4,910.10
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 | 4,800.15 | 5,065.00 | 4,800.15 | 4,910.10 | 0.0M |
| 2025-09-25 | 5,125.00 | 5,139.00 | 5,050.00 | 5,104.60 | 0.0M |
| 2025-09-24 | 4,989.00 | 5,249.95 | 4,984.40 | 5,114.75 | 0.0M |
| 2025-09-23 | 4,998.00 | 5,125.00 | 4,998.00 | 5,001.05 | 0.0M |
| 2025-09-22 | 5,032.20 | 5,227.50 | 5,005.00 | 5,023.00 | 0.0M |
| 2025-09-19 | 4,972.00 | 5,085.65 | 4,908.30 | 5,045.45 | 0.0M |
| 2025-09-18 | 4,923.10 | 4,959.00 | 4,890.15 | 4,934.60 | 0.0M |
| 2025-09-17 | 4,875.40 | 4,929.00 | 4,843.90 | 4,894.85 | 0.0M |
| 2025-09-16 | 4,872.80 | 4,940.00 | 4,788.85 | 4,854.95 | 0.0M |
| 2025-09-15 | 5,189.95 | 5,189.95 | 4,821.65 | 4,842.55 | 0.0M |
| 2025-09-12 | 4,875.30 | 4,904.60 | 4,843.00 | 4,844.85 | 0.0M |
| 2025-09-11 | 4,870.60 | 4,915.00 | 4,870.60 | 4,875.30 | 0.0M |
| 2025-09-10 | 4,876.00 | 4,922.00 | 4,812.05 | 4,839.20 | 0.0M |
| 2025-09-09 | 4,899.95 | 4,900.00 | 4,787.80 | 4,854.70 | 0.0M |
| 2025-09-08 | 4,762.40 | 4,878.15 | 4,745.35 | 4,847.45 | 0.0M |
| 2025-09-05 | 4,771.40 | 4,824.40 | 4,730.00 | 4,745.35 | 0.0M |
| 2025-09-04 | 4,901.90 | 4,901.90 | 4,762.05 | 4,795.00 | 0.0M |
| 2025-09-03 | 4,821.00 | 4,896.25 | 4,821.00 | 4,872.95 | 0.0M |
| 2025-09-02 | 4,305.00 | 5,008.45 | 4,305.00 | 4,821.00 | 0.0M |
| 2025-09-01 | 4,730.00 | 4,832.00 | 4,713.60 | 4,772.50 | 0.0M |
| 2025-08-29 | 4,749.50 | 5,079.00 | 4,725.15 | 4,771.75 | 0.0M |
| 2025-08-28 | 4,545.05 | 4,841.00 | 4,545.05 | 4,759.30 | 0.0M |
| 2025-08-26 | 4,751.00 | 4,900.00 | 4,622.95 | 4,837.95 | 0.0M |
| 2025-08-25 | 4,799.00 | 4,880.00 | 4,755.00 | 4,755.00 | 0.0M |
| 2025-08-22 | 4,847.95 | 4,847.95 | 4,790.00 | 4,798.35 | 0.0M |
| 2025-08-21 | 4,811.00 | 4,902.00 | 4,736.00 | 4,851.95 | 0.0M |
| 2025-08-20 | 4,861.90 | 4,880.60 | 4,719.80 | 4,749.60 | 0.0M |
| 2025-08-19 | 4,712.85 | 4,871.05 | 4,712.85 | 4,855.25 | 0.0M |
| 2025-08-18 | 4,746.40 | 4,847.10 | 4,700.25 | 4,829.05 | 0.0M |
| 2025-08-14 | 4,834.70 | 4,834.70 | 4,651.50 | 4,700.25 | 0.0M |
| 2025-08-13 | 4,900.00 | 4,900.00 | 4,799.40 | 4,818.75 | 0.0M |
| 2025-08-12 | 4,831.15 | 4,885.65 | 4,796.95 | 4,884.45 | 0.0M |
| 2025-08-11 | 4,880.10 | 4,880.10 | 4,705.00 | 4,831.15 | 0.0M |
| 2025-08-08 | 4,703.90 | 4,869.10 | 4,665.75 | 4,860.10 | 0.0M |
| 2025-08-07 | 5,087.00 | 5,087.00 | 4,595.00 | 4,622.10 | 0.0M |
| 2025-08-06 | 4,809.10 | 4,949.00 | 4,700.00 | 4,734.50 | 0.0M |
