1,165.01
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,165.47 | 1,169.46 | 1,157.69 | 1,165.01 | 0.0M |
| 2025-09-29 | 1,167.81 | 1,172.19 | 1,163.93 | 1,170.30 | 0.0M |
| 2025-09-28 | 1,165.84 | 1,168.40 | 1,162.67 | 1,165.52 | 0.0M |
| 2025-09-26 | 1,165.84 | 1,168.40 | 1,162.67 | 1,165.52 | 0.0M |
| 2025-09-25 | 1,159.18 | 1,172.48 | 1,159.15 | 1,165.36 | 0.0M |
| 2025-09-24 | 1,167.85 | 1,168.58 | 1,159.46 | 1,161.52 | 0.0M |
| 2025-09-23 | 1,163.81 | 1,173.27 | 1,163.81 | 1,167.78 | 0.0M |
| 2025-09-22 | 1,173.62 | 1,176.45 | 1,164.85 | 1,164.85 | 0.0M |
| 2025-09-19 | 1,176.89 | 1,183.04 | 1,173.54 | 1,174.28 | 0.0M |
| 2025-09-18 | 1,181.94 | 1,182.35 | 1,176.61 | 1,180.56 | 0.0M |
| 2025-09-17 | 1,177.92 | 1,183.52 | 1,176.49 | 1,179.13 | 0.0M |
| 2025-09-16 | 1,184.46 | 1,184.95 | 1,174.94 | 1,176.25 | 0.0M |
| 2025-09-15 | 1,187.17 | 1,192.46 | 1,182.43 | 1,183.51 | 0.0M |
| 2025-09-12 | 1,186.51 | 1,187.92 | 1,180.99 | 1,182.46 | 0.0M |
| 2025-09-11 | 1,183.62 | 1,187.83 | 1,180.77 | 1,184.90 | 0.0M |
| 2025-09-10 | 1,182.82 | 1,186.84 | 1,178.81 | 1,179.21 | 0.0M |
| 2025-09-09 | 1,179.89 | 1,184.11 | 1,176.88 | 1,179.76 | 0.0M |
| 2025-09-08 | 1,179.16 | 1,181.05 | 1,173.61 | 1,178.37 | 0.0M |
| 2025-09-05 | 1,176.74 | 1,181.07 | 1,174.60 | 1,178.50 | 0.0M |
| 2025-09-04 | 1,165.52 | 1,178.03 | 1,165.52 | 1,175.67 | 0.0M |
| 2025-09-03 | 1,163.61 | 1,165.53 | 1,160.42 | 1,163.28 | 0.0M |
| 2025-09-02 | 1,174.37 | 1,174.45 | 1,159.95 | 1,160.08 | 0.0M |
| 2025-09-01 | 1,184.66 | 1,186.32 | 1,173.71 | 1,175.03 | 0.0M |
| 2025-08-29 | 1,185.54 | 1,187.71 | 1,178.80 | 1,182.10 | 0.0M |
| 2025-08-28 | 1,194.14 | 1,197.88 | 1,186.27 | 1,187.47 | 0.0M |
| 2025-08-27 | 1,193.73 | 1,193.92 | 1,189.36 | 1,192.18 | 0.0M |
| 2025-08-26 | 1,200.50 | 1,200.60 | 1,192.05 | 1,192.48 | 0.0M |
| 2025-08-25 | 1,207.18 | 1,210.02 | 1,203.22 | 1,204.10 | 0.0M |
| 2025-08-22 | 1,204.60 | 1,215.72 | 1,203.93 | 1,210.94 | 0.0M |
| 2025-08-21 | 1,201.55 | 1,206.43 | 1,199.23 | 1,204.83 | 0.0M |
| 2025-08-20 | 1,191.50 | 1,205.46 | 1,190.52 | 1,202.81 | 0.0M |
| 2025-08-19 | 1,173.93 | 1,190.51 | 1,173.38 | 1,189.16 | 0.0M |
