20,130.96
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 19,689.81 | 20,343.03 | 19,655.10 | 20,130.96 | 2,407.5M |
| 2025-09-26 | 19,392.41 | 19,743.61 | 19,308.31 | 19,617.01 | 2,220.5M |
| 2025-09-25 | 19,797.31 | 19,797.31 | 19,474.46 | 19,503.34 | 2,351.7M |
| 2025-09-24 | 19,804.53 | 19,975.85 | 19,707.32 | 19,806.29 | 2,572.7M |
| 2025-09-23 | 19,918.68 | 19,971.70 | 19,717.10 | 19,821.73 | 2,778.1M |
| 2025-09-22 | 20,168.30 | 20,168.30 | 19,764.46 | 19,862.59 | 2,739.2M |
| 2025-09-19 | 20,371.40 | 20,387.11 | 20,096.45 | 20,161.87 | 3,601.8M |
| 2025-09-18 | 20,842.08 | 20,852.24 | 20,267.37 | 20,428.84 | 2,306.9M |
| 2025-09-17 | 20,698.45 | 20,880.69 | 20,672.64 | 20,875.41 | 1,438.1M |
| 2025-09-16 | 21,050.71 | 21,103.09 | 20,646.41 | 20,683.62 | 1,495.0M |
| 2025-09-15 | 21,230.74 | 21,256.10 | 20,923.17 | 21,020.37 | 1,438.4M |
| 2025-09-12 | 21,437.59 | 21,531.17 | 21,199.15 | 21,280.26 | 1,419.0M |
| 2025-09-11 | 21,184.06 | 21,383.06 | 21,072.89 | 21,271.11 | 1,652.2M |
| 2025-09-10 | 20,933.86 | 21,374.96 | 20,924.66 | 21,283.74 | 1,746.1M |
| 2025-09-09 | 20,630.74 | 20,990.48 | 20,630.74 | 20,903.06 | 1,663.0M |
| 2025-09-08 | 20,660.47 | 20,736.27 | 20,536.02 | 20,633.59 | 1,665.8M |
| 2025-09-05 | 20,563.54 | 20,683.69 | 20,405.97 | 20,663.55 | 1,628.0M |
| 2025-09-04 | 20,804.65 | 20,857.18 | 20,402.60 | 20,532.86 | 1,587.2M |
| 2025-09-03 | 21,006.67 | 21,174.09 | 20,669.63 | 20,719.60 | 1,381.1M |
| 2025-09-02 | 20,772.00 | 21,126.66 | 20,721.18 | 20,944.42 | 1,768.7M |
| 2025-09-01 | 21,036.15 | 21,054.28 | 20,755.44 | 20,820.40 | 1,807.4M |
| 2025-08-29 | 21,136.94 | 21,519.49 | 20,920.96 | 20,920.96 | 1,991.3M |
| 2025-08-28 | 20,850.81 | 21,173.56 | 20,842.99 | 21,039.42 | 1,894.0M |
| 2025-08-27 | 21,345.46 | 21,346.15 | 20,848.21 | 20,894.10 | 2,028.2M |
| 2025-08-26 | 21,655.54 | 21,725.92 | 21,319.87 | 21,326.51 | 1,804.6M |
| 2025-08-25 | 21,782.71 | 21,861.22 | 21,515.61 | 21,658.98 | 2,001.5M |
| 2025-08-22 | 21,650.49 | 21,745.63 | 21,396.27 | 21,615.78 | 1,295.0M |
| 2025-08-21 | 21,627.14 | 21,696.01 | 21,481.29 | 21,611.61 | 1,486.1M |
| 2025-08-20 | 21,376.42 | 21,621.26 | 21,246.19 | 21,559.21 | 1,469.9M |
| 2025-08-19 | 21,677.59 | 21,804.55 | 21,397.08 | 21,448.14 | 1,502.6M |
