4,455.00
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 | 4,550.00 | 4,640.00 | 4,435.00 | 4,455.00 | 3.6M |
| 2025-09-25 | 4,570.00 | 4,585.00 | 4,460.00 | 4,490.00 | 2.1M |
| 2025-09-24 | 4,255.00 | 4,600.00 | 4,235.00 | 4,540.00 | 4.4M |
| 2025-09-22 | 4,360.00 | 4,510.00 | 4,305.00 | 4,325.00 | 4.2M |
| 2025-09-19 | 4,130.00 | 4,290.00 | 4,080.00 | 4,255.00 | 4.9M |
| 2025-09-18 | 4,190.00 | 4,270.00 | 4,090.00 | 4,090.00 | 3.7M |
| 2025-09-17 | 4,025.00 | 4,090.00 | 4,010.00 | 4,050.00 | 1.4M |
| 2025-09-16 | 4,170.00 | 4,245.00 | 4,070.00 | 4,080.00 | 2.2M |
| 2025-09-12 | 4,285.00 | 4,290.00 | 4,190.00 | 4,195.00 | 2.3M |
| 2025-09-11 | 4,065.00 | 4,295.00 | 4,050.00 | 4,245.00 | 3.3M |
| 2025-09-10 | 4,075.00 | 4,150.00 | 4,010.00 | 4,040.00 | 2.3M |
| 2025-09-09 | 4,330.00 | 4,395.00 | 4,055.00 | 4,090.00 | 3.2M |
| 2025-09-08 | 4,220.00 | 4,265.00 | 4,155.00 | 4,230.00 | 2.3M |
| 2025-09-05 | 4,315.00 | 4,360.00 | 4,160.00 | 4,215.00 | 3.1M |
| 2025-09-04 | 4,350.00 | 4,370.00 | 4,235.00 | 4,290.00 | 3.0M |
| 2025-09-03 | 4,295.00 | 4,385.00 | 4,205.00 | 4,350.00 | 4.2M |
| 2025-09-02 | 4,525.00 | 4,570.00 | 4,345.00 | 4,350.00 | 4.0M |
| 2025-09-01 | 4,465.00 | 4,650.00 | 4,420.00 | 4,505.00 | 5.6M |
| 2025-08-29 | 4,345.00 | 4,620.00 | 4,305.00 | 4,600.00 | 6.5M |
| 2025-08-28 | 4,185.00 | 4,335.00 | 4,145.00 | 4,320.00 | 4.1M |
| 2025-08-27 | 4,215.00 | 4,285.00 | 4,155.00 | 4,255.00 | 2.6M |
| 2025-08-26 | 4,270.00 | 4,285.00 | 4,170.00 | 4,195.00 | 3.1M |
| 2025-08-25 | 4,280.00 | 4,340.00 | 4,210.00 | 4,270.00 | 4.9M |
| 2025-08-22 | 4,000.00 | 4,265.00 | 4,000.00 | 4,140.00 | 6.0M |
| 2025-08-21 | 3,870.00 | 4,000.00 | 3,865.00 | 4,000.00 | 3.2M |
| 2025-08-20 | 3,950.00 | 3,960.00 | 3,845.00 | 3,905.00 | 4.1M |
| 2025-08-19 | 4,115.00 | 4,150.00 | 3,980.00 | 4,085.00 | 5.4M |
| 2025-08-18 | 3,950.00 | 4,170.00 | 3,950.00 | 4,050.00 | 7.4M |
| 2025-08-15 | 3,770.00 | 3,980.00 | 3,720.00 | 3,885.00 | 5.9M |
| 2025-08-14 | 3,710.00 | 3,780.00 | 3,655.00 | 3,735.00 | 3.2M |
| 2025-08-13 | 3,705.00 | 3,785.00 | 3,655.00 | 3,745.00 | 3.1M |
| 2025-08-12 | 3,750.00 | 3,765.00 | 3,620.00 | 3,685.00 | 3.6M |
| 2025-08-08 | 3,770.00 | 3,795.00 | 3,675.00 | 3,700.00 | 4.7M |
| 2025-08-07 | 3,575.00 | 3,820.00 | 3,555.00 | 3,795.00 | 10.6M |
| 2025-08-06 | 3,200.00 | 3,645.00 | 3,155.00 | 3,505.00 | 12.1M |