| 2025-08-18 | 1,171.59 | 1,174.08 | 1,169.97 | 1,172.33 | 0.0M |
| 2025-08-15 | 1,192.65 | 1,194.82 | 1,167.03 | 1,168.64 | 0.0M |
| 2025-08-14 | 1,196.46 | 1,197.96 | 1,185.43 | 1,188.08 | 0.0M |
| 2025-08-13 | 1,197.44 | 1,200.37 | 1,191.20 | 1,200.12 | 0.0M |
| 2025-08-12 | 1,210.69 | 1,216.60 | 1,202.08 | 1,205.26 | 0.0M |
| 2025-08-11 | 1,209.72 | 1,211.94 | 1,205.21 | 1,206.53 | 0.0M |
| 2025-08-08 | 1,206.86 | 1,213.11 | 1,205.12 | 1,205.48 | 0.0M |
| 2025-08-07 | 1,198.78 | 1,206.50 | 1,197.54 | 1,203.76 | 0.0M |
| 2025-08-06 | 1,204.62 | 1,204.82 | 1,194.72 | 1,196.80 | 0.0M |
| 2025-08-05 | 1,201.71 | 1,203.29 | 1,196.59 | 1,202.01 | 0.0M |
| 2025-08-04 | 1,195.36 | 1,199.79 | 1,192.08 | 1,196.67 | 0.0M |
| 2025-08-01 | 1,194.84 | 1,205.77 | 1,190.16 | 1,191.85 | 0.0M |
| 2025-07-31 | 1,205.08 | 1,207.14 | 1,201.20 | 1,201.38 | 0.0M |
| 2025-07-30 | 1,209.30 | 1,218.70 | 1,202.88 | 1,203.27 | 0.0M |
| 2025-07-29 | 1,216.17 | 1,219.74 | 1,207.67 | 1,210.46 | 0.0M |
| 2025-07-28 | 1,231.28 | 1,232.83 | 1,213.88 | 1,217.00 | 0.0M |
| 2025-07-25 | 1,226.99 | 1,228.44 | 1,217.93 | 1,223.39 | 0.0M |
| 2025-07-24 | 1,228.71 | 1,236.21 | 1,224.12 | 1,228.67 | 0.0M |
| 2025-07-23 | 1,219.07 | 1,224.73 | 1,217.95 | 1,222.69 | 0.0M |
| 2025-07-22 | 1,209.66 | 1,212.30 | 1,207.38 | 1,210.36 | 0.0M |
| 2025-07-21 | 1,221.98 | 1,222.07 | 1,210.52 | 1,210.84 | 0.0M |
| 2025-07-18 | 1,227.66 | 1,228.10 | 1,218.99 | 1,220.78 | 0.0M |
| 2025-07-17 | 1,215.36 | 1,226.17 | 1,214.51 | 1,223.20 | 0.0M |
| 2025-07-16 | 1,211.91 | 1,217.34 | 1,211.06 | 1,211.79 | 0.0M |
| 2025-07-15 | 1,207.91 | 1,221.76 | 1,207.91 | 1,214.17 | 0.0M |
| 2025-07-14 | 1,204.21 | 1,211.95 | 1,200.18 | 1,211.82 | 0.0M |
| 2025-07-11 | 1,216.21 | 1,220.48 | 1,208.03 | 1,208.27 | 0.0M |
| 2025-07-10 | 1,216.97 | 1,219.24 | 1,213.85 | 1,219.15 | 0.0M |
| 2025-07-09 | 1,214.17 | 1,219.06 | 1,211.43 | 1,215.21 | 0.0M |
| 2025-07-08 | 1,212.08 | 1,213.28 | 1,204.22 | 1,213.28 | 0.0M |
| 2025-07-07 | 1,226.06 | 1,226.72 | 1,212.88 | 1,215.17 | 0.0M |
| 2025-07-04 | 1,233.44 | 1,233.45 | 1,226.69 | 1,230.90 | 0.0M |
