3,140.00
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 | 3,160.00 | 3,164.00 | 3,132.00 | 3,140.00 | 0.1M |
| 2025-09-25 | 3,116.00 | 3,154.00 | 3,116.00 | 3,136.00 | 0.1M |
| 2025-09-24 | 3,110.00 | 3,164.00 | 3,110.00 | 3,140.00 | 0.1M |
| 2025-09-23 | 3,092.00 | 3,136.00 | 3,092.00 | 3,120.00 | 0.1M |
| 2025-09-22 | 3,092.00 | 3,138.00 | 3,072.00 | 3,116.00 | 0.1M |
| 2025-09-19 | 3,068.00 | 3,096.00 | 3,050.00 | 3,068.00 | 0.3M |
| 2025-09-18 | 3,078.00 | 3,108.00 | 3,068.00 | 3,092.00 | 0.1M |
| 2025-09-17 | 3,062.00 | 3,092.00 | 3,048.00 | 3,060.00 | 0.1M |
| 2025-09-16 | 3,062.00 | 3,108.00 | 3,050.00 | 3,050.00 | 0.1M |
| 2025-09-15 | 3,148.00 | 3,170.00 | 3,036.00 | 3,070.00 | 0.2M |
| 2025-09-12 | 3,118.00 | 3,184.00 | 3,118.00 | 3,168.00 | 0.1M |
| 2025-09-11 | 3,108.00 | 3,132.00 | 3,098.00 | 3,118.00 | 0.1M |
| 2025-09-10 | 3,074.00 | 3,116.00 | 3,074.00 | 3,100.00 | 0.1M |
| 2025-09-09 | 3,078.00 | 3,120.00 | 3,076.00 | 3,098.00 | 0.1M |
| 2025-09-08 | 3,110.00 | 3,110.00 | 3,084.00 | 3,102.00 | 0.1M |
| 2025-09-05 | 3,080.00 | 3,090.00 | 3,050.00 | 3,086.00 | 0.1M |
| 2025-09-04 | 2,970.00 | 3,056.00 | 2,944.00 | 3,056.00 | 0.1M |
| 2025-09-03 | 2,966.00 | 2,972.00 | 2,938.00 | 2,946.00 | 0.1M |
| 2025-09-02 | 3,028.00 | 3,028.00 | 2,914.00 | 2,942.00 | 0.1M |
| 2025-09-01 | 3,024.00 | 3,032.00 | 2,972.00 | 2,982.00 | 0.1M |
| 2025-08-29 | 3,094.00 | 3,094.00 | 3,032.00 | 3,032.00 | 0.2M |
| 2025-08-28 | 3,030.00 | 3,104.00 | 3,030.00 | 3,072.00 | 0.1M |
| 2025-08-27 | 3,028.00 | 3,126.00 | 3,028.00 | 3,104.00 | 0.1M |
| 2025-08-26 | 3,150.00 | 3,150.00 | 3,074.00 | 3,110.00 | 0.7M |
| 2025-08-22 | 3,092.00 | 3,094.00 | 3,046.00 | 3,090.00 | 0.1M |
| 2025-08-21 | 3,058.00 | 3,076.00 | 3,018.00 | 3,064.00 | 0.1M |
| 2025-08-20 | 3,052.64 | 3,092.10 | 3,036.85 | 3,086.18 | 0.8M |
| 2025-08-19 | 3,155.25 | 3,155.25 | 3,052.64 | 3,056.58 | 0.1M |
| 2025-08-18 | 3,054.61 | 3,072.37 | 3,040.80 | 3,056.58 | 0.3M |
| 2025-08-15 | 3,155.25 | 3,155.25 | 3,048.69 | 3,058.56 | 0.1M |
| 2025-08-14 | 3,107.89 | 3,109.86 | 3,036.85 | 3,074.34 | 0.1M |
| 2025-08-13 | 3,174.00 | 3,208.00 | 3,114.00 | 3,126.00 | 0.1M |
| 2025-08-12 | 3,252.00 | 3,302.00 | 3,132.00 | 3,156.00 | 0.2M |
| 2025-08-11 | 3,268.00 | 3,356.00 | 3,200.00 | 3,228.00 | 0.3M |
| 2025-08-08 | 3,406.00 | 3,424.00 | 3,370.00 | 3,424.00 | 0.1M |
| 2025-08-07 | 3,416.00 | 3,422.00 | 3,332.00 | 3,382.00 | 0.2M |
| 2025-08-06 | 3,376.00 | 3,424.00 | 3,376.00 | 3,406.00 | 0.1M |
