| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:40 |
2,276.75 |
2,276.75 |
2,276.75 |
2,276.75 |
2.5K |
| 14:55 |
2,276.75 |
2,276.75 |
2,276.75 |
2,276.75 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2,258.77 |
2,258.77 |
2,258.77 |
2,258.77 |
0.0M |
| 2025-09-25 |
2,272.01 |
2,272.01 |
2,272.01 |
2,272.01 |
0.0M |
| 2025-09-24 |
2,276.75 |
2,276.75 |
2,276.75 |
2,276.75 |
0.0M |
| 2025-09-23 |
2,270.65 |
2,270.65 |
2,270.65 |
2,270.65 |
0.0M |
| 2025-09-22 |
2,266.74 |
2,266.74 |
2,266.74 |
2,266.74 |
0.0M |
| 2025-09-19 |
2,268.50 |
2,268.50 |
2,268.50 |
2,268.50 |
0.0M |
| 2025-09-18 |
2,267.44 |
2,267.44 |
2,267.44 |
2,267.44 |
0.0M |
| 2025-09-17 |
2,260.46 |
2,260.46 |
2,260.46 |
2,260.46 |
0.0M |
| 2025-09-15 |
2,268.17 |
2,268.17 |
2,268.17 |
2,268.17 |
0.0M |
| 2025-09-12 |
2,273.29 |
2,273.29 |
2,273.29 |
2,273.29 |
0.0M |
| 2025-09-11 |
2,271.57 |
2,271.57 |
2,271.57 |
2,271.57 |
0.0M |
| 2025-09-10 |
2,273.04 |
2,273.04 |
2,273.04 |
2,273.04 |
0.0M |
| 2025-09-09 |
2,274.79 |
2,274.79 |
2,274.79 |
2,274.79 |
0.0M |
| 2025-09-08 |
2,279.70 |
2,279.70 |
2,279.70 |
2,279.70 |
0.0M |
| 2025-09-05 |
2,272.68 |
2,272.68 |
2,272.68 |
2,272.68 |
0.0M |
| 2025-09-04 |
2,263.78 |
2,263.78 |
2,263.78 |
2,263.78 |
0.0M |
| 2025-09-03 |
2,261.23 |
2,261.23 |
2,261.23 |
2,261.23 |
0.0M |
| 2025-09-02 |
2,263.07 |
2,263.07 |
2,263.07 |
2,263.07 |
0.0M |
| 2025-09-01 |
2,256.67 |
2,256.67 |
2,256.67 |
2,256.67 |
0.0M |
| 2025-08-29 |
2,263.16 |
2,263.16 |
2,263.16 |
2,263.16 |
0.0M |
| 2025-08-28 |
2,259.86 |
2,259.86 |
2,259.86 |
2,259.86 |
0.0M |
| 2025-08-27 |
2,263.70 |
2,263.70 |
2,263.70 |
2,263.70 |
0.0M |
| 2025-08-26 |
2,269.87 |
2,269.87 |
2,269.87 |
2,269.87 |
0.0M |
| 2025-08-25 |
2,264.78 |
2,264.78 |
2,264.78 |
2,264.78 |
0.0M |
| 2025-08-22 |
2,261.01 |
2,261.01 |
2,261.01 |
2,261.01 |
0.0M |
| 2025-08-21 |
2,267.75 |
2,267.75 |
2,267.75 |
2,267.75 |
0.0M |
| 2025-08-20 |
2,273.55 |
2,273.55 |
2,273.55 |
2,273.55 |
0.0M |
| 2025-08-19 |
2,271.36 |
2,271.36 |
2,271.36 |
2,271.36 |
0.0M |
| 2025-08-18 |
2,276.48 |
2,276.48 |
2,276.48 |
2,276.48 |
0.0M |
| 2025-08-15 |
2,279.84 |
2,279.84 |
2,279.84 |
2,279.84 |
0.0M |
| 2025-08-14 |
2,265.31 |
2,265.31 |
2,265.31 |
2,265.31 |
0.0M |
| 2025-08-13 |
2,246.45 |
2,246.45 |
2,246.45 |
2,246.45 |
0.0M |
| 2025-08-12 |
2,253.82 |
2,253.82 |
2,253.82 |
2,253.82 |
0.0M |
| 2025-08-11 |
2,249.03 |
2,249.03 |
2,249.03 |
2,249.03 |
0.0M |
| 2025-08-08 |
2,258.74 |
2,258.74 |
2,258.74 |
