5,663.76
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 5,647.46 | 5,674.23 | 5,630.19 | 5,663.76 | 0.0M |
| 2025-09-29 | 5,661.35 | 5,743.64 | 5,629.70 | 5,634.00 | 0.0M |
| 2025-09-26 | 5,633.19 | 5,647.48 | 5,561.19 | 5,612.94 | 0.0M |
| 2025-09-25 | 5,627.99 | 5,651.45 | 5,598.18 | 5,616.42 | 0.0M |
| 2025-09-24 | 5,587.66 | 5,684.40 | 5,583.96 | 5,620.91 | 0.0M |
| 2025-09-22 | 5,588.97 | 5,629.79 | 5,547.97 | 5,629.79 | 0.0M |
| 2025-09-19 | 5,621.45 | 5,633.72 | 5,583.48 | 5,617.87 | 0.0M |
| 2025-09-18 | 5,602.26 | 5,645.94 | 5,480.53 | 5,530.60 | 0.0M |
| 2025-09-17 | 5,625.53 | 5,682.65 | 5,590.27 | 5,612.31 | 0.0M |
| 2025-09-16 | 5,622.48 | 5,637.08 | 5,586.91 | 5,616.38 | 0.0M |
| 2025-09-15 | 5,586.36 | 5,634.01 | 5,550.02 | 5,629.21 | 0.0M |
| 2025-09-12 | 5,603.33 | 5,613.79 | 5,567.67 | 5,604.17 | 0.0M |
| 2025-09-11 | 5,553.22 | 5,613.90 | 5,528.83 | 5,579.03 | 0.0M |
| 2025-09-10 | 5,596.36 | 5,627.20 | 5,572.87 | 5,597.00 | 0.0M |
| 2025-09-09 | 5,603.47 | 5,653.30 | 5,548.06 | 5,619.00 | 0.0M |
| 2025-09-08 | 5,562.10 | 5,595.55 | 5,550.37 | 5,581.64 | 0.0M |
| 2025-09-06 | 5,532.49 | 5,562.55 | 5,562.55 | 5,562.55 | 0.0M |
| 2025-09-05 | 5,532.49 | 5,570.30 | 5,524.07 | 5,562.55 | 0.0M |
| 2025-09-04 | 5,575.84 | 5,577.04 | 5,509.07 | 5,526.03 | 0.0M |
| 2025-09-03 | 5,564.05 | 5,592.12 | 5,519.77 | 5,545.79 | 0.0M |
| 2025-09-02 | 5,561.20 | 5,578.45 | 5,510.98 | 5,550.76 | 0.0M |
| 2025-09-01 | 5,544.84 | 5,574.42 | 5,531.13 | 5,566.47 | 0.0M |
| 2025-08-29 | 5,520.85 | 5,543.34 | 5,508.32 | 5,513.92 | 0.0M |
| 2025-08-28 | 5,512.74 | 5,531.28 | 5,468.70 | 5,510.82 | 0.0M |
| 2025-08-27 | 5,559.83 | 5,565.95 | 5,520.42 | 5,533.51 | 0.0M |
| 2025-08-26 | 5,516.13 | 5,553.99 | 5,506.44 | 5,537.51 | 0.0M |
| 2025-08-25 | 5,530.23 | 5,570.23 | 5,523.04 | 5,546.33 | 0.0M |
| 2025-08-22 | 5,512.01 | 5,523.23 | 5,502.28 | 5,518.60 | 0.0M |
| 2025-08-21 | 5,508.89 | 5,510.07 | 5,481.72 | 5,495.56 | 0.0M |
| 2025-08-20 | 5,469.14 | 5,501.92 | 5,456.69 | 5,500.70 | 0.0M |
| 2025-08-19 | 5,497.47 | 5,502.88 | 5,478.61 | 5,487.25 | 0.0M |
| 2025-08-18 | 5,502.02 | 5,518.50 | 5,485.03 | 5,485.25 | 0.0M |
| 2025-08-15 | 5,486.13 | 5,502.25 | 5,479.95 | 5,494.78 | 0.0M |
| 2025-08-14 | 5,531.61 | 5,538.12 | 5,482.38 | 5,503.43 | 0.0M |
| 2025-08-13 | 5,480.60 | 5,517.36 | 5,473.79 | 5,505.71 | 0.0M |
| 2025-08-12 | 5,433.20 | 5,455.09 | 5,423.89 | 5,451.49 | 0.0M |