| 2025-08-05 | 3,235.00 | 3,245.00 | 3,125.00 | 3,135.00 | 3.3M |
| 2025-08-04 | 3,100.00 | 3,150.00 | 3,075.00 | 3,140.00 | 2.8M |
| 2025-08-01 | 3,215.00 | 3,245.00 | 3,165.00 | 3,215.00 | 2.8M |
| 2025-07-31 | 3,110.00 | 3,275.00 | 3,105.00 | 3,175.00 | 5.0M |
| 2025-07-30 | 3,015.00 | 3,110.00 | 2,992.00 | 3,110.00 | 2.6M |
| 2025-07-29 | 3,030.00 | 3,040.00 | 2,979.00 | 3,015.00 | 3.4M |
| 2025-07-28 | 3,110.00 | 3,115.00 | 3,025.00 | 3,065.00 | 2.8M |
| 2025-07-25 | 2,980.00 | 3,130.00 | 2,967.00 | 3,110.00 | 5.6M |
| 2025-07-24 | 2,958.00 | 3,040.00 | 2,923.00 | 3,015.00 | 9.8M |
| 2025-07-23 | 3,080.00 | 3,090.00 | 2,930.00 | 2,956.00 | 8.8M |
| 2025-07-22 | 2,891.00 | 3,090.00 | 2,841.00 | 3,050.00 | 11.9M |
| 2025-07-18 | 2,978.00 | 2,986.00 | 2,846.00 | 2,876.00 | 13.1M |
| 2025-07-17 | 2,790.00 | 3,120.00 | 2,788.00 | 2,928.00 | 29.1M |
| 2025-07-16 | 2,638.00 | 2,676.00 | 2,620.00 | 2,623.00 | 3.7M |
| 2025-07-15 | 2,669.00 | 2,725.00 | 2,630.00 | 2,638.00 | 4.6M |
| 2025-07-14 | 2,623.00 | 2,700.00 | 2,588.00 | 2,670.00 | 7.3M |
| 2025-07-11 | 2,750.00 | 2,758.00 | 2,560.00 | 2,573.00 | 9.4M |
| 2025-07-10 | 2,730.00 | 2,772.00 | 2,690.00 | 2,730.00 | 4.9M |
| 2025-07-09 | 2,703.00 | 2,751.00 | 2,646.00 | 2,729.00 | 6.4M |
| 2025-07-08 | 2,614.00 | 2,764.00 | 2,590.00 | 2,711.00 | 8.4M |
| 2025-07-07 | 2,635.00 | 2,662.00 | 2,604.00 | 2,615.00 | 4.0M |
| 2025-07-04 | 2,761.00 | 2,763.00 | 2,660.00 | 2,672.00 | 5.0M |
| 2025-07-03 | 2,790.00 | 2,793.00 | 2,704.00 | 2,721.00 | 6.1M |
| 2025-07-02 | 2,800.00 | 2,859.00 | 2,765.00 | 2,798.00 | 8.5M |
| 2025-07-01 | 2,834.00 | 2,957.00 | 2,806.00 | 2,893.00 | 10.7M |
| 2025-06-30 | 2,944.00 | 2,988.00 | 2,804.00 | 2,850.00 | 13.1M |
| 2025-06-27 | 2,850.00 | 2,944.00 | 2,812.00 | 2,894.00 | 13.9M |
| 2025-06-26 | 2,900.00 | 2,935.00 | 2,768.00 | 2,793.00 | 12.9M |
| 2025-06-25 | 2,820.00 | 2,922.00 | 2,760.00 | 2,838.00 | 21.6M |
| 2025-06-24 | 2,798.00 | 2,841.00 | 2,729.00 | 2,770.00 | 14.8M |
| 2025-06-23 | 2,620.00 | 2,874.00 | 2,615.00 | 2,871.00 | 23.4M |
| 2025-06-20 | 2,367.00 | 2,605.00 | 2,326.00 | 2,570.00 | 18.8M |
| 2025-06-19 | 2,372.00 | 2,427.00 | 2,341.00 | 2,402.00 | 3.9M |
| 2025-06-18 | 2,414.00 | 2,462.00 | 2,370.00 | 2,382.00 | 4.4M |
| 2025-06-17 | 2,498.00 | 2,508.00 | 2,421.00 | 2,428.00 | 5.9M |
| 2025-06-16 | 2,470.00 | 2,502.00 | 2,392.00 | 2,493.00 | 8.8M |
