3,910.00
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 | 3,905.00 | 3,920.00 | 3,865.00 | 3,910.00 | 0.1M |
| 2025-09-26 | 3,925.00 | 3,985.00 | 3,925.00 | 3,970.00 | 0.0M |
| 2025-09-25 | 3,955.00 | 3,955.00 | 3,915.00 | 3,925.00 | 0.1M |
| 2025-09-24 | 3,950.00 | 3,960.00 | 3,905.00 | 3,955.00 | 0.1M |
| 2025-09-22 | 4,015.00 | 4,025.00 | 3,980.00 | 3,990.00 | 0.0M |
| 2025-09-19 | 4,015.00 | 4,055.00 | 3,985.00 | 4,040.00 | 0.1M |
| 2025-09-18 | 4,045.00 | 4,045.00 | 3,985.00 | 4,015.00 | 0.0M |
| 2025-09-17 | 4,050.00 | 4,070.00 | 3,985.00 | 4,015.00 | 0.1M |
| 2025-09-16 | 4,080.00 | 4,080.00 | 4,025.00 | 4,070.00 | 0.1M |
| 2025-09-12 | 4,085.00 | 4,105.00 | 4,035.00 | 4,060.00 | 0.1M |
| 2025-09-11 | 4,115.00 | 4,115.00 | 4,070.00 | 4,080.00 | 0.1M |
| 2025-09-10 | 4,100.00 | 4,125.00 | 4,070.00 | 4,125.00 | 0.1M |
| 2025-09-09 | 4,125.00 | 4,220.00 | 4,045.00 | 4,085.00 | 0.2M |
| 2025-09-08 | 4,045.00 | 4,085.00 | 4,025.00 | 4,085.00 | 0.1M |
| 2025-09-05 | 4,085.00 | 4,105.00 | 3,980.00 | 4,050.00 | 0.1M |
| 2025-09-04 | 4,040.00 | 4,090.00 | 4,025.00 | 4,050.00 | 0.1M |
| 2025-09-03 | 4,065.00 | 4,065.00 | 3,985.00 | 4,040.00 | 0.1M |
| 2025-09-02 | 4,040.00 | 4,070.00 | 4,010.00 | 4,045.00 | 0.1M |
| 2025-09-01 | 4,075.00 | 4,075.00 | 3,965.00 | 3,990.00 | 0.1M |
| 2025-08-29 | 4,030.00 | 4,070.00 | 4,000.00 | 4,070.00 | 0.1M |
| 2025-08-28 | 3,950.00 | 4,025.00 | 3,930.00 | 4,025.00 | 0.1M |
| 2025-08-27 | 3,945.00 | 3,965.00 | 3,895.00 | 3,925.00 | 0.1M |
| 2025-08-26 | 3,930.00 | 4,070.00 | 3,905.00 | 3,945.00 | 0.1M |
| 2025-08-25 | 3,980.00 | 3,990.00 | 3,925.00 | 3,950.00 | 0.1M |
| 2025-08-22 | 3,855.00 | 3,935.00 | 3,850.00 | 3,915.00 | 0.1M |
| 2025-08-21 | 3,840.00 | 3,855.00 | 3,810.00 | 3,840.00 | 0.1M |
| 2025-08-20 | 3,870.00 | 3,870.00 | 3,805.00 | 3,830.00 | 0.0M |
| 2025-08-19 | 3,860.00 | 3,875.00 | 3,820.00 | 3,865.00 | 0.1M |
| 2025-08-18 | 3,750.00 | 3,870.00 | 3,730.00 | 3,860.00 | 0.1M |
| 2025-08-15 | 3,720.00 | 3,750.00 | 3,715.00 | 3,725.00 | 0.1M |
| 2025-08-14 | 3,725.00 | 3,730.00 | 3,685.00 | 3,720.00 | 0.1M |
| 2025-08-13 | 3,770.00 | 3,845.00 | 3,725.00 | 3,750.00 | 0.2M |
| 2025-08-12 | 3,885.00 | 3,905.00 | 3,750.00 | 3,795.00 | 0.5M |
| 2025-08-08 | 4,170.00 | 4,185.00 | 4,110.00 | 4,165.00 | 0.1M |
| 2025-08-07 | 4,145.00 | 4,180.00 | 4,110.00 | 4,140.00 | 0.1M |
