7,089.80
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 | 7,066.80 | 7,139.70 | 7,066.80 | 7,089.80 | 0.0M |
| 2025-09-25 | 7,072.40 | 7,086.00 | 7,020.90 | 7,066.80 | 0.0M |
| 2025-09-24 | 7,072.70 | 7,132.00 | 7,061.20 | 7,072.40 | 0.0M |
| 2025-09-23 | 7,028.50 | 7,144.80 | 7,028.50 | 7,072.70 | 0.0M |
| 2025-09-22 | 6,929.30 | 7,060.90 | 6,896.30 | 7,028.50 | 0.0M |
| 2025-09-19 | 6,994.00 | 7,032.70 | 6,928.10 | 6,929.30 | 0.0M |
| 2025-09-18 | 6,990.60 | 7,002.10 | 6,925.00 | 6,994.00 | 0.0M |
| 2025-09-17 | 7,025.28 | 7,056.37 | 6,960.52 | 6,990.60 | 0.0M |
| 2025-09-16 | 6,987.95 | 7,069.97 | 6,981.15 | 7,025.28 | 0.0M |
| 2025-09-15 | 6,877.74 | 6,991.48 | 6,824.79 | 6,987.95 | 0.0M |
| 2025-09-12 | 6,926.87 | 6,951.34 | 6,871.11 | 6,877.74 | 0.0M |
| 2025-09-11 | 6,856.27 | 6,926.89 | 6,827.30 | 6,926.87 | 0.0M |
| 2025-09-10 | 6,765.96 | 6,870.38 | 6,765.96 | 6,856.27 | 0.0M |
| 2025-09-09 | 6,650.94 | 6,832.53 | 6,650.94 | 6,765.96 | 0.0M |
| 2025-09-08 | 6,664.08 | 6,711.24 | 6,626.30 | 6,650.94 | 0.0M |
| 2025-09-05 | 6,605.93 | 6,668.50 | 6,577.59 | 6,664.08 | 0.0M |
| 2025-09-04 | 6,603.76 | 6,634.56 | 6,553.97 | 6,605.93 | 0.0M |
| 2025-09-03 | 6,623.63 | 6,641.57 | 6,570.13 | 6,603.76 | 0.0M |
| 2025-09-02 | 6,640.85 | 6,666.05 | 6,561.93 | 6,623.63 | 0.0M |
| 2025-08-29 | 6,607.66 | 6,669.17 | 6,602.45 | 6,640.85 | 0.0M |
| 2025-08-28 | 6,555.88 | 6,619.27 | 6,545.11 | 6,607.66 | 0.0M |
| 2025-08-27 | 6,442.52 | 6,558.21 | 6,424.24 | 6,555.88 | 0.0M |
| 2025-08-26 | 6,421.35 | 6,460.87 | 6,403.27 | 6,442.52 | 0.0M |
| 2025-08-25 | 6,407.50 | 6,448.88 | 6,407.50 | 6,421.35 | 0.0M |
| 2025-08-22 | 6,223.33 | 6,407.50 | 6,219.68 | 6,407.50 | 0.0M |
| 2025-08-21 | 6,153.36 | 6,236.41 | 6,140.92 | 6,223.33 | 0.0M |
| 2025-08-20 | 6,098.20 | 6,164.32 | 6,098.20 | 6,153.36 | 0.0M |
| 2025-08-19 | 6,193.70 | 6,195.45 | 6,092.45 | 6,098.20 | 0.0M |
| 2025-08-18 | 6,187.89 | 6,199.77 | 6,147.15 | 6,193.70 | 0.0M |
| 2025-08-15 | 6,142.67 | 6,215.36 | 6,114.82 | 6,187.89 | 0.0M |
| 2025-08-14 | 6,152.30 | 6,286.27 | 6,051.27 | 6,142.67 | 0.0M |
| 2025-08-13 | 6,148.04 | 6,172.68 | 6,125.27 | 6,152.30 | 0.0M |
| 2025-08-12 | 6,107.03 | 6,162.19 | 6,107.03 | 6,148.04 | 0.0M |
| 2025-08-11 | 6,191.14 | 6,196.70 | 6,096.68 | 6,107.03 | 0.0M |
| 2025-08-08 | 6,174.71 | 6,224.25 | 6,174.10 | 6,191.14 | 0.0M |
| 2025-08-07 | 6,188.06 | 6,263.83 | 6,166.23 | 6,174.71 | 0.0M |