| 2025-06-13 | 2,361.00 | 2,447.00 | 2,306.00 | 2,430.00 | 7.6M |
| 2025-06-12 | 2,283.00 | 2,364.00 | 2,276.00 | 2,355.00 | 6.8M |
| 2025-06-11 | 2,417.00 | 2,422.00 | 2,270.00 | 2,283.00 | 6.9M |
| 2025-06-10 | 2,374.00 | 2,413.00 | 2,351.00 | 2,393.00 | 6.2M |
| 2025-06-09 | 2,330.00 | 2,373.00 | 2,299.00 | 2,361.00 | 5.9M |
| 2025-06-06 | 2,331.00 | 2,366.00 | 2,304.00 | 2,329.00 | 5.1M |
| 2025-06-05 | 2,380.00 | 2,392.00 | 2,322.00 | 2,350.00 | 7.0M |
| 2025-06-04 | 2,290.00 | 2,434.00 | 2,278.00 | 2,411.00 | 11.3M |
| 2025-06-03 | 2,298.00 | 2,315.00 | 2,257.00 | 2,290.00 | 4.9M |
| 2025-06-02 | 2,360.00 | 2,381.00 | 2,267.00 | 2,299.00 | 5.7M |
| 2025-05-30 | 2,275.00 | 2,359.00 | 2,275.00 | 2,355.00 | 7.2M |
| 2025-05-29 | 2,358.00 | 2,358.00 | 2,275.00 | 2,280.00 | 5.5M |
| 2025-05-28 | 2,375.00 | 2,395.00 | 2,311.00 | 2,315.00 | 6.9M |
| 2025-05-27 | 2,305.00 | 2,367.00 | 2,280.00 | 2,353.00 | 8.3M |
| 2025-05-26 | 2,255.00 | 2,322.00 | 2,248.00 | 2,305.00 | 10.9M |
| 2025-05-23 | 2,190.00 | 2,320.00 | 2,156.00 | 2,230.00 | 13.9M |
| 2025-05-22 | 2,143.00 | 2,179.00 | 2,095.00 | 2,154.00 | 10.5M |
| 2025-05-21 | 2,198.00 | 2,247.00 | 2,148.00 | 2,178.00 | 8.7M |
| 2025-05-20 | 2,218.00 | 2,269.00 | 2,125.00 | 2,131.00 | 6.6M |
| 2025-05-19 | 2,201.00 | 2,226.00 | 2,167.00 | 2,213.00 | 6.9M |
| 2025-05-16 | 2,315.00 | 2,318.00 | 2,207.00 | 2,244.00 | 10.0M |
| 2025-05-15 | 2,355.00 | 2,388.00 | 2,287.00 | 2,331.00 | 11.7M |
| 2025-05-14 | 2,200.00 | 2,472.00 | 2,193.00 | 2,353.00 | 34.3M |
| 2025-05-13 | 1,977.00 | 2,328.00 | 1,925.00 | 2,296.00 | 24.7M |
| 2025-05-12 | 1,950.00 | 1,963.00 | 1,895.00 | 1,939.00 | 6.2M |
| 2025-05-09 | 1,882.00 | 1,933.00 | 1,876.00 | 1,923.00 | 6.6M |
| 2025-05-08 | 1,831.00 | 1,868.00 | 1,805.00 | 1,867.00 | 4.0M |
| 2025-05-07 | 1,802.00 | 1,836.00 | 1,776.00 | 1,832.00 | 4.3M |
| 2025-05-02 | 1,795.00 | 1,806.00 | 1,755.00 | 1,775.00 | 4.9M |
| 2025-05-01 | 1,800.00 | 1,828.00 | 1,783.00 | 1,785.00 | 5.2M |
| 2025-04-30 | 1,806.00 | 1,873.00 | 1,803.00 | 1,820.00 | 8.8M |
| 2025-04-28 | 1,775.00 | 1,880.00 | 1,755.00 | 1,826.00 | 20.7M |
| 2025-04-25 | 1,649.00 | 1,677.00 | 1,635.00 | 1,658.00 | 5.6M |
| 2025-04-24 | 1,593.00 | 1,625.00 | 1,582.00 | 1,620.00 | 4.9M |
| 2025-04-23 | 1,610.00 | 1,618.00 | 1,563.00 | 1,576.00 | 6.5M |
| 2025-04-22 | 1,536.00 | 1,582.00 | 1,532.00 | 1,549.00 | 5.6M |