| 2025-08-06 | 4,025.00 | 4,150.00 | 4,010.00 | 4,145.00 | 0.1M |
| 2025-08-05 | 3,980.00 | 4,035.00 | 3,955.00 | 4,010.00 | 0.0M |
| 2025-08-04 | 3,930.00 | 3,960.00 | 3,895.00 | 3,950.00 | 0.1M |
| 2025-08-01 | 3,970.00 | 4,035.00 | 3,850.00 | 4,015.00 | 0.1M |
| 2025-07-31 | 3,890.00 | 3,970.00 | 3,885.00 | 3,965.00 | 0.1M |
| 2025-07-30 | 3,810.00 | 3,890.00 | 3,805.00 | 3,870.00 | 0.1M |
| 2025-07-29 | 3,805.00 | 3,825.00 | 3,775.00 | 3,810.00 | 0.1M |
| 2025-07-28 | 3,915.00 | 3,915.00 | 3,820.00 | 3,825.00 | 0.1M |
| 2025-07-25 | 3,900.00 | 3,920.00 | 3,845.00 | 3,865.00 | 0.1M |
| 2025-07-24 | 3,865.00 | 3,875.00 | 3,830.00 | 3,875.00 | 0.1M |
| 2025-07-23 | 3,860.00 | 3,880.00 | 3,805.00 | 3,865.00 | 0.1M |
| 2025-07-22 | 3,825.00 | 3,880.00 | 3,815.00 | 3,850.00 | 0.1M |
| 2025-07-18 | 3,855.00 | 3,855.00 | 3,810.00 | 3,820.00 | 0.1M |
| 2025-07-17 | 3,800.00 | 3,845.00 | 3,795.00 | 3,845.00 | 0.1M |
| 2025-07-16 | 3,850.00 | 3,885.00 | 3,820.00 | 3,820.00 | 0.1M |
| 2025-07-15 | 3,860.00 | 3,920.00 | 3,855.00 | 3,870.00 | 0.1M |
| 2025-07-14 | 3,890.00 | 3,920.00 | 3,845.00 | 3,910.00 | 0.1M |
| 2025-07-11 | 3,890.00 | 3,930.00 | 3,870.00 | 3,875.00 | 0.1M |
| 2025-07-10 | 3,900.00 | 3,920.00 | 3,870.00 | 3,905.00 | 0.1M |
| 2025-07-09 | 3,855.00 | 3,885.00 | 3,840.00 | 3,870.00 | 0.0M |
| 2025-07-08 | 3,785.00 | 3,860.00 | 3,775.00 | 3,855.00 | 0.1M |
| 2025-07-07 | 3,810.00 | 3,810.00 | 3,760.00 | 3,790.00 | 0.0M |
| 2025-07-04 | 3,755.00 | 3,815.00 | 3,745.00 | 3,805.00 | 0.1M |
| 2025-07-03 | 3,810.00 | 3,810.00 | 3,690.00 | 3,745.00 | 0.1M |
| 2025-07-02 | 3,780.00 | 3,830.00 | 3,765.00 | 3,820.00 | 0.1M |
| 2025-07-01 | 3,870.00 | 3,880.00 | 3,805.00 | 3,825.00 | 0.1M |
| 2025-06-30 | 3,910.00 | 3,940.00 | 3,865.00 | 3,870.00 | 0.1M |
| 2025-06-27 | 3,855.00 | 3,910.00 | 3,835.00 | 3,875.00 | 0.1M |
| 2025-06-26 | 3,875.00 | 3,885.00 | 3,795.00 | 3,835.00 | 0.1M |
| 2025-06-25 | 3,850.00 | 3,895.00 | 3,825.00 | 3,855.00 | 0.1M |
| 2025-06-24 | 3,850.00 | 3,870.00 | 3,800.00 | 3,850.00 | 0.1M |
| 2025-06-23 | 3,770.00 | 3,845.00 | 3,755.00 | 3,820.00 | 0.1M |
| 2025-06-20 | 3,865.00 | 3,925.00 | 3,800.00 | 3,815.00 | 0.2M |
| 2025-06-19 | 3,780.00 | 3,880.00 | 3,760.00 | 3,840.00 | 0.1M |
| 2025-06-18 | 3,750.00 | 3,835.00 | 3,720.00 | 3,770.00 | 0.1M |
| 2025-06-17 | 3,710.00 | 3,740.00 | 3,675.00 | 3,715.00 | 0.1M |
| 2025-06-16 | 3,680.00 | 3,725.00 | 3,640.00 | 3,685.00 | 0.1M |
