1,574.00
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 | 1,539.00 | 1,578.00 | 1,537.00 | 1,574.00 | 0.3M |
| 2025-09-25 | 1,575.00 | 1,587.00 | 1,525.00 | 1,528.00 | 0.3M |
| 2025-09-24 | 1,607.00 | 1,609.00 | 1,564.00 | 1,576.00 | 0.3M |
| 2025-09-22 | 1,600.00 | 1,603.00 | 1,561.00 | 1,592.00 | 0.3M |
| 2025-09-19 | 1,559.00 | 1,570.00 | 1,528.00 | 1,566.00 | 0.4M |
| 2025-09-18 | 1,495.00 | 1,550.00 | 1,491.00 | 1,539.00 | 0.4M |
| 2025-09-17 | 1,470.00 | 1,495.00 | 1,452.00 | 1,478.00 | 0.4M |
| 2025-09-16 | 1,465.00 | 1,504.00 | 1,431.00 | 1,477.00 | 1.0M |
| 2025-09-12 | 1,601.00 | 1,645.00 | 1,598.00 | 1,625.00 | 0.3M |
| 2025-09-11 | 1,634.00 | 1,639.00 | 1,596.00 | 1,598.00 | 0.2M |
| 2025-09-10 | 1,597.00 | 1,625.00 | 1,585.00 | 1,620.00 | 0.2M |
| 2025-09-09 | 1,580.00 | 1,618.00 | 1,575.00 | 1,612.00 | 0.3M |
| 2025-09-08 | 1,547.00 | 1,571.00 | 1,539.00 | 1,557.00 | 0.2M |
| 2025-09-05 | 1,555.00 | 1,555.00 | 1,523.00 | 1,536.00 | 0.2M |
| 2025-09-04 | 1,525.00 | 1,555.00 | 1,515.00 | 1,551.00 | 0.2M |
| 2025-09-03 | 1,503.00 | 1,543.00 | 1,503.00 | 1,534.00 | 0.3M |
| 2025-09-02 | 1,486.00 | 1,510.00 | 1,486.00 | 1,502.00 | 0.2M |
| 2025-09-01 | 1,508.00 | 1,518.00 | 1,475.00 | 1,486.00 | 0.2M |
| 2025-08-29 | 1,540.00 | 1,540.00 | 1,508.00 | 1,510.00 | 0.2M |
| 2025-08-28 | 1,558.00 | 1,572.00 | 1,541.00 | 1,542.00 | 0.3M |
| 2025-08-27 | 1,552.00 | 1,573.00 | 1,538.00 | 1,571.00 | 0.3M |
| 2025-08-26 | 1,543.00 | 1,552.00 | 1,507.00 | 1,548.00 | 0.2M |
| 2025-08-25 | 1,535.00 | 1,545.00 | 1,523.00 | 1,539.00 | 0.3M |
| 2025-08-22 | 1,545.00 | 1,545.00 | 1,505.00 | 1,510.00 | 0.2M |
| 2025-08-21 | 1,547.00 | 1,550.00 | 1,519.00 | 1,543.00 | 0.2M |
| 2025-08-20 | 1,521.00 | 1,550.00 | 1,505.00 | 1,543.00 | 0.3M |
| 2025-08-19 | 1,480.00 | 1,530.00 | 1,480.00 | 1,528.00 | 0.4M |
| 2025-08-18 | 1,490.00 | 1,504.00 | 1,469.00 | 1,475.00 | 0.3M |
| 2025-08-15 | 1,466.00 | 1,509.00 | 1,466.00 | 1,482.00 | 0.3M |
| 2025-08-14 | 1,430.00 | 1,489.00 | 1,410.00 | 1,466.00 | 0.3M |
| 2025-08-13 | 1,407.00 | 1,442.00 | 1,400.00 | 1,430.00 | 0.3M |
| 2025-08-12 | 1,426.00 | 1,437.00 | 1,392.00 | 1,406.00 | 0.3M |
| 2025-08-08 | 1,362.00 | 1,416.00 | 1,360.00 | 1,407.00 | 0.3M |
| 2025-08-07 | 1,348.00 | 1,373.00 | 1,335.00 | 1,359.00 | 0.3M |
