2,021.40
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 | 2,002.20 | 2,049.20 | 2,002.20 | 2,021.40 | 0.0M |
| 2025-09-26 | 2,019.90 | 2,028.70 | 1,975.30 | 2,014.60 | 0.0M |
| 2025-09-25 | 2,094.00 | 2,108.00 | 2,020.00 | 2,026.40 | 0.1M |
| 2025-09-24 | 2,053.10 | 2,113.90 | 2,050.10 | 2,082.20 | 0.0M |
| 2025-09-23 | 2,065.00 | 2,071.80 | 2,038.50 | 2,050.10 | 0.0M |
| 2025-09-22 | 2,133.60 | 2,133.60 | 2,067.30 | 2,079.50 | 0.1M |
| 2025-09-19 | 2,049.80 | 2,150.00 | 2,044.20 | 2,133.60 | 0.2M |
| 2025-09-18 | 2,054.90 | 2,078.00 | 2,035.00 | 2,047.20 | 0.0M |
| 2025-09-17 | 2,079.00 | 2,085.00 | 2,032.80 | 2,050.40 | 0.0M |
| 2025-09-16 | 2,017.00 | 2,087.90 | 2,017.00 | 2,076.50 | 0.1M |
| 2025-09-15 | 2,063.00 | 2,063.00 | 2,022.00 | 2,027.50 | 0.1M |
| 2025-09-12 | 2,124.80 | 2,134.00 | 1,915.90 | 2,063.00 | 0.1M |
| 2025-09-11 | 2,150.00 | 2,157.30 | 2,122.00 | 2,124.80 | 0.0M |
| 2025-09-10 | 2,131.00 | 2,171.10 | 2,131.00 | 2,153.60 | 0.0M |
| 2025-09-09 | 2,169.80 | 2,169.80 | 2,110.00 | 2,131.00 | 0.0M |
| 2025-09-08 | 2,234.00 | 2,234.00 | 2,139.60 | 2,152.60 | 0.0M |
| 2025-09-05 | 2,248.00 | 2,248.00 | 2,193.50 | 2,205.90 | 0.0M |
| 2025-09-04 | 2,219.00 | 2,259.90 | 2,219.00 | 2,236.70 | 0.1M |
| 2025-09-03 | 2,176.50 | 2,263.00 | 2,153.90 | 2,208.60 | 0.1M |
| 2025-09-02 | 2,127.40 | 2,185.00 | 2,115.50 | 2,176.50 | 0.0M |
| 2025-09-01 | 2,200.00 | 2,200.70 | 2,128.50 | 2,148.60 | 0.0M |
| 2025-08-29 | 2,189.90 | 2,204.00 | 2,147.10 | 2,188.50 | 0.0M |
| 2025-08-28 | 2,159.80 | 2,195.00 | 2,106.10 | 2,187.40 | 0.0M |
| 2025-08-26 | 2,187.10 | 2,193.30 | 2,133.00 | 2,159.80 | 0.0M |
| 2025-08-25 | 2,169.50 | 2,208.90 | 2,158.30 | 2,187.10 | 0.0M |
| 2025-08-22 | 2,140.00 | 2,180.90 | 2,140.00 | 2,169.50 | 0.0M |
| 2025-08-21 | 2,185.70 | 2,185.70 | 2,135.00 | 2,155.30 | 0.0M |
| 2025-08-20 | 2,125.00 | 2,192.00 | 2,125.00 | 2,175.20 | 0.1M |
| 2025-08-19 | 2,160.00 | 2,171.30 | 2,120.00 | 2,143.50 | 0.0M |
| 2025-08-18 | 2,140.00 | 2,180.10 | 2,064.10 | 2,167.30 | 0.1M |
| 2025-08-14 | 2,150.00 | 2,150.00 | 2,101.50 | 2,121.30 | 0.1M |
| 2025-08-13 | 2,104.00 | 2,160.20 | 2,080.00 | 2,125.60 | 0.1M |
| 2025-08-12 | 2,060.90 | 2,106.40 | 2,050.10 | 2,092.90 | 0.1M |
| 2025-08-11 | 2,028.00 | 2,075.00 | 2,005.60 | 2,043.40 | 0.1M |
| 2025-08-08 | 2,024.50 | 2,030.00 | 1,978.30 | 2,008.40 | 0.1M |
| 2025-08-07 | 2,066.00 | 2,075.00 | 1,965.80 | 1,994.60 | 0.1M |
| 2025-08-06 | 2,029.80 | 2,060.90 | 2,007.70 | 2,055.70 | 0.1M |
