3,659.65
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 | 3,644.74 | 3,665.02 | 3,637.13 | 3,659.65 | 362.7M |
| 2025-09-25 | 3,678.95 | 3,678.95 | 3,642.66 | 3,644.37 | 389.0M |
| 2025-09-24 | 3,679.07 | 3,681.37 | 3,659.51 | 3,677.81 | 296.5M |
| 2025-09-23 | 3,660.26 | 3,700.00 | 3,660.26 | 3,679.84 | 363.8M |
| 2025-09-22 | 3,660.78 | 3,663.30 | 3,638.61 | 3,659.43 | 235.6M |
| 2025-09-19 | 3,672.95 | 3,690.01 | 3,659.25 | 3,659.77 | 609.5M |
| 2025-09-18 | 3,655.99 | 3,688.89 | 3,655.99 | 3,673.37 | 348.2M |
| 2025-09-17 | 3,662.55 | 3,669.00 | 3,639.77 | 3,655.42 | 326.6M |
| 2025-09-16 | 3,686.86 | 3,691.63 | 3,660.78 | 3,661.67 | 358.4M |
| 2025-09-15 | 3,670.09 | 3,705.61 | 3,670.09 | 3,686.95 | 317.2M |
| 2025-09-12 | 3,665.49 | 3,680.83 | 3,650.85 | 3,667.47 | 273.0M |
| 2025-09-11 | 3,642.17 | 3,672.14 | 3,642.17 | 3,664.42 | 301.5M |
| 2025-09-10 | 3,643.45 | 3,657.67 | 3,632.95 | 3,643.43 | 361.6M |
| 2025-09-09 | 3,631.44 | 3,652.11 | 3,625.69 | 3,639.84 | 367.6M |
| 2025-09-08 | 3,610.19 | 3,633.15 | 3,610.19 | 3,629.84 | 284.6M |
| 2025-09-05 | 3,611.43 | 3,626.86 | 3,599.23 | 3,606.39 | 341.7M |
| 2025-09-04 | 3,599.79 | 3,615.95 | 3,592.69 | 3,608.12 | 449.2M |
| 2025-09-03 | 3,612.22 | 3,633.82 | 3,599.26 | 3,602.40 | 305.0M |
| 2025-09-02 | 3,686.09 | 3,686.09 | 3,609.16 | 3,610.44 | 360.2M |
| 2025-09-01 | 3,689.96 | 3,702.30 | 3,676.78 | 3,686.56 | 353.3M |
| 2025-08-29 | 3,711.70 | 3,719.40 | 3,690.08 | 3,690.52 | 516.4M |
| 2025-08-28 | 3,720.31 | 3,745.50 | 3,706.71 | 3,711.68 | 921.6M |
| 2025-08-27 | 3,733.89 | 3,743.24 | 3,712.90 | 3,719.41 | 320.0M |
| 2025-08-26 | 3,777.97 | 3,777.97 | 3,720.63 | 3,733.43 | 925.4M |
| 2025-08-25 | 3,804.93 | 3,804.93 | 3,779.86 | 3,779.86 | 248.4M |
| 2025-08-22 | 3,765.41 | 3,809.35 | 3,763.89 | 3,807.03 | 356.2M |
| 2025-08-21 | 3,764.37 | 3,773.20 | 3,750.22 | 3,765.30 | 317.2M |
| 2025-08-20 | 3,768.51 | 3,768.51 | 3,752.80 | 3,761.46 | 287.2M |
| 2025-08-19 | 3,744.84 | 3,775.52 | 3,744.84 | 3,769.03 | 402.0M |
| 2025-08-18 | 3,737.42 | 3,747.70 | 3,736.45 | 3,744.39 | 377.9M |
| 2025-08-15 | 3,730.17 | 3,746.84 | 3,730.17 | 3,736.97 | 462.6M |