| 2025-08-06 | 6,132.08 | 6,239.92 | 6,132.08 | 6,188.06 | 0.0M |
| 2025-08-05 | 6,078.32 | 6,135.22 | 6,053.62 | 6,132.08 | 0.0M |
| 2025-08-04 | 5,963.78 | 6,080.07 | 5,945.72 | 6,078.32 | 0.0M |
| 2025-08-01 | 5,975.56 | 5,994.71 | 5,897.76 | 5,963.78 | 0.0M |
| 2025-07-31 | 6,015.19 | 6,026.43 | 5,958.14 | 5,975.56 | 0.0M |
| 2025-07-30 | 6,113.92 | 6,113.92 | 5,994.04 | 6,015.19 | 0.0M |
| 2025-07-29 | 6,084.81 | 6,141.00 | 6,083.37 | 6,113.92 | 0.0M |
| 2025-07-28 | 6,047.70 | 6,092.87 | 6,047.70 | 6,084.81 | 0.0M |
| 2025-07-25 | 6,072.89 | 6,072.89 | 6,001.05 | 6,047.70 | 0.0M |
| 2025-07-24 | 6,077.85 | 6,116.26 | 6,034.21 | 6,072.89 | 0.0M |
| 2025-07-23 | 6,043.71 | 6,092.25 | 6,032.30 | 6,077.85 | 0.0M |
| 2025-07-22 | 5,971.03 | 6,080.36 | 5,971.03 | 6,043.71 | 0.0M |
| 2025-07-21 | 5,967.01 | 6,006.14 | 5,967.01 | 5,971.03 | 0.0M |
| 2025-07-18 | 5,961.46 | 6,038.17 | 5,961.46 | 5,967.01 | 0.0M |
| 2025-07-17 | 5,948.85 | 5,977.67 | 5,900.77 | 5,961.46 | 0.0M |
| 2025-07-16 | 5,936.78 | 5,958.97 | 5,881.57 | 5,948.85 | 0.0M |
| 2025-07-15 | 6,004.39 | 6,006.43 | 5,927.52 | 5,936.78 | 0.0M |
| 2025-07-14 | 5,964.34 | 6,017.63 | 5,932.43 | 6,004.39 | 0.0M |
| 2025-07-11 | 5,884.62 | 5,972.95 | 5,884.62 | 5,964.34 | 0.0M |
| 2025-07-10 | 5,827.85 | 5,908.15 | 5,796.49 | 5,884.62 | 0.0M |
| 2025-07-09 | 5,860.31 | 5,881.10 | 5,813.91 | 5,827.85 | 0.0M |
| 2025-07-08 | 5,866.01 | 5,903.98 | 5,842.69 | 5,860.31 | 0.0M |
| 2025-07-07 | 5,878.23 | 5,878.23 | 5,821.89 | 5,866.01 | 0.0M |
| 2025-07-03 | 5,868.44 | 5,893.33 | 5,835.14 | 5,878.23 | 0.0M |
| 2025-07-02 | 5,818.35 | 5,869.47 | 5,786.58 | 5,868.44 | 0.0M |
| 2025-07-01 | 5,781.32 | 5,865.88 | 5,743.14 | 5,818.35 | 0.0M |
| 2025-06-30 | 5,751.10 | 5,784.24 | 5,714.30 | 5,781.32 | 0.0M |
| 2025-06-27 | 5,864.73 | 5,867.78 | 5,702.98 | 5,751.10 | 0.0M |
| 2025-06-26 | 5,778.28 | 5,876.02 | 5,778.28 | 5,864.73 | 0.0M |
| 2025-06-25 | 5,727.91 | 5,799.34 | 5,704.29 | 5,778.28 | 0.0M |
| 2025-06-24 | 5,736.90 | 5,765.60 | 5,671.00 | 5,727.90 | 0.0M |
| 2025-06-23 | 5,780.90 | 5,862.40 | 5,709.70 | 5,736.90 | 0.0M |
| 2025-06-20 | 5,805.50 | 5,834.60 | 5,777.00 | 5,780.90 | 0.0M |
| 2025-06-18 | 5,807.20 | 5,864.60 | 5,780.90 | 5,805.50 | 0.0M |
| 2025-06-17 | 5,791.30 | 5,844.60 | 5,791.30 | 5,807.20 | 0.0M |
| 2025-06-16 | 5,805.30 | 5,857.30 | 5,773.20 | 5,791.30 | 0.0M |