| 2025-08-05 | 4,788.60 | 4,798.40 | 4,761.65 | 4,761.65 | 0.0M |
| 2025-08-04 | 4,515.05 | 4,827.00 | 4,515.00 | 4,780.25 | 0.0M |
| 2025-08-01 | 4,739.10 | 4,823.45 | 4,687.00 | 4,718.05 | 0.0M |
| 2025-07-31 | 4,800.00 | 4,840.00 | 4,701.50 | 4,797.15 | 0.0M |
| 2025-07-30 | 4,962.90 | 4,962.90 | 4,835.55 | 4,867.05 | 0.0M |
| 2025-07-29 | 4,920.40 | 4,970.60 | 4,870.00 | 4,898.10 | 0.0M |
| 2025-07-28 | 4,910.40 | 4,989.40 | 4,864.90 | 4,879.50 | 0.0M |
| 2025-07-25 | 5,005.45 | 5,005.45 | 4,905.15 | 4,944.75 | 0.0M |
| 2025-07-24 | 4,921.05 | 5,050.00 | 4,921.05 | 5,005.45 | 0.0M |
| 2025-07-23 | 5,001.00 | 5,070.90 | 4,987.55 | 5,008.15 | 0.0M |
| 2025-07-22 | 5,102.90 | 5,105.60 | 5,031.50 | 5,059.00 | 0.0M |
| 2025-07-21 | 5,074.40 | 5,158.65 | 5,050.05 | 5,084.75 | 0.0M |
| 2025-07-18 | 5,108.40 | 5,142.85 | 5,050.05 | 5,095.10 | 0.0M |
| 2025-07-17 | 5,109.10 | 5,130.90 | 5,094.60 | 5,105.90 | 0.0M |
| 2025-07-16 | 5,100.40 | 5,124.90 | 5,075.30 | 5,091.10 | 0.0M |
| 2025-07-15 | 5,164.10 | 5,200.00 | 5,042.00 | 5,061.70 | 0.0M |
| 2025-07-14 | 5,119.90 | 5,137.95 | 5,072.00 | 5,126.65 | 0.0M |
| 2025-07-11 | 5,299.00 | 5,299.00 | 5,109.00 | 5,132.30 | 0.0M |
| 2025-07-10 | 5,118.70 | 5,223.90 | 5,085.15 | 5,134.60 | 0.0M |
| 2025-07-09 | 5,045.50 | 5,156.10 | 5,026.00 | 5,098.80 | 0.0M |
| 2025-07-08 | 5,100.50 | 5,100.50 | 5,011.00 | 5,040.90 | 0.0M |
| 2025-07-07 | 5,163.90 | 5,163.90 | 5,017.35 | 5,021.70 | 0.0M |
| 2025-07-04 | 5,138.55 | 5,138.55 | 5,100.00 | 5,123.55 | 0.0M |
| 2025-07-03 | 5,152.00 | 5,221.85 | 5,144.30 | 5,178.50 | 0.0M |
| 2025-07-02 | 5,200.90 | 5,245.00 | 5,067.70 | 5,152.05 | 0.0M |
| 2025-07-01 | 5,177.50 | 5,177.50 | 5,125.00 | 5,160.75 | 0.0M |
| 2025-06-30 | 5,161.60 | 5,229.00 | 5,137.40 | 5,177.50 | 0.0M |
| 2025-06-27 | 5,083.00 | 5,236.50 | 5,083.00 | 5,179.40 | 0.0M |
| 2025-06-26 | 5,100.00 | 5,115.55 | 5,056.85 | 5,081.60 | 0.0M |
| 2025-06-25 | 5,110.95 | 5,119.30 | 5,063.10 | 5,085.10 | 0.0M |
| 2025-06-24 | 5,098.00 | 5,121.00 | 5,015.05 | 5,032.75 | 0.0M |
| 2025-06-23 | 5,010.10 | 5,042.10 | 4,990.00 | 5,012.60 | 0.0M |
| 2025-06-20 | 4,956.40 | 5,038.00 | 4,815.40 | 5,027.10 | 0.0M |
| 2025-06-19 | 5,101.60 | 5,224.40 | 4,946.55 | 4,966.70 | 0.0M |
| 2025-06-18 | 5,122.90 | 5,210.10 | 5,075.00 | 5,085.40 | 0.0M |
| 2025-06-17 | 5,450.00 | 5,450.00 | 5,067.85 | 5,103.30 | 0.0M |
| 2025-06-16 | 5,102.05 | 5,350.00 | 5,102.05 | 5,275.95 | 0.0M |
| 2025-06-13 | 5,233.80 | 5,334.90 | 5,151.40 | 5,262.70 | 0.0M |
