1,804.00
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 | 1,780.00 | 1,921.00 | 1,738.00 | 1,804.00 | 3.4M |
| 2025-09-25 | 2,122.00 | 2,122.00 | 1,629.00 | 1,629.00 | 1.2M |
| 2025-09-24 | 2,050.00 | 2,170.00 | 2,003.00 | 2,129.00 | 0.5M |
| 2025-09-22 | 2,039.00 | 2,079.00 | 2,003.00 | 2,036.00 | 0.3M |
| 2025-09-19 | 1,970.00 | 2,059.00 | 1,962.00 | 2,014.00 | 0.5M |
| 2025-09-18 | 1,963.00 | 1,983.00 | 1,905.00 | 1,945.00 | 0.2M |
| 2025-09-17 | 1,915.00 | 1,980.00 | 1,905.00 | 1,952.00 | 0.2M |
| 2025-09-16 | 1,923.00 | 1,960.00 | 1,900.00 | 1,934.00 | 0.2M |
| 2025-09-12 | 1,969.00 | 1,970.00 | 1,886.00 | 1,920.00 | 0.3M |
| 2025-09-11 | 1,989.00 | 2,000.00 | 1,928.00 | 1,954.00 | 0.3M |
| 2025-09-10 | 1,924.00 | 1,934.00 | 1,862.00 | 1,926.00 | 0.3M |
| 2025-09-09 | 1,976.00 | 1,997.00 | 1,900.00 | 1,923.00 | 0.3M |
| 2025-09-08 | 1,990.00 | 2,010.00 | 1,958.00 | 1,965.00 | 0.3M |
| 2025-09-05 | 1,972.00 | 2,010.00 | 1,925.00 | 1,999.00 | 0.7M |
| 2025-09-04 | 2,121.00 | 2,147.00 | 2,010.00 | 2,020.00 | 0.6M |
| 2025-09-03 | 2,113.00 | 2,156.00 | 2,071.00 | 2,136.00 | 0.3M |
| 2025-09-02 | 2,118.00 | 2,174.00 | 2,091.00 | 2,147.00 | 0.3M |
| 2025-09-01 | 2,105.00 | 2,152.00 | 2,041.00 | 2,098.00 | 0.4M |
| 2025-08-29 | 2,237.00 | 2,268.00 | 2,135.00 | 2,155.00 | 0.6M |
| 2025-08-28 | 2,171.00 | 2,245.00 | 2,111.00 | 2,211.00 | 0.6M |
| 2025-08-27 | 2,120.00 | 2,218.00 | 2,085.00 | 2,211.00 | 0.6M |
| 2025-08-26 | 2,196.00 | 2,201.00 | 2,076.00 | 2,100.00 | 0.7M |
| 2025-08-25 | 2,271.00 | 2,291.00 | 2,008.00 | 2,180.00 | 1.8M |
| 2025-08-22 | 2,454.00 | 2,490.00 | 2,285.00 | 2,290.00 | 1.0M |
| 2025-08-21 | 2,569.00 | 2,603.00 | 2,450.00 | 2,450.00 | 0.7M |
| 2025-08-20 | 2,525.00 | 2,580.00 | 2,494.00 | 2,541.00 | 0.5M |
| 2025-08-19 | 2,718.00 | 2,760.00 | 2,530.00 | 2,542.00 | 1.2M |
| 2025-08-18 | 2,603.00 | 2,756.00 | 2,600.00 | 2,720.00 | 0.7M |
| 2025-08-15 | 2,821.00 | 2,840.00 | 2,580.00 | 2,640.00 | 1.8M |
| 2025-08-14 | 3,090.00 | 3,160.00 | 2,832.00 | 2,869.00 | 1.7M |
| 2025-08-13 | 3,100.00 | 3,170.00 | 2,985.00 | 2,992.00 | 0.7M |
| 2025-08-12 | 3,085.00 | 3,140.00 | 3,035.00 | 3,120.00 | 0.4M |
| 2025-08-08 | 3,070.00 | 3,155.00 | 3,005.00 | 3,085.00 | 0.7M |
| 2025-08-07 | 2,990.00 | 3,065.00 | 2,958.00 | 3,065.00 | 0.9M |
| 2025-08-06 | 2,785.00 | 3,040.00 | 2,757.00 | 3,015.00 | 2.4M |