| 2025-07-03 | 1,234.75 | 1,238.90 | 1,232.20 | 1,234.57 | 0.0M |
| 2025-07-02 | 1,227.18 | 1,236.40 | 1,222.03 | 1,231.08 | 0.0M |
| 2025-07-01 | 1,212.60 | 1,223.40 | 1,209.02 | 1,223.40 | 0.0M |
| 2025-06-30 | 1,211.18 | 1,214.86 | 1,206.60 | 1,214.55 | 0.0M |
| 2025-06-27 | 1,196.06 | 1,208.58 | 1,196.06 | 1,208.58 | 0.0M |
| 2025-06-26 | 1,192.80 | 1,196.36 | 1,187.04 | 1,191.83 | 0.0M |
| 2025-06-25 | 1,205.09 | 1,205.72 | 1,189.46 | 1,189.52 | 0.0M |
| 2025-06-24 | 1,209.63 | 1,214.49 | 1,202.69 | 1,203.10 | 0.0M |
| 2025-06-23 | 1,202.17 | 1,207.36 | 1,196.02 | 1,198.41 | 0.0M |
| 2025-06-20 | 1,199.73 | 1,207.62 | 1,199.49 | 1,205.41 | 0.0M |
| 2025-06-19 | 1,203.88 | 1,205.07 | 1,198.65 | 1,198.65 | 0.0M |
| 2025-06-18 | 1,205.03 | 1,209.78 | 1,199.56 | 1,207.63 | 0.0M |
| 2025-06-17 | 1,214.30 | 1,216.30 | 1,202.48 | 1,202.64 | 0.0M |
| 2025-06-16 | 1,212.42 | 1,222.38 | 1,209.57 | 1,219.00 | 0.0M |
| 2025-06-13 | 1,209.51 | 1,212.14 | 1,203.89 | 1,205.26 | 0.0M |
| 2025-06-12 | 1,219.42 | 1,220.16 | 1,213.78 | 1,219.06 | 0.0M |
| 2025-06-11 | 1,231.50 | 1,231.98 | 1,224.50 | 1,224.50 | 0.0M |
| 2025-06-10 | 1,228.80 | 1,235.43 | 1,228.80 | 1,232.77 | 0.0M |
| 2025-06-09 | 1,229.75 | 1,234.49 | 1,227.70 | 1,227.73 | 0.0M |
| 2025-06-07 | 1,230.33 | 1,229.23 | 1,229.23 | 1,229.23 | 0.0M |
| 2025-06-06 | 1,230.33 | 1,231.77 | 1,227.22 | 1,229.23 | 0.0M |
| 2025-06-05 | 1,234.43 | 1,235.55 | 1,228.25 | 1,231.41 | 0.0M |
| 2025-06-04 | 1,221.41 | 1,234.30 | 1,220.14 | 1,233.43 | 0.0M |
| 2025-06-03 | 1,224.61 | 1,227.90 | 1,216.52 | 1,218.89 | 0.0M |
| 2025-06-02 | 1,217.54 | 1,223.23 | 1,214.62 | 1,221.05 | 0.0M |
| 2025-05-30 | 1,225.80 | 1,232.15 | 1,225.06 | 1,228.79 | 0.0M |
| 2025-05-29 | 1,229.01 | 1,229.34 | 1,226.26 | 1,226.71 | 0.0M |
| 2025-05-28 | 1,240.58 | 1,241.43 | 1,228.32 | 1,228.85 | 0.0M |
| 2025-05-27 | 1,228.76 | 1,244.33 | 1,226.90 | 1,239.96 | 0.0M |
| 2025-05-26 | 1,222.09 | 1,228.04 | 1,221.29 | 1,227.58 | 0.0M |
| 2025-05-23 | 1,220.24 | 1,225.48 | 1,199.16 | 1,213.98 | 0.0M |
| 2025-05-22 | 1,231.32 | 1,231.68 | 1,213.43 | 1,217.92 | 0.0M |
