3,319.00
最后更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 3,371.00 | 3,391.00 | 3,300.00 | 3,319.00 | 1.4M |
| 2025-09-30 | 3,344.00 | 3,380.00 | 3,328.00 | 3,361.00 | 1.0M |
| 2025-09-29 | 3,510.00 | 3,510.00 | 3,349.00 | 3,371.00 | 1.3M |
| 2025-09-26 | 3,360.00 | 3,376.00 | 3,340.00 | 3,370.00 | 0.9M |
| 2025-09-25 | 3,368.00 | 3,372.00 | 3,341.00 | 3,341.00 | 0.9M |
| 2025-09-24 | 3,435.00 | 3,435.00 | 3,327.00 | 3,345.00 | 1.2M |
| 2025-09-22 | 3,393.00 | 3,430.00 | 3,387.00 | 3,392.00 | 0.9M |
| 2025-09-19 | 3,385.00 | 3,465.00 | 3,385.00 | 3,401.00 | 3.3M |
| 2025-09-18 | 3,400.00 | 3,420.00 | 3,362.00 | 3,385.00 | 1.0M |
| 2025-09-17 | 3,460.00 | 3,460.00 | 3,389.00 | 3,399.00 | 1.0M |
| 2025-09-16 | 3,424.00 | 3,484.00 | 3,420.00 | 3,475.00 | 0.9M |
| 2025-09-12 | 3,483.00 | 3,499.00 | 3,452.00 | 3,452.00 | 0.8M |
| 2025-09-11 | 3,442.00 | 3,478.00 | 3,426.00 | 3,458.00 | 0.8M |
| 2025-09-10 | 3,426.00 | 3,454.00 | 3,412.00 | 3,442.00 | 0.9M |
| 2025-09-09 | 3,465.00 | 3,482.00 | 3,426.00 | 3,426.00 | 0.9M |
| 2025-09-08 | 3,390.00 | 3,458.00 | 3,388.00 | 3,453.00 | 1.0M |
| 2025-09-05 | 3,382.00 | 3,399.00 | 3,351.00 | 3,384.00 | 0.9M |
| 2025-09-04 | 3,332.00 | 3,383.00 | 3,332.00 | 3,382.00 | 1.2M |
| 2025-09-03 | 3,284.00 | 3,344.00 | 3,284.00 | 3,332.00 | 1.3M |
| 2025-09-02 | 3,260.00 | 3,287.00 | 3,249.00 | 3,276.00 | 0.8M |
| 2025-09-01 | 3,235.00 | 3,279.00 | 3,234.00 | 3,235.00 | 0.8M |
| 2025-08-29 | 3,258.00 | 3,299.00 | 3,235.00 | 3,235.00 | 1.0M |
| 2025-08-28 | 3,263.00 | 3,300.00 | 3,253.00 | 3,289.00 | 1.3M |
| 2025-08-27 | 3,239.00 | 3,280.00 | 3,235.00 | 3,263.00 | 0.9M |
| 2025-08-26 | 3,202.00 | 3,229.00 | 3,177.00 | 3,229.00 | 1.2M |
| 2025-08-25 | 3,249.00 | 3,266.00 | 3,207.00 | 3,208.00 | 0.9M |
| 2025-08-22 | 3,194.00 | 3,252.00 | 3,184.00 | 3,250.00 | 0.8M |
| 2025-08-21 | 3,153.00 | 3,205.00 | 3,140.00 | 3,192.00 | 0.6M |
| 2025-08-20 | 3,150.00 | 3,206.00 | 3,123.00 | 3,172.00 | 1.4M |
| 2025-08-19 | 3,108.00 | 3,119.00 | 3,078.00 | 3,116.00 | 1.0M |
| 2025-08-18 | 3,125.00 | 3,160.00 | 3,105.00 | 3,116.00 | 1.0M |
| 2025-08-15 | 3,116.00 | 3,133.00 | 3,106.00 | 3,125.00 | 1.0M |
| 2025-08-14 | 3,112.00 | 3,135.00 | 3,095.00 | 3,135.00 | 1.2M |
| 2025-08-13 | 3,060.00 | 3,130.00 | 3,054.00 | 3,128.00 | 2.7M |
| 2025-08-12 | 3,106.00 | 3,106.00 | 3,011.00 | 3,025.00 | 4.6M |
| 2025-08-08 | 3,442.00 | 3,456.00 | 3,426.00 | 3,451.00 | 1.3M |
