15,360.80
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 15,202.40 | 15,366.40 | 15,184.40 | 15,350.40 | 87.9M |
| 2025-09-25 | 15,179.20 | 15,206.50 | 15,102.70 | 15,153.70 | 86.3M |
| 2025-09-24 | 15,166.20 | 15,247.20 | 15,078.30 | 15,194.60 | 90.6M |
| 2025-09-23 | 15,155.50 | 15,194.80 | 15,093.30 | 15,158.20 | 93.8M |
| 2025-09-22 | 15,226.30 | 15,244.20 | 15,052.00 | 15,082.50 | 105.2M |
| 2025-09-19 | 15,212.00 | 15,330.20 | 15,192.20 | 15,260.70 | 304.7M |
| 2025-09-18 | 15,224.20 | 15,242.80 | 15,088.30 | 15,175.40 | 88.0M |
| 2025-09-17 | 15,203.80 | 15,216.30 | 15,123.10 | 15,127.20 | 92.5M |
| 2025-09-16 | 15,385.70 | 15,400.80 | 15,149.90 | 15,163.30 | 108.8M |
| 2025-09-15 | 15,361.30 | 15,416.60 | 15,334.80 | 15,395.10 | 86.0M |
| 2025-09-12 | 15,324.60 | 15,327.60 | 15,203.60 | 15,308.20 | 86.2M |
| 2025-09-11 | 15,259.50 | 15,328.70 | 15,204.30 | 15,321.30 | 88.3M |
| 2025-09-10 | 15,132.30 | 15,254.30 | 15,108.50 | 15,217.50 | 121.3M |
| 2025-09-09 | 15,007.70 | 15,027.60 | 14,925.90 | 15,023.90 | 86.3M |
| 2025-09-08 | 14,881.60 | 15,013.50 | 14,871.70 | 15,002.20 | 72.2M |
| 2025-09-05 | 14,950.30 | 14,986.20 | 14,805.10 | 14,850.90 | 85.9M |
| 2025-09-04 | 14,788.10 | 14,922.30 | 14,723.70 | 14,918.30 | 81.6M |
| 2025-09-03 | 14,731.40 | 14,791.40 | 14,663.60 | 14,789.40 | 79.4M |
| 2025-09-02 | 14,922.70 | 14,938.10 | 14,646.00 | 14,704.20 | 83.4M |
| 2025-09-01 | 14,957.10 | 14,972.50 | 14,869.00 | 14,939.40 | 56.5M |
| 2025-08-29 | 15,041.30 | 15,054.10 | 14,886.00 | 14,935.80 | 77.5M |
| 2025-08-28 | 15,055.60 | 15,095.00 | 14,976.20 | 15,071.40 | 65.9M |
| 2025-08-27 | 15,116.20 | 15,144.60 | 14,970.00 | 15,020.90 | 80.7M |
| 2025-08-26 | 15,148.50 | 15,187.50 | 15,098.40 | 15,119.30 | 152.5M |
| 2025-08-25 | 15,339.70 | 15,352.80 | 15,225.40 | 15,265.50 | 59.7M |
| 2025-08-22 | 15,277.30 | 15,443.90 | 15,267.80 | 15,396.80 | 72.3M |
| 2025-08-21 | 15,292.40 | 15,303.80 | 15,170.10 | 15,303.80 | 97.9M |
| 2025-08-20 | 15,252.30 | 15,308.30 | 15,243.50 | 15,292.10 | 69.7M |
| 2025-08-19 | 15,261.80 | 15,357.60 | 15,245.80 | 15,303.80 | 88.0M |
| 2025-08-18 | 15,270.20 | 15,285.80 | 15,158.70 | 15,251.70 | 70.2M |
| 2025-08-15 | 15,310.90 | 15,337.00 | 15,216.00 | 15,277.20 | 80.5M |