| 2025-05-21 | 1,233.22 | 1,237.77 | 1,225.04 | 1,237.34 | 0.0M |
| 2025-05-20 | 1,228.70 | 1,233.44 | 1,221.95 | 1,233.44 | 0.0M |
| 2025-05-19 | 1,228.72 | 1,229.62 | 1,215.42 | 1,229.18 | 0.0M |
| 2025-05-16 | 1,223.51 | 1,233.15 | 1,223.24 | 1,226.17 | 0.0M |
| 2025-05-15 | 1,203.66 | 1,217.87 | 1,202.14 | 1,217.87 | 0.0M |
| 2025-05-14 | 1,203.81 | 1,208.59 | 1,199.19 | 1,204.99 | 0.0M |
| 2025-05-13 | 1,199.18 | 1,205.73 | 1,194.41 | 1,200.14 | 0.0M |
| 2025-05-12 | 1,185.49 | 1,200.16 | 1,185.33 | 1,200.08 | 0.0M |
| 2025-05-09 | 1,178.52 | 1,185.96 | 1,173.97 | 1,182.57 | 0.0M |
| 2025-05-08 | 1,180.65 | 1,186.34 | 1,177.51 | 1,179.57 | 0.0M |
| 2025-05-07 | 1,192.67 | 1,193.30 | 1,181.88 | 1,184.37 | 0.0M |
| 2025-05-06 | 1,198.86 | 1,199.06 | 1,187.15 | 1,188.08 | 0.0M |
| 2025-05-05 | 1,200.58 | 1,205.63 | 1,196.71 | 1,199.56 | 0.0M |
| 2025-05-02 | 1,198.27 | 1,200.13 | 1,189.07 | 1,199.50 | 0.0M |
| 2025-05-01 | 1,189.73 | 1,195.53 | 1,187.90 | 1,193.68 | 0.0M |
| 2025-04-30 | 1,209.40 | 1,213.05 | 1,183.24 | 1,188.75 | 0.0M |
| 2025-04-29 | 1,208.50 | 1,214.50 | 1,205.03 | 1,206.94 | 0.0M |
| 2025-04-28 | 1,209.58 | 1,216.35 | 1,209.54 | 1,212.12 | 0.0M |
| 2025-04-25 | 1,211.68 | 1,216.75 | 1,203.80 | 1,208.98 | 0.0M |
| 2025-04-24 | 1,215.50 | 1,221.46 | 1,207.95 | 1,209.64 | 0.0M |
| 2025-04-23 | 1,219.66 | 1,231.61 | 1,217.95 | 1,223.93 | 0.0M |
| 2025-04-22 | 1,211.88 | 1,212.60 | 1,197.29 | 1,208.77 | 0.0M |
| 2025-04-17 | 1,210.83 | 1,211.47 | 1,203.54 | 1,203.72 | 0.0M |
| 2025-04-16 | 1,205.25 | 1,216.46 | 1,199.40 | 1,214.00 | 0.0M |
| 2025-04-15 | 1,186.39 | 1,208.27 | 1,185.40 | 1,207.54 | 0.0M |
| 2025-04-14 | 1,177.75 | 1,182.46 | 1,173.41 | 1,181.13 | 0.0M |
| 2025-04-11 | 1,163.73 | 1,174.17 | 1,147.75 | 1,172.18 | 0.0M |
| 2025-04-10 | 1,151.18 | 1,178.14 | 1,149.47 | 1,152.44 | 0.0M |
| 2025-04-09 | 1,125.16 | 1,129.88 | 1,103.06 | 1,117.42 | 0.0M |
| 2025-04-08 | 1,128.47 | 1,150.67 | 1,119.78 | 1,143.16 | 0.0M |
| 2025-04-07 | 1,133.60 | 1,158.47 | 1,089.83 | 1,121.35 | 0.0M |
| 2025-04-04 | 1,185.29 | 1,197.40 | 1,148.94 | 1,160.75 | 0.0M |