| 2025-06-12 | 5,360.00 | 5,390.00 | 5,182.00 | 5,225.55 | 0.0M |
| 2025-06-11 | 5,373.50 | 5,415.10 | 5,278.00 | 5,367.50 | 0.0M |
| 2025-06-10 | 5,584.90 | 5,584.90 | 5,253.50 | 5,308.05 | 0.0M |
| 2025-06-09 | 5,398.65 | 5,447.00 | 5,249.30 | 5,343.90 | 0.0M |
| 2025-06-06 | 5,110.40 | 5,370.45 | 5,110.40 | 5,264.35 | 0.0M |
| 2025-06-05 | 5,144.10 | 5,249.00 | 5,106.55 | 5,121.85 | 0.0M |
| 2025-06-04 | 5,043.60 | 5,090.00 | 4,983.45 | 5,040.60 | 0.0M |
| 2025-06-03 | 5,025.40 | 5,100.00 | 4,970.00 | 5,015.45 | 0.0M |
| 2025-06-02 | 5,009.90 | 5,113.15 | 4,861.05 | 5,048.15 | 0.0M |
| 2025-05-30 | 5,030.90 | 5,082.35 | 4,943.00 | 5,001.70 | 0.0M |
| 2025-05-29 | 5,100.00 | 5,107.40 | 4,960.00 | 4,986.65 | 0.0M |
| 2025-05-28 | 5,398.90 | 5,398.90 | 4,925.00 | 4,984.40 | 0.0M |
| 2025-05-27 | 5,011.50 | 5,036.00 | 4,930.40 | 4,995.40 | 0.0M |
| 2025-05-26 | 5,057.20 | 5,189.00 | 4,948.90 | 4,991.60 | 0.0M |
| 2025-05-23 | 4,951.00 | 5,090.30 | 4,951.00 | 5,037.05 | 0.0M |
| 2025-05-22 | 5,050.40 | 5,100.00 | 4,950.00 | 4,985.80 | 0.0M |
| 2025-05-21 | 5,215.30 | 5,257.50 | 5,008.00 | 5,082.45 | 0.0M |
| 2025-05-20 | 5,233.05 | 5,315.90 | 5,128.90 | 5,145.25 | 0.0M |
| 2025-05-19 | 5,004.10 | 5,240.00 | 4,969.60 | 5,218.65 | 0.0M |
| 2025-05-16 | 4,930.00 | 5,025.00 | 4,870.00 | 5,004.10 | 0.0M |
| 2025-05-15 | 4,725.00 | 4,900.00 | 4,722.70 | 4,852.75 | 0.0M |
| 2025-05-14 | 4,575.00 | 4,714.80 | 4,575.00 | 4,696.75 | 0.0M |
| 2025-05-13 | 4,540.80 | 4,605.70 | 4,515.00 | 4,575.55 | 0.0M |
| 2025-05-12 | 4,579.95 | 4,579.95 | 4,409.30 | 4,513.50 | 0.0M |
| 2025-05-09 | 4,104.70 | 4,275.00 | 4,080.40 | 4,227.65 | 0.0M |
| 2025-05-08 | 4,293.00 | 4,371.90 | 4,050.00 | 4,123.80 | 0.0M |
| 2025-05-07 | 4,214.10 | 4,331.50 | 4,180.85 | 4,281.65 | 0.0M |
| 2025-05-06 | 4,487.90 | 4,487.90 | 4,201.00 | 4,232.00 | 0.0M |
| 2025-05-05 | 4,435.60 | 4,500.00 | 4,362.20 | 4,466.75 | 0.0M |
| 2025-05-02 | 4,490.00 | 4,522.60 | 4,385.00 | 4,399.90 | 0.0M |
| 2025-04-30 | 4,562.00 | 4,562.00 | 4,412.20 | 4,438.45 | 0.0M |
| 2025-04-29 | 4,650.50 | 4,699.70 | 4,547.20 | 4,576.70 | 0.0M |
| 2025-04-28 | 4,547.60 | 4,618.15 | 4,501.50 | 4,546.75 | 0.0M |
| 2025-04-25 | 4,769.90 | 4,769.90 | 4,530.00 | 4,618.40 | 0.0M |
| 2025-04-24 | 4,801.10 | 4,828.80 | 4,715.00 | 4,738.65 | 0.0M |
| 2025-04-23 | 4,790.00 | 4,815.50 | 4,745.25 | 4,760.15 | 0.0M |
| 2025-04-22 | 4,751.00 | 4,850.00 | 4,726.00 | 4,780.10 | 0.0M |