| 2025-08-05 | 3,460.00 | 3,466.00 | 3,400.00 | 3,400.00 | 0.1M |
| 2025-08-04 | 3,358.00 | 3,456.00 | 3,358.00 | 3,438.00 | 0.2M |
| 2025-08-01 | 3,342.00 | 3,406.00 | 3,342.00 | 3,382.00 | 0.1M |
| 2025-07-31 | 3,350.00 | 3,388.00 | 3,340.00 | 3,366.00 | 0.1M |
| 2025-07-30 | 3,288.00 | 3,336.00 | 3,284.00 | 3,336.00 | 0.1M |
| 2025-07-29 | 3,322.00 | 3,336.00 | 3,300.00 | 3,304.00 | 0.1M |
| 2025-07-28 | 3,332.00 | 3,358.00 | 3,320.00 | 3,320.00 | 0.1M |
| 2025-07-25 | 3,378.00 | 3,394.00 | 3,316.00 | 3,346.00 | 0.1M |
| 2025-07-24 | 3,350.00 | 3,412.00 | 3,350.00 | 3,384.00 | 0.1M |
| 2025-07-23 | 3,364.00 | 3,364.00 | 3,326.00 | 3,360.00 | 0.4M |
| 2025-07-22 | 3,290.00 | 3,370.00 | 3,276.00 | 3,340.00 | 0.3M |
| 2025-07-21 | 3,316.00 | 3,370.00 | 3,316.00 | 3,360.00 | 0.1M |
| 2025-07-18 | 3,374.00 | 3,374.00 | 3,322.00 | 3,338.00 | 0.1M |
| 2025-07-17 | 3,294.00 | 3,350.00 | 3,290.00 | 3,350.00 | 0.1M |
| 2025-07-16 | 3,326.00 | 3,368.00 | 3,318.00 | 3,318.00 | 0.1M |
| 2025-07-15 | 3,296.00 | 3,336.00 | 3,292.00 | 3,336.00 | 0.1M |
| 2025-07-14 | 3,258.00 | 3,322.00 | 3,256.00 | 3,320.00 | 0.1M |
| 2025-07-11 | 3,242.00 | 3,270.00 | 3,242.00 | 3,264.00 | 0.2M |
| 2025-07-10 | 3,244.00 | 3,280.00 | 3,236.00 | 3,266.00 | 0.1M |
| 2025-07-09 | 3,194.00 | 3,238.00 | 3,168.00 | 3,238.00 | 0.1M |
| 2025-07-08 | 3,276.00 | 3,286.00 | 3,134.00 | 3,170.00 | 0.4M |
| 2025-07-07 | 3,300.00 | 3,370.00 | 3,286.00 | 3,300.00 | 0.2M |
| 2025-07-04 | 3,290.00 | 3,302.00 | 3,274.00 | 3,274.00 | 0.3M |
| 2025-07-03 | 3,222.00 | 3,312.00 | 3,222.00 | 3,312.00 | 0.3M |
| 2025-07-02 | 3,392.00 | 3,392.00 | 3,198.00 | 3,230.00 | 0.2M |
| 2025-07-01 | 3,384.00 | 3,402.00 | 3,362.00 | 3,368.00 | 0.6M |
| 2025-06-30 | 3,368.00 | 3,400.00 | 3,368.00 | 3,396.00 | 0.1M |
| 2025-06-27 | 3,370.00 | 3,402.00 | 3,326.00 | 3,392.00 | 0.1M |
| 2025-06-26 | 3,390.00 | 3,400.00 | 3,354.00 | 3,356.00 | 0.1M |
| 2025-06-25 | 3,362.00 | 3,396.00 | 3,362.00 | 3,376.00 | 0.1M |
| 2025-06-24 | 3,412.00 | 3,418.00 | 3,362.00 | 3,372.00 | 0.2M |
| 2025-06-23 | 3,380.00 | 3,422.00 | 3,352.00 | 3,396.00 | 0.1M |
| 2025-06-20 | 3,436.00 | 3,436.00 | 3,356.00 | 3,356.00 | 0.4M |
| 2025-06-19 | 3,366.00 | 3,372.00 | 3,326.00 | 3,352.00 | 0.1M |
| 2025-06-18 | 3,426.00 | 3,432.00 | 3,368.00 | 3,374.00 | 0.1M |
| 2025-06-17 | 3,406.00 | 3,424.00 | 3,396.00 | 3,404.00 | 0.3M |
| 2025-06-16 | 3,384.00 | 3,432.00 | 3,384.00 | 3,422.00 | 0.1M |