| 2025-08-05 | 2,043.00 | 2,054.70 | 2,005.90 | 2,028.80 | 0.0M |
| 2025-08-04 | 2,060.00 | 2,061.50 | 2,000.30 | 2,040.60 | 0.1M |
| 2025-08-01 | 1,996.00 | 2,046.50 | 1,992.30 | 2,037.70 | 0.1M |
| 2025-07-31 | 2,000.00 | 2,038.20 | 1,981.30 | 1,995.30 | 0.1M |
| 2025-07-30 | 1,950.00 | 2,034.90 | 1,945.50 | 2,020.10 | 0.1M |
| 2025-07-29 | 1,969.90 | 1,977.20 | 1,926.10 | 1,950.30 | 0.2M |
| 2025-07-28 | 1,953.10 | 1,988.90 | 1,942.90 | 1,965.40 | 0.0M |
| 2025-07-25 | 2,044.30 | 2,064.00 | 1,953.40 | 1,968.80 | 0.1M |
| 2025-07-24 | 2,000.00 | 2,047.40 | 1,981.00 | 2,034.10 | 0.1M |
| 2025-07-23 | 1,982.00 | 2,003.00 | 1,948.80 | 1,996.60 | 0.1M |
| 2025-07-22 | 1,937.00 | 1,987.40 | 1,925.30 | 1,981.60 | 0.1M |
| 2025-07-21 | 1,938.70 | 1,949.90 | 1,925.00 | 1,938.80 | 0.0M |
| 2025-07-18 | 1,960.00 | 1,960.00 | 1,927.30 | 1,938.70 | 0.1M |
| 2025-07-17 | 1,977.10 | 1,977.10 | 1,930.00 | 1,961.90 | 0.1M |
| 2025-07-16 | 1,879.00 | 2,030.00 | 1,873.50 | 1,979.20 | 2.1M |
| 2025-07-15 | 1,885.00 | 1,885.60 | 1,829.00 | 1,871.10 | 0.1M |
| 2025-07-14 | 1,881.50 | 1,892.30 | 1,860.20 | 1,879.80 | 0.1M |
| 2025-07-11 | 1,966.00 | 1,970.00 | 1,874.60 | 1,885.30 | 0.2M |
| 2025-07-10 | 2,015.00 | 2,015.00 | 1,950.00 | 1,974.80 | 0.5M |
| 2025-07-09 | 1,878.00 | 2,110.90 | 1,866.60 | 2,057.90 | 1.5M |
| 2025-07-08 | 1,859.40 | 1,880.00 | 1,842.20 | 1,866.00 | 0.1M |
| 2025-07-07 | 1,794.00 | 1,875.00 | 1,785.60 | 1,859.40 | 0.5M |
| 2025-07-04 | 1,739.90 | 1,789.90 | 1,735.10 | 1,773.30 | 0.1M |
| 2025-07-03 | 1,727.90 | 1,749.00 | 1,720.10 | 1,737.90 | 0.0M |
| 2025-07-02 | 1,719.00 | 1,731.00 | 1,695.10 | 1,725.60 | 0.0M |
| 2025-07-01 | 1,714.00 | 1,723.20 | 1,691.10 | 1,710.30 | 0.0M |
| 2025-06-30 | 1,704.00 | 1,719.30 | 1,695.00 | 1,706.20 | 0.0M |
| 2025-06-27 | 1,696.00 | 1,702.50 | 1,681.30 | 1,690.00 | 0.3M |
| 2025-06-26 | 1,702.90 | 1,711.10 | 1,682.20 | 1,692.30 | 0.0M |
| 2025-06-25 | 1,712.00 | 1,715.00 | 1,691.00 | 1,708.20 | 0.0M |
| 2025-06-24 | 1,701.00 | 1,712.90 | 1,690.00 | 1,696.40 | 0.0M |
| 2025-06-23 | 1,690.00 | 1,709.60 | 1,685.10 | 1,701.00 | 0.1M |
| 2025-06-20 | 1,685.00 | 1,732.00 | 1,667.20 | 1,724.20 | 0.1M |
| 2025-06-19 | 1,709.50 | 1,715.90 | 1,677.00 | 1,683.20 | 0.0M |
| 2025-06-18 | 1,709.00 | 1,709.00 | 1,678.00 | 1,700.00 | 0.2M |
| 2025-06-17 | 1,706.90 | 1,720.60 | 1,686.00 | 1,697.00 | 0.0M |
| 2025-06-16 | 1,699.70 | 1,715.90 | 1,661.10 | 1,712.40 | 0.0M |