| 2025-04-21 | 1,565.00 | 1,574.00 | 1,523.00 | 1,550.00 | 5.6M |
| 2025-04-18 | 1,511.00 | 1,614.00 | 1,502.00 | 1,598.00 | 7.6M |
| 2025-04-17 | 1,470.00 | 1,535.00 | 1,459.00 | 1,510.00 | 6.3M |
| 2025-04-16 | 1,509.00 | 1,515.00 | 1,440.00 | 1,457.00 | 4.5M |
| 2025-04-15 | 1,505.00 | 1,527.00 | 1,484.00 | 1,506.00 | 5.4M |
| 2025-04-14 | 1,483.00 | 1,507.00 | 1,473.00 | 1,481.00 | 6.4M |
| 2025-04-11 | 1,433.00 | 1,500.00 | 1,416.00 | 1,493.00 | 7.5M |
| 2025-04-10 | 1,508.00 | 1,515.00 | 1,449.00 | 1,493.00 | 8.8M |
| 2025-04-09 | 1,395.00 | 1,401.00 | 1,320.00 | 1,358.00 | 9.0M |
| 2025-04-08 | 1,431.00 | 1,446.00 | 1,392.00 | 1,427.00 | 8.2M |
| 2025-04-07 | 1,141.00 | 1,287.00 | 1,141.00 | 1,221.00 | 14.5M |
| 2025-04-04 | 1,528.00 | 1,541.00 | 1,380.00 | 1,441.00 | 14.2M |
| 2025-04-03 | 1,534.00 | 1,596.00 | 1,527.00 | 1,568.00 | 9.5M |
| 2025-04-02 | 1,609.00 | 1,676.00 | 1,575.00 | 1,654.00 | 8.5M |
| 2025-04-01 | 1,652.00 | 1,652.00 | 1,591.00 | 1,598.00 | 6.9M |
| 2025-03-31 | 1,700.00 | 1,714.00 | 1,638.00 | 1,644.00 | 7.8M |
| 2025-03-28 | 1,807.00 | 1,836.00 | 1,732.00 | 1,740.00 | 6.6M |
| 2025-03-27 | 1,800.00 | 1,838.00 | 1,790.00 | 1,822.00 | 4.6M |
| 2025-03-26 | 1,828.00 | 1,829.00 | 1,795.00 | 1,811.00 | 4.0M |
| 2025-03-25 | 1,912.00 | 1,922.00 | 1,812.00 | 1,812.00 | 5.9M |
| 2025-03-24 | 1,914.00 | 1,930.00 | 1,883.00 | 1,892.00 | 5.2M |
| 2025-03-21 | 1,908.00 | 1,964.00 | 1,902.00 | 1,930.00 | 10.2M |
| 2025-03-19 | 1,835.00 | 1,952.00 | 1,828.00 | 1,939.00 | 12.0M |
| 2025-03-18 | 1,870.00 | 1,878.00 | 1,821.00 | 1,824.00 | 6.3M |
| 2025-03-17 | 1,745.00 | 1,855.00 | 1,738.00 | 1,849.00 | 12.0M |
| 2025-03-14 | 1,757.00 | 1,789.00 | 1,720.00 | 1,720.00 | 7.2M |
| 2025-03-13 | 1,759.00 | 1,791.00 | 1,733.00 | 1,747.00 | 8.8M |
| 2025-03-12 | 1,740.00 | 1,813.00 | 1,731.00 | 1,750.00 | 10.1M |
| 2025-03-11 | 1,756.00 | 1,772.00 | 1,705.00 | 1,745.00 | 8.0M |
| 2025-03-10 | 1,797.00 | 1,833.00 | 1,755.00 | 1,789.00 | 9.6M |
| 2025-03-07 | 1,802.00 | 1,906.00 | 1,766.00 | 1,823.00 | 17.0M |
| 2025-03-06 | 1,883.00 | 1,960.00 | 1,827.00 | 1,842.00 | 18.7M |
| 2025-03-05 | 1,690.00 | 1,947.00 | 1,678.00 | 1,903.00 | 36.6M |
| 2025-03-04 | 1,640.00 | 1,724.00 | 1,607.00 | 1,709.00 | 10.1M |
| 2025-03-03 | 1,597.00 | 1,690.00 | 1,593.00 | 1,675.00 | 7.1M |
| 2025-02-28 | 1,569.00 | 1,596.00 | 1,560.00 | 1,583.00 | 4.5M |