| 2025-08-14 | 3,718.65 | 3,739.01 | 3,718.65 | 3,729.93 | 435.4M |
| 2025-08-13 | 3,709.12 | 3,728.97 | 3,709.12 | 3,719.42 | 325.0M |
| 2025-08-12 | 3,696.92 | 3,711.51 | 3,691.19 | 3,709.11 | 309.2M |
| 2025-08-11 | 3,708.65 | 3,714.46 | 3,691.52 | 3,696.02 | 374.1M |
| 2025-08-08 | 3,698.42 | 3,720.52 | 3,698.42 | 3,707.25 | 419.7M |
| 2025-08-07 | 3,670.33 | 3,708.19 | 3,670.33 | 3,698.77 | 462.3M |
| 2025-08-06 | 3,663.97 | 3,685.97 | 3,663.97 | 3,671.38 | 590.3M |
| 2025-08-05 | 3,639.60 | 3,670.78 | 3,639.60 | 3,660.06 | 366.5M |
| 2025-08-04 | 3,611.84 | 3,644.83 | 3,611.84 | 3,638.49 | 395.2M |
| 2025-08-01 | 3,658.76 | 3,658.76 | 3,590.35 | 3,607.69 | 449.8M |
| 2025-07-31 | 3,678.78 | 3,686.74 | 3,661.65 | 3,662.72 | 602.6M |
| 2025-07-30 | 3,704.54 | 3,710.22 | 3,677.07 | 3,677.15 | 370.8M |
| 2025-07-29 | 3,706.85 | 3,723.64 | 3,705.09 | 3,705.29 | 343.6M |
| 2025-07-28 | 3,715.10 | 3,748.18 | 3,704.16 | 3,707.06 | 332.6M |
| 2025-07-25 | 3,719.86 | 3,719.86 | 3,687.29 | 3,708.18 | 331.2M |
| 2025-07-24 | 3,727.25 | 3,747.15 | 3,716.96 | 3,721.19 | 507.6M |
| 2025-07-23 | 3,700.08 | 3,738.25 | 3,700.08 | 3,725.63 | 402.1M |
| 2025-07-22 | 3,693.90 | 3,693.90 | 3,674.15 | 3,693.36 | 240.7M |
| 2025-07-21 | 3,696.97 | 3,712.92 | 3,686.28 | 3,694.74 | 239.0M |
| 2025-07-18 | 3,667.51 | 3,704.47 | 3,667.51 | 3,695.86 | 339.9M |
| 2025-07-17 | 3,611.48 | 3,637.10 | 3,611.48 | 3,633.61 | 220.4M |
| 2025-07-16 | 3,640.72 | 3,640.72 | 3,609.20 | 3,609.60 | 305.3M |
| 2025-07-15 | 3,653.87 | 3,676.05 | 3,642.27 | 3,642.96 | 270.5M |
| 2025-07-14 | 3,647.91 | 3,654.19 | 3,620.74 | 3,653.13 | 275.7M |
| 2025-07-11 | 3,671.54 | 3,671.54 | 3,641.00 | 3,654.38 | 331.4M |
| 2025-07-10 | 3,658.74 | 3,677.51 | 3,658.74 | 3,672.92 | 399.8M |
| 2025-07-09 | 3,633.34 | 3,669.15 | 3,633.34 | 3,657.43 | 409.5M |
| 2025-07-08 | 3,618.83 | 3,635.67 | 3,616.17 | 3,632.37 | 364.8M |
| 2025-07-07 | 3,610.94 | 3,619.01 | 3,605.28 | 3,618.50 | 337.3M |
| 2025-07-04 | 3,630.89 | 3,630.89 | 3,600.15 | 3,613.23 | 281.5M |
| 2025-07-03 | 3,619.50 | 3,637.47 | 3,619.50 | 3,634.25 | 381.8M |
| 2025-07-02 | 3,591.46 | 3,620.89 | 3,591.46 | 3,617.25 | 445.2M |