| 2025-06-13 | 5,690.12 | 5,806.34 | 5,690.12 | 5,805.34 | 0.0M |
| 2025-06-12 | 5,659.09 | 5,700.73 | 5,634.10 | 5,690.12 | 0.0M |
| 2025-06-11 | 5,545.70 | 5,662.50 | 5,545.70 | 5,659.10 | 0.0M |
| 2025-06-10 | 5,461.90 | 5,580.30 | 5,461.90 | 5,545.70 | 0.0M |
| 2025-06-09 | 5,419.10 | 5,509.40 | 5,407.30 | 5,461.90 | 0.0M |
| 2025-06-06 | 5,385.90 | 5,455.90 | 5,385.90 | 5,419.10 | 0.0M |
| 2025-06-05 | 5,329.60 | 5,430.10 | 5,329.60 | 5,385.90 | 0.0M |
| 2025-06-04 | 5,358.10 | 5,375.60 | 5,269.70 | 5,329.60 | 0.0M |
| 2025-06-03 | 5,277.30 | 5,364.10 | 5,219.20 | 5,358.10 | 0.0M |
| 2025-06-02 | 5,194.40 | 5,292.50 | 5,194.40 | 5,277.30 | 0.0M |
| 2025-05-30 | 5,212.10 | 5,212.10 | 5,164.70 | 5,194.40 | 0.0M |
| 2025-05-29 | 5,206.70 | 5,240.40 | 5,189.30 | 5,212.10 | 0.0M |
| 2025-05-28 | 5,229.30 | 5,237.90 | 5,198.80 | 5,206.70 | 0.0M |
| 2025-05-27 | 5,182.00 | 5,233.20 | 5,178.80 | 5,229.30 | 0.0M |
| 2025-05-23 | 5,128.10 | 5,190.50 | 5,114.40 | 5,182.00 | 0.0M |
| 2025-05-22 | 5,158.40 | 5,158.40 | 5,083.80 | 5,128.10 | 0.0M |
| 2025-05-21 | 5,159.20 | 5,212.80 | 5,142.40 | 5,158.40 | 0.0M |
| 2025-05-20 | 5,147.80 | 5,171.80 | 5,124.60 | 5,159.20 | 0.0M |
| 2025-05-19 | 5,150.90 | 5,155.80 | 5,098.10 | 5,147.80 | 0.0M |
| 2025-05-16 | 5,150.70 | 5,156.20 | 5,098.70 | 5,150.90 | 0.0M |
| 2025-05-15 | 5,162.60 | 5,162.60 | 5,098.30 | 5,150.70 | 0.0M |
| 2025-05-14 | 5,215.30 | 5,215.90 | 5,143.60 | 5,162.60 | 0.0M |
| 2025-05-13 | 5,159.30 | 5,228.70 | 5,159.30 | 5,215.30 | 0.0M |
| 2025-05-12 | 5,118.00 | 5,215.20 | 5,118.00 | 5,159.30 | 0.0M |
| 2025-05-09 | 5,027.10 | 5,130.40 | 5,027.10 | 5,118.00 | 0.0M |
| 2025-05-08 | 4,979.70 | 5,056.60 | 4,979.70 | 5,027.10 | 0.0M |
| 2025-05-07 | 4,997.80 | 5,004.90 | 4,948.00 | 4,979.70 | 0.0M |
| 2025-05-06 | 4,938.00 | 5,007.40 | 4,938.00 | 4,997.80 | 0.0M |
| 2025-05-05 | 4,995.10 | 4,995.10 | 4,902.20 | 4,938.00 | 0.0M |
| 2025-05-02 | 4,953.80 | 5,048.20 | 4,953.80 | 4,995.10 | 0.0M |
| 2025-05-01 | 4,922.80 | 4,991.40 | 4,891.90 | 4,953.80 | 0.0M |
| 2025-04-30 | 4,988.40 | 4,988.40 | 4,857.60 | 4,922.80 | 0.0M |
| 2025-04-29 | 4,983.80 | 4,997.60 | 4,917.90 | 4,988.40 | 0.0M |
| 2025-04-28 | 4,960.70 | 4,998.10 | 4,943.70 | 4,983.80 | 0.0M |
| 2025-04-25 | 4,945.60 | 4,965.30 | 4,900.80 | 4,960.70 | 0.0M |
| 2025-04-24 | 4,862.70 | 4,953.30 | 4,862.70 | 4,945.60 | 0.0M |
