1,027.06
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 | 1,020.18 | 1,027.06 | 1,012.31 | 1,027.06 | 0.0M |
| 2025-09-25 | 1,022.05 | 1,027.15 | 1,017.11 | 1,018.52 | 32,472.2M |
| 2025-09-24 | 1,031.47 | 1,037.52 | 1,011.24 | 1,021.58 | 57,979.2M |
| 2025-09-23 | 1,030.41 | 1,045.26 | 1,024.86 | 1,042.58 | 46,006.3M |
| 2025-09-22 | 1,034.39 | 1,034.39 | 1,018.48 | 1,026.70 | 71,914.9M |
| 2025-09-19 | 1,057.81 | 1,058.37 | 1,034.64 | 1,035.64 | 0.0M |
| 2025-09-18 | 1,067.90 | 1,069.13 | 1,053.68 | 1,058.09 | 64,534.9M |
| 2025-09-17 | 1,065.74 | 1,071.75 | 1,058.89 | 1,068.07 | 50,229.0M |
| 2025-09-16 | 1,065.97 | 1,073.87 | 1,053.66 | 1,065.88 | 60,691.9M |
| 2025-09-15 | 1,058.83 | 1,068.86 | 1,045.73 | 1,065.54 | 52,306.9M |
| 2025-09-12 | 1,068.75 | 1,068.75 | 1,043.78 | 1,060.18 | 87,120.7M |
| 2025-09-11 | 1,081.06 | 1,082.17 | 1,068.47 | 1,069.43 | 68,048.6M |
| 2025-09-10 | 1,110.16 | 1,111.99 | 1,080.42 | 1,081.07 | 41,615.9M |
| 2025-09-09 | 1,117.97 | 1,124.50 | 1,108.25 | 1,111.08 | 47,316.6M |
| 2025-09-08 | 1,121.21 | 1,128.36 | 1,115.66 | 1,117.78 | 36,851.3M |
| 2025-09-05 | 1,114.15 | 1,125.49 | 1,114.15 | 1,120.73 | 33,600.7M |
| 2025-09-04 | 1,118.57 | 1,127.82 | 1,110.01 | 1,113.54 | 39,157.3M |
| 2025-09-03 | 1,112.79 | 1,123.76 | 1,112.76 | 1,117.32 | 32,605.5M |
| 2025-09-02 | 1,130.79 | 1,130.79 | 1,111.17 | 1,112.18 | 50,263.9M |
| 2025-09-01 | 1,138.10 | 1,147.05 | 1,130.80 | 1,130.80 | 32,079.3M |
| 2025-08-29 | 1,142.42 | 1,142.42 | 1,130.96 | 1,137.00 | 66,333.0M |
| 2025-08-28 | 1,141.29 | 1,143.11 | 1,135.81 | 1,142.79 | 35,064.3M |
| 2025-08-27 | 1,129.61 | 1,141.10 | 1,129.61 | 1,140.17 | 45,517.7M |
| 2025-08-26 | 1,127.59 | 1,138.30 | 1,125.22 | 1,128.95 | 32,545.4M |
| 2025-08-25 | 1,129.05 | 1,129.05 | 1,114.95 | 1,127.29 | 42,406.5M |
| 2025-08-22 | 1,131.16 | 1,139.69 | 1,125.25 | 1,130.09 | 46,748.8M |
| 2025-08-21 | 1,156.43 | 1,156.43 | 1,130.23 | 1,131.85 | 70,997.4M |
| 2025-08-20 | 1,163.93 | 1,167.32 | 1,148.78 | 1,156.50 | 47,978.9M |
| 2025-08-19 | 1,165.14 | 1,177.48 | 1,161.48 | 1,162.77 | 57,804.1M |
| 2025-08-18 | 1,171.23 | 1,171.23 | 1,154.66 | 1,155.99 | 54,128.7M |
| 2025-08-15 | 1,176.46 | 1,190.42 | 1,176.39 | 1,185.76 | 63,536.8M |
| 2025-08-14 | 1,174.81 | 1,181.39 | 1,161.03 | 1,175.86 | 70,968.9M |
| 2025-08-13 | 1,174.79 | 1,178.50 | 1,167.36 | 1,176.54 | 61,376.5M |
| 2025-08-12 | 1,171.90 | 1,175.44 | 1,167.42 | 1,174.23 | 58,658.3M |