| 2025-08-05 | 2,943.00 | 2,951.00 | 2,782.00 | 2,785.00 | 1.0M |
| 2025-08-04 | 2,930.00 | 3,030.00 | 2,900.00 | 2,903.00 | 0.9M |
| 2025-08-01 | 3,025.00 | 3,110.00 | 2,961.00 | 2,976.00 | 0.9M |
| 2025-07-31 | 3,155.00 | 3,310.00 | 3,050.00 | 3,070.00 | 1.0M |
| 2025-07-30 | 3,020.00 | 3,160.00 | 2,978.00 | 3,140.00 | 0.9M |
| 2025-07-29 | 2,970.00 | 3,065.00 | 2,858.00 | 3,040.00 | 1.0M |
| 2025-07-28 | 2,961.00 | 3,040.00 | 2,910.00 | 3,010.00 | 0.8M |
| 2025-07-25 | 3,070.00 | 3,090.00 | 2,960.00 | 2,970.00 | 1.0M |
| 2025-07-24 | 3,165.00 | 3,180.00 | 3,030.00 | 3,060.00 | 1.7M |
| 2025-07-23 | 2,925.00 | 3,275.00 | 2,917.00 | 3,130.00 | 4.5M |
| 2025-07-22 | 2,815.00 | 3,055.00 | 2,808.00 | 2,915.00 | 4.6M |
| 2025-07-18 | 2,788.00 | 2,974.00 | 2,525.00 | 2,865.00 | 9.0M |
| 2025-07-17 | 2,850.00 | 2,860.00 | 2,661.00 | 2,776.00 | 3.4M |
| 2025-07-16 | 2,667.00 | 2,819.00 | 2,635.00 | 2,704.00 | 2.7M |
| 2025-07-15 | 2,867.00 | 3,015.00 | 2,665.00 | 2,665.00 | 3.6M |
| 2025-07-14 | 2,674.00 | 2,735.00 | 2,626.00 | 2,717.00 | 1.0M |
| 2025-07-11 | 2,817.00 | 2,944.00 | 2,606.00 | 2,695.00 | 3.6M |
| 2025-07-10 | 2,802.00 | 2,933.00 | 2,790.00 | 2,933.00 | 3.1M |
| 2025-07-09 | 2,218.00 | 2,450.00 | 2,190.00 | 2,433.00 | 3.6M |
| 2025-07-08 | 2,256.00 | 2,341.00 | 2,170.00 | 2,225.00 | 2.7M |
| 2025-07-07 | 2,007.00 | 2,287.00 | 1,980.00 | 2,287.00 | 5.8M |
| 2025-07-04 | 1,830.00 | 1,960.00 | 1,820.00 | 1,887.00 | 1.2M |
| 2025-07-03 | 1,800.00 | 1,818.00 | 1,777.00 | 1,796.00 | 0.4M |
| 2025-07-02 | 1,880.00 | 1,911.00 | 1,811.00 | 1,818.00 | 0.7M |
| 2025-07-01 | 1,813.00 | 1,965.00 | 1,775.00 | 1,932.00 | 1.5M |
| 2025-06-30 | 1,777.00 | 1,840.00 | 1,732.00 | 1,813.00 | 1.0M |
| 2025-06-27 | 1,980.00 | 2,020.00 | 1,782.00 | 1,817.00 | 1.6M |
| 2025-06-26 | 2,003.00 | 2,026.00 | 1,888.00 | 1,946.00 | 1.0M |
| 2025-06-25 | 2,029.00 | 2,075.00 | 1,959.00 | 1,967.00 | 0.7M |
| 2025-06-24 | 2,145.00 | 2,168.00 | 2,020.00 | 2,020.00 | 0.9M |
| 2025-06-23 | 2,064.00 | 2,120.00 | 2,022.00 | 2,095.00 | 0.6M |
| 2025-06-20 | 2,163.00 | 2,262.00 | 2,065.00 | 2,103.00 | 0.8M |
| 2025-06-19 | 2,222.00 | 2,270.00 | 2,132.00 | 2,153.00 | 0.9M |
| 2025-06-18 | 2,058.00 | 2,355.00 | 2,058.00 | 2,291.00 | 3.8M |
| 2025-06-17 | 2,024.00 | 2,058.00 | 1,914.00 | 1,955.00 | 0.9M |