| 2025-08-06 | 1,335.00 | 1,363.00 | 1,321.00 | 1,332.00 | 0.3M |
| 2025-08-05 | 1,291.00 | 1,328.00 | 1,282.00 | 1,322.00 | 0.4M |
| 2025-08-04 | 1,246.00 | 1,295.00 | 1,244.00 | 1,291.00 | 0.3M |
| 2025-08-01 | 1,234.00 | 1,272.00 | 1,231.00 | 1,265.00 | 0.2M |
| 2025-07-31 | 1,226.00 | 1,237.00 | 1,212.00 | 1,236.00 | 0.2M |
| 2025-07-30 | 1,192.00 | 1,231.00 | 1,190.00 | 1,210.00 | 0.7M |
| 2025-07-29 | 1,190.00 | 1,198.00 | 1,180.00 | 1,185.00 | 0.2M |
| 2025-07-28 | 1,196.00 | 1,200.00 | 1,178.00 | 1,190.00 | 0.2M |
| 2025-07-25 | 1,173.00 | 1,193.00 | 1,168.00 | 1,193.00 | 0.2M |
| 2025-07-24 | 1,146.00 | 1,172.00 | 1,145.00 | 1,164.00 | 0.2M |
| 2025-07-23 | 1,122.00 | 1,151.00 | 1,122.00 | 1,143.00 | 0.3M |
| 2025-07-22 | 1,106.00 | 1,116.00 | 1,092.00 | 1,115.00 | 0.2M |
| 2025-07-18 | 1,116.00 | 1,120.00 | 1,099.00 | 1,103.00 | 0.2M |
| 2025-07-17 | 1,110.00 | 1,123.00 | 1,107.00 | 1,112.00 | 0.2M |
| 2025-07-16 | 1,139.00 | 1,148.00 | 1,109.00 | 1,112.00 | 0.2M |
| 2025-07-15 | 1,158.00 | 1,160.00 | 1,136.00 | 1,146.00 | 0.2M |
| 2025-07-14 | 1,145.00 | 1,165.00 | 1,141.00 | 1,149.00 | 0.2M |
| 2025-07-11 | 1,179.00 | 1,187.00 | 1,147.00 | 1,147.00 | 0.2M |
| 2025-07-10 | 1,155.00 | 1,170.00 | 1,152.00 | 1,167.00 | 0.2M |
| 2025-07-09 | 1,135.00 | 1,160.00 | 1,133.00 | 1,156.00 | 0.2M |
| 2025-07-08 | 1,141.00 | 1,145.00 | 1,126.00 | 1,132.00 | 0.2M |
| 2025-07-07 | 1,137.00 | 1,149.00 | 1,136.00 | 1,136.00 | 0.1M |
| 2025-07-04 | 1,135.00 | 1,148.00 | 1,128.00 | 1,134.00 | 0.1M |
| 2025-07-03 | 1,129.00 | 1,137.00 | 1,123.00 | 1,130.00 | 0.1M |
| 2025-07-02 | 1,115.00 | 1,132.00 | 1,112.00 | 1,127.00 | 0.2M |
| 2025-07-01 | 1,112.00 | 1,125.00 | 1,107.00 | 1,119.00 | 0.1M |
| 2025-06-30 | 1,118.00 | 1,129.00 | 1,106.00 | 1,108.00 | 0.2M |
| 2025-06-27 | 1,110.00 | 1,122.00 | 1,103.00 | 1,108.00 | 0.2M |
| 2025-06-26 | 1,102.00 | 1,112.00 | 1,090.00 | 1,100.00 | 0.2M |
| 2025-06-25 | 1,097.00 | 1,114.00 | 1,094.00 | 1,102.00 | 0.1M |
| 2025-06-24 | 1,097.00 | 1,125.00 | 1,090.00 | 1,098.00 | 0.3M |
| 2025-06-23 | 1,091.00 | 1,111.00 | 1,090.00 | 1,096.00 | 0.2M |
| 2025-06-20 | 1,094.00 | 1,102.00 | 1,086.00 | 1,098.00 | 0.2M |
| 2025-06-19 | 1,094.00 | 1,100.00 | 1,082.00 | 1,094.00 | 0.2M |