| 2025-04-03 | 1,177.28 | 1,182.86 | 1,159.83 | 1,182.86 | 0.0M |
| 2025-04-02 | 1,196.74 | 1,199.95 | 1,184.99 | 1,195.88 | 0.0M |
| 2025-04-01 | 1,206.34 | 1,207.49 | 1,197.07 | 1,201.50 | 0.0M |
| 2025-03-31 | 1,200.77 | 1,204.07 | 1,193.48 | 1,200.65 | 0.0M |
| 2025-03-28 | 1,209.67 | 1,216.03 | 1,201.70 | 1,204.49 | 0.0M |
| 2025-03-27 | 1,215.38 | 1,222.34 | 1,214.50 | 1,218.18 | 0.0M |
| 2025-03-26 | 1,233.16 | 1,233.16 | 1,219.11 | 1,220.96 | 0.0M |
| 2025-03-25 | 1,238.64 | 1,241.19 | 1,227.85 | 1,230.53 | 0.0M |
| 2025-03-24 | 1,244.12 | 1,249.04 | 1,239.32 | 1,240.55 | 0.0M |
| 2025-03-21 | 1,244.47 | 1,245.79 | 1,238.05 | 1,243.86 | 0.0M |
| 2025-03-20 | 1,251.19 | 1,252.81 | 1,243.46 | 1,250.47 | 0.0M |
| 2025-03-19 | 1,243.32 | 1,253.86 | 1,241.43 | 1,252.34 | 0.0M |
| 2025-03-18 | 1,253.53 | 1,255.81 | 1,242.53 | 1,243.64 | 0.0M |
| 2025-03-17 | 1,249.71 | 1,257.74 | 1,248.52 | 1,253.47 | 0.0M |
| 2025-03-14 | 1,250.46 | 1,255.77 | 1,246.44 | 1,248.50 | 0.0M |
| 2025-03-13 | 1,238.78 | 1,248.21 | 1,235.15 | 1,243.76 | 0.0M |
| 2025-03-12 | 1,247.20 | 1,252.64 | 1,238.33 | 1,243.81 | 0.0M |
| 2025-03-11 | 1,265.94 | 1,268.30 | 1,243.03 | 1,244.68 | 0.0M |
| 2025-03-10 | 1,262.02 | 1,278.29 | 1,260.98 | 1,273.56 | 0.0M |
| 2025-03-07 | 1,250.56 | 1,264.65 | 1,247.58 | 1,261.23 | 0.0M |
| 2025-03-06 | 1,266.98 | 1,268.38 | 1,244.44 | 1,257.94 | 0.0M |
| 2025-03-05 | 1,282.10 | 1,284.41 | 1,267.27 | 1,267.74 | 0.0M |
| 2025-03-04 | 1,281.93 | 1,285.30 | 1,278.80 | 1,279.60 | 0.0M |
| 2025-03-03 | 1,297.54 | 1,299.29 | 1,287.21 | 1,289.49 | 0.0M |
| 2025-02-28 | 1,292.38 | 1,300.53 | 1,292.15 | 1,298.26 | 0.0M |
| 2025-02-27 | 1,303.14 | 1,308.08 | 1,294.69 | 1,297.86 | 0.0M |
| 2025-02-26 | 1,302.08 | 1,312.71 | 1,301.47 | 1,306.85 | 0.0M |
| 2025-02-25 | 1,295.63 | 1,307.48 | 1,294.55 | 1,302.04 | 0.0M |
| 2025-02-24 | 1,298.90 | 1,303.50 | 1,295.44 | 1,298.83 | 0.0M |
| 2025-02-21 | 1,292.43 | 1,301.03 | 1,292.27 | 1,296.05 | 0.0M |
| 2025-02-20 | 1,286.66 | 1,295.05 | 1,286.34 | 1,289.17 | 0.0M |
| 2025-02-19 | 1,297.08 | 1,299.66 | 1,284.91 | 1,287.32 | 0.0M |
| 2025-02-18 | 1,308.28 | 1,310.98 | 1,299.53 | 1,299.55 | 0.0M |