| 2025-08-11 | 5,441.80 | 5,441.80 | 5,411.12 | 5,434.32 | 0.0M |
| 2025-08-08 | 5,433.24 | 5,441.20 | 5,413.76 | 5,420.44 | 0.0M |
| 2025-08-07 | 5,438.77 | 5,452.14 | 5,413.16 | 5,451.92 | 0.0M |
| 2025-08-06 | 5,426.79 | 5,426.79 | 5,426.79 | 5,426.79 | 0.0M |
| 2025-08-05 | 5,422.80 | 5,422.80 | 5,422.80 | 5,422.80 | 0.0M |
| 2025-08-04 | 5,342.42 | 5,392.40 | 5,331.66 | 5,391.48 | 0.0M |
| 2025-08-01 | 5,386.68 | 5,400.94 | 5,351.23 | 5,352.54 | 0.0M |
| 2025-07-31 | 5,409.63 | 5,418.88 | 5,380.11 | 5,385.50 | 0.0M |
| 2025-07-30 | 5,461.17 | 5,498.40 | 5,394.25 | 5,434.35 | 0.0M |
| 2025-07-29 | 5,474.72 | 5,514.58 | 5,453.33 | 5,513.51 | 0.0M |
| 2025-07-28 | 5,483.41 | 5,506.03 | 5,439.52 | 5,472.01 | 0.0M |
| 2025-07-25 | 5,430.75 | 5,479.20 | 5,416.32 | 5,471.16 | 0.0M |
| 2025-07-24 | 5,451.69 | 5,497.48 | 5,445.62 | 5,467.54 | 0.0M |
| 2025-07-23 | 5,484.45 | 5,489.64 | 5,424.19 | 5,453.19 | 0.0M |
| 2025-07-22 | 5,473.90 | 5,497.32 | 5,414.96 | 5,451.84 | 0.0M |
| 2025-07-21 | 5,453.15 | 5,470.47 | 5,427.49 | 5,469.10 | 0.0M |
| 2025-07-18 | 5,417.39 | 5,436.25 | 5,405.71 | 5,423.32 | 0.0M |
| 2025-07-17 | 5,395.62 | 5,413.61 | 5,388.41 | 5,406.14 | 0.0M |
| 2025-07-16 | 5,397.24 | 5,420.47 | 5,381.16 | 5,390.20 | 0.0M |
| 2025-07-15 | 5,368.38 | 5,398.79 | 5,344.85 | 5,398.34 | 0.0M |
| 2025-07-14 | 5,350.29 | 5,362.53 | 5,335.80 | 5,355.84 | 0.0M |
| 2025-07-11 | 5,336.57 | 5,379.43 | 5,336.57 | 5,336.64 | 0.0M |
| 2025-07-10 | 5,297.89 | 5,333.51 | 5,292.20 | 5,327.64 | 0.0M |
| 2025-07-09 | 5,318.29 | 5,328.19 | 5,293.58 | 5,307.02 | 0.0M |
| 2025-07-08 | 5,305.81 | 5,341.56 | 5,300.72 | 5,340.11 | 0.0M |
| 2025-07-07 | 5,286.54 | 5,302.49 | 5,268.27 | 5,300.42 | 0.0M |
| 2025-07-04 | 5,290.93 | 5,320.82 | 5,258.92 | 5,298.46 | 0.0M |
| 2025-07-03 | 5,341.02 | 5,341.02 | 5,290.72 | 5,317.46 | 0.0M |
| 2025-07-02 | 5,338.00 | 5,350.29 | 5,314.69 | 5,337.27 | 0.0M |
| 2025-06-30 | 5,322.75 | 5,331.71 | 5,307.24 | 5,307.24 | 0.0M |
| 2025-06-27 | 5,368.74 | 5,374.45 | 5,314.91 | 5,331.84 | 0.0M |
| 2025-06-26 | 5,302.82 | 5,363.04 | 5,294.61 | 5,342.30 | 0.0M |
| 2025-06-25 | 5,326.80 | 5,360.16 | 5,322.27 | 5,341.68 | 0.0M |
| 2025-06-24 | 5,324.43 | 5,349.18 | 5,319.03 | 5,333.63 | 0.0M |
| 2025-06-23 | 5,243.80 | 5,303.12 | 5,240.11 | 5,302.89 | 0.0M |
| 2025-06-20 | 5,247.54 | 5,278.68 | 5,243.98 | 5,274.26 | 0.0M |
| 2025-06-19 | 5,278.22 | 5,284.89 | 5,213.98 | 5,224.35 | 0.0M |
| 2025-06-18 | 5,293.81 | 5,304.69 | 5,270.16 | 5,289.23 | 0.0M |