| 2025-08-14 | 15,055.20 | 15,208.70 | 15,051.30 | 15,206.40 | 89.2M |
| 2025-08-13 | 14,902.10 | 15,033.90 | 14,897.50 | 15,019.90 | 87.1M |
| 2025-08-12 | 14,903.00 | 14,948.50 | 14,843.00 | 14,859.00 | 102.2M |
| 2025-08-11 | 14,865.50 | 14,881.60 | 14,730.50 | 14,855.90 | 83.4M |
| 2025-08-08 | 14,717.50 | 14,855.60 | 14,703.80 | 14,824.90 | 95.1M |
| 2025-08-07 | 14,589.50 | 14,690.90 | 14,586.50 | 14,690.90 | 102.0M |
| 2025-08-06 | 14,460.30 | 14,536.60 | 14,398.30 | 14,536.60 | 95.5M |
| 2025-08-05 | 14,438.50 | 14,450.30 | 14,275.70 | 14,407.50 | 88.5M |
| 2025-08-04 | 14,179.60 | 14,386.10 | 14,165.00 | 14,386.10 | 88.5M |
| 2025-08-01 | 14,324.90 | 14,339.20 | 14,063.40 | 14,126.70 | 147.8M |
| 2025-07-31 | 14,454.70 | 14,598.30 | 14,389.50 | 14,397.00 | 163.4M |
| 2025-07-30 | 14,304.40 | 14,396.70 | 14,197.30 | 14,380.60 | 134.9M |
| 2025-07-29 | 14,228.40 | 14,389.50 | 14,211.20 | 14,347.70 | 129.1M |
| 2025-07-28 | 14,368.70 | 14,404.80 | 14,201.80 | 14,220.20 | 145.6M |
| 2025-07-25 | 14,243.70 | 14,255.90 | 14,158.90 | 14,237.30 | 85.9M |
| 2025-07-24 | 14,198.30 | 14,328.70 | 14,188.30 | 14,256.50 | 146.5M |
| 2025-07-23 | 14,113.60 | 14,227.00 | 14,039.90 | 14,067.90 | 138.2M |
| 2025-07-22 | 13,993.80 | 14,049.30 | 13,950.00 | 14,041.50 | 86.5M |
| 2025-07-21 | 13,990.80 | 14,031.50 | 13,938.50 | 14,031.50 | 81.6M |
| 2025-07-18 | 14,040.40 | 14,063.10 | 13,964.20 | 13,989.00 | 94.0M |
| 2025-07-17 | 13,946.00 | 14,004.40 | 13,931.10 | 13,994.50 | 86.5M |
| 2025-07-16 | 13,870.20 | 13,984.80 | 13,866.10 | 13,885.70 | 97.1M |
| 2025-07-15 | 14,059.50 | 14,084.30 | 13,855.50 | 13,874.70 | 87.4M |
| 2025-07-14 | 13,892.50 | 14,040.80 | 13,887.60 | 14,036.00 | 86.3M |
| 2025-07-11 | 14,083.70 | 14,111.30 | 13,973.60 | 14,009.20 | 95.7M |
| 2025-07-10 | 14,266.60 | 14,273.10 | 14,126.50 | 14,141.60 | 110.9M |
| 2025-07-09 | 14,117.00 | 14,254.40 | 14,112.50 | 14,254.40 | 123.3M |
| 2025-07-08 | 14,098.30 | 14,119.20 | 14,045.30 | 14,079.50 | 120.5M |
| 2025-07-07 | 13,959.50 | 14,074.80 | 13,933.70 | 14,074.80 | 100.3M |
| 2025-07-04 | 14,088.80 | 14,121.50 | 13,916.90 | 13,973.00 | 83.3M |
| 2025-07-03 | 14,068.50 | 14,182.90 | 14,015.40 | 14,182.90 | 104.3M |
| 2025-07-02 | 14,042.40 | 14,104.40 | 13,988.10 | 14,044.60 | 132.2M |