| 2025-06-18 | 1,082.00 | 1,103.00 | 1,072.00 | 1,095.00 | 0.3M |
| 2025-06-17 | 1,085.00 | 1,124.00 | 1,078.00 | 1,096.00 | 0.3M |
| 2025-06-16 | 1,115.00 | 1,138.00 | 1,077.00 | 1,105.00 | 0.6M |
| 2025-06-13 | 1,093.00 | 1,112.00 | 1,082.00 | 1,092.00 | 0.3M |
| 2025-06-12 | 1,084.00 | 1,091.00 | 1,075.00 | 1,083.00 | 0.2M |
| 2025-06-11 | 1,081.00 | 1,088.00 | 1,071.00 | 1,078.00 | 0.2M |
| 2025-06-10 | 1,090.00 | 1,100.00 | 1,075.00 | 1,084.00 | 0.2M |
| 2025-06-09 | 1,092.00 | 1,098.00 | 1,065.00 | 1,080.00 | 0.2M |
| 2025-06-06 | 1,071.00 | 1,083.00 | 1,069.00 | 1,082.00 | 0.2M |
| 2025-06-05 | 1,088.00 | 1,095.00 | 1,075.00 | 1,078.00 | 0.2M |
| 2025-06-04 | 1,118.00 | 1,141.00 | 1,083.00 | 1,083.00 | 0.3M |
| 2025-06-03 | 1,140.00 | 1,144.00 | 1,114.00 | 1,114.00 | 0.3M |
| 2025-06-02 | 1,124.00 | 1,150.00 | 1,124.00 | 1,142.00 | 0.3M |
| 2025-05-30 | 1,120.00 | 1,138.00 | 1,098.00 | 1,117.00 | 0.5M |
| 2025-05-29 | 1,151.00 | 1,162.00 | 1,136.00 | 1,136.00 | 0.9M |
| 2025-05-28 | 1,182.00 | 1,192.00 | 1,161.00 | 1,166.00 | 1.0M |
| 2025-05-27 | 1,168.00 | 1,176.00 | 1,142.00 | 1,152.00 | 0.8M |
| 2025-05-26 | 1,180.00 | 1,191.00 | 1,165.00 | 1,167.00 | 0.6M |
| 2025-05-23 | 1,180.00 | 1,187.00 | 1,170.00 | 1,183.00 | 0.3M |
| 2025-05-22 | 1,190.00 | 1,194.00 | 1,176.00 | 1,177.00 | 0.3M |
| 2025-05-21 | 1,185.00 | 1,198.00 | 1,180.00 | 1,191.00 | 0.3M |
| 2025-05-20 | 1,210.00 | 1,220.00 | 1,196.00 | 1,196.00 | 0.4M |
| 2025-05-19 | 1,234.00 | 1,243.00 | 1,216.00 | 1,222.00 | 0.4M |
| 2025-05-16 | 1,222.00 | 1,223.00 | 1,208.00 | 1,214.00 | 0.3M |
| 2025-05-15 | 1,206.00 | 1,225.00 | 1,200.00 | 1,221.00 | 0.3M |
| 2025-05-14 | 1,240.00 | 1,244.00 | 1,209.00 | 1,217.00 | 0.3M |
| 2025-05-13 | 1,249.00 | 1,256.00 | 1,233.00 | 1,250.00 | 0.2M |
| 2025-05-12 | 1,234.00 | 1,258.00 | 1,227.00 | 1,253.00 | 0.3M |
| 2025-05-09 | 1,204.00 | 1,244.00 | 1,201.00 | 1,229.00 | 0.3M |
| 2025-05-08 | 1,211.00 | 1,223.00 | 1,204.00 | 1,205.00 | 0.3M |
| 2025-05-07 | 1,188.00 | 1,212.00 | 1,184.00 | 1,195.00 | 0.4M |
| 2025-05-02 | 1,205.00 | 1,213.00 | 1,171.00 | 1,179.00 | 0.4M |
| 2025-05-01 | 1,210.00 | 1,218.00 | 1,199.00 | 1,212.00 | 0.3M |
| 2025-04-30 | 1,209.00 | 1,220.00 | 1,189.00 | 1,218.00 | 0.3M |
| 2025-04-28 | 1,195.00 | 1,207.00 | 1,174.00 | 1,197.00 | 0.4M |