| 2025-06-17 | 5,305.90 | 5,315.17 | 5,283.92 | 5,303.39 | 0.0M |
| 2025-06-16 | 5,271.09 | 5,319.00 | 5,270.03 | 5,299.70 | 0.0M |
| 2025-06-13 | 5,291.80 | 5,299.72 | 5,255.16 | 5,283.77 | 0.0M |
| 2025-06-12 | 5,298.06 | 5,318.58 | 5,270.08 | 5,276.27 | 0.0M |
| 2025-06-11 | 5,294.80 | 5,333.95 | 5,289.85 | 5,304.89 | 0.0M |
| 2025-06-10 | 5,300.31 | 5,317.91 | 5,259.80 | 5,299.22 | 0.0M |
| 2025-06-09 | 5,278.87 | 5,302.88 | 5,269.56 | 5,300.25 | 0.0M |
| 2025-06-06 | 5,270.59 | 5,280.95 | 5,251.78 | 5,262.51 | 0.0M |
| 2025-06-05 | 5,252.41 | 5,274.90 | 5,249.23 | 5,269.85 | 0.0M |
| 2025-06-04 | 5,221.79 | 5,247.21 | 5,216.69 | 5,238.88 | 0.0M |
| 2025-06-03 | 5,196.05 | 5,219.77 | 5,192.58 | 5,218.86 | 0.0M |
| 2025-06-02 | 5,158.36 | 5,168.97 | 5,085.39 | 5,166.74 | 0.0M |
| 2025-05-30 | 5,200.25 | 5,201.67 | 5,166.97 | 5,185.92 | 0.0M |
| 2025-05-29 | 5,206.57 | 5,281.77 | 5,192.06 | 5,227.88 | 0.0M |
| 2025-05-28 | 5,157.51 | 5,207.22 | 5,097.43 | 5,201.90 | 0.0M |
| 2025-05-27 | 5,097.89 | 5,152.60 | 5,093.98 | 5,143.82 | 0.0M |
| 2025-05-26 | 5,173.77 | 5,185.97 | 5,109.69 | 5,120.50 | 0.0M |
| 2025-05-23 | 5,193.68 | 5,227.53 | 5,168.90 | 5,195.11 | 0.0M |
| 2025-05-22 | 5,234.99 | 5,245.92 | 5,174.74 | 5,191.38 | 0.0M |
| 2025-05-21 | 5,228.90 | 5,278.46 | 5,228.90 | 5,257.68 | 0.0M |
| 2025-05-20 | 5,141.98 | 5,229.66 | 5,125.76 | 5,223.46 | 0.0M |
| 2025-05-19 | 5,072.51 | 5,135.61 | 5,056.09 | 5,119.66 | 0.0M |
| 2025-05-16 | 5,098.24 | 5,129.36 | 5,086.66 | 5,122.54 | 0.0M |
| 2025-05-15 | 5,234.66 | 5,253.47 | 5,128.88 | 5,147.83 | 0.0M |
| 2025-05-14 | 5,188.48 | 5,251.34 | 5,171.21 | 5,251.34 | 0.0M |
| 2025-05-13 | 5,165.13 | 5,192.96 | 5,132.24 | 5,141.08 | 0.0M |
| 2025-05-12 | 5,228.15 | 5,271.83 | 5,154.87 | 5,197.96 | 0.0M |
| 2025-05-09 | 5,141.55 | 5,160.32 | 5,108.06 | 5,159.66 | 0.0M |
| 2025-05-08 | 5,098.13 | 5,175.16 | 5,098.02 | 5,127.89 | 0.0M |
| 2025-05-07 | 5,143.81 | 5,149.59 | 5,045.53 | 5,117.83 | 0.0M |
| 2025-05-06 | 5,088.68 | 5,143.30 | 5,078.44 | 5,124.34 | 0.0M |
| 2025-05-02 | 5,062.10 | 5,098.79 | 5,037.70 | 5,089.94 | 0.0M |
| 2025-04-30 | 5,032.95 | 5,057.44 | 5,012.11 | 5,047.07 | 0.0M |
| 2025-04-29 | 5,038.15 | 5,078.60 | 5,014.57 | 5,032.50 | 0.0M |
| 2025-04-28 | 5,031.48 | 5,044.15 | 4,989.43 | 5,024.01 | 0.0M |
| 2025-04-25 | 5,044.24 | 5,088.91 | 5,012.33 | 5,025.33 | 0.0M |
| 2025-04-24 | 5,036.02 | 5,048.64 | 4,963.97 | 5,007.95 | 0.0M |