| 2025-06-13 | 1,739.90 | 1,739.90 | 1,693.40 | 1,699.70 | 0.1M |
| 2025-06-12 | 1,688.80 | 1,773.10 | 1,686.10 | 1,746.40 | 0.2M |
| 2025-06-11 | 1,715.00 | 1,715.00 | 1,682.00 | 1,688.80 | 0.1M |
| 2025-06-10 | 1,727.70 | 1,732.00 | 1,684.70 | 1,699.60 | 0.2M |
| 2025-06-09 | 1,652.20 | 1,725.00 | 1,647.80 | 1,717.80 | 0.2M |
| 2025-06-06 | 1,695.00 | 1,695.00 | 1,645.00 | 1,652.20 | 0.1M |
| 2025-06-05 | 1,708.00 | 1,722.10 | 1,676.00 | 1,680.80 | 0.1M |
| 2025-06-04 | 1,715.20 | 1,744.00 | 1,660.00 | 1,694.30 | 0.1M |
| 2025-06-03 | 1,656.00 | 1,720.00 | 1,652.00 | 1,712.50 | 0.1M |
| 2025-06-02 | 1,683.00 | 1,685.00 | 1,655.00 | 1,665.00 | 0.1M |
| 2025-05-30 | 1,675.90 | 1,684.60 | 1,656.00 | 1,680.10 | 0.0M |
| 2025-05-29 | 1,682.00 | 1,684.60 | 1,654.10 | 1,676.70 | 0.0M |
| 2025-05-28 | 1,669.80 | 1,683.70 | 1,652.90 | 1,671.10 | 0.0M |
| 2025-05-27 | 1,670.00 | 1,680.00 | 1,651.20 | 1,669.80 | 0.0M |
| 2025-05-26 | 1,635.00 | 1,670.00 | 1,628.00 | 1,658.40 | 0.0M |
| 2025-05-23 | 1,625.80 | 1,647.10 | 1,601.60 | 1,626.30 | 0.1M |
| 2025-05-22 | 1,662.80 | 1,674.70 | 1,621.00 | 1,627.40 | 0.1M |
| 2025-05-21 | 1,675.10 | 1,720.00 | 1,649.80 | 1,662.00 | 0.1M |
| 2025-05-20 | 1,658.00 | 1,667.00 | 1,637.50 | 1,659.60 | 0.1M |
| 2025-05-19 | 1,645.00 | 1,665.00 | 1,617.00 | 1,636.70 | 0.1M |
| 2025-05-16 | 1,640.00 | 1,652.00 | 1,611.00 | 1,648.90 | 0.1M |
| 2025-05-15 | 1,600.00 | 1,632.00 | 1,588.30 | 1,626.90 | 0.1M |
| 2025-05-14 | 1,694.00 | 1,694.00 | 1,605.30 | 1,614.50 | 0.5M |
| 2025-05-13 | 1,711.20 | 1,714.80 | 1,660.10 | 1,701.60 | 0.1M |
| 2025-05-12 | 1,690.00 | 1,724.90 | 1,683.80 | 1,712.30 | 0.0M |
| 2025-05-09 | 1,625.00 | 1,681.70 | 1,625.00 | 1,669.40 | 0.0M |
| 2025-05-08 | 1,700.60 | 1,712.00 | 1,653.00 | 1,663.20 | 0.0M |
| 2025-05-07 | 1,671.50 | 1,702.60 | 1,625.10 | 1,695.60 | 0.0M |
| 2025-05-06 | 1,717.40 | 1,717.40 | 1,671.60 | 1,684.00 | 0.1M |
| 2025-05-05 | 1,694.80 | 1,706.30 | 1,684.00 | 1,700.40 | 0.0M |
| 2025-05-02 | 1,682.00 | 1,716.40 | 1,682.00 | 1,694.80 | 0.0M |
| 2025-04-30 | 1,727.80 | 1,731.30 | 1,696.10 | 1,701.50 | 0.1M |
| 2025-04-29 | 1,748.80 | 1,753.90 | 1,700.00 | 1,704.80 | 0.0M |
| 2025-04-28 | 1,750.00 | 1,760.00 | 1,720.00 | 1,748.80 | 0.1M |
| 2025-04-25 | 1,765.20 | 1,788.00 | 1,726.00 | 1,753.10 | 0.1M |
| 2025-04-24 | 1,771.50 | 1,788.00 | 1,750.00 | 1,764.90 | 0.1M |
| 2025-04-23 | 1,755.00 | 1,771.00 | 1,723.00 | 1,749.70 | 0.0M |
