1,053.10
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,059.90 | 1,068.20 | 1,048.90 | 1,053.10 | 0.1M |
| 2025-09-30 | 1,050.00 | 1,069.90 | 1,050.00 | 1,059.70 | 0.0M |
| 2025-09-29 | 1,064.00 | 1,071.30 | 1,041.70 | 1,048.20 | 0.0M |
| 2025-09-26 | 1,071.60 | 1,078.90 | 1,055.50 | 1,059.80 | 0.0M |
| 2025-09-25 | 1,102.20 | 1,105.90 | 1,065.00 | 1,071.60 | 0.1M |
| 2025-09-24 | 1,105.00 | 1,116.00 | 1,095.40 | 1,102.20 | 0.1M |
| 2025-09-23 | 1,133.40 | 1,133.40 | 1,108.00 | 1,110.50 | 0.1M |
| 2025-09-22 | 1,130.00 | 1,146.90 | 1,118.00 | 1,123.90 | 0.1M |
| 2025-09-19 | 1,139.90 | 1,167.10 | 1,116.10 | 1,125.70 | 0.2M |
| 2025-09-18 | 1,148.00 | 1,159.20 | 1,126.50 | 1,131.50 | 0.0M |
| 2025-09-17 | 1,156.50 | 1,173.20 | 1,140.30 | 1,144.00 | 0.1M |
| 2025-09-16 | 1,168.50 | 1,168.50 | 1,142.00 | 1,149.90 | 0.1M |
| 2025-09-15 | 1,144.10 | 1,168.20 | 1,144.10 | 1,158.50 | 0.1M |
| 2025-09-12 | 1,153.80 | 1,160.00 | 1,139.00 | 1,144.10 | 0.0M |
| 2025-09-11 | 1,156.20 | 1,164.70 | 1,144.90 | 1,147.80 | 0.0M |
| 2025-09-10 | 1,161.00 | 1,169.90 | 1,156.00 | 1,158.40 | 0.0M |
| 2025-09-09 | 1,162.50 | 1,172.60 | 1,155.90 | 1,161.60 | 0.0M |
| 2025-09-08 | 1,158.90 | 1,176.90 | 1,156.50 | 1,162.50 | 0.0M |
| 2025-09-05 | 1,162.00 | 1,180.00 | 1,156.00 | 1,158.90 | 0.0M |
| 2025-09-04 | 1,176.90 | 1,187.00 | 1,158.50 | 1,160.30 | 0.0M |
| 2025-09-03 | 1,176.10 | 1,187.80 | 1,163.80 | 1,169.60 | 0.1M |
| 2025-09-02 | 1,178.30 | 1,209.00 | 1,165.00 | 1,184.50 | 0.0M |
| 2025-09-01 | 1,171.00 | 1,185.40 | 1,165.10 | 1,172.40 | 0.1M |
| 2025-08-29 | 1,191.20 | 1,192.00 | 1,166.00 | 1,178.00 | 0.0M |
| 2025-08-28 | 1,208.90 | 1,216.80 | 1,185.00 | 1,191.20 | 0.0M |
| 2025-08-26 | 1,222.50 | 1,227.80 | 1,197.00 | 1,202.90 | 0.0M |
| 2025-08-25 | 1,237.90 | 1,237.90 | 1,210.00 | 1,216.40 | 0.0M |
| 2025-08-22 | 1,226.60 | 1,234.90 | 1,211.00 | 1,221.10 | 0.0M |
| 2025-08-21 | 1,260.10 | 1,265.40 | 1,227.00 | 1,230.50 | 0.2M |
| 2025-08-20 | 1,275.00 | 1,292.40 | 1,244.20 | 1,259.10 | 0.1M |
| 2025-08-19 | 1,310.00 | 1,310.00 | 1,280.00 | 1,282.80 | 0.0M |
| 2025-08-18 | 1,279.90 | 1,305.00 | 1,279.90 | 1,301.70 | 0.0M |
| 2025-08-14 | 1,299.80 | 1,299.80 | 1,270.00 | 1,273.50 | 0.0M |
| 2025-08-13 | 1,301.90 | 1,324.70 | 1,290.10 | 1,293.30 | 0.0M |
| 2025-08-12 | 1,311.00 | 1,320.00 | 1,282.70 | 1,295.40 | 0.0M |
| 2025-08-11 | 1,280.00 | 1,321.00 | 1,268.80 | 1,309.10 | 0.1M |
| 2025-08-08 | 1,271.00 | 1,299.90 | 1,268.10 | 1,283.40 | 0.1M |