| 2025-07-01 | 14,007.80 | 14,042.90 | 13,947.50 | 13,987.40 | 98.0M |
| 2025-06-30 | 14,025.60 | 14,029.10 | 13,894.40 | 13,991.90 | 110.5M |
| 2025-06-27 | 13,868.40 | 13,969.00 | 13,856.80 | 13,969.00 | 100.1M |
| 2025-06-26 | 13,847.20 | 13,892.50 | 13,789.10 | 13,815.50 | 93.4M |
| 2025-06-25 | 14,054.60 | 14,057.70 | 13,810.80 | 13,811.80 | 107.1M |
| 2025-06-24 | 14,032.30 | 14,086.10 | 13,963.60 | 14,035.10 | 143.2M |
| 2025-06-23 | 13,763.70 | 13,881.20 | 13,737.20 | 13,839.40 | 101.0M |
| 2025-06-20 | 13,754.40 | 13,925.00 | 13,753.50 | 13,850.30 | 286.5M |
| 2025-06-19 | 13,862.40 | 13,896.60 | 13,744.10 | 13,744.90 | 82.2M |
| 2025-06-18 | 13,904.60 | 13,968.30 | 13,846.90 | 13,923.20 | 94.9M |
| 2025-06-17 | 13,989.00 | 14,000.40 | 13,864.00 | 13,911.70 | 112.5M |
| 2025-06-16 | 13,927.30 | 14,132.30 | 13,925.20 | 14,110.80 | 140.9M |
| 2025-06-13 | 13,915.90 | 13,925.00 | 13,829.50 | 13,910.60 | 130.0M |
| 2025-06-12 | 14,062.60 | 14,134.30 | 13,957.90 | 14,088.90 | 102.2M |
| 2025-06-11 | 14,157.30 | 14,186.00 | 14,078.50 | 14,134.10 | 98.4M |
| 2025-06-10 | 14,249.00 | 14,297.00 | 14,221.10 | 14,221.10 | 100.4M |
| 2025-06-09 | 14,231.20 | 14,292.30 | 14,206.30 | 14,251.30 | 75.6M |
| 2025-06-06 | 14,193.70 | 14,286.10 | 14,179.10 | 14,247.60 | 78.3M |
| 2025-06-05 | 14,082.30 | 14,204.90 | 14,038.30 | 14,203.70 | 98.9M |
| 2025-06-04 | 14,175.80 | 14,185.20 | 14,036.40 | 14,101.30 | 102.0M |
| 2025-06-03 | 14,239.60 | 14,249.20 | 14,080.50 | 14,128.40 | 104.0M |
| 2025-06-02 | 14,105.90 | 14,234.40 | 14,099.60 | 14,202.80 | 89.8M |
| 2025-05-30 | 14,129.20 | 14,214.60 | 14,099.90 | 14,152.20 | 449.1M |
| 2025-05-29 | 14,185.10 | 14,187.50 | 14,088.90 | 14,116.60 | 83.5M |
| 2025-05-28 | 14,208.00 | 14,262.50 | 14,094.80 | 14,100.60 | 107.7M |
| 2025-05-27 | 14,198.30 | 14,299.10 | 14,164.40 | 14,239.90 | 115.1M |
| 2025-05-26 | 14,259.40 | 14,275.30 | 14,199.40 | 14,221.60 | 87.1M |
| 2025-05-23 | 14,288.00 | 14,341.80 | 13,851.60 | 14,104.10 | 173.1M |
| 2025-05-22 | 14,228.40 | 14,272.50 | 14,157.50 | 14,272.50 | 106.1M |
| 2025-05-21 | 14,279.50 | 14,370.80 | 14,253.30 | 14,307.60 | 114.3M |
| 2025-05-20 | 14,153.10 | 14,348.10 | 14,140.40 | 14,323.40 | 141.0M |
| 2025-05-19 | 14,074.00 | 14,099.50 | 14,003.20 | 14,099.00 | 104.2M |