| 2025-06-13 | 3,374.00 | 3,412.00 | 3,356.00 | 3,406.00 | 0.1M |
| 2025-06-12 | 3,396.00 | 3,420.00 | 3,386.00 | 3,390.00 | 0.1M |
| 2025-06-11 | 3,342.00 | 3,420.00 | 3,342.00 | 3,380.00 | 0.1M |
| 2025-06-10 | 3,480.00 | 3,480.00 | 3,372.00 | 3,372.00 | 0.1M |
| 2025-06-09 | 3,462.00 | 3,486.00 | 3,454.00 | 3,476.00 | 0.1M |
| 2025-06-06 | 3,474.00 | 3,474.00 | 3,434.00 | 3,464.00 | 0.1M |
| 2025-06-05 | 3,384.00 | 3,464.00 | 3,384.00 | 3,456.00 | 0.1M |
| 2025-06-04 | 3,454.00 | 3,454.00 | 3,380.00 | 3,416.00 | 0.2M |
| 2025-06-03 | 3,448.00 | 3,466.00 | 3,422.00 | 3,434.00 | 0.1M |
| 2025-06-02 | 3,408.00 | 3,460.00 | 3,406.00 | 3,458.00 | 0.1M |
| 2025-05-30 | 3,420.00 | 3,422.00 | 3,382.00 | 3,408.00 | 0.2M |
| 2025-05-29 | 3,380.00 | 3,412.00 | 3,360.00 | 3,394.00 | 0.1M |
| 2025-05-28 | 3,378.00 | 3,430.00 | 3,378.00 | 3,382.00 | 0.1M |
| 2025-05-27 | 3,442.00 | 3,466.00 | 3,396.00 | 3,398.00 | 0.3M |
| 2025-05-23 | 3,392.00 | 3,438.00 | 3,362.00 | 3,438.00 | 0.1M |
| 2025-05-22 | 3,360.00 | 3,394.00 | 3,356.00 | 3,394.00 | 0.1M |
| 2025-05-21 | 3,354.00 | 3,390.00 | 3,338.00 | 3,388.00 | 0.2M |
| 2025-05-20 | 3,318.00 | 3,380.00 | 3,318.00 | 3,354.00 | 0.1M |
| 2025-05-19 | 3,350.00 | 3,352.00 | 3,298.00 | 3,350.00 | 0.1M |
| 2025-05-16 | 3,288.00 | 3,334.00 | 3,288.00 | 3,330.00 | 0.1M |
| 2025-05-15 | 3,292.00 | 3,330.00 | 3,276.00 | 3,310.00 | 0.3M |
| 2025-05-14 | 3,258.00 | 3,312.00 | 3,252.00 | 3,310.00 | 0.1M |
| 2025-05-13 | 3,252.00 | 3,304.00 | 3,250.00 | 3,278.00 | 0.1M |
| 2025-05-12 | 3,276.00 | 3,322.00 | 3,242.00 | 3,258.00 | 0.2M |
| 2025-05-09 | 3,318.00 | 3,322.00 | 3,284.00 | 3,284.00 | 0.1M |
| 2025-05-08 | 3,292.00 | 3,340.00 | 3,288.00 | 3,324.00 | 0.2M |
| 2025-05-07 | 3,232.00 | 3,292.00 | 3,232.00 | 3,290.00 | 0.1M |
| 2025-05-06 | 3,156.00 | 3,252.00 | 3,138.00 | 3,252.00 | 0.2M |
| 2025-05-02 | 3,122.00 | 3,128.00 | 3,084.00 | 3,120.00 | 0.1M |
| 2025-05-01 | 3,070.00 | 3,120.00 | 3,054.00 | 3,102.00 | 0.1M |
| 2025-04-30 | 3,046.00 | 3,112.00 | 3,032.00 | 3,066.00 | 0.2M |
| 2025-04-29 | 3,068.00 | 3,098.00 | 2,980.00 | 3,036.00 | 0.1M |
| 2025-04-28 | 3,052.00 | 3,094.00 | 2,928.00 | 3,070.00 | 0.3M |
| 2025-04-25 | 2,994.00 | 3,048.00 | 2,980.00 | 3,048.00 | 0.1M |
| 2025-04-24 | 3,014.00 | 3,014.00 | 2,974.00 | 2,980.00 | 0.1M |
| 2025-04-23 | 3,022.00 | 3,034.00 | 2,978.00 | 3,012.00 | 0.1M |
| 2025-04-22 | 3,032.00 | 3,050.00 | 3,000.00 | 3,006.00 | 0.1M |
| 2025-04-17 | 3,034.00 | 3,046.00 | 2,984.00 | 3,012.00 | 0.1M |