| 2025-08-07 | 3,380.00 | 3,444.00 | 3,374.00 | 3,442.00 | 0.8M |
| 2025-08-06 | 3,395.00 | 3,419.00 | 3,381.00 | 3,385.00 | 0.8M |
| 2025-08-05 | 3,348.00 | 3,392.00 | 3,335.00 | 3,381.00 | 0.7M |
| 2025-08-04 | 3,297.00 | 3,336.00 | 3,286.00 | 3,336.00 | 0.7M |
| 2025-08-01 | 3,320.00 | 3,359.00 | 3,301.00 | 3,352.00 | 0.8M |
| 2025-07-31 | 3,315.00 | 3,337.00 | 3,300.00 | 3,316.00 | 0.8M |
| 2025-07-30 | 3,281.00 | 3,313.00 | 3,275.00 | 3,310.00 | 0.8M |
| 2025-07-29 | 3,308.00 | 3,308.00 | 3,268.00 | 3,286.00 | 1.0M |
| 2025-07-28 | 3,370.00 | 3,378.00 | 3,333.00 | 3,333.00 | 0.9M |
| 2025-07-25 | 3,336.00 | 3,390.00 | 3,321.00 | 3,384.00 | 0.8M |
| 2025-07-24 | 3,311.00 | 3,356.00 | 3,305.00 | 3,343.00 | 1.0M |
| 2025-07-23 | 3,229.00 | 3,303.00 | 3,226.00 | 3,294.00 | 1.3M |
| 2025-07-22 | 3,250.00 | 3,258.00 | 3,206.00 | 3,214.00 | 1.3M |
| 2025-07-18 | 3,244.00 | 3,271.00 | 3,244.00 | 3,250.00 | 1.1M |
| 2025-07-17 | 3,213.00 | 3,238.00 | 3,207.00 | 3,238.00 | 0.9M |
| 2025-07-16 | 3,243.00 | 3,243.00 | 3,208.00 | 3,230.00 | 1.0M |
| 2025-07-15 | 3,223.00 | 3,241.00 | 3,203.00 | 3,213.00 | 0.9M |
| 2025-07-14 | 3,215.00 | 3,245.00 | 3,211.00 | 3,220.00 | 0.9M |
| 2025-07-11 | 3,212.00 | 3,260.00 | 3,197.00 | 3,215.00 | 1.2M |
| 2025-07-10 | 3,200.00 | 3,202.00 | 3,166.00 | 3,196.00 | 1.4M |
| 2025-07-09 | 3,158.00 | 3,250.00 | 3,157.00 | 3,213.00 | 1.7M |
| 2025-07-08 | 3,092.00 | 3,148.00 | 3,090.00 | 3,142.00 | 1.6M |
| 2025-07-07 | 3,080.00 | 3,107.00 | 3,061.00 | 3,097.00 | 1.7M |
| 2025-07-04 | 2,999.50 | 3,030.00 | 2,992.50 | 3,014.00 | 1.2M |
| 2025-07-03 | 2,950.00 | 3,010.00 | 2,940.50 | 3,005.00 | 1.4M |
| 2025-07-02 | 2,914.00 | 2,968.00 | 2,904.50 | 2,963.00 | 1.1M |
| 2025-07-01 | 2,886.50 | 2,914.00 | 2,879.00 | 2,914.00 | 1.1M |
| 2025-06-30 | 2,893.50 | 2,921.00 | 2,851.00 | 2,892.50 | 2.1M |
| 2025-06-27 | 2,850.00 | 2,861.00 | 2,819.00 | 2,843.50 | 2.1M |
| 2025-06-26 | 2,825.50 | 2,865.50 | 2,825.50 | 2,856.00 | 1.4M |
| 2025-06-25 | 2,821.50 | 2,830.00 | 2,800.00 | 2,818.00 | 1.3M |
| 2025-06-24 | 2,830.50 | 2,857.50 | 2,818.00 | 2,823.50 | 1.3M |
| 2025-06-23 | 2,821.50 | 2,832.00 | 2,798.50 | 2,807.00 | 0.8M |
| 2025-06-20 | 2,785.00 | 2,803.50 | 2,783.50 | 2,800.00 | 2.8M |
| 2025-06-19 | 2,780.00 | 2,788.00 | 2,765.50 | 2,785.00 | 0.9M |
| 2025-06-18 | 2,774.00 | 2,779.50 | 2,767.00 | 2,778.50 | 0.8M |