| 2025-02-17 | 1,306.62 | 1,308.91 | 1,301.05 | 1,307.99 | 0.0M |
| 2025-02-14 | 1,311.99 | 1,313.41 | 1,307.29 | 1,308.75 | 0.0M |
| 2025-02-13 | 1,305.70 | 1,314.06 | 1,300.15 | 1,312.26 | 0.0M |
| 2025-02-12 | 1,294.17 | 1,299.98 | 1,290.39 | 1,295.31 | 0.0M |
| 2025-02-11 | 1,291.18 | 1,292.03 | 1,284.59 | 1,288.84 | 0.0M |
| 2025-02-10 | 1,283.44 | 1,293.71 | 1,283.00 | 1,290.54 | 0.0M |
| 2025-02-07 | 1,286.38 | 1,292.20 | 1,279.02 | 1,280.36 | 0.0M |
| 2025-02-06 | 1,287.31 | 1,294.49 | 1,275.36 | 1,289.58 | 0.0M |
| 2025-02-05 | 1,283.61 | 1,284.54 | 1,269.84 | 1,270.01 | 0.0M |
| 2025-02-04 | 1,293.28 | 1,294.83 | 1,264.33 | 1,288.78 | 0.0M |
| 2025-02-03 | 1,294.38 | 1,295.59 | 1,283.37 | 1,292.15 | 0.0M |
| 2025-01-31 | 1,311.13 | 1,316.97 | 1,308.44 | 1,309.17 | 0.0M |
| 2025-01-30 | 1,306.61 | 1,312.36 | 1,296.72 | 1,311.25 | 0.0M |
| 2025-01-29 | 1,302.81 | 1,310.90 | 1,298.76 | 1,308.08 | 0.0M |
| 2025-01-28 | 1,292.37 | 1,305.08 | 1,290.98 | 1,299.91 | 0.0M |
| 2025-01-27 | 1,275.39 | 1,289.78 | 1,274.63 | 1,288.65 | 0.0M |
| 2025-01-24 | 1,277.04 | 1,280.90 | 1,270.23 | 1,274.14 | 0.0M |
| 2025-01-23 | 1,262.27 | 1,271.82 | 1,261.37 | 1,270.41 | 0.0M |
| 2025-01-22 | 1,277.74 | 1,280.88 | 1,272.89 | 1,275.64 | 0.0M |
| 2025-01-21 | 1,266.34 | 1,275.18 | 1,264.05 | 1,275.18 | 0.0M |
| 2025-01-20 | 1,266.56 | 1,271.39 | 1,262.60 | 1,267.08 | 0.0M |
| 2025-01-17 | 1,260.50 | 1,265.95 | 1,258.77 | 1,264.29 | 0.0M |
| 2025-01-16 | 1,253.83 | 1,261.37 | 1,253.83 | 1,259.11 | 0.0M |
| 2025-01-15 | 1,236.89 | 1,249.42 | 1,236.88 | 1,248.59 | 0.0M |
| 2025-01-14 | 1,242.46 | 1,248.58 | 1,235.50 | 1,236.73 | 0.0M |
| 2025-01-13 | 1,240.08 | 1,241.11 | 1,228.58 | 1,235.60 | 0.0M |
| 2025-01-10 | 1,249.80 | 1,251.25 | 1,244.47 | 1,245.12 | 0.0M |
| 2025-01-09 | 1,245.22 | 1,252.18 | 1,245.12 | 1,252.18 | 0.0M |
| 2025-01-08 | 1,262.06 | 1,267.41 | 1,247.39 | 1,250.76 | 0.0M |
| 2025-01-07 | 1,269.79 | 1,269.85 | 1,259.14 | 1,262.59 | 0.0M |
| 2025-01-03 | 1,272.38 | 1,274.39 | 1,264.77 | 1,267.52 | 0.0M |
| 2025-01-02 | 1,265.83 | 1,274.19 | 1,264.51 | 1,272.47 | 0.0M |