| 2025-04-16 | 2,968.00 | 3,032.00 | 2,960.00 | 3,032.00 | 0.1M |
| 2025-04-15 | 2,928.00 | 3,000.00 | 2,910.00 | 2,976.00 | 0.2M |
| 2025-04-14 | 2,968.00 | 2,978.00 | 2,926.00 | 2,926.00 | 0.1M |
| 2025-04-11 | 2,964.00 | 2,978.00 | 2,918.00 | 2,952.00 | 0.1M |
| 2025-04-10 | 2,916.00 | 2,962.00 | 2,890.00 | 2,942.00 | 0.2M |
| 2025-04-09 | 2,788.00 | 2,844.00 | 2,776.00 | 2,830.00 | 0.4M |
| 2025-04-08 | 2,722.00 | 2,856.00 | 2,672.00 | 2,834.00 | 0.2M |
| 2025-04-07 | 2,504.00 | 2,730.00 | 2,466.00 | 2,660.00 | 0.5M |
| 2025-04-04 | 2,798.00 | 2,798.00 | 2,550.00 | 2,622.00 | 0.4M |
| 2025-04-03 | 2,780.00 | 2,818.00 | 2,780.00 | 2,794.00 | 0.1M |
| 2025-04-02 | 2,818.00 | 2,818.00 | 2,776.00 | 2,810.00 | 0.1M |
| 2025-04-01 | 2,742.00 | 2,798.00 | 2,742.00 | 2,790.00 | 0.1M |
| 2025-03-31 | 2,736.00 | 2,762.00 | 2,728.00 | 2,744.00 | 0.1M |
| 2025-03-28 | 2,768.00 | 2,782.00 | 2,734.00 | 2,756.00 | 0.1M |
| 2025-03-27 | 2,800.00 | 2,800.00 | 2,762.00 | 2,774.00 | 0.1M |
| 2025-03-26 | 2,752.00 | 2,810.00 | 2,752.00 | 2,780.00 | 0.1M |
| 2025-03-25 | 2,750.00 | 2,786.00 | 2,744.00 | 2,766.00 | 0.1M |
| 2025-03-24 | 2,734.00 | 2,768.00 | 2,734.00 | 2,750.00 | 0.2M |
| 2025-03-21 | 2,692.00 | 2,742.00 | 2,686.00 | 2,722.00 | 0.5M |
| 2025-03-20 | 2,700.00 | 2,738.00 | 2,686.00 | 2,732.00 | 0.2M |
| 2025-03-19 | 2,700.00 | 2,720.00 | 2,694.00 | 2,704.00 | 0.1M |
| 2025-03-18 | 2,714.00 | 2,728.00 | 2,686.00 | 2,686.00 | 0.1M |
| 2025-03-17 | 2,734.00 | 2,746.00 | 2,686.00 | 2,704.00 | 0.1M |
| 2025-03-14 | 2,642.00 | 2,734.00 | 2,642.00 | 2,710.00 | 0.1M |
| 2025-03-13 | 2,670.00 | 2,706.00 | 2,642.00 | 2,642.00 | 0.2M |
| 2025-03-12 | 2,668.00 | 2,680.00 | 2,656.00 | 2,676.00 | 0.1M |
| 2025-03-11 | 2,670.00 | 2,690.00 | 2,580.00 | 2,668.00 | 0.2M |
| 2025-03-10 | 2,738.00 | 2,752.00 | 2,688.00 | 2,688.00 | 0.1M |
| 2025-03-07 | 2,758.00 | 2,770.00 | 2,720.00 | 2,746.00 | 0.5M |
| 2025-03-06 | 2,792.00 | 2,800.00 | 2,748.00 | 2,770.00 | 0.1M |
| 2025-03-05 | 2,814.00 | 2,834.00 | 2,766.00 | 2,782.00 | 0.1M |
| 2025-03-04 | 2,854.00 | 2,862.00 | 2,804.00 | 2,814.00 | 0.5M |
| 2025-03-03 | 2,818.00 | 2,862.00 | 2,782.00 | 2,858.00 | 0.1M |
| 2025-02-28 | 2,780.00 | 2,810.00 | 2,760.00 | 2,804.00 | 0.3M |
| 2025-02-27 | 2,740.00 | 2,782.00 | 2,712.00 | 2,780.00 | 0.1M |
| 2025-02-26 | 2,678.36 | 2,733.06 | 2,678.36 | 2,727.20 | 0.1M |
| 2025-02-25 | 2,651.01 | 2,699.85 | 2,639.29 | 2,686.18 | 0.2M |