| 2025-06-17 | 2,765.00 | 2,778.00 | 2,755.00 | 2,778.00 | 0.7M |
| 2025-06-16 | 2,780.00 | 2,802.00 | 2,775.00 | 2,786.00 | 1.1M |
| 2025-06-13 | 2,762.50 | 2,783.50 | 2,746.00 | 2,774.00 | 1.2M |
| 2025-06-12 | 2,760.00 | 2,778.50 | 2,752.50 | 2,761.50 | 1.1M |
| 2025-06-11 | 2,720.50 | 2,739.00 | 2,716.00 | 2,735.00 | 0.9M |
| 2025-06-10 | 2,745.00 | 2,749.50 | 2,708.00 | 2,712.50 | 0.8M |
| 2025-06-09 | 2,769.00 | 2,773.50 | 2,742.00 | 2,745.00 | 0.8M |
| 2025-06-06 | 2,747.00 | 2,767.00 | 2,743.00 | 2,756.00 | 0.7M |
| 2025-06-05 | 2,726.00 | 2,754.00 | 2,726.00 | 2,731.50 | 0.9M |
| 2025-06-04 | 2,724.50 | 2,738.50 | 2,714.00 | 2,726.00 | 0.7M |
| 2025-06-03 | 2,699.00 | 2,736.00 | 2,687.50 | 2,725.00 | 1.1M |
| 2025-06-02 | 2,667.50 | 2,690.50 | 2,665.50 | 2,687.50 | 0.7M |
| 2025-05-30 | 2,670.00 | 2,691.50 | 2,666.00 | 2,677.50 | 1.2M |
| 2025-05-29 | 2,647.00 | 2,685.50 | 2,643.50 | 2,679.50 | 0.8M |
| 2025-05-28 | 2,639.50 | 2,658.00 | 2,635.00 | 2,650.00 | 0.8M |
| 2025-05-27 | 2,628.50 | 2,643.50 | 2,623.50 | 2,634.50 | 0.6M |
| 2025-05-26 | 2,615.00 | 2,637.50 | 2,611.00 | 2,629.00 | 0.6M |
| 2025-05-23 | 2,611.50 | 2,634.00 | 2,603.00 | 2,609.50 | 0.8M |
| 2025-05-22 | 2,607.00 | 2,611.00 | 2,588.00 | 2,611.00 | 1.2M |
| 2025-05-21 | 2,665.00 | 2,670.00 | 2,631.50 | 2,638.00 | 0.7M |
| 2025-05-20 | 2,683.50 | 2,683.50 | 2,632.50 | 2,643.50 | 0.8M |
| 2025-05-19 | 2,647.00 | 2,674.50 | 2,625.50 | 2,667.00 | 0.7M |
| 2025-05-16 | 2,663.00 | 2,688.50 | 2,648.50 | 2,685.00 | 1.1M |
| 2025-05-15 | 2,611.00 | 2,692.00 | 2,611.00 | 2,664.00 | 1.6M |
| 2025-05-14 | 2,610.00 | 2,670.50 | 2,607.00 | 2,640.00 | 2.5M |
| 2025-05-13 | 2,601.00 | 2,629.00 | 2,591.00 | 2,604.00 | 1.9M |
| 2025-05-12 | 2,590.00 | 2,610.50 | 2,582.00 | 2,599.00 | 0.9M |
| 2025-05-09 | 2,580.50 | 2,590.00 | 2,552.00 | 2,584.50 | 1.2M |
| 2025-05-08 | 2,583.50 | 2,584.50 | 2,543.00 | 2,563.50 | 0.9M |
| 2025-05-07 | 2,551.50 | 2,572.50 | 2,548.00 | 2,568.00 | 1.2M |
| 2025-05-02 | 2,557.00 | 2,578.50 | 2,554.00 | 2,560.50 | 1.0M |
| 2025-05-01 | 2,561.50 | 2,569.50 | 2,540.00 | 2,552.00 | 0.9M |
| 2025-04-30 | 2,592.00 | 2,592.00 | 2,534.00 | 2,547.50 | 1.5M |
| 2025-04-28 | 2,588.00 | 2,603.00 | 2,573.00 | 2,582.50 | 0.8M |
| 2025-04-25 | 2,572.50 | 2,600.00 | 2,560.50 | 2,586.50 | 1.1M |
| 2025-04-24 | 2,605.00 | 2,612.00 | 2,561.50 | 2,572.50 | 1.2M |
| 2025-04-23 | 2,597.50 | 2,600.00 | 2,578.50 | 2,578.50 | 0.9M |