| 2025-08-18 | 21,615.88 | 21,809.47 | 21,532.56 | 21,620.84 | 2,280.9M |
| 2025-08-15 | 21,559.11 | 21,643.09 | 21,301.05 | 21,576.26 | 2,647.9M |
| 2025-08-14 | 21,517.89 | 21,938.96 | 21,504.89 | 21,662.19 | 1,775.6M |
| 2025-08-13 | 21,309.23 | 21,472.90 | 21,142.43 | 21,445.39 | 1,489.9M |
| 2025-08-12 | 20,922.24 | 21,255.91 | 20,915.85 | 21,235.15 | 1,064.1M |
| 2025-08-11 | 21,103.43 | 21,103.43 | 20,815.64 | 20,908.41 | 1,093.9M |
| 2025-08-08 | 21,131.18 | 21,174.03 | 20,988.08 | 21,033.17 | 959.6M |
| 2025-08-07 | 21,041.41 | 21,219.69 | 20,895.92 | 21,194.15 | 1,237.4M |
| 2025-08-06 | 21,122.78 | 21,326.02 | 20,915.92 | 20,938.46 | 1,241.9M |
| 2025-08-05 | 20,811.24 | 21,177.91 | 20,811.24 | 21,124.13 | 1,535.1M |
| 2025-08-04 | 20,489.61 | 20,831.87 | 20,483.16 | 20,804.02 | 1,474.8M |
| 2025-08-01 | 20,859.21 | 21,018.06 | 20,550.62 | 20,570.49 | 1,747.8M |
| 2025-07-31 | 21,205.39 | 21,226.95 | 20,846.60 | 20,899.16 | 2,038.6M |
| 2025-07-30 | 21,294.10 | 21,539.82 | 21,139.04 | 21,353.94 | 2,046.7M |
| 2025-07-29 | 21,448.43 | 21,494.82 | 21,176.36 | 21,373.66 | 2,192.4M |
| 2025-07-28 | 21,348.20 | 21,846.71 | 21,316.16 | 21,521.82 | 2,101.0M |
| 2025-07-25 | 21,358.34 | 21,431.97 | 21,205.49 | 21,287.73 | 1,940.7M |
| 2025-07-24 | 21,201.72 | 21,478.37 | 21,151.99 | 21,429.81 | 2,046.1M |
| 2025-07-23 | 20,928.03 | 21,194.38 | 20,899.77 | 21,192.90 | 2,420.1M |
| 2025-07-22 | 20,871.33 | 20,988.62 | 20,536.66 | 20,822.65 | 2,302.3M |
| 2025-07-21 | 20,866.60 | 20,904.44 | 20,681.18 | 20,847.61 | 1,984.2M |
| 2025-07-18 | 20,545.91 | 20,822.00 | 20,444.36 | 20,801.22 | 1,935.0M |
| 2025-07-17 | 20,552.87 | 20,670.98 | 20,352.50 | 20,405.65 | 1,564.1M |
| 2025-07-16 | 20,609.35 | 20,683.33 | 20,430.31 | 20,534.42 | 1,828.3M |
| 2025-07-15 | 20,894.70 | 20,970.82 | 20,405.08 | 20,577.64 | 1,904.4M |
| 2025-07-14 | 20,694.79 | 20,935.96 | 20,694.79 | 20,747.83 | 1,579.8M |
| 2025-07-11 | 20,592.43 | 21,181.46 | 20,592.43 | 20,662.99 | 2,957.7M |
| 2025-07-10 | 20,015.77 | 20,609.18 | 20,010.34 | 20,575.98 | 2,334.4M |
| 2025-07-09 | 20,222.16 | 20,222.16 | 19,976.84 | 20,053.61 | 1,766.3M |
| 2025-07-08 | 20,254.58 | 20,366.48 | 20,194.66 | 20,331.85 | 1,879.7M |
| 2025-07-07 | 20,091.29 | 20,181.95 | 19,989.09 | 20,181.95 | 1,487.6M |