| 2025-05-16 | 13,981.70 | 14,064.50 | 13,953.70 | 14,064.50 | 122.3M |
| 2025-05-15 | 13,806.90 | 13,930.20 | 13,785.80 | 13,930.20 | 111.2M |
| 2025-05-14 | 13,777.00 | 13,846.70 | 13,754.60 | 13,840.20 | 158.4M |
| 2025-05-13 | 13,664.30 | 13,800.70 | 13,650.60 | 13,769.10 | 118.5M |
| 2025-05-12 | 13,653.60 | 13,740.20 | 13,558.10 | 13,655.30 | 144.2M |
| 2025-05-09 | 13,505.40 | 13,586.00 | 13,471.30 | 13,554.10 | 127.5M |
| 2025-05-08 | 13,493.90 | 13,507.00 | 13,428.90 | 13,488.90 | 136.3M |
| 2025-05-07 | 13,510.50 | 13,531.90 | 13,423.50 | 13,480.40 | 118.5M |
| 2025-05-06 | 13,551.20 | 13,579.60 | 13,408.00 | 13,530.20 | 111.7M |
| 2025-05-05 | 13,473.50 | 13,521.10 | 13,462.10 | 13,518.00 | 85.4M |
| 2025-05-02 | 13,415.10 | 13,446.70 | 13,316.00 | 13,446.70 | 141.2M |
| 2025-04-30 | 13,368.40 | 13,379.10 | 13,074.80 | 13,287.80 | 200.8M |
| 2025-04-29 | 13,471.00 | 13,490.80 | 13,292.00 | 13,366.90 | 116.6M |
| 2025-04-28 | 13,415.90 | 13,472.00 | 13,377.70 | 13,456.10 | 117.2M |
| 2025-04-25 | 13,284.60 | 13,375.90 | 13,254.90 | 13,355.30 | 115.0M |
| 2025-04-24 | 13,168.30 | 13,241.40 | 13,110.20 | 13,179.70 | 104.4M |
| 2025-04-23 | 13,170.10 | 13,215.80 | 13,099.00 | 13,208.30 | 163.1M |
| 2025-04-22 | 12,830.30 | 13,010.60 | 12,812.00 | 13,010.60 | 109.9M |
| 2025-04-18 | 12,934.00 | 12,965.70 | 12,852.00 | 12,918.00 | 119.0M |
| 2025-04-17 | 12,934.00 | 12,965.70 | 12,852.00 | 12,918.00 | 119.0M |
| 2025-04-16 | 12,848.50 | 12,942.10 | 12,756.10 | 12,942.10 | 127.3M |
| 2025-04-15 | 12,652.40 | 12,881.10 | 12,626.60 | 12,879.30 | 124.7M |
| 2025-04-14 | 12,540.60 | 12,633.80 | 12,419.50 | 12,609.80 | 120.6M |
| 2025-04-11 | 12,364.20 | 12,419.00 | 12,157.40 | 12,286.00 | 135.2M |
| 2025-04-10 | 12,785.90 | 12,843.10 | 12,307.60 | 12,307.60 | 277.1M |
| 2025-04-09 | 11,752.90 | 11,924.70 | 11,612.70 | 11,797.60 | 221.6M |
| 2025-04-08 | 11,920.70 | 12,203.10 | 11,699.40 | 12,065.60 | 232.2M |
| 2025-04-07 | 12,091.30 | 12,322.80 | 11,583.00 | 11,785.80 | 423.0M |
| 2025-04-04 | 13,084.00 | 13,091.60 | 12,236.40 | 12,422.00 | 371.4M |
| 2025-04-03 | 13,141.30 | 13,281.30 | 13,107.40 | 13,191.20 | 209.8M |
| 2025-04-02 | 13,268.20 | 13,350.20 | 13,234.90 | 13,350.20 | 107.8M |
| 2025-04-01 | 13,191.60 | 13,330.90 | 13,155.30 | 13,297.00 | 123.0M |