| 2025-04-22 | 1,715.00 | 1,759.00 | 1,693.80 | 1,752.70 | 0.1M |
| 2025-04-21 | 1,675.00 | 1,713.60 | 1,656.50 | 1,700.90 | 0.1M |
| 2025-04-17 | 1,665.30 | 1,670.00 | 1,641.60 | 1,662.60 | 0.1M |
| 2025-04-16 | 1,645.10 | 1,674.50 | 1,634.40 | 1,666.70 | 0.1M |
| 2025-04-15 | 1,626.90 | 1,649.00 | 1,605.20 | 1,645.00 | 0.1M |
| 2025-04-11 | 1,614.00 | 1,622.70 | 1,560.00 | 1,601.60 | 0.1M |
| 2025-04-09 | 1,525.00 | 1,599.80 | 1,511.80 | 1,579.15 | 0.1M |
| 2025-04-08 | 1,531.95 | 1,564.85 | 1,497.75 | 1,538.30 | 0.1M |
| 2025-04-07 | 1,315.00 | 1,518.95 | 1,315.00 | 1,488.60 | 0.2M |
| 2025-04-04 | 1,571.20 | 1,580.75 | 1,536.50 | 1,550.60 | 0.1M |
| 2025-04-03 | 1,555.00 | 1,593.70 | 1,543.30 | 1,583.15 | 0.1M |
| 2025-04-02 | 1,543.10 | 1,576.00 | 1,502.00 | 1,555.00 | 0.2M |
| 2025-04-01 | 1,574.00 | 1,574.00 | 1,515.50 | 1,525.20 | 0.1M |
| 2025-03-28 | 1,583.00 | 1,599.00 | 1,545.05 | 1,564.55 | 0.1M |
| 2025-03-27 | 1,579.95 | 1,592.85 | 1,557.65 | 1,584.55 | 0.1M |
| 2025-03-26 | 1,595.00 | 1,609.80 | 1,567.95 | 1,579.05 | 0.1M |
| 2025-03-25 | 1,635.65 | 1,636.05 | 1,545.50 | 1,605.00 | 0.1M |
| 2025-03-24 | 1,600.00 | 1,625.00 | 1,588.30 | 1,613.65 | 0.1M |
| 2025-03-21 | 1,602.00 | 1,660.00 | 1,573.90 | 1,596.45 | 0.1M |
| 2025-03-20 | 1,629.90 | 1,664.30 | 1,595.05 | 1,601.70 | 0.2M |
| 2025-03-19 | 1,617.65 | 1,634.80 | 1,607.45 | 1,624.50 | 0.1M |
| 2025-03-18 | 1,602.05 | 1,649.30 | 1,597.00 | 1,617.65 | 0.1M |
| 2025-03-17 | 1,626.00 | 1,641.90 | 1,593.10 | 1,605.25 | 0.1M |
| 2025-03-13 | 1,615.00 | 1,634.20 | 1,608.10 | 1,626.10 | 0.1M |
| 2025-03-12 | 1,636.90 | 1,645.05 | 1,591.25 | 1,623.25 | 0.1M |
| 2025-03-11 | 1,663.60 | 1,663.60 | 1,613.60 | 1,620.40 | 0.1M |
| 2025-03-10 | 1,639.00 | 1,672.15 | 1,638.80 | 1,663.60 | 0.1M |
| 2025-03-07 | 1,649.45 | 1,670.00 | 1,644.85 | 1,650.30 | 0.1M |
| 2025-03-06 | 1,630.00 | 1,690.00 | 1,620.05 | 1,648.90 | 0.2M |
| 2025-03-05 | 1,629.05 | 1,634.95 | 1,591.20 | 1,628.25 | 0.1M |
| 2025-03-04 | 1,561.40 | 1,631.00 | 1,531.15 | 1,613.75 | 0.1M |
| 2025-03-03 | 1,568.70 | 1,680.00 | 1,527.60 | 1,567.90 | 0.1M |
| 2025-02-28 | 1,612.00 | 1,629.15 | 1,564.00 | 1,584.50 | 0.1M |
| 2025-02-27 | 1,661.90 | 1,683.75 | 1,625.05 | 1,637.65 | 0.1M |
| 2025-02-25 | 1,677.30 | 1,687.05 | 1,638.30 | 1,656.75 | 0.2M |
| 2025-02-24 | 1,652.50 | 1,685.45 | 1,627.55 | 1,677.40 | 0.2M |
| 2025-02-21 | 1,683.40 | 1,686.10 | 1,629.10 | 1,652.50 | 0.2M |
| 2025-02-20 | 1,648.40 | 1,704.75 | 1,625.00 | 1,678.10 | 0.4M |