| 2025-07-04 | 19,979.78 | 20,267.01 | 19,810.99 | 20,107.58 | 1,952.8M |
| 2025-07-03 | 20,310.28 | 20,332.99 | 19,883.75 | 20,102.39 | 1,766.2M |
| 2025-07-02 | 20,270.76 | 20,412.27 | 20,202.39 | 20,343.39 | 2,156.5M |
| 2025-06-30 | 20,363.65 | 20,363.65 | 20,033.29 | 20,079.81 | 2,303.1M |
| 2025-06-27 | 20,677.46 | 20,799.03 | 20,215.53 | 20,354.49 | 2,723.9M |
| 2025-06-26 | 20,753.32 | 20,812.69 | 20,524.28 | 20,688.29 | 2,667.7M |
| 2025-06-25 | 20,433.10 | 20,849.06 | 20,307.46 | 20,818.61 | 2,984.0M |
| 2025-06-24 | 19,927.66 | 20,414.50 | 19,927.66 | 20,362.94 | 2,488.8M |
| 2025-06-23 | 19,389.72 | 19,846.16 | 19,364.98 | 19,819.48 | 1,812.3M |
| 2025-06-20 | 19,060.68 | 19,652.17 | 19,060.68 | 19,537.22 | 3,389.7M |
| 2025-06-19 | 19,431.29 | 19,488.88 | 19,048.85 | 19,097.17 | 2,220.7M |
| 2025-06-18 | 19,585.13 | 19,633.33 | 19,388.36 | 19,485.57 | 1,895.7M |
| 2025-06-17 | 19,734.38 | 19,797.15 | 19,581.25 | 19,646.28 | 1,855.6M |
| 2025-06-16 | 19,416.71 | 19,771.85 | 19,363.43 | 19,735.90 | 2,232.9M |
| 2025-06-13 | 19,468.98 | 19,657.90 | 19,367.78 | 19,443.02 | 2,501.0M |
| 2025-06-12 | 19,551.90 | 19,881.76 | 19,489.91 | 19,579.96 | 2,478.8M |
| 2025-06-11 | 19,223.59 | 19,596.55 | 19,207.12 | 19,596.55 | 2,522.2M |
| 2025-06-10 | 19,031.68 | 19,352.94 | 18,968.72 | 19,179.59 | 2,305.7M |
| 2025-06-09 | 18,860.53 | 19,063.93 | 18,809.55 | 19,044.25 | 2,179.7M |
| 2025-06-06 | 18,862.44 | 18,975.55 | 18,719.56 | 18,723.84 | 2,361.9M |
| 2025-06-05 | 18,661.76 | 18,831.27 | 18,633.05 | 18,831.27 | 2,097.8M |
| 2025-06-04 | 18,463.51 | 18,595.64 | 18,421.98 | 18,594.86 | 2,167.0M |
| 2025-06-03 | 18,066.53 | 18,502.50 | 18,066.53 | 18,495.38 | 2,375.5M |
| 2025-06-02 | 18,050.62 | 18,078.73 | 17,589.92 | 17,995.87 | 1,314.9M |
| 2025-05-30 | 18,184.69 | 18,235.06 | 18,088.73 | 18,188.40 | 3,298.3M |
| 2025-05-29 | 18,112.32 | 18,321.03 | 18,058.43 | 18,306.92 | 1,942.3M |
| 2025-05-28 | 18,176.49 | 18,265.23 | 18,039.76 | 18,140.30 | 1,377.5M |
| 2025-05-27 | 18,133.54 | 18,215.15 | 18,058.39 | 18,141.85 | 1,539.1M |
| 2025-05-26 | 18,117.11 | 18,372.71 | 18,028.69 | 18,063.63 | 1,650.5M |
| 2025-05-23 | 18,100.60 | 18,252.83 | 18,055.88 | 18,145.48 | 1,701.7M |
| 2025-05-22 | 18,061.08 | 18,183.45 | 18,006.19 | 18,089.32 | 1,511.4M |