| 2025-08-07 | 1,312.00 | 1,314.10 | 1,280.50 | 1,290.60 | 0.0M |
| 2025-08-06 | 1,325.00 | 1,343.90 | 1,300.00 | 1,312.10 | 0.0M |
| 2025-08-05 | 1,330.80 | 1,366.90 | 1,319.50 | 1,328.20 | 0.1M |
| 2025-08-04 | 1,402.20 | 1,410.00 | 1,318.10 | 1,330.70 | 0.1M |
| 2025-08-01 | 1,403.00 | 1,418.00 | 1,362.90 | 1,402.20 | 0.1M |
| 2025-07-31 | 1,350.00 | 1,410.00 | 1,312.00 | 1,403.00 | 0.3M |
| 2025-07-30 | 1,281.40 | 1,370.30 | 1,281.40 | 1,356.00 | 0.2M |
| 2025-07-29 | 1,284.00 | 1,295.60 | 1,263.40 | 1,281.40 | 0.0M |
| 2025-07-28 | 1,315.60 | 1,319.80 | 1,275.50 | 1,292.10 | 0.0M |
| 2025-07-25 | 1,300.00 | 1,322.70 | 1,287.10 | 1,315.60 | 0.0M |
| 2025-07-24 | 1,304.90 | 1,319.00 | 1,292.50 | 1,307.00 | 0.0M |
| 2025-07-23 | 1,322.20 | 1,322.20 | 1,293.00 | 1,302.30 | 0.0M |
| 2025-07-22 | 1,320.00 | 1,326.50 | 1,309.00 | 1,315.30 | 0.0M |
| 2025-07-21 | 1,317.50 | 1,322.10 | 1,295.00 | 1,314.20 | 0.0M |
| 2025-07-18 | 1,332.40 | 1,332.40 | 1,295.50 | 1,315.20 | 0.0M |
| 2025-07-17 | 1,315.10 | 1,334.90 | 1,305.00 | 1,325.70 | 0.0M |
| 2025-07-16 | 1,344.90 | 1,344.90 | 1,308.90 | 1,315.10 | 0.0M |
| 2025-07-15 | 1,334.80 | 1,344.40 | 1,322.70 | 1,335.60 | 0.0M |
| 2025-07-14 | 1,293.60 | 1,340.00 | 1,280.00 | 1,334.80 | 0.1M |
| 2025-07-11 | 1,301.00 | 1,309.90 | 1,285.00 | 1,293.60 | 0.0M |
| 2025-07-10 | 1,297.90 | 1,318.00 | 1,277.00 | 1,305.20 | 0.1M |
| 2025-07-09 | 1,284.70 | 1,296.00 | 1,269.50 | 1,286.30 | 0.0M |
| 2025-07-08 | 1,286.00 | 1,304.00 | 1,255.80 | 1,277.30 | 0.1M |
| 2025-07-07 | 1,271.40 | 1,283.70 | 1,251.00 | 1,278.80 | 0.1M |
| 2025-07-04 | 1,230.00 | 1,280.50 | 1,230.00 | 1,271.80 | 0.1M |
| 2025-07-03 | 1,217.00 | 1,271.90 | 1,198.80 | 1,239.80 | 0.1M |
| 2025-07-02 | 1,215.50 | 1,221.00 | 1,192.10 | 1,217.40 | 0.0M |
| 2025-07-01 | 1,182.20 | 1,224.00 | 1,181.00 | 1,214.10 | 0.1M |
| 2025-06-30 | 1,196.50 | 1,196.60 | 1,180.00 | 1,191.30 | 0.0M |
| 2025-06-27 | 1,191.90 | 1,220.00 | 1,184.60 | 1,190.60 | 0.1M |
| 2025-06-26 | 1,187.90 | 1,206.40 | 1,170.40 | 1,185.90 | 0.1M |
| 2025-06-25 | 1,175.00 | 1,198.40 | 1,175.00 | 1,187.90 | 0.0M |
| 2025-06-24 | 1,185.00 | 1,196.40 | 1,170.00 | 1,175.40 | 0.1M |
| 2025-06-23 | 1,150.00 | 1,206.00 | 1,150.00 | 1,179.50 | 0.2M |
| 2025-06-20 | 1,170.00 | 1,208.40 | 1,141.10 | 1,152.60 | 0.4M |
| 2025-06-19 | 1,160.00 | 1,172.90 | 1,130.00 | 1,152.60 | 0.1M |
| 2025-06-18 | 1,117.80 | 1,176.90 | 1,106.10 | 1,166.30 | 0.3M |
| 2025-06-17 | 1,121.60 | 1,128.90 | 1,108.20 | 1,112.20 | 0.0M |