| 2025-07-01 | 3,606.47 | 3,606.47 | 3,583.05 | 3,592.94 | 342.2M |
| 2025-06-30 | 3,609.70 | 3,621.48 | 3,603.69 | 3,607.39 | 318.0M |
| 2025-06-27 | 3,579.01 | 3,608.22 | 3,579.01 | 3,607.80 | 311.5M |
| 2025-06-26 | 3,561.73 | 3,586.12 | 3,561.73 | 3,578.29 | 473.3M |
| 2025-06-25 | 3,579.69 | 3,592.04 | 3,557.98 | 3,558.59 | 407.3M |
| 2025-06-24 | 3,548.29 | 3,593.16 | 3,548.29 | 3,578.73 | 522.3M |
| 2025-06-23 | 3,560.09 | 3,561.42 | 3,524.64 | 3,543.64 | 409.3M |
| 2025-06-20 | 3,547.43 | 3,589.19 | 3,547.43 | 3,562.51 | 840.9M |
| 2025-06-19 | 3,576.13 | 3,576.13 | 3,543.97 | 3,546.33 | 407.2M |
| 2025-06-18 | 3,591.10 | 3,592.48 | 3,569.63 | 3,581.34 | 580.0M |
| 2025-06-17 | 3,608.91 | 3,608.91 | 3,578.52 | 3,592.79 | 411.5M |
| 2025-06-16 | 3,584.86 | 3,620.04 | 3,584.86 | 3,610.07 | 475.6M |
| 2025-06-13 | 3,610.14 | 3,610.14 | 3,571.56 | 3,582.26 | 484.6M |
| 2025-06-12 | 3,618.10 | 3,622.05 | 3,589.58 | 3,614.95 | 349.2M |
| 2025-06-11 | 3,617.82 | 3,633.04 | 3,614.72 | 3,619.07 | 335.4M |
| 2025-06-10 | 3,605.35 | 3,623.60 | 3,601.36 | 3,620.24 | 331.3M |
| 2025-06-09 | 3,597.62 | 3,607.17 | 3,592.64 | 3,606.58 | 275.8M |
| 2025-06-06 | 3,589.19 | 3,605.23 | 3,588.18 | 3,596.84 | 327.1M |
| 2025-06-05 | 3,584.33 | 3,604.71 | 3,576.65 | 3,589.78 | 363.1M |
| 2025-06-04 | 3,572.28 | 3,597.11 | 3,572.28 | 3,584.62 | 480.0M |
| 2025-06-03 | 3,571.83 | 3,579.83 | 3,550.28 | 3,569.87 | 358.2M |
| 2025-06-02 | 3,581.02 | 3,581.02 | 3,550.71 | 3,571.39 | 343.7M |
| 2025-05-30 | 3,588.42 | 3,614.68 | 3,581.75 | 3,581.75 | 624.8M |
| 2025-05-29 | 3,588.55 | 3,618.90 | 3,588.55 | 3,589.97 | 369.9M |
| 2025-05-28 | 3,597.30 | 3,608.67 | 3,584.94 | 3,584.94 | 439.9M |
| 2025-05-27 | 3,583.70 | 3,603.18 | 3,577.11 | 3,598.36 | 1,003.5M |
| 2025-05-26 | 3,545.83 | 3,586.35 | 3,545.83 | 3,582.53 | 352.3M |
| 2025-05-23 | 3,558.87 | 3,580.20 | 3,481.74 | 3,539.55 | 649.1M |
| 2025-05-22 | 3,576.87 | 3,576.87 | 3,542.76 | 3,558.16 | 565.1M |
| 2025-05-21 | 3,575.42 | 3,581.36 | 3,557.66 | 3,579.27 | 485.5M |
| 2025-05-20 | 3,559.91 | 3,580.78 | 3,549.01 | 3,578.31 | 429.2M |