| 2025-04-21 | 4,630.40 | 4,838.20 | 4,630.40 | 4,749.75 | 0.0M |
| 2025-04-17 | 4,899.90 | 4,899.90 | 4,575.05 | 4,641.95 | 0.0M |
| 2025-04-16 | 4,489.60 | 4,599.00 | 4,466.45 | 4,566.15 | 0.0M |
| 2025-04-15 | 4,412.10 | 4,532.00 | 4,400.00 | 4,510.85 | 0.0M |
| 2025-04-11 | 4,387.95 | 4,387.95 | 4,223.65 | 4,335.75 | 0.0M |
| 2025-04-09 | 4,148.00 | 4,249.95 | 4,140.00 | 4,176.25 | 0.0M |
| 2025-04-08 | 4,138.60 | 4,319.95 | 4,085.00 | 4,249.55 | 0.0M |
| 2025-04-07 | 3,984.00 | 4,122.00 | 3,970.00 | 4,100.00 | 0.0M |
| 2025-04-04 | 4,529.00 | 4,529.00 | 4,340.00 | 4,369.10 | 0.0M |
| 2025-04-03 | 4,320.00 | 4,633.00 | 4,320.00 | 4,455.60 | 0.0M |
| 2025-04-02 | 4,330.00 | 4,467.00 | 4,175.55 | 4,409.25 | 0.0M |
| 2025-04-01 | 4,125.00 | 4,329.20 | 4,125.00 | 4,257.50 | 0.0M |
| 2025-03-28 | 4,298.70 | 4,392.00 | 4,169.90 | 4,202.75 | 0.0M |
| 2025-03-27 | 4,140.75 | 4,345.60 | 4,125.30 | 4,304.05 | 0.0M |
| 2025-03-26 | 4,277.95 | 4,349.60 | 4,117.00 | 4,140.80 | 0.0M |
| 2025-03-25 | 4,567.75 | 4,567.75 | 4,235.85 | 4,320.95 | 0.0M |
| 2025-03-24 | 4,395.00 | 4,639.00 | 4,377.00 | 4,478.15 | 0.0M |
| 2025-03-21 | 4,296.30 | 4,400.00 | 4,194.95 | 4,371.20 | 0.0M |
| 2025-03-20 | 4,091.75 | 4,196.00 | 4,076.70 | 4,123.90 | 0.0M |
| 2025-03-19 | 3,861.80 | 4,097.00 | 3,861.80 | 4,076.40 | 0.0M |
| 2025-03-18 | 3,708.50 | 3,849.55 | 3,708.50 | 3,792.35 | 0.0M |
| 2025-03-17 | 3,999.10 | 3,999.10 | 3,677.55 | 3,699.60 | 0.0M |
| 2025-03-13 | 3,870.00 | 3,938.35 | 3,735.00 | 3,747.10 | 0.0M |
| 2025-03-12 | 3,905.00 | 3,944.25 | 3,870.05 | 3,889.65 | 0.0M |
| 2025-03-11 | 3,926.00 | 4,000.00 | 3,860.00 | 3,877.50 | 0.0M |
| 2025-03-10 | 4,098.00 | 4,098.00 | 3,925.00 | 3,953.30 | 0.0M |
| 2025-03-07 | 4,001.10 | 4,225.00 | 4,001.10 | 4,098.00 | 0.0M |
| 2025-03-06 | 3,806.00 | 4,226.05 | 3,779.90 | 4,082.75 | 0.0M |
| 2025-03-05 | 3,626.00 | 3,749.95 | 3,596.00 | 3,734.05 | 0.0M |
| 2025-03-04 | 3,473.60 | 3,678.25 | 3,473.60 | 3,626.85 | 0.0M |
| 2025-03-03 | 3,653.85 | 3,673.45 | 3,445.95 | 3,577.20 | 0.0M |
| 2025-02-28 | 3,705.00 | 3,774.00 | 3,597.00 | 3,653.85 | 0.0M |
| 2025-02-27 | 3,888.00 | 3,888.00 | 3,700.00 | 3,722.35 | 0.0M |
| 2025-02-25 | 3,948.95 | 3,995.00 | 3,800.60 | 3,888.35 | 0.0M |
| 2025-02-24 | 3,912.00 | 3,984.25 | 3,825.00 | 3,931.95 | 0.0M |
| 2025-02-21 | 3,865.05 | 4,074.85 | 3,865.05 | 3,982.90 | 0.0M |
| 2025-02-20 | 3,869.95 | 4,030.05 | 3,850.05 | 4,000.95 | 0.0M |