| 2025-05-21 | 18,013.43 | 18,186.92 | 17,971.49 | 18,103.67 | 1,541.4M |
| 2025-05-20 | 17,893.62 | 18,038.29 | 17,854.46 | 18,012.48 | 1,406.3M |
| 2025-05-19 | 17,850.80 | 17,992.07 | 17,788.95 | 17,831.82 | 1,458.9M |
| 2025-05-16 | 18,010.84 | 18,036.81 | 17,799.18 | 17,950.82 | 1,414.0M |
| 2025-05-15 | 18,208.90 | 18,278.18 | 18,025.24 | 18,063.55 | 1,844.7M |
| 2025-05-14 | 17,828.10 | 18,297.79 | 17,779.28 | 18,280.84 | 2,478.2M |
| 2025-05-13 | 17,718.11 | 17,817.06 | 17,676.18 | 17,755.26 | 1,842.5M |
| 2025-05-12 | 17,567.68 | 17,838.51 | 17,431.23 | 17,780.13 | 2,867.2M |
| 2025-05-09 | 17,251.69 | 17,369.19 | 17,226.36 | 17,312.86 | 1,383.2M |
| 2025-05-08 | 17,057.46 | 17,370.81 | 17,057.46 | 17,236.82 | 1,537.8M |
| 2025-05-07 | 17,318.15 | 17,371.82 | 17,082.13 | 17,082.13 | 2,164.0M |
| 2025-05-06 | 16,853.82 | 17,005.19 | 16,760.95 | 16,965.84 | 1,537.1M |
| 2025-05-02 | 16,785.74 | 16,972.45 | 16,715.39 | 16,928.65 | 901.3M |
| 2025-04-30 | 16,885.54 | 16,885.54 | 16,496.17 | 16,757.56 | 3,492.0M |
| 2025-04-29 | 17,067.24 | 17,137.48 | 16,874.67 | 16,930.47 | 1,573.5M |
| 2025-04-28 | 16,917.65 | 17,060.92 | 16,761.90 | 16,993.81 | 1,490.3M |
| 2025-04-25 | 16,959.74 | 17,042.36 | 16,858.93 | 16,907.41 | 1,536.3M |
| 2025-04-24 | 16,783.06 | 16,978.52 | 16,783.06 | 16,873.97 | 1,334.1M |
| 2025-04-23 | 16,883.08 | 16,915.29 | 16,711.02 | 16,860.31 | 1,408.0M |
| 2025-04-22 | 16,519.60 | 16,727.00 | 16,500.53 | 16,718.60 | 1,940.8M |
| 2025-04-17 | 16,410.80 | 16,569.85 | 16,387.54 | 16,554.09 | 1,281.4M |
| 2025-04-16 | 16,564.34 | 16,665.13 | 16,295.39 | 16,405.77 | 1,474.7M |
| 2025-04-15 | 16,544.53 | 16,629.55 | 16,471.61 | 16,622.43 | 1,298.2M |
| 2025-04-14 | 16,443.24 | 16,590.97 | 16,411.28 | 16,542.39 | 1,686.4M |
| 2025-04-11 | 15,797.84 | 16,338.59 | 15,737.33 | 16,206.87 | 2,314.3M |
| 2025-04-10 | 15,764.10 | 16,170.63 | 15,731.64 | 15,845.34 | 2,752.4M |
| 2025-04-09 | 15,253.18 | 15,744.44 | 15,127.36 | 15,651.63 | 4,177.3M |
| 2025-04-08 | 15,460.22 | 15,742.45 | 15,425.01 | 15,573.45 | 3,987.8M |
| 2025-04-07 | 16,302.03 | 16,419.78 | 15,346.58 | 15,420.64 | 5,833.7M |
| 2025-04-03 | 17,336.98 | 17,555.09 | 17,325.51 | 17,417.16 | 1,729.8M |
