148.00 | 0.2M |
| 2024-06-13 | 1,137.00 | 1,145.00 | 1,135.00 | 1,144.00 | 0.2M |
| 2024-06-12 | 1,110.00 | 1,114.00 | 1,107.00 | 1,114.00 | 0.1M |
| 2024-06-11 | 1,101.00 | 1,101.00 | 1,096.00 | 1,101.00 | 0.1M |
| 2024-06-10 | 1,090.00 | 1,095.00 | 1,088.00 | 1,095.00 | 0.1M |
| 2024-06-07 | 1,090.00 | 1,090.00 | 1,079.00 | 1,084.00 | 0.1M |
| 2024-06-06 | 1,079.00 | 1,085.00 | 1,079.00 | 1,085.00 | 0.1M |
| 2024-06-05 | 1,053.00 | 1,057.00 | 1,052.00 | 1,056.00 | 0.0M |
| 2024-06-04 | 1,054.00 | 1,059.00 | 1,050.00 | 1,056.00 | 0.0M |
| 2024-06-03 | 1,050.00 | 1,055.00 | 1,045.00 | 1,055.00 | 0.1M |
| 2024-05-31 | 1,043.00 | 1,047.00 | 1,040.00 | 1,044.00 | 0.1M |
| 2024-05-30 | 1,062.00 | 1,062.00 | 1,052.00 | 1,052.00 | 0.2M |
| 2024-05-29 | 1,076.00 | 1,081.00 | 1,074.00 | 1,077.00 | 0.1M |
| 2024-05-28 | 1,069.00 | 1,072.00 | 1,069.00 | 1,072.00 | 0.1M |
| 2024-05-27 | 1,075.00 | 1,075.00 | 1,066.00 | 1,070.00 | 0.1M |
| 2024-05-24 | 1,065.00 | 1,067.00 | 1,061.00 | 1,064.00 | 0.1M |
| 2024-05-23 | 1,073.00 | 1,076.00 | 1,068.00 | 1,074.00 | 0.1M |
| 2024-05-22 | 1,060.00 | 1,064.00 | 1,059.00 | 1,061.00 | 0.1M |
| 2024-05-21 | 1,055.00 | 1,056.00 | 1,053.00 | 1,054.00 | 0.1M |
| 2024-05-20 | 1,049.00 | 1,049.00 | 1,040.00 | 1,045.00 | 0.1M |
| 2024-05-17 | 1,045.00 | 1,049.00 | 1,044.00 | 1,046.00 | 0.5M |
| 2024-05-16 | 1,072.00 | 1,073.00 | 1,039.00 | 1,046.00 | 0.2M |
| 2024-05-15 | 1,034.00 | 1,044.00 | 1,034.00 | 1,042.00 | 0.1M |
| 2024-05-14 | 1,022.00 | 1,023.00 | 1,020.00 | 1,021.00 | 0.1M |
| 2024-05-13 | 1,020.00 | 1,022.00 | 1,017.00 | 1,020.00 | 0.1M |
| 2024-05-10 | 1,018.00 | 1,020.00 | 1,016.00 | 1,016.00 | 0.1M |
| 2024-05-09 | 1,020.00 | 1,023.00 | 1,018.00 | 1,022.00 | 0.4M |
| 2024-05-08 | 1,014.00 | 1,019.00 | 1,014.00 | 1,017.00 | 0.2M |
| 2024-05-07 | 1,012.00 | 1,013.00 | 1,008.00 | 1,011.00 | 0.1M |
| 2024-05-02 | 995.00 | 997.00 | 990.00 | 995.00 | 0.2M |
| 2024-05-01 | 996.00 | 1,001.00 | 995.00 | 997.00 | 0.1M |
| 2024-04-30 | 1,008.00 | 1,012.00 | 1,005.00 | 1,011.00 | 0.2M |
| 2024-04-26 | 981.00 | 990.00 | 979.00 | 988.00 | 0.1M |
| 2024-04-25 | 956.00 | 957.00 | 952.00 | 952.00 | 0.4M |
| 2024-04-24 | 973.00 | 979.00 | 968.00 | 979.00 | 0.3M |
| 2024-04-23 | 953.00 | 953.00 | 942.00 | 948.00 | 0.1M |
| 2024-04-22 | 943.00 | 945.00 | 940.00 | 942.00 | 0.3M |
| 2024-04-19 | 977.00 | 977.00 | 943.00 | 958.00 | 0.7M |
| 2024-04-18 | 983.00 | 992.00 | 980.00 | 988.00 | 0.3M |
| 2024-04-17 | 999.00 | 1,003.00 | 995.00 | 995.00 | 0.2M |
| 2024-04-16 | 1,004.00 | 1,004.00 | 990.00 | 994.00 | 0.6M |
| 2024-04-15 | 1,009.00 | 1,021.00 | 1,005.00 | 1,011.00 | 0.4M |
| 2024-04-12 | 1,024.00 | 1,026.00 | 1,020.00 | 1,022.00 | 0.4M |
| 2024-04-11 | 1,005.00 | 1,009.00 | 1,003.00 | 1,005.00 | 0.3M |
| 2024-04-10 | 1,010.00 | 1,012.00 | 1,001.00 | 1,005.00 | 0.9M |