| 2025-06-16 | 2,012.00 | 2,038.00 | 1,937.00 | 1,992.00 | 0.7M |
| 2025-06-13 | 2,106.00 | 2,138.00 | 1,957.00 | 2,002.00 | 1.1M |
| 2025-06-12 | 1,983.00 | 2,125.00 | 1,981.00 | 2,097.00 | 1.5M |
| 2025-06-11 | 2,124.00 | 2,127.00 | 1,927.00 | 1,989.00 | 1.8M |
| 2025-06-10 | 2,048.00 | 2,145.00 | 1,985.00 | 2,124.00 | 2.0M |
| 2025-06-09 | 1,890.00 | 2,134.00 | 1,885.00 | 2,031.00 | 4.2M |
| 2025-06-06 | 1,890.00 | 1,957.00 | 1,805.00 | 1,887.00 | 3.8M |
| 2025-06-05 | 1,736.00 | 1,935.00 | 1,700.00 | 1,864.00 | 5.7M |
| 2025-06-04 | 1,655.00 | 1,830.00 | 1,643.00 | 1,705.00 | 3.3M |
| 2025-06-03 | 1,527.00 | 1,740.00 | 1,525.00 | 1,653.00 | 3.6M |
| 2025-06-02 | 1,520.00 | 1,550.00 | 1,460.00 | 1,533.00 | 0.9M |
| 2025-05-30 | 1,690.00 | 1,698.00 | 1,456.00 | 1,496.00 | 2.4M |
| 2025-05-29 | 1,610.00 | 1,711.00 | 1,593.00 | 1,667.00 | 2.0M |
| 2025-05-28 | 1,620.00 | 1,658.00 | 1,585.00 | 1,635.00 | 1.2M |
| 2025-05-27 | 1,701.00 | 1,787.00 | 1,620.00 | 1,622.00 | 4.6M |
| 2025-05-26 | 1,590.00 | 1,660.00 | 1,551.00 | 1,615.00 | 2.0M |
| 2025-05-23 | 1,723.00 | 1,767.00 | 1,605.00 | 1,611.00 | 2.9M |
| 2025-05-22 | 1,827.00 | 1,893.00 | 1,735.00 | 1,745.00 | 4.2M |
| 2025-05-21 | 1,620.00 | 1,946.00 | 1,526.00 | 1,853.00 | 12.7M |
| 2025-05-20 | 1,359.00 | 1,593.00 | 1,344.00 | 1,582.00 | 5.3M |
| 2025-05-19 | 1,565.00 | 1,597.00 | 1,327.00 | 1,329.00 | 2.5M |
| 2025-05-16 | 1,263.00 | 1,505.00 | 1,261.00 | 1,405.00 | 3.9M |
| 2025-05-15 | 1,120.00 | 1,327.00 | 1,116.00 | 1,270.00 | 3.1M |
| 2025-05-14 | 1,186.00 | 1,265.00 | 1,159.00 | 1,180.00 | 1.7M |
| 2025-05-13 | 1,088.00 | 1,186.00 | 1,071.00 | 1,160.00 | 2.2M |
| 2025-05-12 | 1,076.00 | 1,080.00 | 1,012.00 | 1,037.00 | 1.3M |
| 2025-05-09 | 1,239.00 | 1,250.00 | 1,059.00 | 1,088.00 | 4.9M |
| 2025-05-08 | 1,044.00 | 1,149.00 | 1,036.00 | 1,149.00 | 0.9M |
| 2025-05-07 | 999.00 | 1,012.00 | 992.00 | 999.00 | 0.3M |
| 2025-05-02 | 998.00 | 1,026.00 | 992.00 | 1,017.00 | 0.3M |
| 2025-05-01 | 1,028.00 | 1,040.00 | 995.00 | 996.00 | 0.3M |
| 2025-04-30 | 1,020.00 | 1,028.00 | 1,002.00 | 1,028.00 | 0.2M |
| 2025-04-28 | 1,023.00 | 1,066.00 | 1,015.00 | 1,015.00 | 0.3M |
| 2025-04-25 | 1,010.00 | 1,036.00 | 1,008.00 | 1,009.00 | 0.2M |
| 2025-04-24 | 1,000.00 | 1,027.00 | 995.00 | 1,013.00 | 0.3M |
| 2025-04-23 | 1,027.00 | 1,040.00 | 992.00 | 999.00 | 0.3M |