| 2025-04-25 | 1,174.00 | 1,201.00 | 1,170.00 | 1,196.00 | 0.4M |
| 2025-04-24 | 1,200.00 | 1,209.00 | 1,156.00 | 1,174.00 | 0.5M |
| 2025-04-23 | 1,230.00 | 1,240.00 | 1,198.00 | 1,203.00 | 0.3M |
| 2025-04-22 | 1,221.00 | 1,228.00 | 1,192.00 | 1,217.00 | 0.5M |
| 2025-04-21 | 1,246.00 | 1,259.00 | 1,218.00 | 1,240.00 | 0.4M |
| 2025-04-18 | 1,260.00 | 1,292.00 | 1,250.00 | 1,250.00 | 0.4M |
| 2025-04-17 | 1,240.00 | 1,259.00 | 1,233.00 | 1,259.00 | 0.4M |
| 2025-04-16 | 1,219.00 | 1,246.00 | 1,208.00 | 1,241.00 | 0.7M |
| 2025-04-15 | 1,265.00 | 1,286.00 | 1,201.00 | 1,205.00 | 0.9M |
| 2025-04-14 | 1,208.00 | 1,283.00 | 1,203.00 | 1,273.00 | 0.8M |
| 2025-04-11 | 1,186.00 | 1,216.00 | 1,175.00 | 1,208.00 | 0.9M |
| 2025-04-10 | 1,178.00 | 1,190.00 | 1,142.00 | 1,175.00 | 1.0M |
| 2025-04-09 | 1,031.00 | 1,118.00 | 1,025.00 | 1,105.00 | 1.5M |
| 2025-04-08 | 968.00 | 1,065.00 | 968.00 | 1,055.00 | 1.4M |
| 2025-04-07 | 929.00 | 957.00 | 878.00 | 915.00 | 2.7M |
| 2025-04-04 | 933.00 | 933.00 | 933.00 | 933.00 | 0.8M |
| 2025-04-03 | 761.00 | 793.00 | 761.00 | 783.00 | 0.3M |
| 2025-04-02 | 822.00 | 822.00 | 803.00 | 806.00 | 0.2M |
| 2025-04-01 | 821.00 | 831.00 | 817.00 | 820.00 | 0.2M |
| 2025-03-31 | 815.00 | 818.00 | 799.00 | 815.00 | 0.2M |
| 2025-03-28 | 820.00 | 824.00 | 814.00 | 822.00 | 0.1M |
| 2025-03-27 | 812.00 | 826.00 | 811.00 | 822.00 | 0.2M |
| 2025-03-26 | 818.00 | 836.00 | 811.00 | 819.00 | 0.2M |
| 2025-03-25 | 805.00 | 815.00 | 801.00 | 810.00 | 0.1M |
| 2025-03-24 | 805.00 | 809.00 | 790.00 | 802.00 | 0.2M |
| 2025-03-21 | 800.00 | 800.00 | 793.00 | 797.00 | 0.1M |
| 2025-03-19 | 788.00 | 805.00 | 788.00 | 795.00 | 0.3M |
| 2025-03-18 | 789.00 | 790.00 | 781.00 | 782.00 | 0.2M |
| 2025-03-17 | 760.00 | 789.00 | 759.00 | 783.00 | 0.4M |
| 2025-03-14 | 789.00 | 795.00 | 784.00 | 788.00 | 0.2M |
| 2025-03-13 | 797.00 | 798.00 | 780.00 | 780.00 | 0.2M |
| 2025-03-12 | 787.00 | 794.00 | 785.00 | 790.00 | 0.1M |
| 2025-03-11 | 785.00 | 794.00 | 774.00 | 794.00 | 0.2M |
| 2025-03-10 | 805.00 | 807.00 | 794.00 | 796.00 | 0.2M |
| 2025-03-07 | 815.00 | 815.00 | 800.00 | 801.00 | 0.1M |
| 2025-03-06 | 833.00 | 835.00 | 816.00 | 816.00 | 0.1M |
| 2025-03-05 | 830.00 | 830.00 | 817.00 | 826.00 | 0.1M |