| 2025-02-24 | 2,658.83 | 2,674.46 | 2,608.04 | 2,637.34 | 0.1M |
| 2025-02-21 | 2,651.01 | 2,676.41 | 2,625.62 | 2,656.87 | 0.2M |
| 2025-02-20 | 2,651.01 | 2,668.60 | 2,625.62 | 2,639.29 | 0.2M |
| 2025-02-19 | 2,732.00 | 2,786.00 | 2,704.00 | 2,704.00 | 0.5M |
| 2025-02-18 | 2,776.00 | 2,776.00 | 2,604.00 | 2,726.00 | 0.6M |
| 2025-02-17 | 2,830.00 | 2,882.00 | 2,830.00 | 2,864.00 | 0.2M |
| 2025-02-14 | 2,838.00 | 2,848.00 | 2,822.00 | 2,842.00 | 0.1M |
| 2025-02-13 | 2,844.00 | 2,858.00 | 2,782.00 | 2,826.00 | 0.1M |
| 2025-02-12 | 2,880.00 | 2,880.00 | 2,854.00 | 2,858.00 | 0.9M |
| 2025-02-11 | 2,850.00 | 2,908.00 | 2,850.00 | 2,868.00 | 0.1M |
| 2025-02-10 | 2,868.00 | 2,886.00 | 2,860.00 | 2,872.00 | 0.1M |
| 2025-02-07 | 2,858.00 | 2,872.00 | 2,836.00 | 2,850.00 | 0.1M |
| 2025-02-06 | 2,894.00 | 2,906.00 | 2,872.00 | 2,872.00 | 0.2M |
| 2025-02-05 | 2,876.00 | 2,876.00 | 2,808.00 | 2,866.00 | 0.2M |
| 2025-02-04 | 2,840.00 | 2,856.00 | 2,792.00 | 2,850.00 | 0.1M |
| 2025-02-03 | 2,800.00 | 2,826.00 | 2,780.00 | 2,818.00 | 0.1M |
| 2025-01-31 | 2,786.00 | 2,834.00 | 2,786.00 | 2,830.00 | 0.1M |
| 2025-01-30 | 2,764.00 | 2,800.00 | 2,764.00 | 2,792.00 | 0.1M |
| 2025-01-29 | 2,750.00 | 2,800.00 | 2,750.00 | 2,778.00 | 0.1M |
| 2025-01-28 | 2,764.00 | 2,776.00 | 2,748.00 | 2,752.00 | 0.1M |
| 2025-01-27 | 2,748.00 | 2,794.00 | 2,728.00 | 2,756.00 | 0.1M |
| 2025-01-24 | 2,774.00 | 2,792.00 | 2,754.00 | 2,786.00 | 0.3M |
| 2025-01-23 | 2,872.00 | 2,872.00 | 2,706.00 | 2,760.00 | 0.2M |
| 2025-01-22 | 2,892.00 | 2,900.00 | 2,846.00 | 2,846.00 | 0.1M |
| 2025-01-21 | 2,898.00 | 2,908.00 | 2,860.00 | 2,884.00 | 0.2M |
| 2025-01-20 | 2,898.00 | 2,918.00 | 2,880.00 | 2,888.00 | 0.1M |
| 2025-01-17 | 2,852.00 | 2,898.00 | 2,840.00 | 2,890.00 | 0.2M |
| 2025-01-16 | 2,758.00 | 2,852.00 | 2,744.00 | 2,844.00 | 0.7M |
| 2025-01-15 | 2,724.00 | 2,754.00 | 2,706.00 | 2,746.00 | 0.2M |
| 2025-01-14 | 2,666.00 | 2,710.00 | 2,642.00 | 2,704.00 | 0.1M |
| 2025-01-13 | 2,750.00 | 2,750.00 | 2,556.00 | 2,670.00 | 0.3M |
| 2025-01-10 | 2,634.00 | 2,680.00 | 2,620.00 | 2,636.00 | 0.1M |
| 2025-01-09 | 2,628.00 | 2,682.00 | 2,582.00 | 2,674.00 | 0.2M |
| 2025-01-08 | 2,638.00 | 2,674.00 | 2,628.00 | 2,630.00 | 0.1M |
| 2025-01-07 | 2,614.00 | 2,670.00 | 2,588.00 | 2,638.00 | 0.2M |
| 2025-01-06 | 2,586.00 | 2,616.00 | 2,574.00 | 2,612.00 | 0.1M |
| 2025-01-03 | 2,562.00 | 2,622.00 | 2,548.00 | 2,572.00 | 0.1M |
| 2025-01-02 | 2,720.00 | 2,734.00 | 2,518.00 | 2,560.00 | 0.2M |