| 2025-05-19 | 3,578.67 | 3,578.67 | 3,531.57 | 3,558.16 | 518.9M |
| 2025-05-16 | 3,569.39 | 3,590.25 | 3,569.39 | 3,582.54 | 581.6M |
| 2025-05-15 | 3,566.40 | 3,566.40 | 3,543.90 | 3,566.01 | 484.0M |
| 2025-05-14 | 3,581.76 | 3,581.76 | 3,552.11 | 3,569.27 | 608.5M |
| 2025-05-13 | 3,560.58 | 3,581.68 | 3,560.58 | 3,581.58 | 475.7M |
| 2025-05-12 | 3,507.43 | 3,568.93 | 3,507.43 | 3,557.19 | 701.4M |
| 2025-05-09 | 3,483.49 | 3,515.42 | 3,483.49 | 3,502.79 | 657.8M |
| 2025-05-08 | 3,463.97 | 3,494.38 | 3,461.43 | 3,481.54 | 870.7M |
| 2025-05-07 | 3,473.90 | 3,473.90 | 3,455.41 | 3,461.78 | 448.1M |
| 2025-05-06 | 3,472.99 | 3,479.21 | 3,435.04 | 3,474.46 | 541.0M |
| 2025-05-05 | 3,458.85 | 3,472.23 | 3,456.00 | 3,470.95 | 358.7M |
| 2025-05-02 | 3,410.66 | 3,460.30 | 3,410.66 | 3,460.15 | 534.4M |
| 2025-04-30 | 3,395.75 | 3,413.24 | 3,364.66 | 3,407.00 | 545.2M |
| 2025-04-29 | 3,372.58 | 3,400.34 | 3,372.58 | 3,393.83 | 525.0M |
| 2025-04-28 | 3,351.35 | 3,382.27 | 3,351.35 | 3,374.15 | 435.4M |
| 2025-04-25 | 3,326.40 | 3,356.75 | 3,326.40 | 3,349.93 | 432.1M |
| 2025-04-24 | 3,306.78 | 3,326.12 | 3,291.68 | 3,326.08 | 522.2M |
| 2025-04-23 | 3,262.71 | 3,330.63 | 3,262.71 | 3,310.10 | 578.8M |
| 2025-04-22 | 3,251.81 | 3,254.47 | 3,226.11 | 3,253.50 | 485.7M |
| 2025-04-17 | 3,245.93 | 3,253.78 | 3,232.45 | 3,250.59 | 402.2M |
| 2025-04-16 | 3,242.56 | 3,246.93 | 3,206.26 | 3,245.52 | 647.4M |
| 2025-04-15 | 3,200.70 | 3,250.10 | 3,200.70 | 3,249.39 | 539.1M |
| 2025-04-14 | 3,122.52 | 3,204.86 | 3,122.52 | 3,198.28 | 588.0M |
| 2025-04-11 | 3,100.51 | 3,128.80 | 3,054.82 | 3,108.91 | 396.9M |
| 2025-04-10 | 3,014.07 | 3,205.85 | 3,014.07 | 3,100.93 | 816.9M |
| 2025-04-09 | 3,069.82 | 3,069.82 | 2,964.94 | 2,994.31 | 582.1M |
| 2025-04-08 | 3,027.51 | 3,119.85 | 3,026.24 | 3,092.39 | 736.0M |
| 2025-04-07 | 3,101.19 | 3,127.85 | 2,905.35 | 3,013.92 | 1,075.0M |
| 2025-04-04 | 3,321.73 | 3,321.73 | 3,090.24 | 3,123.92 | 1,202.6M |
| 2025-04-03 | 3,399.21 | 3,399.21 | 3,316.10 | 3,320.61 | 813.0M |
| 2025-04-02 | 3,423.52 | 3,423.75 | 3,380.16 | 3,409.58 | 553.9M |
| 2025-04-01 | 3,406.36 | 3,431.30 | 3,406.18 | 3,423.09 | 642.2M |