| 2025-06-13 | 3,665.00 | 3,665.00 | 3,570.00 | 3,635.00 | 0.1M |
| 2025-06-12 | 3,610.00 | 3,665.00 | 3,600.00 | 3,645.00 | 0.1M |
| 2025-06-11 | 3,630.00 | 3,680.00 | 3,590.00 | 3,635.00 | 0.1M |
| 2025-06-10 | 3,665.00 | 3,695.00 | 3,625.00 | 3,625.00 | 0.1M |
| 2025-06-09 | 3,740.00 | 3,790.00 | 3,660.00 | 3,670.00 | 0.1M |
| 2025-06-06 | 3,560.00 | 3,750.00 | 3,560.00 | 3,690.00 | 0.1M |
| 2025-06-05 | 3,580.00 | 3,625.00 | 3,545.00 | 3,545.00 | 0.1M |
| 2025-06-04 | 3,560.00 | 3,610.00 | 3,560.00 | 3,580.00 | 0.1M |
| 2025-06-03 | 3,660.00 | 3,660.00 | 3,565.00 | 3,575.00 | 0.1M |
| 2025-06-02 | 3,640.00 | 3,685.00 | 3,625.00 | 3,655.00 | 0.1M |
| 2025-05-30 | 3,600.00 | 3,655.00 | 3,590.00 | 3,640.00 | 0.1M |
| 2025-05-29 | 3,570.00 | 3,625.00 | 3,570.00 | 3,600.00 | 0.0M |
| 2025-05-28 | 3,620.00 | 3,630.00 | 3,560.00 | 3,565.00 | 0.1M |
| 2025-05-27 | 3,605.00 | 3,625.00 | 3,570.00 | 3,590.00 | 0.1M |
| 2025-05-26 | 3,520.00 | 3,615.00 | 3,505.00 | 3,580.00 | 0.1M |
| 2025-05-23 | 3,425.00 | 3,505.00 | 3,410.00 | 3,490.00 | 0.1M |
| 2025-05-22 | 3,390.00 | 3,445.00 | 3,350.00 | 3,395.00 | 0.1M |
| 2025-05-21 | 3,480.00 | 3,515.00 | 3,420.00 | 3,425.00 | 0.1M |
| 2025-05-20 | 3,480.00 | 3,505.00 | 3,385.00 | 3,410.00 | 0.1M |
| 2025-05-19 | 3,425.00 | 3,545.00 | 3,400.00 | 3,495.00 | 0.2M |
| 2025-05-16 | 3,365.00 | 3,425.00 | 3,295.00 | 3,385.00 | 0.1M |
| 2025-05-15 | 3,375.00 | 3,400.00 | 3,310.00 | 3,370.00 | 0.1M |
| 2025-05-14 | 3,230.00 | 3,465.00 | 3,225.00 | 3,435.00 | 0.4M |
| 2025-05-13 | 3,405.00 | 3,415.00 | 3,295.00 | 3,300.00 | 0.2M |
| 2025-05-12 | 3,445.00 | 3,445.00 | 3,290.00 | 3,340.00 | 0.4M |
| 2025-05-09 | 3,140.00 | 3,185.00 | 3,110.00 | 3,165.00 | 0.1M |
| 2025-05-08 | 3,165.00 | 3,180.00 | 3,095.00 | 3,115.00 | 0.0M |
| 2025-05-07 | 3,140.00 | 3,220.00 | 3,115.00 | 3,145.00 | 0.2M |
| 2025-05-02 | 3,180.00 | 3,205.00 | 3,095.00 | 3,130.00 | 0.1M |
| 2025-05-01 | 3,245.00 | 3,245.00 | 3,185.00 | 3,185.00 | 0.1M |
| 2025-04-30 | 3,160.00 | 3,260.00 | 3,145.00 | 3,250.00 | 0.1M |
| 2025-04-28 | 3,140.00 | 3,230.00 | 3,135.00 | 3,180.00 | 0.1M |
| 2025-04-25 | 3,085.00 | 3,160.00 | 3,085.00 | 3,115.00 | 0.1M |
| 2025-04-24 | 3,105.00 | 3,150.00 | 3,070.00 | 3,085.00 | 0.1M |
| 2025-04-23 | 3,125.00 | 3,170.00 | 3,100.00 | 3,100.00 | 0.1M |
| 2025-04-22 | 2,946.00 | 3,125.00 | 2,946.00 | 3,115.00 | 0.2M |