| 2025-04-02 | 17,383.59 | 17,637.72 | 17,357.03 | 17,637.72 | 1,469.1M |
| 2025-04-01 | 17,426.40 | 17,505.48 | 17,306.90 | 17,455.88 | 1,500.8M |
| 2025-03-31 | 17,302.48 | 17,625.97 | 17,216.28 | 17,367.11 | 3,034.9M |
| 2025-03-28 | 17,642.53 | 17,642.53 | 17,293.66 | 17,397.11 | 1,957.9M |
| 2025-03-27 | 17,564.95 | 17,712.29 | 17,472.73 | 17,544.09 | 1,732.9M |
| 2025-03-26 | 17,753.82 | 17,794.41 | 17,458.29 | 17,587.79 | 1,840.0M |
| 2025-03-25 | 17,902.02 | 18,004.18 | 17,736.72 | 17,736.73 | 1,443.0M |
| 2025-03-24 | 17,861.19 | 18,071.69 | 17,727.30 | 18,033.38 | 1,510.4M |
| 2025-03-21 | 18,043.07 | 18,131.77 | 17,749.92 | 17,847.36 | 2,434.7M |
| 2025-03-20 | 18,468.44 | 18,471.94 | 18,028.95 | 18,073.25 | 2,055.7M |
| 2025-03-19 | 18,415.69 | 18,549.02 | 18,378.18 | 18,510.66 | 1,687.8M |
| 2025-03-18 | 18,320.13 | 18,447.01 | 18,246.48 | 18,445.54 | 1,979.6M |
| 2025-03-17 | 18,084.01 | 18,251.44 | 18,023.78 | 18,152.46 | 1,903.7M |
| 2025-03-14 | 17,551.97 | 18,212.27 | 17,517.28 | 18,017.31 | 2,638.3M |
| 2025-03-13 | 17,410.05 | 17,629.71 | 17,296.46 | 17,456.60 | 1,552.5M |
| 2025-03-12 | 17,330.65 | 17,520.12 | 17,290.01 | 17,425.40 | 1,877.9M |
| 2025-03-11 | 17,169.76 | 17,382.82 | 17,157.72 | 17,356.35 | 1,524.0M |
| 2025-03-10 | 17,497.92 | 17,649.44 | 17,260.15 | 17,386.93 | 1,516.3M |
| 2025-03-07 | 17,519.30 | 17,698.23 | 17,469.00 | 17,520.47 | 1,723.4M |
| 2025-03-06 | 17,480.56 | 17,597.55 | 17,376.67 | 17,579.50 | 1,883.1M |
| 2025-03-05 | 17,026.11 | 17,364.93 | 17,012.65 | 17,320.12 | 1,947.3M |
| 2025-03-04 | 16,846.96 | 16,994.67 | 16,792.34 | 16,927.86 | 1,636.5M |
| 2025-03-03 | 16,903.90 | 17,100.34 | 16,893.50 | 16,946.56 | 1,733.4M |
| 2025-02-28 | 17,326.73 | 17,345.43 | 16,811.28 | 16,895.22 | 3,340.2M |
| 2025-02-27 | 17,351.07 | 17,493.21 | 17,218.11 | 17,405.22 | 2,977.0M |
| 2025-02-26 | 17,028.26 | 17,570.95 | 17,016.65 | 17,471.28 | 2,451.1M |
| 2025-02-25 | 17,048.91 | 17,093.15 | 16,862.79 | 16,909.66 | 1,815.9M |
| 2025-02-24 | 17,098.40 | 17,451.38 | 17,028.59 | 17,240.47 | 2,117.2M |
| 2025-02-21 | 17,063.88 | 17,162.80 | 16,866.66 | 17,162.80 | 2,350.8M |
| 2025-02-20 | 16,966.07 | 17,035.56 | 16,833.26 | 16,935.27 | 1,571.8M |
| 2025-02-19 | 16,993.55 | 17,083.21 | 16,884.39 | 17,031.52 | 1,796.5M |