| 2025-06-16 | 1,116.10 | 1,125.80 | 1,103.30 | 1,116.00 | 0.0M |
| 2025-06-13 | 1,140.00 | 1,140.90 | 1,117.00 | 1,118.10 | 0.0M |
| 2025-06-12 | 1,149.00 | 1,149.00 | 1,131.60 | 1,140.90 | 0.0M |
| 2025-06-11 | 1,140.00 | 1,150.00 | 1,128.20 | 1,140.50 | 0.0M |
| 2025-06-10 | 1,136.00 | 1,152.30 | 1,131.00 | 1,137.50 | 0.0M |
| 2025-06-09 | 1,129.20 | 1,148.00 | 1,125.00 | 1,135.10 | 0.1M |
| 2025-06-06 | 1,131.00 | 1,144.40 | 1,127.00 | 1,129.20 | 0.0M |
| 2025-06-05 | 1,112.00 | 1,144.80 | 1,112.00 | 1,138.70 | 0.0M |
| 2025-06-04 | 1,116.00 | 1,128.40 | 1,109.80 | 1,112.00 | 0.0M |
| 2025-06-03 | 1,134.80 | 1,134.90 | 1,116.00 | 1,119.30 | 0.0M |
| 2025-06-02 | 1,132.00 | 1,145.00 | 1,121.10 | 1,133.00 | 0.0M |
| 2025-05-30 | 1,123.60 | 1,139.60 | 1,120.10 | 1,132.40 | 0.0M |
| 2025-05-29 | 1,141.60 | 1,143.90 | 1,123.10 | 1,135.00 | 0.0M |
| 2025-05-28 | 1,142.00 | 1,163.00 | 1,138.00 | 1,141.60 | 0.0M |
| 2025-05-27 | 1,103.10 | 1,141.70 | 1,101.10 | 1,133.50 | 0.1M |
| 2025-05-26 | 1,130.00 | 1,134.60 | 1,101.00 | 1,104.90 | 0.1M |
| 2025-05-23 | 1,171.30 | 1,172.10 | 1,115.00 | 1,121.70 | 0.2M |
| 2025-05-22 | 1,164.00 | 1,225.00 | 1,158.80 | 1,171.30 | 0.3M |
| 2025-05-21 | 1,196.00 | 1,275.00 | 1,185.10 | 1,265.80 | 0.3M |
| 2025-05-20 | 1,143.50 | 1,229.00 | 1,141.60 | 1,201.70 | 0.6M |
| 2025-05-19 | 1,101.00 | 1,148.80 | 1,101.00 | 1,126.60 | 0.1M |
| 2025-05-16 | 1,126.00 | 1,130.40 | 1,097.50 | 1,107.50 | 0.1M |
| 2025-05-15 | 1,100.60 | 1,151.00 | 1,100.30 | 1,119.40 | 0.1M |
| 2025-05-14 | 1,089.00 | 1,100.00 | 1,071.00 | 1,094.60 | 0.0M |
| 2025-05-13 | 1,049.70 | 1,095.80 | 1,047.10 | 1,076.70 | 0.1M |
| 2025-05-12 | 1,050.00 | 1,065.00 | 1,036.10 | 1,049.70 | 0.0M |
| 2025-05-09 | 1,006.00 | 1,037.00 | 1,003.40 | 1,027.90 | 0.0M |
| 2025-05-08 | 1,030.30 | 1,045.00 | 1,011.20 | 1,030.30 | 0.0M |
| 2025-05-07 | 992.00 | 1,037.50 | 992.00 | 1,032.50 | 0.0M |
| 2025-05-06 | 1,034.90 | 1,041.10 | 999.90 | 1,013.00 | 0.0M |
| 2025-05-05 | 1,022.40 | 1,034.80 | 1,017.20 | 1,028.70 | 0.0M |
| 2025-05-02 | 1,018.00 | 1,034.50 | 1,012.00 | 1,022.40 | 0.0M |
| 2025-04-30 | 1,070.00 | 1,070.00 | 1,017.60 | 1,025.80 | 0.1M |
| 2025-04-29 | 1,062.10 | 1,088.20 | 1,061.90 | 1,064.60 | 0.0M |
| 2025-04-28 | 1,072.00 | 1,094.90 | 1,070.00 | 1,072.40 | 0.0M |
| 2025-04-25 | 1,098.40 | 1,104.10 | 1,063.00 | 1,087.20 | 0.0M |
| 2025-04-24 | 1,105.00 | 1,111.00 | 1,094.00 | 1,098.40 | 0.0M |
| 2025-04-23 | 1,104.00 | 1,110.40 | 1,080.10 | 1,101.40 | 0.0M |