2,258.74 |
0.0M |
| 2025-08-07 |
2,243.61 |
2,243.61 |
2,243.61 |
2,243.61 |
0.0M |
| 2025-08-06 |
2,247.88 |
2,247.88 |
2,247.88 |
2,247.88 |
0.0M |
| 2025-08-05 |
2,255.39 |
2,255.39 |
2,255.39 |
2,255.39 |
0.0M |
| 2025-08-04 |
2,258.10 |
2,258.10 |
2,258.10 |
2,258.10 |
0.0M |
| 2025-08-01 |
2,229.34 |
2,229.34 |
2,229.34 |
2,229.34 |
0.0M |
| 2025-07-31 |
2,230.33 |
2,230.33 |
2,230.33 |
2,230.33 |
0.0M |
| 2025-07-30 |
2,231.44 |
2,231.44 |
2,231.44 |
2,231.44 |
0.0M |
| 2025-07-29 |
2,237.84 |
2,237.84 |
2,237.84 |
2,237.84 |
0.0M |
| 2025-07-28 |
2,231.29 |
2,231.29 |
2,231.29 |
2,231.29 |
0.0M |
| 2025-07-25 |
2,237.22 |
2,237.22 |
2,237.22 |
2,237.22 |
0.0M |
| 2025-07-24 |
2,236.62 |
2,236.62 |
2,236.62 |
2,236.62 |
0.0M |
| 2025-07-23 |
2,239.76 |
2,239.76 |
2,239.76 |
2,239.76 |
0.0M |
| 2025-07-22 |
2,235.97 |
2,235.97 |
2,235.97 |
2,235.97 |
0.0M |
| 2025-07-21 |
2,241.35 |
2,241.35 |
2,241.35 |
2,241.35 |
0.0M |
| 2025-07-18 |
2,238.43 |
2,238.43 |
2,238.43 |
2,238.43 |
0.0M |
| 2025-07-17 |
2,239.21 |
2,239.21 |
2,239.21 |
2,239.21 |
0.0M |
| 2025-07-16 |
2,249.46 |
2,249.46 |
2,249.46 |
2,249.46 |
0.0M |
| 2025-07-15 |
2,240.93 |
2,240.93 |
2,240.93 |
2,240.93 |
0.0M |
| 2025-07-14 |
2,237.65 |
2,237.65 |
2,237.65 |
2,237.65 |
0.0M |
| 2025-07-11 |
2,232.78 |
2,232.78 |
2,232.78 |
2,232.78 |
0.0M |
| 2025-07-10 |
2,233.53 |
2,233.53 |
2,233.53 |
2,233.53 |
0.0M |
| 2025-07-09 |
2,246.33 |
2,246.33 |
2,246.33 |
2,246.33 |
0.0M |
| 2025-07-08 |
2,249.90 |
2,249.90 |
2,249.90 |
2,249.90 |
0.0M |
| 2025-07-07 |
2,250.92 |
2,250.92 |
2,250.92 |
2,250.92 |
0.0M |
| 2025-07-04 |
2,253.92 |
2,253.92 |
2,253.92 |
2,253.92 |
0.0M |
| 2025-07-03 |
2,257.79 |
2,257.79 |
2,257.79 |
2,257.79 |
0.0M |
| 2025-07-02 |
2,256.30 |
2,256.30 |
2,256.30 |
2,256.30 |
0.0M |
| 2025-07-01 |
2,255.84 |
2,255.84 |
2,255.84 |
2,255.84 |
0.0M |
| 2025-06-30 |
2,251.05 |
2,251.05 |
2,251.05 |
2,251.05 |
0.0M |
| 2025-06-27 |
2,246.69 |
2,246.69 |
2,246.69 |
2,246.69 |
0.0M |
| 2025-06-26 |
2,250.57 |
2,250.57 |
2,250.57 |
2,250.57 |
0.0M |
| 2025-06-25 |
2,262.27 |
2,262.27 |
2,262.27 |
2,262.27 |
0.0M |
| 2025-06-24 |
2,257.15 |
2,257.15 |
2,257.15 |
2,257.15 |
0.0M |
| 2025-06-23 |
2,261.69 |
2,261.69 |
2,261.69 |
2,261.69 |
0.0M |
| 2025-06-20 |
2,255.27 |
2,255.27 |
2,255.27 |
2,255.27 |
0.0M |
| 2025-06-19 |
2,249.30 |
2,249.30 |
2,249.30 |
2,249.30 |
0.0M |
| 2025-06-18 |
2,250.55 |
2,250.55 |
2,250.55 |
2,250.55 |
0.0M |
| 2025-06-17 |
2,243.66 |
2,243.66 |