| 2025-03-04 | 829.00 | 833.00 | 819.00 | 825.00 | 0.1M |
| 2025-03-03 | 839.00 | 839.00 | 823.00 | 831.00 | 0.1M |
| 2025-02-28 | 830.00 | 832.00 | 811.00 | 822.00 | 0.3M |
| 2025-02-27 | 836.00 | 839.00 | 824.00 | 827.00 | 0.1M |
| 2025-02-26 | 836.00 | 840.00 | 827.00 | 837.00 | 0.1M |
| 2025-02-25 | 844.00 | 844.00 | 833.00 | 836.00 | 0.1M |
| 2025-02-21 | 855.00 | 861.00 | 840.00 | 844.00 | 0.2M |
| 2025-02-20 | 870.00 | 870.00 | 851.00 | 855.00 | 0.1M |
| 2025-02-19 | 856.00 | 875.00 | 856.00 | 874.00 | 0.2M |
| 2025-02-18 | 852.00 | 861.00 | 844.00 | 856.00 | 0.2M |
| 2025-02-17 | 863.00 | 868.00 | 851.00 | 852.00 | 0.2M |
| 2025-02-14 | 876.00 | 876.00 | 861.00 | 861.00 | 0.1M |
| 2025-02-13 | 881.00 | 882.00 | 872.00 | 872.00 | 0.1M |
| 2025-02-12 | 887.00 | 887.00 | 868.00 | 872.00 | 0.1M |
| 2025-02-10 | 898.00 | 900.00 | 870.00 | 876.00 | 0.1M |
| 2025-02-07 | 910.00 | 918.00 | 898.00 | 899.00 | 0.2M |
| 2025-02-06 | 921.00 | 926.00 | 911.00 | 912.00 | 0.1M |
| 2025-02-05 | 920.00 | 922.00 | 906.00 | 915.00 | 0.1M |
| 2025-02-04 | 925.00 | 926.00 | 903.00 | 916.00 | 0.2M |
| 2025-02-03 | 920.00 | 921.00 | 907.00 | 914.00 | 0.2M |
| 2025-01-31 | 931.00 | 935.00 | 917.00 | 930.00 | 0.1M |
| 2025-01-30 | 931.00 | 942.00 | 927.00 | 933.00 | 0.1M |
| 2025-01-29 | 930.00 | 943.00 | 930.00 | 935.00 | 0.1M |
| 2025-01-28 | 928.00 | 937.00 | 924.00 | 929.00 | 0.2M |
| 2025-01-27 | 918.00 | 934.00 | 911.00 | 930.00 | 0.3M |
| 2025-01-24 | 908.00 | 924.00 | 898.00 | 909.00 | 0.3M |
| 2025-01-23 | 886.00 | 911.00 | 881.00 | 911.00 | 0.3M |
| 2025-01-22 | 889.00 | 899.00 | 886.00 | 887.00 | 0.2M |
| 2025-01-21 | 883.00 | 891.00 | 873.00 | 880.00 | 0.2M |
| 2025-01-20 | 864.00 | 883.00 | 864.00 | 877.00 | 0.2M |
| 2025-01-17 | 858.00 | 868.00 | 850.00 | 859.00 | 0.2M |
| 2025-01-16 | 853.00 | 859.00 | 846.00 | 857.00 | 0.3M |
| 2025-01-15 | 850.00 | 860.00 | 842.00 | 857.00 | 0.2M |
| 2025-01-14 | 851.00 | 859.00 | 849.00 | 856.00 | 0.2M |
| 2025-01-10 | 836.00 | 856.00 | 836.00 | 850.00 | 0.2M |
| 2025-01-09 | 833.00 | 834.00 | 823.00 | 832.00 | 0.2M |
| 2025-01-08 | 851.00 | 851.00 | 835.00 | 835.00 | 0.2M |
| 2025-01-07 | 856.00 | 862.00 | 842.00 | 851.00 | 0.2M |
| 2025-01-06 | 872.00 | 872.00 | 846.00 | 846.00 | 0.3M |