| 2025-04-22 | 2,536.00 | 2,555.00 | 2,525.00 | 2,555.00 | 0.7M |
| 2025-04-21 | 2,558.50 | 2,563.50 | 2,523.00 | 2,551.50 | 0.7M |
| 2025-04-18 | 2,550.00 | 2,572.00 | 2,531.00 | 2,572.00 | 0.7M |
| 2025-04-17 | 2,528.00 | 2,542.50 | 2,510.50 | 2,541.50 | 0.8M |
| 2025-04-16 | 2,535.00 | 2,545.50 | 2,510.00 | 2,525.00 | 0.8M |
| 2025-04-15 | 2,533.00 | 2,534.00 | 2,504.00 | 2,518.00 | 0.8M |
| 2025-04-14 | 2,534.50 | 2,546.00 | 2,509.00 | 2,509.00 | 0.9M |
| 2025-04-11 | 2,502.50 | 2,559.50 | 2,485.00 | 2,548.00 | 0.8M |
| 2025-04-10 | 2,569.50 | 2,591.00 | 2,542.50 | 2,578.00 | 1.0M |
| 2025-04-09 | 2,509.50 | 2,512.00 | 2,412.00 | 2,442.00 | 1.3M |
| 2025-04-08 | 2,471.00 | 2,523.00 | 2,459.00 | 2,511.50 | 1.3M |
| 2025-04-07 | 2,390.00 | 2,456.00 | 2,355.50 | 2,421.00 | 1.6M |
| 2025-04-04 | 2,561.50 | 2,607.50 | 2,513.00 | 2,555.50 | 1.5M |
| 2025-04-03 | 2,598.50 | 2,648.00 | 2,593.50 | 2,648.00 | 1.2M |
| 2025-04-02 | 2,720.00 | 2,727.50 | 2,694.50 | 2,712.50 | 0.9M |
| 2025-04-01 | 2,732.50 | 2,746.00 | 2,707.50 | 2,717.00 | 0.9M |
| 2025-03-31 | 2,757.00 | 2,757.00 | 2,696.00 | 2,720.00 | 1.1M |
| 2025-03-28 | 2,825.00 | 2,825.00 | 2,783.50 | 2,807.00 | 1.4M |
| 2025-03-27 | 2,825.00 | 2,836.00 | 2,801.50 | 2,821.50 | 1.2M |
| 2025-03-26 | 2,832.00 | 2,843.00 | 2,814.50 | 2,825.00 | 1.6M |
| 2025-03-25 | 2,806.50 | 2,824.50 | 2,790.00 | 2,802.50 | 1.1M |
| 2025-03-24 | 2,795.00 | 2,797.50 | 2,773.00 | 2,789.50 | 0.7M |
| 2025-03-21 | 2,760.00 | 2,796.50 | 2,760.00 | 2,783.00 | 1.6M |
| 2025-03-19 | 2,761.50 | 2,792.00 | 2,760.50 | 2,784.00 | 1.1M |
| 2025-03-18 | 2,753.00 | 2,767.00 | 2,741.50 | 2,761.50 | 1.2M |
| 2025-03-17 | 2,718.00 | 2,739.50 | 2,711.00 | 2,732.00 | 0.8M |
| 2025-03-14 | 2,707.00 | 2,719.50 | 2,695.00 | 2,718.00 | 1.1M |
| 2025-03-13 | 2,730.00 | 2,739.50 | 2,708.50 | 2,728.50 | 1.1M |
| 2025-03-12 | 2,690.50 | 2,724.00 | 2,684.50 | 2,700.50 | 1.4M |
| 2025-03-11 | 2,695.50 | 2,704.00 | 2,638.50 | 2,664.00 | 1.8M |
| 2025-03-10 | 2,718.00 | 2,750.00 | 2,713.00 | 2,745.50 | 1.5M |
| 2025-03-07 | 2,715.00 | 2,727.50 | 2,699.00 | 2,715.00 | 1.2M |
| 2025-03-06 | 2,690.00 | 2,751.00 | 2,681.50 | 2,751.00 | 1.6M |
| 2025-03-05 | 2,687.00 | 2,693.00 | 2,661.50 | 2,677.50 | 1.3M |
| 2025-03-04 | 2,695.00 | 2,695.00 | 2,633.00 | 2,659.50 | 1.5M |
| 2025-03-03 | 2,661.50 | 2,695.00 | 2,636.50 | 2,695.00 | 1.6M |