| 2025-03-31 | 13,224.60 | 13,249.80 | 13,051.80 | 13,135.40 | 167.1M |
| 2025-03-28 | 13,363.40 | 13,440.90 | 13,258.20 | 13,309.30 | 121.6M |
| 2025-03-27 | 13,328.30 | 13,463.40 | 13,270.80 | 13,422.60 | 107.0M |
| 2025-03-26 | 13,484.90 | 13,505.90 | 13,414.30 | 13,432.20 | 109.3M |
| 2025-03-25 | 13,368.80 | 13,515.10 | 13,363.50 | 13,484.30 | 111.2M |
| 2025-03-24 | 13,429.60 | 13,478.80 | 13,303.30 | 13,323.30 | 105.6M |
| 2025-03-21 | 13,257.80 | 13,358.60 | 13,213.00 | 13,350.20 | 327.8M |
| 2025-03-20 | 13,407.50 | 13,464.70 | 13,232.90 | 13,306.30 | 131.9M |
| 2025-03-19 | 13,271.20 | 13,427.90 | 13,248.10 | 13,408.10 | 118.5M |
| 2025-03-18 | 13,178.50 | 13,354.70 | 13,153.60 | 13,354.70 | 159.9M |
| 2025-03-17 | 13,009.60 | 13,147.20 | 12,974.20 | 13,147.20 | 112.3M |
| 2025-03-14 | 12,809.30 | 13,007.40 | 12,788.00 | 13,005.20 | 127.7M |
| 2025-03-13 | 12,743.10 | 12,894.90 | 12,729.00 | 12,821.30 | 112.7M |
| 2025-03-12 | 12,944.80 | 12,964.30 | 12,708.20 | 12,804.00 | 139.4M |
| 2025-03-11 | 13,070.10 | 13,138.00 | 12,840.90 | 12,877.30 | 173.7M |
| 2025-03-10 | 13,262.40 | 13,291.30 | 13,050.40 | 13,082.70 | 164.7M |
| 2025-03-07 | 13,142.90 | 13,291.30 | 13,114.70 | 13,257.10 | 134.5M |
| 2025-03-06 | 13,274.00 | 13,319.60 | 13,099.90 | 13,234.20 | 176.6M |
| 2025-03-05 | 13,230.20 | 13,348.20 | 13,206.40 | 13,214.00 | 177.4M |
| 2025-03-04 | 13,248.20 | 13,282.00 | 12,997.10 | 13,031.70 | 195.2M |
| 2025-03-03 | 13,349.30 | 13,446.40 | 13,218.70 | 13,373.10 | 153.8M |
| 2025-02-28 | 13,240.20 | 13,347.30 | 13,215.70 | 13,347.30 | 251.6M |
| 2025-02-27 | 13,221.40 | 13,316.70 | 13,178.00 | 13,270.60 | 159.4M |
| 2025-02-26 | 13,130.80 | 13,339.70 | 13,126.90 | 13,332.00 | 125.6M |
| 2025-02-25 | 12,965.10 | 13,219.40 | 12,960.80 | 13,116.80 | 150.8M |
| 2025-02-24 | 12,970.60 | 13,052.00 | 12,927.20 | 13,012.90 | 120.8M |
| 2025-02-21 | 12,952.10 | 12,987.90 | 12,894.60 | 12,952.00 | 125.1M |
| 2025-02-20 | 12,927.90 | 13,026.30 | 12,918.50 | 12,967.10 | 127.1M |
| 2025-02-19 | 13,103.70 | 13,157.30 | 12,914.20 | 12,929.40 | 131.0M |
| 2025-02-18 | 13,026.60 | 13,158.60 | 13,014.90 | 13,143.90 | 127.4M |
| 2025-02-17 | 12,942.20 | 13,033.70 | 12,942.00 | 13,016.90 | 98.5M |