| 2025-02-19 | 3,740.65 | 3,899.00 | 3,646.00 | 3,875.10 | 0.0M |
| 2025-02-18 | 3,908.40 | 3,908.40 | 3,685.00 | 3,746.65 | 0.0M |
| 2025-02-17 | 4,350.00 | 4,350.00 | 3,777.10 | 3,856.00 | 0.0M |
| 2025-02-14 | 4,187.55 | 4,420.55 | 4,000.00 | 4,055.75 | 0.0M |
| 2025-02-13 | 4,180.40 | 4,358.00 | 4,180.40 | 4,254.00 | 0.0M |
| 2025-02-12 | 4,237.05 | 4,400.00 | 4,121.00 | 4,249.15 | 0.0M |
| 2025-02-11 | 4,401.05 | 4,472.95 | 4,291.25 | 4,329.30 | 0.0M |
| 2025-02-10 | 4,444.10 | 4,643.50 | 4,410.00 | 4,457.30 | 0.0M |
| 2025-02-07 | 4,800.00 | 4,800.00 | 4,639.35 | 4,685.80 | 0.0M |
| 2025-02-06 | 4,899.00 | 4,899.70 | 4,610.45 | 4,766.75 | 0.0M |
| 2025-02-05 | 4,602.00 | 4,887.45 | 4,602.00 | 4,803.60 | 0.0M |
| 2025-02-04 | 4,805.70 | 4,809.75 | 4,700.00 | 4,714.00 | 0.0M |
| 2025-02-03 | 4,916.95 | 4,916.95 | 4,678.90 | 4,714.85 | 0.0M |
| 2025-02-01 | 4,854.00 | 4,871.10 | 4,779.35 | 4,821.85 | 0.0M |
| 2025-01-31 | 4,850.05 | 4,912.45 | 4,780.00 | 4,816.90 | 0.0M |
| 2025-01-30 | 4,875.05 | 5,051.45 | 4,851.25 | 4,870.75 | 0.0M |
| 2025-01-29 | 5,000.00 | 5,000.00 | 4,801.25 | 4,871.55 | 0.0M |
| 2025-01-28 | 4,922.45 | 4,922.45 | 4,617.50 | 4,787.55 | 0.0M |
| 2025-01-27 | 4,965.35 | 5,065.70 | 4,823.35 | 4,849.40 | 0.0M |
| 2025-01-24 | 5,182.50 | 5,208.40 | 5,050.00 | 5,082.55 | 0.0M |
| 2025-01-23 | 5,200.00 | 5,244.55 | 5,135.80 | 5,179.05 | 0.0M |
| 2025-01-22 | 5,300.05 | 5,527.05 | 5,123.30 | 5,176.35 | 0.0M |
| 2025-01-21 | 5,467.95 | 5,501.30 | 5,280.00 | 5,306.10 | 0.0M |
| 2025-01-20 | 5,451.55 | 5,493.00 | 5,377.35 | 5,450.55 | 0.0M |
| 2025-01-17 | 5,225.00 | 5,535.00 | 5,170.00 | 5,444.50 | 0.0M |
| 2025-01-16 | 5,393.65 | 5,393.85 | 5,235.00 | 5,244.05 | 0.0M |
| 2025-01-15 | 5,350.00 | 5,350.00 | 5,153.35 | 5,223.85 | 0.0M |
| 2025-01-14 | 4,991.00 | 5,262.60 | 4,991.00 | 5,185.20 | 0.0M |
| 2025-01-13 | 5,346.70 | 5,346.70 | 4,963.00 | 4,991.00 | 0.0M |
| 2025-01-10 | 5,437.05 | 5,437.05 | 5,211.00 | 5,241.85 | 0.0M |
| 2025-01-09 | 5,581.10 | 5,582.50 | 5,442.60 | 5,458.65 | 0.0M |
| 2025-01-08 | 5,800.00 | 5,800.00 | 5,500.00 | 5,579.85 | 0.0M |
| 2025-01-07 | 5,556.00 | 5,780.00 | 5,556.00 | 5,648.95 | 0.0M |
| 2025-01-06 | 5,948.80 | 5,948.80 | 5,600.00 | 5,627.60 | 0.0M |
| 2025-01-03 | 6,089.95 | 6,134.00 | 5,841.00 | 5,948.80 | 0.0M |
| 2025-01-02 | 6,065.50 | 6,092.90 | 6,040.40 | 6,064.05 | 0.0M |
| 2025-01-01 | 6,049.35 | 6,049.35 | 6,004.60 | 6,040.95 | 0.0M |