| 2025-04-22 | 1,117.90 | 1,123.50 | 1,086.60 | 1,093.50 | 0.0M |
| 2025-04-21 | 1,124.90 | 1,125.00 | 1,083.10 | 1,112.00 | 0.1M |
| 2025-04-17 | 1,054.60 | 1,150.00 | 1,045.90 | 1,103.00 | 0.4M |
| 2025-04-16 | 1,060.90 | 1,062.50 | 1,046.50 | 1,049.10 | 0.0M |
| 2025-04-15 | 1,063.00 | 1,074.40 | 1,047.40 | 1,050.00 | 0.0M |
| 2025-04-11 | 1,032.00 | 1,074.35 | 1,024.50 | 1,062.55 | 0.1M |
| 2025-04-09 | 1,030.00 | 1,030.00 | 1,009.65 | 1,020.00 | 0.0M |
| 2025-04-08 | 1,037.90 | 1,037.90 | 1,013.90 | 1,024.60 | 0.0M |
| 2025-04-07 | 1,010.00 | 1,032.00 | 991.10 | 1,027.55 | 0.1M |
| 2025-04-04 | 1,039.10 | 1,039.95 | 1,015.85 | 1,035.50 | 0.1M |
| 2025-04-03 | 1,050.75 | 1,050.75 | 1,029.15 | 1,033.95 | 0.0M |
| 2025-04-02 | 1,037.20 | 1,055.00 | 1,025.70 | 1,050.75 | 0.1M |
| 2025-04-01 | 1,006.40 | 1,042.90 | 1,006.40 | 1,037.20 | 0.1M |
| 2025-03-28 | 1,050.70 | 1,075.50 | 1,010.15 | 1,013.90 | 0.2M |
| 2025-03-27 | 1,043.10 | 1,065.05 | 1,043.10 | 1,050.70 | 0.1M |
| 2025-03-26 | 1,051.55 | 1,067.20 | 1,026.00 | 1,049.75 | 0.2M |
| 2025-03-25 | 1,055.95 | 1,064.45 | 1,042.00 | 1,051.55 | 0.1M |
| 2025-03-24 | 1,049.90 | 1,071.35 | 1,041.05 | 1,049.70 | 0.2M |
| 2025-03-21 | 1,055.65 | 1,071.00 | 1,042.10 | 1,047.45 | 0.1M |
| 2025-03-20 | 1,062.95 | 1,079.00 | 1,044.25 | 1,051.70 | 0.1M |
| 2025-03-19 | 1,017.35 | 1,062.00 | 1,016.00 | 1,057.65 | 0.1M |
| 2025-03-18 | 1,006.10 | 1,021.95 | 1,006.10 | 1,016.10 | 0.1M |
| 2025-03-17 | 1,052.00 | 1,059.90 | 1,001.10 | 1,003.55 | 0.1M |
| 2025-03-13 | 1,062.55 | 1,082.75 | 1,049.40 | 1,051.80 | 0.1M |
| 2025-03-12 | 1,095.00 | 1,110.00 | 1,054.00 | 1,057.25 | 0.1M |
| 2025-03-11 | 1,105.00 | 1,118.90 | 1,090.00 | 1,092.55 | 0.0M |
| 2025-03-10 | 1,102.10 | 1,122.05 | 1,098.00 | 1,117.35 | 0.1M |
| 2025-03-07 | 1,105.00 | 1,132.05 | 1,097.35 | 1,112.20 | 0.1M |
| 2025-03-06 | 1,100.00 | 1,120.00 | 1,089.05 | 1,101.60 | 0.1M |
| 2025-03-05 | 1,088.70 | 1,100.70 | 1,086.00 | 1,089.20 | 0.1M |
| 2025-03-04 | 1,085.00 | 1,105.00 | 1,061.00 | 1,094.95 | 0.1M |
| 2025-03-03 | 1,107.10 | 1,114.45 | 1,058.30 | 1,095.00 | 0.1M |
| 2025-02-28 | 1,082.85 | 1,123.85 | 1,075.55 | 1,107.10 | 0.1M |
| 2025-02-27 | 1,100.95 | 1,106.45 | 1,085.00 | 1,100.50 | 0.1M |
| 2025-02-25 | 1,096.00 | 1,111.60 | 1,096.00 | 1,099.45 | 0.0M |
| 2025-02-24 | 1,115.75 | 1,118.00 | 1,094.45 | 1,101.55 | 0.0M |
| 2025-02-21 | 1,117.70 | 1,140.50 | 1,104.95 | 1,115.75 | 0.0M |