2,243.66 |
2,243.66 |
0.0M |
| 2025-06-16 |
2,242.38 |
2,242.38 |
2,242.38 |
2,242.38 |
0.0M |
| 2025-06-13 |
2,244.71 |
2,244.71 |
2,244.71 |
2,244.71 |
0.0M |
| 2025-06-12 |
2,235.46 |
2,235.46 |
2,235.46 |
2,235.46 |
0.0M |
| 2025-06-11 |
2,250.87 |
2,250.87 |
2,250.87 |
2,250.87 |
0.0M |
| 2025-06-10 |
2,247.31 |
2,247.31 |
2,247.31 |
2,247.31 |
0.0M |
| 2025-06-09 |
2,256.78 |
2,256.78 |
2,256.78 |
2,256.78 |
0.0M |
| 2025-06-06 |
2,262.64 |
2,262.64 |
2,262.64 |
2,262.64 |
0.0M |
| 2025-06-05 |
2,258.27 |
2,258.27 |
2,258.27 |
2,258.27 |
0.0M |
| 2025-06-04 |
2,258.58 |
2,258.58 |
2,258.58 |
2,258.58 |
0.0M |
| 2025-06-03 |
2,254.78 |
2,254.78 |
2,254.78 |
2,254.78 |
0.0M |
| 2025-06-02 |
2,265.04 |
2,265.04 |
2,265.04 |
2,265.04 |
0.0M |
| 2025-05-30 |
2,268.62 |
2,268.62 |
2,268.62 |
2,268.62 |
0.0M |
| 2025-05-29 |
2,266.60 |
2,266.60 |
2,266.60 |
2,266.60 |
0.0M |
| 2025-05-28 |
2,250.93 |
2,250.93 |
2,250.93 |
2,250.93 |
0.0M |
| 2025-05-27 |
2,241.97 |
2,241.97 |
2,241.97 |
2,241.97 |
0.0M |
| 2025-05-26 |
2,248.50 |
2,248.50 |
2,248.50 |
2,248.50 |
0.0M |
| 2025-05-23 |
2,247.62 |
2,247.62 |
2,247.62 |
2,247.62 |
0.0M |
| 2025-05-22 |
2,253.65 |
2,253.65 |
2,253.65 |
2,253.65 |
0.0M |
| 2025-05-21 |
2,244.54 |
2,244.54 |
2,244.54 |
2,244.54 |
0.0M |
| 2025-05-20 |
2,253.10 |
2,253.10 |
2,253.10 |
2,253.10 |
0.0M |
| 2025-05-19 |
2,251.61 |
2,251.61 |
2,251.61 |
2,251.61 |
0.0M |
| 2025-05-16 |
2,251.53 |
2,251.53 |
2,251.53 |
2,251.53 |
0.0M |
| 2025-05-15 |
2,246.11 |
2,246.11 |
2,246.11 |
2,246.11 |
0.0M |
| 2025-05-14 |
2,254.14 |
2,254.14 |
2,254.14 |
2,254.14 |
0.0M |
| 2025-05-13 |
2,264.40 |
2,264.40 |
2,264.40 |
2,264.40 |
0.0M |
| 2025-05-12 |
2,260.39 |
2,260.39 |
2,260.39 |
2,260.39 |
0.0M |
| 2025-05-09 |
2,269.84 |
2,269.84 |
2,269.84 |
2,269.84 |
0.0M |
| 2025-05-08 |
2,265.25 |
2,265.25 |
2,265.25 |
2,265.25 |
0.0M |
| 2025-05-07 |
2,278.97 |
2,278.97 |
2,278.97 |
2,278.97 |
0.0M |
| 2025-05-06 |
2,277.54 |
2,277.54 |
2,277.54 |
2,277.54 |
0.0M |
| 2025-05-05 |
2,279.92 |
2,279.92 |
2,279.92 |
2,279.92 |
0.0M |
| 2025-05-02 |
2,263.72 |
2,263.72 |
2,263.72 |
2,263.72 |
0.0M |
| 2025-04-30 |
2,259.73 |
2,259.73 |
2,259.73 |
2,259.73 |
0.0M |
| 2025-04-29 |
2,250.91 |
2,250.91 |
2,250.91 |
2,250.91 |
0.0M |
| 2025-04-28 |
2,242.52 |
2,242.52 |
2,242.52 |
2,242.52 |
0.0M |
| 2025-04-25 |
2,244.74 |
2,244.74 |
2,244.74 |
2,244.74 |
0.0M |
| 2025-04-24 |
2,245.42 |
2,245.42 |
2,245.42 |
2,245.42 |
0.0M |
| 2025-04-23 |
2,228.89 |