| 2025-02-27 | 1,605.00 | 1,624.00 | 1,584.00 | 1,604.00 | 3.9M |
| 2025-02-26 | 1,606.00 | 1,630.00 | 1,562.00 | 1,600.00 | 4.2M |
| 2025-02-25 | 1,625.00 | 1,679.00 | 1,613.00 | 1,613.00 | 5.1M |
| 2025-02-21 | 1,706.00 | 1,719.00 | 1,658.00 | 1,663.00 | 5.1M |
| 2025-02-20 | 1,732.00 | 1,761.00 | 1,706.00 | 1,714.00 | 5.9M |
| 2025-02-19 | 1,804.00 | 1,866.00 | 1,742.00 | 1,752.00 | 10.7M |
| 2025-02-18 | 1,764.00 | 1,813.00 | 1,736.00 | 1,808.00 | 8.2M |
| 2025-02-17 | 1,717.00 | 1,770.00 | 1,658.00 | 1,764.00 | 7.8M |
| 2025-02-14 | 1,763.00 | 1,787.00 | 1,712.00 | 1,720.00 | 10.5M |
| 2025-02-13 | 1,600.00 | 1,797.00 | 1,562.00 | 1,783.00 | 22.4M |
| 2025-02-12 | 1,611.00 | 1,710.00 | 1,545.00 | 1,650.00 | 21.9M |
| 2025-02-10 | 1,599.00 | 1,609.00 | 1,579.00 | 1,592.00 | 3.2M |
| 2025-02-07 | 1,570.00 | 1,603.00 | 1,550.00 | 1,595.00 | 3.7M |
| 2025-02-06 | 1,539.00 | 1,578.00 | 1,530.00 | 1,578.00 | 4.0M |
| 2025-02-05 | 1,564.00 | 1,565.00 | 1,511.00 | 1,536.00 | 4.5M |
| 2025-02-04 | 1,583.00 | 1,589.00 | 1,546.00 | 1,554.00 | 4.4M |
| 2025-02-03 | 1,548.00 | 1,579.00 | 1,528.00 | 1,563.00 | 5.2M |
| 2025-01-31 | 1,578.00 | 1,590.00 | 1,551.00 | 1,588.00 | 4.6M |
| 2025-01-30 | 1,560.00 | 1,613.00 | 1,553.00 | 1,574.00 | 5.6M |
| 2025-01-29 | 1,543.00 | 1,618.00 | 1,512.00 | 1,580.00 | 8.7M |
| 2025-01-28 | 1,530.00 | 1,551.00 | 1,502.00 | 1,520.00 | 5.7M |
| 2025-01-27 | 1,591.00 | 1,599.00 | 1,543.00 | 1,546.00 | 5.0M |
| 2025-01-24 | 1,580.00 | 1,611.00 | 1,549.00 | 1,580.00 | 6.8M |
| 2025-01-23 | 1,615.00 | 1,628.00 | 1,569.00 | 1,583.00 | 8.2M |
| 2025-01-22 | 1,550.00 | 1,674.00 | 1,549.00 | 1,608.00 | 22.9M |
| 2025-01-21 | 1,479.00 | 1,513.00 | 1,446.00 | 1,476.00 | 9.5M |
| 2025-01-20 | 1,502.00 | 1,505.00 | 1,466.00 | 1,466.00 | 5.6M |
| 2025-01-17 | 1,520.00 | 1,532.00 | 1,474.00 | 1,484.00 | 6.0M |
| 2025-01-16 | 1,560.00 | 1,563.00 | 1,514.00 | 1,540.00 | 6.3M |
| 2025-01-15 | 1,601.00 | 1,610.00 | 1,547.00 | 1,555.00 | 7.1M |
| 2025-01-14 | 1,590.00 | 1,606.00 | 1,567.00 | 1,579.00 | 7.5M |
| 2025-01-10 | 1,617.00 | 1,624.00 | 1,567.00 | 1,583.00 | 8.4M |
| 2025-01-09 | 1,649.00 | 1,665.00 | 1,609.00 | 1,617.00 | 9.0M |
| 2025-01-08 | 1,699.00 | 1,736.00 | 1,659.00 | 1,672.00 | 9.5M |
| 2025-01-07 | 1,742.00 | 1,769.00 | 1,686.00 | 1,689.00 | 11.4M |
| 2025-01-06 | 1,860.00 | 1,873.00 | 1,725.00 | 1,725.00 | 11.9M |