| 2025-04-23 | 4,876.70 | 4,931.70 | 4,826.10 | 4,862.70 | 0.0M |
| 2025-04-22 | 4,716.90 | 4,881.00 | 4,716.90 | 4,876.70 | 0.0M |
| 2025-04-21 | 4,675.90 | 4,741.60 | 4,666.40 | 4,716.90 | 0.0M |
| 2025-04-17 | 4,595.20 | 4,722.70 | 4,595.20 | 4,675.90 | 0.0M |
| 2025-04-16 | 4,550.50 | 4,643.10 | 4,550.50 | 4,595.20 | 0.0M |
| 2025-04-15 | 4,598.30 | 4,638.70 | 4,531.70 | 4,550.50 | 0.0M |
| 2025-04-14 | 4,584.30 | 4,671.60 | 4,561.50 | 4,598.30 | 0.0M |
| 2025-04-11 | 4,451.20 | 4,606.90 | 4,444.20 | 4,584.30 | 0.0M |
| 2025-04-10 | 4,674.20 | 4,674.20 | 4,395.60 | 4,451.20 | 0.0M |
| 2025-04-09 | 4,390.20 | 4,697.00 | 4,334.80 | 4,674.20 | 0.0M |
| 2025-04-08 | 4,493.00 | 4,624.80 | 4,349.90 | 4,390.20 | 0.0M |
| 2025-04-07 | 4,607.95 | 4,625.81 | 4,392.65 | 4,492.99 | 0.0M |
| 2025-04-04 | 4,916.20 | 4,916.20 | 4,557.90 | 4,607.90 | 0.0M |
| 2025-04-03 | 5,162.40 | 5,162.40 | 4,892.10 | 4,916.20 | 0.0M |
| 2025-04-02 | 5,131.80 | 5,164.80 | 5,083.70 | 5,162.40 | 0.0M |
| 2025-04-01 | 5,106.10 | 5,131.80 | 5,046.60 | 5,131.80 | 0.0M |
| 2025-03-31 | 5,060.48 | 5,116.30 | 5,019.53 | 5,106.06 | 0.0M |
| 2025-03-28 | 5,154.04 | 5,154.04 | 5,059.96 | 5,060.48 | 0.0M |
| 2025-03-27 | 5,175.57 | 5,179.48 | 5,087.77 | 5,154.04 | 0.0M |
| 2025-03-26 | 5,194.36 | 5,222.21 | 5,173.29 | 5,175.57 | 0.0M |
| 2025-03-25 | 5,176.62 | 5,235.59 | 5,176.62 | 5,194.36 | 0.0M |
| 2025-03-24 | 5,110.62 | 5,202.27 | 5,110.62 | 5,176.62 | 0.0M |
| 2025-03-21 | 5,145.50 | 5,145.50 | 5,065.95 | 5,110.62 | 0.0M |
| 2025-03-20 | 5,118.39 | 5,163.50 | 5,050.55 | 5,145.50 | 0.0M |
| 2025-03-19 | 5,053.60 | 5,133.94 | 5,045.39 | 5,118.39 | 0.0M |
| 2025-03-14 | 4,865.07 | 4,945.20 | 4,865.07 | 4,939.70 | 0.0M |
| 2025-03-13 | 4,873.97 | 4,934.30 | 4,848.50 | 4,865.07 | 0.0M |
| 2025-03-12 | 4,825.39 | 4,912.92 | 4,817.48 | 4,873.97 | 0.0M |
| 2025-03-11 | 4,906.70 | 4,971.47 | 4,816.86 | 4,825.39 | 0.0M |
| 2025-03-10 | 4,956.11 | 4,995.47 | 4,880.61 | 4,906.70 | 0.0M |
| 2025-03-06 | 4,739.10 | 4,790.46 | 4,705.40 | 4,773.59 | 0.0M |
| 2025-03-05 | 4,767.25 | 4,767.25 | 4,662.24 | 4,739.10 | 0.0M |
| 2025-03-04 | 4,822.76 | 4,833.02 | 4,692.59 | 4,767.25 | 0.0M |
| 2025-03-03 | 4,919.42 | 4,977.29 | 4,781.32 | 4,822.76 | 0.0M |
| 2025-02-28 | 4,888.07 | 4,930.93 | 4,844.96 | 4,919.42 | 0.0M |
| 2025-02-27 | 4,966.23 | 5,000.38 | 4,888.07 | 4,888.07 | 0.0M |
| 2025-02-26 | 4,973.20 | 4,993.90 | 4,930.70 | 4,966.23 | 0.0M |