| 2025-02-28 | 2,690.00 | 2,690.00 | 2,636.50 | 2,660.00 | 1.6M |
| 2025-02-27 | 2,629.50 | 2,670.00 | 2,628.50 | 2,670.00 | 1.0M |
| 2025-02-26 | 2,670.00 | 2,685.00 | 2,626.00 | 2,660.00 | 1.2M |
| 2025-02-25 | 2,626.00 | 2,653.00 | 2,612.50 | 2,653.00 | 1.3M |
| 2025-02-21 | 2,654.50 | 2,692.50 | 2,644.00 | 2,657.00 | 1.8M |
| 2025-02-20 | 2,658.00 | 2,674.00 | 2,638.50 | 2,665.50 | 1.4M |
| 2025-02-19 | 2,670.00 | 2,686.50 | 2,664.50 | 2,670.00 | 1.8M |
| 2025-02-18 | 2,680.00 | 2,688.00 | 2,600.50 | 2,644.00 | 1.9M |
| 2025-02-17 | 2,598.00 | 2,712.00 | 2,596.50 | 2,712.00 | 5.1M |
| 2025-02-14 | 2,503.50 | 2,529.00 | 2,502.50 | 2,504.50 | 1.0M |
| 2025-02-13 | 2,520.00 | 2,527.00 | 2,506.50 | 2,527.00 | 1.0M |
| 2025-02-12 | 2,529.50 | 2,529.50 | 2,491.50 | 2,498.50 | 0.9M |
| 2025-02-10 | 2,468.00 | 2,497.50 | 2,468.00 | 2,482.00 | 0.8M |
| 2025-02-07 | 2,446.00 | 2,464.00 | 2,441.00 | 2,456.50 | 0.7M |
| 2025-02-06 | 2,430.00 | 2,455.00 | 2,430.00 | 2,445.50 | 0.7M |
| 2025-02-05 | 2,459.50 | 2,459.50 | 2,412.50 | 2,418.50 | 0.7M |
| 2025-02-04 | 2,480.00 | 2,491.50 | 2,448.00 | 2,464.00 | 0.8M |
| 2025-02-03 | 2,482.50 | 2,488.50 | 2,443.50 | 2,457.50 | 1.1M |
| 2025-01-31 | 2,516.00 | 2,523.00 | 2,497.00 | 2,519.00 | 0.8M |
| 2025-01-30 | 2,525.00 | 2,530.00 | 2,499.50 | 2,522.00 | 0.9M |
| 2025-01-29 | 2,491.00 | 2,506.50 | 2,481.50 | 2,506.50 | 0.6M |
| 2025-01-28 | 2,520.00 | 2,526.00 | 2,510.00 | 2,514.50 | 0.6M |
| 2025-01-27 | 2,497.00 | 2,513.50 | 2,485.00 | 2,513.50 | 0.7M |
| 2025-01-24 | 2,476.50 | 2,488.00 | 2,464.50 | 2,475.50 | 0.7M |
| 2025-01-23 | 2,409.00 | 2,472.00 | 2,403.00 | 2,458.00 | 0.8M |
| 2025-01-22 | 2,434.50 | 2,447.00 | 2,420.00 | 2,436.50 | 0.6M |
| 2025-01-21 | 2,430.00 | 2,444.00 | 2,422.50 | 2,441.00 | 0.5M |
| 2025-01-20 | 2,415.00 | 2,426.00 | 2,407.50 | 2,417.00 | 0.4M |
| 2025-01-17 | 2,411.00 | 2,421.50 | 2,388.50 | 2,404.50 | 0.8M |
| 2025-01-16 | 2,432.00 | 2,439.00 | 2,411.00 | 2,425.00 | 1.1M |
| 2025-01-15 | 2,448.00 | 2,463.00 | 2,437.00 | 2,448.50 | 0.9M |
| 2025-01-14 | 2,449.50 | 2,464.50 | 2,426.50 | 2,438.50 | 1.1M |
| 2025-01-10 | 2,432.50 | 2,450.00 | 2,408.50 | 2,436.00 | 1.1M |
| 2025-01-09 | 2,412.50 | 2,424.00 | 2,396.50 | 2,415.50 | 0.8M |
| 2025-01-08 | 2,430.50 | 2,444.50 | 2,417.00 | 2,435.50 | 1.1M |
| 2025-01-07 | 2,430.00 | 2,447.00 | 2,406.00 | 2,434.00 | 1.4M |
| 2025-01-06 | 2,405.00 | 2,446.00 | 2,399.50 | 2,428.50 | 1.5M |