| 2025-02-20 | 1,115.35 | 1,134.00 | 1,112.15 | 1,121.05 | 0.0M |
| 2025-02-19 | 1,109.80 | 1,137.00 | 1,098.10 | 1,113.75 | 0.1M |
| 2025-02-18 | 1,136.00 | 1,137.00 | 1,102.00 | 1,121.05 | 0.0M |
| 2025-02-17 | 1,117.35 | 1,143.40 | 1,100.00 | 1,134.80 | 0.0M |
| 2025-02-14 | 1,157.95 | 1,167.75 | 1,114.00 | 1,127.10 | 0.0M |
| 2025-02-13 | 1,145.00 | 1,184.90 | 1,141.90 | 1,157.15 | 0.0M |
| 2025-02-12 | 1,165.00 | 1,175.00 | 1,135.05 | 1,148.65 | 0.1M |
| 2025-02-11 | 1,187.65 | 1,193.95 | 1,169.50 | 1,175.35 | 0.1M |
| 2025-02-10 | 1,190.00 | 1,201.00 | 1,159.35 | 1,191.90 | 0.1M |
| 2025-02-07 | 1,205.35 | 1,225.55 | 1,181.00 | 1,188.75 | 0.1M |
| 2025-02-06 | 1,180.00 | 1,208.95 | 1,180.00 | 1,199.35 | 0.1M |
| 2025-02-05 | 1,172.05 | 1,188.40 | 1,171.00 | 1,186.15 | 0.0M |
| 2025-02-04 | 1,180.00 | 1,201.00 | 1,168.00 | 1,171.20 | 0.0M |
| 2025-02-03 | 1,186.10 | 1,204.90 | 1,170.10 | 1,180.00 | 0.1M |
| 2025-02-01 | 1,189.75 | 1,205.00 | 1,175.00 | 1,199.90 | 0.0M |
| 2025-01-31 | 1,150.00 | 1,195.00 | 1,150.00 | 1,189.75 | 0.0M |
| 2025-01-30 | 1,161.00 | 1,169.55 | 1,144.95 | 1,149.85 | 0.0M |
| 2025-01-29 | 1,127.75 | 1,175.00 | 1,127.75 | 1,167.30 | 0.0M |
| 2025-01-28 | 1,131.00 | 1,136.40 | 1,110.50 | 1,127.75 | 0.1M |
| 2025-01-27 | 1,187.35 | 1,187.35 | 1,121.00 | 1,130.75 | 0.2M |
| 2025-01-24 | 1,191.10 | 1,200.50 | 1,175.20 | 1,181.40 | 0.0M |
| 2025-01-23 | 1,192.45 | 1,200.95 | 1,181.25 | 1,189.50 | 0.0M |
| 2025-01-22 | 1,199.40 | 1,203.00 | 1,174.10 | 1,192.25 | 0.0M |
| 2025-01-21 | 1,208.00 | 1,210.40 | 1,197.00 | 1,198.55 | 0.0M |
| 2025-01-20 | 1,211.00 | 1,211.00 | 1,199.55 | 1,202.40 | 0.1M |
| 2025-01-17 | 1,209.00 | 1,223.55 | 1,193.55 | 1,208.85 | 0.0M |
| 2025-01-16 | 1,200.90 | 1,214.90 | 1,199.55 | 1,210.55 | 0.0M |
| 2025-01-15 | 1,205.95 | 1,206.10 | 1,191.20 | 1,194.65 | 0.0M |
| 2025-01-14 | 1,201.55 | 1,209.70 | 1,180.00 | 1,200.95 | 0.1M |
| 2025-01-13 | 1,220.00 | 1,221.70 | 1,164.50 | 1,198.15 | 0.2M |
| 2025-01-10 | 1,225.00 | 1,294.90 | 1,201.10 | 1,216.65 | 0.5M |
| 2025-01-09 | 1,199.30 | 1,225.65 | 1,192.00 | 1,218.15 | 0.1M |
| 2025-01-08 | 1,202.35 | 1,203.85 | 1,187.00 | 1,193.00 | 0.0M |
| 2025-01-07 | 1,200.00 | 1,206.80 | 1,189.00 | 1,202.35 | 0.0M |
| 2025-01-06 | 1,216.00 | 1,238.00 | 1,190.00 | 1,193.20 | 0.1M |
| 2025-01-03 | 1,236.95 | 1,241.00 | 1,209.10 | 1,210.55 | 0.0M |
| 2025-01-02 | 1,185.00 | 1,239.70 | 1,185.00 | 1,236.95 | 0.1M |
| 2025-01-01 | 1,178.55 | 1,202.80 | 1,171.30 | 1,180.20 | 0.1M |