| 2025-02-19 | 1,647.40 | 1,657.80 | 1,620.20 | 1,648.40 | 0.1M |
| 2025-02-18 | 1,675.75 | 1,675.75 | 1,631.40 | 1,647.40 | 0.1M |
| 2025-02-17 | 1,670.00 | 1,684.95 | 1,618.15 | 1,680.35 | 0.3M |
| 2025-02-14 | 1,710.95 | 1,716.75 | 1,660.05 | 1,681.65 | 0.4M |
| 2025-02-13 | 1,755.00 | 1,769.90 | 1,696.95 | 1,707.90 | 0.2M |
| 2025-02-12 | 1,785.00 | 1,791.95 | 1,720.65 | 1,750.55 | 0.2M |
| 2025-02-11 | 1,782.85 | 1,816.45 | 1,762.00 | 1,782.85 | 0.3M |
| 2025-02-10 | 1,825.20 | 1,836.35 | 1,783.05 | 1,797.20 | 0.1M |
| 2025-02-07 | 1,850.00 | 1,862.60 | 1,816.65 | 1,839.30 | 0.2M |
| 2025-02-06 | 1,814.00 | 1,875.00 | 1,811.25 | 1,851.95 | 0.4M |
| 2025-02-05 | 1,755.00 | 1,833.90 | 1,755.00 | 1,805.00 | 0.6M |
| 2025-02-04 | 1,754.00 | 1,781.95 | 1,706.90 | 1,737.90 | 0.7M |
| 2025-02-03 | 1,770.00 | 1,776.10 | 1,730.00 | 1,754.10 | 0.1M |
| 2025-02-01 | 1,789.90 | 1,801.90 | 1,767.15 | 1,779.05 | 0.0M |
| 2025-01-31 | 1,802.70 | 1,811.95 | 1,773.80 | 1,796.90 | 0.1M |
| 2025-01-30 | 1,791.30 | 1,872.70 | 1,759.10 | 1,804.60 | 0.2M |
| 2025-01-29 | 1,711.95 | 1,796.30 | 1,702.20 | 1,791.45 | 0.1M |
| 2025-01-28 | 1,747.50 | 1,752.35 | 1,687.40 | 1,708.90 | 0.2M |
| 2025-01-27 | 1,793.20 | 1,793.65 | 1,742.05 | 1,750.95 | 0.1M |
| 2025-01-24 | 1,868.35 | 1,878.95 | 1,795.00 | 1,802.20 | 0.1M |
| 2025-01-23 | 1,849.55 | 1,883.10 | 1,842.30 | 1,870.70 | 0.1M |
| 2025-01-22 | 1,840.85 | 1,860.20 | 1,828.05 | 1,849.55 | 0.1M |
| 2025-01-21 | 1,889.90 | 1,910.25 | 1,834.20 | 1,846.25 | 0.1M |
| 2025-01-20 | 1,888.90 | 1,899.85 | 1,863.55 | 1,895.55 | 0.0M |
| 2025-01-17 | 1,885.00 | 1,900.40 | 1,876.20 | 1,890.70 | 0.0M |
| 2025-01-16 | 1,881.00 | 1,898.10 | 1,874.35 | 1,888.85 | 0.1M |
| 2025-01-15 | 1,874.95 | 1,896.35 | 1,841.20 | 1,877.65 | 0.1M |
| 2025-01-14 | 1,885.50 | 1,896.35 | 1,860.00 | 1,872.05 | 0.1M |
| 2025-01-13 | 1,916.45 | 1,949.95 | 1,868.15 | 1,882.80 | 0.1M |
| 2025-01-10 | 1,981.10 | 2,013.50 | 1,942.85 | 1,953.60 | 0.2M |
| 2025-01-09 | 2,026.60 | 2,037.75 | 1,980.00 | 2,000.30 | 0.1M |
| 2025-01-08 | 2,035.50 | 2,057.90 | 2,007.50 | 2,026.60 | 0.1M |
| 2025-01-07 | 2,049.00 | 2,072.35 | 1,998.00 | 2,035.10 | 0.3M |
| 2025-01-06 | 1,991.20 | 2,059.95 | 1,970.65 | 2,038.80 | 0.7M |
| 2025-01-03 | 2,060.15 | 2,060.20 | 1,976.55 | 1,997.80 | 0.4M |
| 2025-01-02 | 2,057.20 | 2,065.45 | 2,029.15 | 2,049.05 | 0.1M |
| 2025-01-01 | 2,061.10 | 2,086.40 | 2,044.00 | 2,056.50 | 0.0M |