| 2025-04-23 | 5,046.28 | 5,057.16 | 4,996.15 | 5,043.14 | 0.0M |
| 2025-04-22 | 4,867.26 | 4,934.76 | 4,843.94 | 4,928.05 | 0.0M |
| 2025-04-17 | 4,810.63 | 4,892.78 | 4,808.82 | 4,886.62 | 0.0M |
| 2025-04-16 | 4,863.23 | 4,872.23 | 4,768.93 | 4,810.67 | 0.0M |
| 2025-04-15 | 4,916.91 | 4,916.91 | 4,864.40 | 4,901.74 | 0.0M |
| 2025-04-14 | 4,860.96 | 4,902.65 | 4,837.47 | 4,883.48 | 0.0M |
| 2025-04-11 | 4,663.14 | 4,807.26 | 4,659.25 | 4,762.35 | 0.0M |
| 2025-04-10 | 4,759.81 | 4,831.28 | 4,681.78 | 4,713.21 | 0.0M |
| 2025-04-09 | 4,427.45 | 4,659.78 | 4,401.14 | 4,626.48 | 0.0M |
| 2025-04-08 | 4,619.48 | 4,664.50 | 4,508.07 | 4,595.42 | 0.0M |
| 2025-04-07 | 4,747.48 | 4,782.82 | 4,492.04 | 4,521.02 | 0.0M |
| 2025-04-03 | 5,132.63 | 5,186.77 | 5,132.63 | 5,165.52 | 0.0M |
| 2025-04-02 | 5,199.38 | 5,240.00 | 5,178.15 | 5,212.10 | 0.0M |
| 2025-04-01 | 5,218.78 | 5,242.66 | 5,193.56 | 5,207.14 | 0.0M |
| 2025-03-31 | 5,196.38 | 5,228.18 | 5,169.36 | 5,188.79 | 0.0M |
| 2025-03-28 | 5,277.98 | 5,292.48 | 5,192.35 | 5,230.64 | 0.0M |
| 2025-03-27 | 5,239.35 | 5,281.49 | 5,209.98 | 5,251.22 | 0.0M |
| 2025-03-26 | 5,221.62 | 5,241.40 | 5,199.92 | 5,228.79 | 0.0M |
| 2025-03-25 | 5,240.04 | 5,251.56 | 5,188.90 | 5,196.40 | 0.0M |
| 2025-03-24 | 5,237.59 | 5,268.80 | 5,211.62 | 5,256.31 | 0.0M |
| 2025-03-21 | 5,257.31 | 5,287.40 | 5,208.23 | 5,238.03 | 0.0M |
| 2025-03-20 | 5,273.73 | 5,309.92 | 5,213.04 | 5,266.44 | 0.0M |
| 2025-03-19 | 5,259.57 | 5,320.04 | 5,259.57 | 5,296.40 | 0.0M |
| 2025-03-18 | 5,259.73 | 5,285.49 | 5,237.64 | 5,282.88 | 0.0M |
| 2025-03-17 | 5,276.42 | 5,286.99 | 5,226.26 | 5,240.01 | 0.0M |
| 2025-03-14 | 5,175.68 | 5,234.15 | 5,156.88 | 5,210.63 | 0.0M |
| 2025-03-13 | 5,179.62 | 5,191.09 | 5,117.71 | 5,158.31 | 0.0M |
| 2025-03-12 | 5,215.29 | 5,215.29 | 5,131.65 | 5,166.27 | 0.0M |
| 2025-03-11 | 5,103.81 | 5,197.52 | 5,103.81 | 5,183.20 | 0.0M |
| 2025-03-10 | 5,193.50 | 5,222.35 | 5,157.07 | 5,176.13 | 0.0M |
| 2025-03-07 | 5,167.59 | 5,249.89 | 5,153.57 | 5,208.91 | 0.0M |
| 2025-03-06 | 5,197.80 | 5,236.32 | 5,173.15 | 5,216.37 | 0.0M |
| 2025-03-05 | 5,111.85 | 5,156.75 | 5,081.84 | 5,149.28 | 0.0M |
| 2025-03-04 | 4,997.79 | 5,069.47 | 4,981.26 | 5,056.07 | 0.0M |
| 2025-03-03 | 5,089.99 | 5,115.54 | 5,031.46 | 5,060.43 | 0.0M |
| 2025-02-28 | 5,118.61 | 5,129.38 | 5,010.80 | 5,032.08 | 0.0M |
| 2025-02-27 | 5,269.19 | 5,327.82 | 5,145.05 | 5,145.05 | 0.0M |