| 2025-03-31 | 3,458.74 | 3,458.74 | 3,379.66 | 3,400.18 | 669.3M |
| 2025-03-28 | 3,499.76 | 3,503.56 | 3,458.13 | 3,465.17 | 718.8M |
| 2025-03-27 | 3,513.32 | 3,513.32 | 3,474.94 | 3,500.40 | 1,008.9M |
| 2025-03-26 | 3,537.50 | 3,542.89 | 3,513.12 | 3,518.57 | 563.6M |
| 2025-03-25 | 3,512.93 | 3,548.49 | 3,512.93 | 3,534.47 | 670.3M |
| 2025-03-24 | 3,517.52 | 3,542.70 | 3,505.52 | 3,511.74 | 643.7M |
| 2025-03-21 | 3,536.31 | 3,536.31 | 3,501.80 | 3,512.76 | 753.1M |
| 2025-03-20 | 3,561.02 | 3,575.42 | 3,514.91 | 3,536.57 | 545.4M |
| 2025-03-19 | 3,548.47 | 3,564.46 | 3,541.05 | 3,560.58 | 394.8M |
| 2025-03-18 | 3,524.22 | 3,567.73 | 3,524.22 | 3,552.69 | 765.5M |
| 2025-03-17 | 3,488.37 | 3,523.48 | 3,488.37 | 3,522.34 | 550.0M |
| 2025-03-14 | 3,428.79 | 3,486.07 | 3,420.73 | 3,484.74 | 969.9M |
| 2025-03-13 | 3,445.80 | 3,454.60 | 3,422.25 | 3,427.71 | 531.0M |
| 2025-03-12 | 3,415.19 | 3,458.26 | 3,415.19 | 3,446.19 | 406.6M |
| 2025-03-11 | 3,448.86 | 3,461.86 | 3,400.04 | 3,409.67 | 491.8M |
| 2025-03-10 | 3,489.99 | 3,505.48 | 3,444.71 | 3,448.50 | 491.6M |
| 2025-03-07 | 3,482.71 | 3,497.79 | 3,459.64 | 3,484.64 | 551.2M |
| 2025-03-06 | 3,446.85 | 3,495.07 | 3,446.85 | 3,490.31 | 633.1M |
| 2025-03-05 | 3,375.65 | 3,465.07 | 3,375.65 | 3,442.07 | 520.3M |
| 2025-03-04 | 3,463.72 | 3,463.72 | 3,364.69 | 3,373.44 | 644.1M |
| 2025-03-03 | 3,454.86 | 3,490.11 | 3,442.54 | 3,469.20 | 463.0M |
| 2025-02-28 | 3,462.90 | 3,462.90 | 3,434.35 | 3,452.51 | 594.3M |
| 2025-02-27 | 3,492.42 | 3,492.42 | 3,456.29 | 3,469.03 | 552.7M |
| 2025-02-26 | 3,469.84 | 3,506.17 | 3,469.84 | 3,495.43 | 614.3M |
| 2025-02-25 | 3,476.32 | 3,489.94 | 3,465.89 | 3,467.94 | 498.7M |
| 2025-02-24 | 3,463.15 | 3,494.03 | 3,461.96 | 3,479.00 | 628.7M |
| 2025-02-21 | 3,440.38 | 3,477.42 | 3,440.38 | 3,463.35 | 419.7M |
| 2025-02-20 | 3,453.61 | 3,472.72 | 3,435.93 | 3,439.97 | 400.5M |
| 2025-02-19 | 3,491.30 | 3,500.99 | 3,449.74 | 3,450.92 | 851.9M |
| 2025-02-18 | 3,482.40 | 3,494.90 | 3,472.69 | 3,490.02 | 642.6M |
| 2025-02-17 | 3,474.30 | 3,487.44 | 3,468.14 | 3,482.34 | 786.9M |