| 2025-02-18 | 17,087.77 | 17,281.65 | 16,946.45 | 17,130.90 | 2,162.9M |
| 2025-02-17 | 16,878.75 | 17,185.71 | 16,878.75 | 17,092.74 | 2,290.5M |
| 2025-02-14 | 16,695.45 | 16,992.93 | 16,647.01 | 16,992.93 | 2,235.8M |
| 2025-02-13 | 16,829.82 | 16,961.94 | 16,572.44 | 16,608.35 | 2,635.0M |
| 2025-02-12 | 16,430.79 | 16,803.23 | 16,402.46 | 16,803.23 | 2,437.8M |
| 2025-02-11 | 16,475.25 | 16,498.84 | 16,315.17 | 16,378.14 | 1,472.9M |
| 2025-02-10 | 16,338.09 | 16,493.11 | 16,265.92 | 16,461.29 | 1,721.7M |
| 2025-02-07 | 16,268.66 | 16,349.54 | 16,160.18 | 16,347.55 | 1,923.2M |
| 2025-02-06 | 16,139.45 | 16,307.28 | 16,056.01 | 16,307.28 | 1,369.9M |
| 2025-02-05 | 16,305.08 | 16,305.08 | 16,041.68 | 16,176.22 | 1,493.0M |
| 2025-02-04 | 16,146.38 | 16,420.95 | 15,959.44 | 16,339.96 | 1,326.7M |
| 2025-02-03 | 15,817.04 | 15,991.04 | 15,620.58 | 15,990.97 | 909.4M |
| 2025-01-28 | 16,301.56 | 16,301.56 | 16,047.55 | 16,130.71 | 403.4M |
| 2025-01-27 | 16,116.89 | 16,324.75 | 16,116.89 | 16,280.05 | 1,613.8M |
| 2025-01-24 | 15,892.55 | 16,168.59 | 15,838.83 | 16,103.65 | 1,936.0M |
| 2025-01-23 | 15,629.07 | 16,009.91 | 15,629.07 | 15,834.13 | 2,174.6M |
| 2025-01-22 | 15,701.18 | 15,732.31 | 15,483.49 | 15,517.73 | 1,070.8M |
| 2025-01-21 | 15,731.98 | 15,794.03 | 15,586.29 | 15,777.18 | 1,131.0M |
| 2025-01-20 | 15,567.39 | 15,696.54 | 15,513.56 | 15,598.00 | 1,334.7M |
| 2025-01-17 | 15,485.44 | 15,553.17 | 15,341.70 | 15,429.07 | 1,351.5M |
| 2025-01-16 | 15,440.99 | 15,553.90 | 15,362.45 | 15,526.59 | 1,256.1M |
| 2025-01-15 | 15,250.47 | 15,430.26 | 15,233.70 | 15,354.13 | 1,129.5M |
| 2025-01-14 | 14,918.03 | 15,291.56 | 14,918.03 | 15,247.21 | 1,465.0M |
| 2025-01-13 | 14,943.70 | 15,006.52 | 14,708.20 | 14,978.33 | 1,335.3M |
| 2025-01-10 | 15,332.93 | 15,400.71 | 15,049.37 | 15,058.97 | 1,372.4M |
| 2025-01-09 | 15,368.32 | 15,435.73 | 15,255.33 | 15,290.87 | 1,207.2M |
| 2025-01-08 | 15,369.63 | 15,543.23 | 15,280.07 | 15,388.28 | 1,670.3M |
| 2025-01-07 | 15,399.38 | 15,489.85 | 15,213.68 | 15,411.78 | 2,007.5M |
| 2025-01-06 | 15,486.82 | 15,559.43 | 15,356.07 | 15,452.44 | 1,394.1M |
| 2025-01-03 | 15,427.48 | 15,498.08 | 15,300.05 | 15,441.13 | 2,126.2M |
| 2025-01-02 | 15,938.43 | 15,943.72 | 15,360.53 | 15,418.09 | 2,825.2M |