| 2025-04-22 | 1,020.00 | 1,031.00 | 997.00 | 1,016.00 | 0.3M |
| 2025-04-21 | 1,038.00 | 1,046.00 | 1,017.00 | 1,033.00 | 0.2M |
| 2025-04-18 | 1,030.00 | 1,080.00 | 1,030.00 | 1,045.00 | 0.3M |
| 2025-04-17 | 1,020.00 | 1,036.00 | 1,012.00 | 1,036.00 | 0.1M |
| 2025-04-16 | 1,036.00 | 1,048.00 | 1,002.00 | 1,029.00 | 0.3M |
| 2025-04-15 | 1,072.00 | 1,139.00 | 1,052.00 | 1,053.00 | 0.6M |
| 2025-04-14 | 1,070.00 | 1,099.00 | 1,055.00 | 1,070.00 | 0.4M |
| 2025-04-11 | 1,040.00 | 1,075.00 | 1,012.00 | 1,075.00 | 0.4M |
| 2025-04-10 | 1,150.00 | 1,170.00 | 1,037.00 | 1,046.00 | 0.8M |
| 2025-04-09 | 1,000.00 | 1,060.00 | 948.00 | 1,000.00 | 0.7M |
| 2025-04-08 | 953.00 | 1,018.00 | 951.00 | 1,018.00 | 0.6M |
| 2025-04-07 | 888.00 | 1,000.00 | 868.00 | 868.00 | 0.7M |
| 2025-04-04 | 1,011.00 | 1,063.00 | 963.00 | 1,023.00 | 0.7M |
| 2025-04-03 | 977.00 | 1,063.00 | 957.00 | 1,063.00 | 0.4M |
| 2025-04-02 | 1,017.00 | 1,025.00 | 993.00 | 1,010.00 | 0.3M |
| 2025-04-01 | 1,040.00 | 1,053.00 | 1,003.00 | 1,028.00 | 0.5M |
| 2025-03-31 | 1,045.00 | 1,099.00 | 1,024.00 | 1,048.00 | 0.5M |
| 2025-03-28 | 1,125.00 | 1,164.00 | 1,086.00 | 1,105.00 | 0.5M |
| 2025-03-27 | 1,120.00 | 1,170.00 | 1,100.00 | 1,135.00 | 0.7M |
| 2025-03-26 | 1,105.00 | 1,230.00 | 1,079.00 | 1,150.00 | 1.6M |
| 2025-03-25 | 1,215.00 | 1,224.00 | 1,130.00 | 1,130.00 | 0.6M |
| 2025-03-24 | 1,248.00 | 1,248.00 | 1,180.00 | 1,202.00 | 0.7M |
| 2025-03-21 | 1,240.00 | 1,291.00 | 1,229.00 | 1,257.00 | 1.1M |
| 2025-03-19 | 1,087.00 | 1,403.00 | 1,087.00 | 1,246.00 | 6.9M |
| 2025-03-18 | 1,135.00 | 1,154.00 | 1,043.00 | 1,116.00 | 1.5M |
| 2025-03-17 | 1,002.00 | 1,122.00 | 990.00 | 1,122.00 | 0.7M |
| 2025-03-14 | 987.00 | 1,013.00 | 967.00 | 972.00 | 0.3M |
| 2025-03-13 | 1,003.00 | 1,030.00 | 981.00 | 986.00 | 0.3M |
| 2025-03-12 | 976.00 | 1,028.00 | 966.00 | 1,000.00 | 0.7M |
| 2025-03-11 | 983.00 | 990.00 | 917.00 | 951.00 | 0.8M |
| 2025-03-10 | 1,040.00 | 1,063.00 | 976.00 | 1,006.00 | 1.1M |
| 2025-03-07 | 1,151.00 | 1,152.00 | 1,041.00 | 1,070.00 | 0.9M |
| 2025-03-06 | 1,305.00 | 1,310.00 | 1,170.00 | 1,179.00 | 1.3M |
| 2025-03-05 | 1,206.00 | 1,327.00 | 1,187.00 | 1,314.00 | 0.9M |
| 2025-03-04 | 1,314.00 | 1,336.00 | 1,210.00 | 1,231.00 | 0.6M |
| 2025-03-03 | 1,247.00 | 1,370.00 | 1,215.00 | 1,338.00 | 0.6M |