| 2025-04-21 | 2,922.00 | 2,973.00 | 2,910.00 | 2,954.00 | 0.1M |
| 2025-04-18 | 2,870.00 | 2,950.00 | 2,864.00 | 2,943.00 | 0.1M |
| 2025-04-17 | 2,831.00 | 2,847.00 | 2,818.00 | 2,845.00 | 0.0M |
| 2025-04-16 | 2,859.00 | 2,860.00 | 2,808.00 | 2,833.00 | 0.0M |
| 2025-04-15 | 2,859.00 | 2,874.00 | 2,829.00 | 2,829.00 | 0.0M |
| 2025-04-14 | 2,853.00 | 2,860.00 | 2,820.00 | 2,834.00 | 0.0M |
| 2025-04-11 | 2,755.00 | 2,827.00 | 2,696.00 | 2,819.00 | 0.1M |
| 2025-04-10 | 2,804.00 | 2,804.00 | 2,739.00 | 2,799.00 | 0.1M |
| 2025-04-09 | 2,654.00 | 2,663.00 | 2,541.00 | 2,623.00 | 0.2M |
| 2025-04-08 | 2,626.00 | 2,710.00 | 2,626.00 | 2,700.00 | 0.1M |
| 2025-04-07 | 2,439.00 | 2,530.00 | 2,435.00 | 2,462.00 | 0.2M |
| 2025-04-04 | 2,738.00 | 2,750.00 | 2,636.00 | 2,710.00 | 0.3M |
| 2025-04-03 | 2,775.00 | 2,854.00 | 2,772.00 | 2,832.00 | 0.1M |
| 2025-04-02 | 2,925.00 | 2,926.00 | 2,877.00 | 2,925.00 | 0.1M |
| 2025-04-01 | 2,940.00 | 2,991.00 | 2,920.00 | 2,925.00 | 0.1M |
| 2025-03-31 | 2,947.00 | 2,951.00 | 2,891.00 | 2,900.00 | 0.2M |
| 2025-03-28 | 2,971.00 | 3,005.00 | 2,953.00 | 2,994.00 | 0.2M |
| 2025-03-27 | 3,035.00 | 3,060.00 | 3,010.00 | 3,060.00 | 0.1M |
| 2025-03-26 | 3,050.00 | 3,075.00 | 3,020.00 | 3,065.00 | 0.1M |
| 2025-03-25 | 3,035.00 | 3,060.00 | 2,995.00 | 3,045.00 | 0.1M |
| 2025-03-24 | 3,075.00 | 3,105.00 | 3,030.00 | 3,035.00 | 0.1M |
| 2025-03-21 | 3,035.00 | 3,085.00 | 3,035.00 | 3,045.00 | 0.1M |
| 2025-03-19 | 3,010.00 | 3,075.00 | 3,000.00 | 3,050.00 | 0.1M |
| 2025-03-18 | 3,000.00 | 3,090.00 | 2,996.00 | 3,010.00 | 0.2M |
| 2025-03-17 | 2,983.00 | 2,994.00 | 2,943.00 | 2,976.00 | 0.1M |
| 2025-03-14 | 2,940.00 | 2,970.00 | 2,920.00 | 2,940.00 | 0.1M |
| 2025-03-13 | 2,992.00 | 2,992.00 | 2,929.00 | 2,941.00 | 0.1M |
| 2025-03-12 | 2,960.00 | 2,993.00 | 2,912.00 | 2,985.00 | 0.1M |
| 2025-03-11 | 2,925.00 | 2,950.00 | 2,861.00 | 2,927.00 | 0.2M |
| 2025-03-10 | 3,035.00 | 3,035.00 | 2,963.00 | 2,970.00 | 0.1M |
| 2025-03-07 | 2,956.00 | 2,991.00 | 2,911.00 | 2,988.00 | 0.1M |
| 2025-03-06 | 3,040.00 | 3,050.00 | 2,995.00 | 3,020.00 | 0.1M |
| 2025-03-05 | 3,015.00 | 3,040.00 | 2,997.00 | 3,010.00 | 0.0M |
| 2025-03-04 | 3,050.00 | 3,055.00 | 2,985.00 | 3,010.00 | 0.1M |
| 2025-03-03 | 3,025.00 | 3,075.00 | 3,020.00 | 3,060.00 | 0.1M |
| 2025-02-28 | 3,045.00 | 3,045.00 | 2,987.00 | 3,015.00 | 0.2M |