| 2025-02-26 | 5,137.99 | 5,300.75 | 5,137.99 | 5,254.57 | 0.0M |
| 2025-02-25 | 4,992.40 | 5,117.19 | 4,992.40 | 5,062.84 | 0.0M |
| 2025-02-24 | 5,228.03 | 5,317.04 | 5,141.06 | 5,141.06 | 0.0M |
| 2025-02-21 | 5,166.13 | 5,263.72 | 5,118.44 | 5,263.72 | 0.0M |
| 2025-02-20 | 5,068.20 | 5,103.21 | 4,999.65 | 5,034.60 | 0.0M |
| 2025-02-19 | 5,176.52 | 5,240.51 | 5,082.55 | 5,128.00 | 0.0M |
| 2025-02-18 | 5,148.94 | 5,282.29 | 5,148.94 | 5,241.06 | 0.0M |
| 2025-02-17 | 5,205.96 | 5,240.69 | 5,074.66 | 5,149.36 | 0.0M |
| 2025-02-14 | 5,094.55 | 5,202.24 | 5,091.59 | 5,150.40 | 0.0M |
| 2025-02-13 | 5,140.19 | 5,206.02 | 5,006.80 | 5,026.31 | 0.0M |
| 2025-02-12 | 5,126.54 | 5,194.70 | 5,104.31 | 5,121.31 | 0.0M |
| 2025-02-11 | 5,160.32 | 5,173.31 | 5,071.97 | 5,074.75 | 0.0M |
| 2025-02-10 | 5,114.31 | 5,180.12 | 5,088.94 | 5,132.51 | 0.0M |
| 2025-02-07 | 5,081.49 | 5,141.25 | 5,029.40 | 5,082.56 | 0.0M |
| 2025-02-06 | 5,045.39 | 5,106.36 | 5,033.30 | 5,086.64 | 0.0M |
| 2025-02-05 | 5,077.11 | 5,077.11 | 5,002.67 | 5,049.38 | 0.0M |
| 2025-02-04 | 5,027.83 | 5,090.55 | 4,927.48 | 5,090.55 | 0.0M |
| 2025-02-03 | 4,988.42 | 5,005.10 | 4,934.17 | 4,998.82 | 0.0M |
| 2025-01-28 | 5,015.54 | 5,016.59 | 4,989.71 | 4,992.93 | 0.0M |
| 2025-01-27 | 4,980.86 | 5,011.61 | 4,978.57 | 4,996.66 | 0.0M |
| 2025-01-24 | 4,902.49 | 4,968.23 | 4,896.64 | 4,958.59 | 0.0M |
| 2025-01-23 | 4,912.00 | 4,935.35 | 4,864.66 | 4,877.88 | 0.0M |
| 2025-01-22 | 4,921.41 | 4,927.47 | 4,878.60 | 4,886.86 | 0.0M |
| 2025-01-21 | 4,923.01 | 4,942.62 | 4,901.51 | 4,932.16 | 0.0M |
| 2025-01-20 | 4,874.09 | 4,918.23 | 4,868.67 | 4,901.74 | 0.0M |
| 2025-01-17 | 4,814.62 | 4,843.66 | 4,799.10 | 4,834.38 | 0.0M |
| 2025-01-16 | 4,799.43 | 4,835.97 | 4,780.50 | 4,818.23 | 0.0M |
| 2025-01-15 | 4,730.43 | 4,767.16 | 4,730.43 | 4,762.76 | 0.0M |
| 2025-01-14 | 4,683.53 | 4,761.65 | 4,678.30 | 4,742.61 | 0.0M |
| 2025-01-13 | 4,675.07 | 4,679.55 | 4,620.17 | 4,666.61 | 0.0M |
| 2025-01-10 | 4,767.43 | 4,771.63 | 4,702.24 | 4,708.53 | 0.0M |
| 2025-01-09 | 4,743.33 | 4,778.10 | 4,739.89 | 4,744.12 | 0.0M |
| 2025-01-08 | 4,763.19 | 4,788.79 | 4,712.65 | 4,749.81 | 0.0M |
| 2025-01-07 | 4,794.17 | 4,822.98 | 4,740.53 | 4,779.74 | 0.0M |
| 2025-01-06 | 4,845.29 | 4,850.23 | 4,815.79 | 4,828.25 | 0.0M |
| 2025-01-03 | 4,831.32 | 4,854.21 | 4,809.07 | 4,838.40 | 0.0M |
| 2025-01-02 | 4,863.48 | 4,863.48 | 4,793.50 | 4,810.90 | 0.0M |