| 2025-02-14 | 3,478.34 | 3,490.39 | 3,471.09 | 3,476.52 | 1,432.1M |
| 2025-02-13 | 3,455.46 | 3,477.77 | 3,455.46 | 3,476.87 | 1,166.5M |
| 2025-02-12 | 3,455.01 | 3,469.96 | 3,444.95 | 3,450.30 | 727.0M |
| 2025-02-11 | 3,437.26 | 3,457.07 | 3,436.23 | 3,455.26 | 670.9M |
| 2025-02-10 | 3,424.92 | 3,438.75 | 3,424.92 | 3,437.16 | 892.3M |
| 2025-02-07 | 3,435.19 | 3,444.25 | 3,419.84 | 3,421.30 | 1,294.6M |
| 2025-02-06 | 3,394.67 | 3,437.24 | 3,394.67 | 3,435.05 | 608.4M |
| 2025-02-05 | 3,400.40 | 3,402.87 | 3,381.31 | 3,395.30 | 410.3M |
| 2025-02-04 | 3,380.25 | 3,401.56 | 3,362.46 | 3,399.60 | 443.3M |
| 2025-02-03 | 3,407.93 | 3,407.93 | 3,336.69 | 3,377.47 | 428.3M |
| 2025-01-31 | 3,413.89 | 3,423.14 | 3,409.31 | 3,417.73 | 306.7M |
| 2025-01-30 | 3,386.87 | 3,419.93 | 3,386.87 | 3,413.52 | 457.8M |
| 2025-01-29 | 3,386.18 | 3,399.26 | 3,384.56 | 3,385.72 | 358.5M |
| 2025-01-28 | 3,372.14 | 3,399.96 | 3,366.63 | 3,384.97 | 768.5M |
| 2025-01-27 | 3,366.55 | 3,377.70 | 3,340.50 | 3,370.96 | 412.9M |
| 2025-01-24 | 3,375.89 | 3,399.71 | 3,365.23 | 3,369.78 | 444.0M |
| 2025-01-23 | 3,367.19 | 3,377.22 | 3,361.95 | 3,374.91 | 421.1M |
| 2025-01-22 | 3,378.33 | 3,388.54 | 3,366.17 | 3,366.97 | 535.5M |
| 2025-01-21 | 3,371.00 | 3,378.39 | 3,363.16 | 3,377.63 | 380.0M |
| 2025-01-20 | 3,370.19 | 3,385.59 | 3,364.91 | 3,372.99 | 580.6M |
| 2025-01-17 | 3,337.62 | 3,370.74 | 3,337.62 | 3,370.34 | 406.4M |
| 2025-01-16 | 3,331.23 | 3,352.24 | 3,326.89 | 3,336.85 | 439.8M |
| 2025-01-15 | 3,279.30 | 3,329.17 | 3,279.30 | 3,326.83 | 549.5M |
| 2025-01-14 | 3,269.07 | 3,295.02 | 3,269.07 | 3,277.18 | 526.0M |
| 2025-01-13 | 3,281.47 | 3,283.23 | 3,250.75 | 3,266.09 | 320.5M |
| 2025-01-10 | 3,309.08 | 3,310.39 | 3,282.18 | 3,282.33 | 462.0M |
| 2025-01-09 | 3,300.55 | 3,314.94 | 3,287.19 | 3,309.88 | 381.9M |
| 2025-01-08 | 3,320.33 | 3,324.50 | 3,286.66 | 3,301.82 | 575.2M |
| 2025-01-07 | 3,321.99 | 3,327.23 | 3,297.72 | 3,318.91 | 535.4M |
| 2025-01-06 | 3,287.69 | 3,332.73 | 3,287.69 | 3,323.97 | 354.0M |
| 2025-01-03 | 3,305.55 | 3,306.09 | 3,282.96 | 3,284.99 | 321.8M |
| 2025-01-02 | 3,278.23 | 3,307.32 | 3,275.14 | 3,306.44 | 377.1M |