2,228.89 |
2,228.89 |
2,228.89 |
0.0M |
| 2025-04-22 |
2,225.57 |
2,225.57 |
2,225.57 |
2,225.57 |
0.0M |
| 2025-04-21 |
2,253.33 |
2,253.33 |
2,253.33 |
2,253.33 |
0.0M |
| 2025-04-16 |
2,252.60 |
2,252.60 |
2,252.60 |
2,252.60 |
0.0M |
| 2025-04-15 |
2,263.94 |
2,263.94 |
2,263.94 |
2,263.94 |
0.0M |
| 2025-04-14 |
2,263.84 |
2,263.84 |
2,263.84 |
2,263.84 |
0.0M |
| 2025-04-11 |
2,283.53 |
2,283.53 |
2,283.53 |
2,283.53 |
0.0M |
| 2025-04-10 |
2,276.71 |
2,276.71 |
2,276.71 |
2,276.71 |
0.0M |
| 2025-04-09 |
2,287.22 |
2,287.22 |
2,287.22 |
2,287.22 |
0.0M |
| 2025-04-08 |
2,292.87 |
2,292.87 |
2,292.87 |
2,292.87 |
0.0M |
| 2025-04-07 |
2,294.88 |
2,294.88 |
2,294.88 |
2,294.88 |
0.0M |
| 2025-04-04 |
2,266.09 |
2,266.09 |
2,266.09 |
2,266.09 |
0.0M |
| 2025-04-03 |
2,301.59 |
2,301.59 |
2,301.59 |
2,301.59 |
0.0M |
| 2025-04-02 |
2,290.05 |
2,290.05 |
2,290.05 |
2,290.05 |
0.0M |
| 2025-04-01 |
2,287.52 |
2,287.52 |
2,287.52 |
2,287.52 |
0.0M |
| 2025-03-31 |
2,288.30 |
2,288.30 |
2,288.30 |
2,288.30 |
0.0M |
| 2025-03-28 |
2,282.34 |
2,282.34 |
2,282.34 |
2,282.34 |
0.0M |
| 2025-03-27 |
2,253.80 |
2,253.80 |
2,253.80 |
2,253.80 |
0.0M |
| 2025-03-26 |
2,253.35 |
2,253.35 |
2,253.35 |
2,253.35 |
0.0M |
| 2025-03-25 |
2,253.92 |
2,253.92 |
2,253.92 |
2,253.92 |
0.0M |
| 2025-03-24 |
2,273.93 |
2,273.93 |
2,273.93 |
2,273.93 |
0.0M |
| 2025-03-21 |
2,268.76 |
2,268.76 |
2,268.76 |
2,268.76 |
0.0M |
| 2025-03-20 |
2,265.25 |
2,265.25 |
2,265.25 |
2,265.25 |
0.0M |
| 2025-03-19 |
2,254.35 |
2,254.35 |
2,254.35 |
2,254.35 |
0.0M |
| 2025-03-18 |
2,234.10 |
2,234.10 |
2,234.10 |
2,234.10 |
0.0M |
| 2025-03-14 |
2,249.40 |
2,249.40 |
2,249.40 |
2,249.40 |
0.0M |
| 2025-03-13 |
2,258.35 |
2,258.35 |
2,258.35 |
2,258.35 |
0.0M |
| 2025-03-12 |
2,274.59 |
2,274.59 |
2,274.59 |
2,274.59 |
0.0M |
| 2025-03-11 |
2,268.57 |
2,268.57 |
2,268.57 |
2,268.57 |
0.0M |
| 2025-03-10 |
2,274.23 |
2,274.23 |
2,274.23 |
2,274.23 |
0.0M |
| 2025-03-07 |
2,275.16 |
2,275.16 |
2,275.16 |
2,275.16 |
0.0M |
| 2025-03-06 |
2,284.21 |
2,284.21 |
2,284.21 |
2,284.21 |
0.0M |
| 2025-03-05 |
2,314.03 |
2,314.03 |
2,314.03 |
2,314.03 |
0.0M |
| 2025-03-04 |
2,267.59 |
2,267.59 |
2,267.59 |
2,267.59 |
0.0M |
| 2025-03-03 |
2,265.93 |
2,265.93 |
2,265.93 |
2,265.93 |
0.0M |
| 2025-02-28 |
2,268.42 |
2,268.42 |
2,268.42 |
2,268.42 |
0.0M |
| 2025-02-27 |
2,276.16 |
2,276.16 |
2,276.16 |
2,276.16 |
0.0M |
| 2025-02-26 |
2,281.19 |
2,281.19 |
2,281.19 |
2,281.19 |
0.0M |
| 2025-02-25 |