| 2025-02-25 | 5,020.76 | 5,050.41 | 4,898.26 | 4,973.20 | 0.0M |
| 2025-02-24 | 5,068.10 | 5,089.82 | 5,017.25 | 5,020.76 | 0.0M |
| 2025-02-21 | 5,252.98 | 5,252.98 | 5,057.25 | 5,068.10 | 0.0M |
| 2025-02-20 | 5,181.88 | 5,260.52 | 5,181.88 | 5,252.98 | 0.0M |
| 2025-02-19 | 5,174.51 | 5,184.63 | 5,133.51 | 5,181.88 | 0.0M |
| 2025-02-18 | 5,100.71 | 5,190.90 | 5,095.04 | 5,174.51 | 0.0M |
| 2025-02-14 | 5,140.95 | 5,204.83 | 5,088.31 | 5,100.71 | 0.0M |
| 2025-02-13 | 5,145.46 | 5,153.33 | 5,106.04 | 5,140.95 | 0.0M |
| 2025-02-12 | 5,133.84 | 5,178.85 | 5,095.22 | 5,145.46 | 0.0M |
| 2025-02-11 | 5,079.40 | 5,150.51 | 5,071.86 | 5,133.84 | 0.0M |
| 2025-02-10 | 5,020.40 | 5,104.84 | 5,020.40 | 5,079.40 | 0.0M |
| 2025-02-07 | 4,986.43 | 5,045.76 | 4,974.11 | 5,020.40 | 0.0M |
| 2025-02-06 | 4,961.78 | 4,997.01 | 4,942.65 | 4,986.43 | 0.0M |
| 2025-02-05 | 4,946.48 | 4,981.25 | 4,935.74 | 4,961.78 | 0.0M |
| 2025-02-04 | 4,877.53 | 4,955.93 | 4,861.24 | 4,946.48 | 0.0M |
| 2025-02-03 | 4,899.45 | 4,926.36 | 4,812.46 | 4,877.53 | 0.0M |
| 2025-01-31 | 5,110.41 | 5,126.42 | 4,883.68 | 4,899.45 | 0.0M |
| 2025-01-30 | 5,040.55 | 5,145.75 | 5,040.55 | 5,110.41 | 0.0M |
| 2025-01-29 | 5,047.86 | 5,054.77 | 4,991.93 | 5,040.55 | 0.0M |
| 2025-01-28 | 5,032.82 | 5,054.72 | 5,015.67 | 5,047.86 | 0.0M |
| 2025-01-27 | 5,087.55 | 5,087.55 | 4,976.59 | 5,032.82 | 0.0M |
| 2025-01-24 | 5,126.17 | 5,139.07 | 5,074.39 | 5,087.55 | 0.0M |
| 2025-01-23 | 5,098.86 | 5,144.65 | 5,091.30 | 5,126.17 | 0.0M |
| 2025-01-22 | 5,082.21 | 5,154.92 | 5,045.60 | 5,098.86 | 0.0M |
| 2025-01-21 | 4,981.08 | 5,105.38 | 4,976.09 | 5,082.21 | 0.0M |
| 2025-01-17 | 4,990.29 | 5,021.33 | 4,955.41 | 4,981.08 | 0.0M |
| 2025-01-16 | 4,974.21 | 5,000.89 | 4,932.70 | 4,990.29 | 0.0M |
| 2025-01-15 | 4,911.91 | 4,979.30 | 4,911.91 | 4,974.21 | 0.0M |
| 2025-01-14 | 4,870.59 | 4,915.84 | 4,833.30 | 4,911.91 | 0.0M |
| 2025-01-13 | 4,914.86 | 5,008.04 | 4,854.96 | 4,870.59 | 0.0M |
| 2025-01-10 | 4,902.09 | 4,966.82 | 4,880.09 | 4,914.86 | 0.0M |
| 2025-01-08 | 4,879.13 | 4,903.18 | 4,831.85 | 4,902.09 | 0.0M |
| 2025-01-07 | 4,786.01 | 4,890.69 | 4,786.01 | 4,879.13 | 0.0M |
| 2025-01-06 | 4,759.53 | 4,838.21 | 4,759.53 | 4,786.01 | 0.0M |
| 2025-01-03 | 4,754.43 | 4,765.97 | 4,707.46 | 4,759.53 | 0.0M |
| 2025-01-02 | 4,686.28 | 4,794.74 | 4,686.28 | 4,754.43 | 0.0M |