| 2025-02-28 | 1,370.00 | 1,370.00 | 1,212.00 | 1,236.00 | 0.8M |
| 2025-02-27 | 1,451.00 | 1,460.00 | 1,345.00 | 1,380.00 | 1.0M |
| 2025-02-26 | 1,456.00 | 1,519.00 | 1,420.00 | 1,499.00 | 1.1M |
| 2025-02-25 | 1,323.00 | 1,450.00 | 1,321.00 | 1,443.00 | 0.9M |
| 2025-02-21 | 1,322.00 | 1,390.00 | 1,286.00 | 1,327.00 | 0.6M |
| 2025-02-20 | 1,334.00 | 1,358.00 | 1,286.00 | 1,323.00 | 0.5M |
| 2025-02-19 | 1,407.00 | 1,473.00 | 1,297.00 | 1,324.00 | 1.2M |
| 2025-02-18 | 1,427.00 | 1,579.00 | 1,375.00 | 1,407.00 | 2.1M |
| 2025-02-17 | 1,565.00 | 1,758.00 | 1,372.00 | 1,428.00 | 4.0M |
| 2025-02-14 | 1,299.00 | 1,525.00 | 1,291.00 | 1,525.00 | 2.2M |
| 2025-02-13 | 1,316.00 | 1,316.00 | 1,170.00 | 1,225.00 | 0.7M |
| 2025-02-12 | 1,187.00 | 1,390.00 | 1,165.00 | 1,297.00 | 1.9M |
| 2025-02-10 | 1,155.00 | 1,247.00 | 1,144.00 | 1,198.00 | 0.9M |
| 2025-02-07 | 1,200.00 | 1,310.00 | 1,150.00 | 1,213.00 | 1.3M |
| 2025-02-06 | 1,199.00 | 1,399.00 | 1,173.00 | 1,249.00 | 2.2M |
| 2025-02-05 | 1,391.00 | 1,393.00 | 1,180.00 | 1,200.00 | 1.7M |
| 2025-02-04 | 1,585.00 | 1,667.00 | 1,206.00 | 1,377.00 | 4.7M |
| 2025-02-03 | 1,080.00 | 1,425.00 | 1,056.00 | 1,425.00 | 6.3M |
| 2025-01-31 | 1,185.00 | 1,500.00 | 1,125.00 | 1,125.00 | 5.6M |
| 2025-01-30 | 2,375.00 | 2,474.00 | 1,525.00 | 1,525.00 | 2.1M |
| 2025-01-29 | 1,705.00 | 2,025.00 | 1,650.00 | 2,025.00 | 5.4M |
| 2025-01-28 | 1,355.00 | 1,625.00 | 1,355.00 | 1,625.00 | 5.4M |
| 2025-01-27 | 1,160.00 | 1,340.00 | 1,142.00 | 1,325.00 | 7.8M |
| 2025-01-24 | 944.00 | 1,040.00 | 935.00 | 1,040.00 | 2.3M |
| 2025-01-23 | 944.00 | 1,004.00 | 865.00 | 890.00 | 7.1M |
| 2025-01-22 | 726.00 | 854.00 | 705.00 | 854.00 | 4.0M |
| 2025-01-21 | 586.00 | 704.00 | 571.00 | 704.00 | 2.3M |
| 2025-01-20 | 610.00 | 624.00 | 552.00 | 604.00 | 1.8M |
| 2025-01-17 | 641.00 | 709.00 | 570.00 | 611.00 | 9.0M |
| 2025-01-16 | 531.00 | 651.00 | 502.00 | 651.00 | 8.6M |
| 2025-01-15 | 642.00 | 642.00 | 508.00 | 551.00 | 7.3M |
| 2025-01-14 | 477.00 | 542.00 | 434.00 | 542.00 | 6.2M |
| 2025-01-10 | 446.00 | 462.00 | 430.00 | 462.00 | 1.7M |
| 2025-01-09 | 382.00 | 382.00 | 382.00 | 382.00 | 0.1M |
| 2025-01-08 | 311.00 | 312.00 | 302.00 | 302.00 | 0.1M |
| 2025-01-07 | 310.00 | 311.00 | 296.00 | 311.00 | 0.2M |
| 2025-01-06 | 302.00 | 304.00 | 297.00 | 299.00 | 0.0M |