2,283.78 |
2,283.78 |
2,283.78 |
2,283.78 |
0.0M |
| 2025-02-24 |
2,271.50 |
2,271.50 |
2,271.50 |
2,271.50 |
0.0M |
| 2025-02-21 |
2,273.05 |
2,273.05 |
2,273.05 |
2,273.05 |
0.0M |
| 2025-02-20 |
2,276.10 |
2,276.10 |
2,276.10 |
2,276.10 |
0.0M |
| 2025-02-19 |
2,268.91 |
2,268.91 |
2,268.91 |
2,268.91 |
0.0M |
| 2025-02-18 |
2,265.81 |
2,265.81 |
2,265.81 |
2,265.81 |
0.0M |
| 2025-02-17 |
2,259.79 |
2,259.79 |
2,259.79 |
2,259.79 |
0.0M |
| 2025-02-14 |
2,272.18 |
2,272.18 |
2,272.18 |
2,272.18 |
0.0M |
| 2025-02-13 |
2,261.26 |
2,261.26 |
2,261.26 |
2,261.26 |
0.0M |
| 2025-02-12 |
2,272.66 |
2,272.66 |
2,272.66 |
2,272.66 |
0.0M |
| 2025-02-11 |
2,276.93 |
2,276.93 |
2,276.93 |
2,276.93 |
0.0M |
| 2025-02-10 |
2,274.71 |
2,274.71 |
2,274.71 |
2,274.71 |
0.0M |
| 2025-02-07 |
2,264.37 |
2,264.37 |
2,264.37 |
2,264.37 |
0.0M |
| 2025-02-06 |
2,278.76 |
2,278.76 |
2,278.76 |
2,278.76 |
0.0M |
| 2025-02-05 |
2,257.06 |
2,257.06 |
2,257.06 |
2,257.06 |
0.0M |
| 2025-02-04 |
2,267.16 |
2,267.16 |
2,267.16 |
2,267.16 |
0.0M |
| 2025-01-31 |
2,252.84 |
2,252.84 |
2,252.84 |
2,252.84 |
0.0M |
| 2025-01-30 |
2,263.17 |
2,263.17 |
2,263.17 |
2,263.17 |
0.0M |
| 2025-01-29 |
2,258.44 |
2,258.44 |
2,258.44 |
2,258.44 |
0.0M |
| 2025-01-28 |
2,272.67 |
2,272.67 |
2,272.67 |
2,272.67 |
0.0M |
| 2025-01-27 |
2,233.30 |
2,233.30 |
2,233.30 |
2,233.30 |
0.0M |
| 2025-01-24 |
2,233.38 |
2,233.38 |
2,233.38 |
2,233.38 |
0.0M |
| 2025-01-23 |
2,250.74 |
2,250.74 |
2,250.74 |
2,250.74 |
0.0M |
| 2025-01-22 |
2,238.67 |
2,238.67 |
2,238.67 |
2,238.67 |
0.0M |
| 2025-01-21 |
2,248.63 |
2,248.63 |
2,248.63 |
2,248.63 |
0.0M |
| 2025-01-20 |
2,239.82 |
2,239.82 |
2,239.82 |
2,239.82 |
0.0M |
| 2025-01-17 |
2,240.29 |
2,240.29 |
2,240.29 |
2,240.29 |
0.0M |
| 2025-01-16 |
2,214.29 |
2,214.29 |
2,214.29 |
2,214.29 |
0.0M |
| 2025-01-15 |
2,201.20 |
2,201.20 |
2,201.20 |
2,201.20 |
0.0M |
| 2025-01-14 |
2,221.88 |
2,221.88 |
2,221.88 |
2,221.88 |
0.0M |
| 2025-01-13 |
2,222.21 |
2,222.21 |
2,222.21 |
2,222.21 |
0.0M |
| 2025-01-10 |
2,213.77 |
2,213.77 |
2,213.77 |
2,213.77 |
0.0M |
| 2025-01-09 |
2,197.82 |
2,197.82 |
2,197.82 |
2,197.82 |
0.0M |
| 2025-01-08 |
2,202.85 |
2,202.85 |
2,202.85 |
2,202.85 |
0.0M |
| 2025-01-07 |
2,206.29 |
2,206.29 |
2,206.29 |
2,206.29 |
0.0M |
| 2025-01-06 |
2,229.24 |
2,229.24 |
2,229.24 |
2,229.24 |
0.0M |
| 2025-01-03 |
2,233.46 |
2,233.46 |
2,233.46 |
2,233.46 |
0.0M |
| 2025-01-02 |
2,238.36 |
2,238.36 |
2,238.36 |
2,238.36 |
0.0M |