| 2025-02-27 | 3,025.00 | 3,060.00 | 3,000.00 | 3,050.00 | 0.1M |
| 2025-02-26 | 3,040.00 | 3,070.00 | 2,990.00 | 3,050.00 | 0.1M |
| 2025-02-25 | 2,977.00 | 3,070.00 | 2,968.00 | 3,035.00 | 0.1M |
| 2025-02-21 | 3,025.00 | 3,065.00 | 2,998.00 | 3,020.00 | 0.1M |
| 2025-02-20 | 3,100.00 | 3,100.00 | 3,030.00 | 3,065.00 | 0.1M |
| 2025-02-19 | 3,150.00 | 3,180.00 | 3,125.00 | 3,125.00 | 0.1M |
| 2025-02-18 | 3,125.00 | 3,135.00 | 3,045.00 | 3,115.00 | 0.1M |
| 2025-02-17 | 3,080.00 | 3,155.00 | 3,065.00 | 3,085.00 | 0.2M |
| 2025-02-14 | 3,280.00 | 3,295.00 | 3,055.00 | 3,220.00 | 0.5M |
| 2025-02-13 | 2,789.00 | 2,800.00 | 2,760.00 | 2,800.00 | 0.1M |
| 2025-02-12 | 2,776.00 | 2,793.00 | 2,752.00 | 2,776.00 | 0.1M |
| 2025-02-10 | 2,714.00 | 2,749.00 | 2,691.00 | 2,734.00 | 0.1M |
| 2025-02-07 | 2,705.00 | 2,715.00 | 2,653.00 | 2,695.00 | 0.1M |
| 2025-02-06 | 2,671.00 | 2,717.00 | 2,660.00 | 2,697.00 | 0.0M |
| 2025-02-05 | 2,700.00 | 2,724.00 | 2,650.00 | 2,671.00 | 0.1M |
| 2025-02-04 | 2,704.00 | 2,728.00 | 2,654.00 | 2,669.00 | 0.1M |
| 2025-02-03 | 2,700.00 | 2,700.00 | 2,665.00 | 2,689.00 | 0.1M |
| 2025-01-31 | 2,718.00 | 2,736.00 | 2,688.00 | 2,711.00 | 0.1M |
| 2025-01-30 | 2,697.00 | 2,735.00 | 2,692.00 | 2,730.00 | 0.0M |
| 2025-01-29 | 2,700.00 | 2,753.00 | 2,698.00 | 2,728.00 | 0.1M |
| 2025-01-28 | 2,615.00 | 2,712.00 | 2,615.00 | 2,668.00 | 0.1M |
| 2025-01-27 | 2,600.00 | 2,649.00 | 2,598.00 | 2,640.00 | 0.1M |
| 2025-01-24 | 2,593.00 | 2,600.00 | 2,569.00 | 2,592.00 | 0.1M |
| 2025-01-23 | 2,585.00 | 2,594.00 | 2,561.00 | 2,571.00 | 0.0M |
| 2025-01-22 | 2,592.00 | 2,622.00 | 2,580.00 | 2,585.00 | 0.0M |
| 2025-01-21 | 2,593.00 | 2,593.00 | 2,561.00 | 2,574.00 | 0.0M |
| 2025-01-20 | 2,573.00 | 2,589.00 | 2,560.00 | 2,570.00 | 0.0M |
| 2025-01-17 | 2,546.00 | 2,611.00 | 2,523.00 | 2,597.00 | 0.0M |
| 2025-01-16 | 2,566.00 | 2,578.00 | 2,536.00 | 2,551.00 | 0.0M |
| 2025-01-15 | 2,570.00 | 2,594.00 | 2,533.00 | 2,537.00 | 0.1M |
| 2025-01-14 | 2,594.00 | 2,595.00 | 2,529.00 | 2,547.00 | 0.0M |
| 2025-01-10 | 2,634.00 | 2,642.00 | 2,595.00 | 2,595.00 | 0.0M |
| 2025-01-09 | 2,618.00 | 2,648.00 | 2,594.00 | 2,636.00 | 0.0M |
| 2025-01-08 | 2,662.00 | 2,687.00 | 2,623.00 | 2,630.00 | 0.0M |
| 2025-01-07 | 2,692.00 | 2,697.00 | 2,652.00 | 2,688.00 | 0.0M |
| 2025-01-06 | 2,760.00 | 2,765.00 | 2,681.00 | 2,686.00 | 0.1M |