| 2025-02-14 | 12,909.50 | 12,984.60 | 12,878.90 | 12,956.00 | 123.3M |
| 2025-02-13 | 12,964.20 | 12,974.90 | 12,882.40 | 12,936.30 | 123.5M |
| 2025-02-12 | 12,816.70 | 12,919.90 | 12,810.10 | 12,911.50 | 152.2M |
| 2025-02-11 | 12,696.10 | 12,778.30 | 12,680.90 | 12,774.80 | 132.4M |
| 2025-02-10 | 12,681.20 | 12,739.30 | 12,664.60 | 12,708.80 | 104.2M |
| 2025-02-07 | 12,740.90 | 12,775.60 | 12,672.60 | 12,688.90 | 129.9M |
| 2025-02-06 | 12,576.50 | 12,743.70 | 12,574.30 | 12,731.00 | 183.0M |
| 2025-02-05 | 12,422.00 | 12,536.70 | 12,420.30 | 12,536.70 | 189.3M |
| 2025-02-04 | 12,214.20 | 12,388.50 | 12,173.90 | 12,372.80 | 121.1M |
| 2025-02-03 | 12,114.20 | 12,264.80 | 12,101.30 | 12,205.80 | 147.7M |
| 2025-01-31 | 12,450.50 | 12,465.60 | 12,357.80 | 12,368.90 | 107.1M |
| 2025-01-30 | 12,330.20 | 12,424.40 | 12,326.20 | 12,419.60 | 122.5M |
| 2025-01-29 | 12,200.30 | 12,290.90 | 12,197.30 | 12,286.50 | 123.7M |
| 2025-01-28 | 11,983.50 | 12,183.00 | 11,975.00 | 12,154.20 | 102.2M |
| 2025-01-27 | 11,887.50 | 12,032.90 | 11,882.30 | 11,997.10 | 105.7M |
| 2025-01-24 | 12,040.20 | 12,050.30 | 11,933.30 | 11,982.60 | 105.6M |
| 2025-01-23 | 11,873.80 | 12,001.30 | 11,860.60 | 11,991.50 | 121.5M |
| 2025-01-22 | 11,932.90 | 11,963.70 | 11,843.60 | 11,882.70 | 119.1M |
| 2025-01-21 | 11,884.70 | 11,934.30 | 11,851.30 | 11,927.40 | 98.7M |
| 2025-01-20 | 11,921.10 | 11,991.50 | 11,905.30 | 11,943.60 | 135.8M |
| 2025-01-17 | 11,883.10 | 11,940.80 | 11,873.50 | 11,916.30 | 120.7M |
| 2025-01-16 | 11,971.70 | 11,973.30 | 11,801.20 | 11,840.60 | 118.3M |
| 2025-01-15 | 11,788.80 | 11,923.50 | 11,750.90 | 11,898.50 | 124.5M |
| 2025-01-14 | 11,746.00 | 11,797.20 | 11,721.50 | 11,752.10 | 120.3M |
| 2025-01-13 | 11,662.50 | 11,707.50 | 11,637.00 | 11,688.20 | 109.1M |
| 2025-01-10 | 11,862.50 | 11,877.20 | 11,703.80 | 11,720.90 | 133.3M |
| 2025-01-09 | 11,756.20 | 11,904.20 | 11,753.80 | 11,899.30 | 97.9M |
| 2025-01-08 | 11,799.90 | 11,871.70 | 11,709.40 | 11,798.10 | 123.0M |
| 2025-01-07 | 11,797.10 | 11,866.60 | 11,724.60 | 11,811.90 | 115.3M |
| 2025-01-06 | 11,693.00 | 11,808.20 | 11,613.70 | 11,808.20 | 109.0M |
| 2025-01-03 | 11,682.90 | 11,701.80 | 11,635.50 | 11,651.60 | 71.2M |
| 2025-01-02 | 11,610.90 | 11,676.90 | 11,456.20 | 11,676.90 | 105.4M |