| 2025-08-11 | 1,168.77 | 1,183.17 | 1,168.77 | 1,172.08 | 83,503.6M |
| 2025-08-08 | 1,143.17 | 1,155.76 | 1,139.74 | 1,154.84 | 72,584.5M |
| 2025-08-07 | 1,097.16 | 1,154.12 | 1,097.16 | 1,141.45 | 140,742.0M |
| 2025-08-06 | 1,096.68 | 1,101.20 | 1,082.07 | 1,086.05 | 51,260.3M |
| 2025-08-05 | 1,097.15 | 1,104.13 | 1,093.16 | 1,096.54 | 47,495.7M |
| 2025-08-04 | 1,070.14 | 1,097.99 | 1,069.77 | 1,096.75 | 44,018.7M |
| 2025-08-01 | 1,072.03 | 1,080.96 | 1,068.64 | 1,069.82 | 35,703.0M |
| 2025-07-31 | 1,050.92 | 1,071.63 | 1,044.63 | 1,071.61 | 56,396.9M |
| 2025-07-30 | 1,056.96 | 1,056.96 | 1,041.64 | 1,049.46 | 38,494.1M |
| 2025-07-29 | 1,082.70 | 1,092.62 | 1,055.70 | 1,056.83 | 55,423.1M |
| 2025-07-28 | 1,097.64 | 1,102.37 | 1,079.71 | 1,081.10 | 85,898.0M |
| 2025-07-25 | 1,122.27 | 1,129.28 | 1,095.88 | 1,097.84 | 84,093.0M |
| 2025-07-24 | 1,140.72 | 1,140.73 | 1,121.13 | 1,121.55 | 41,483.4M |
| 2025-07-23 | 1,141.17 | 1,149.66 | 1,136.14 | 1,140.92 | 53,230.3M |
| 2025-07-22 | 1,133.51 | 1,141.88 | 1,126.57 | 1,139.90 | 49,402.1M |
| 2025-07-21 | 1,121.46 | 1,137.36 | 1,121.46 | 1,134.88 | 57,107.3M |
| 2025-07-18 | 1,113.02 | 1,122.06 | 1,093.96 | 1,120.15 | 100,404.7M |
| 2025-07-17 | 1,123.61 | 1,126.72 | 1,111.52 | 1,112.64 | 71,686.1M |
| 2025-07-16 | 1,114.42 | 1,125.32 | 1,110.36 | 1,122.22 | 62,784.8M |
| 2025-07-15 | 1,099.57 | 1,115.84 | 1,099.27 | 1,114.06 | 64,553.6M |
| 2025-07-14 | 1,065.51 | 1,094.34 | 1,058.24 | 1,090.96 | 81,246.7M |
| 2025-07-11 | 1,098.81 | 1,098.81 | 1,067.02 | 1,068.61 | 81,023.4M |
| 2025-07-10 | 1,089.46 | 1,105.58 | 1,089.46 | 1,104.94 | 53,613.1M |
| 2025-07-09 | 1,105.40 | 1,105.40 | 1,081.96 | 1,086.62 | 64,573.7M |
| 2025-07-08 | 1,102.34 | 1,110.75 | 1,096.01 | 1,110.51 | 50,788.0M |
| 2025-07-07 | 1,115.97 | 1,115.97 | 1,101.97 | 1,102.97 | 46,525.8M |
| 2025-07-04 | 1,127.49 | 1,128.06 | 1,115.17 | 1,119.52 | 45,863.6M |
| 2025-07-03 | 1,127.69 | 1,137.52 | 1,126.28 | 1,128.94 | 77,723.9M |
| 2025-07-02 | 1,144.28 | 1,144.28 | 1,125.45 | 1,127.56 | 63,635.7M |
| 2025-07-01 | 1,143.10 | 1,147.68 | 1,138.13 | 1,144.28 | 69,425.7M |
| 2025-06-30 | 1,127.10 | 1,142.36 | 1,126.70 | 1,142.24 | 66,484.6M |
| 2025-06-27 | 1,125.38 | 1,130.87 | 1,119.15 | 1,126.55 | 45,799.7M |
| 2025-06-26 | 1,124.38 | 1,129.41 | 1,120.15 | 1,126.69 | 38,331.8M |
| 2025-06-25 | 1,105.31 | 1,124.30 | 1,105.28 | 1,124.30 | 48,303.1M |
| 2025-06-24 | 1,110.06 | 1,110.06 | 1,092.74 | 1,103.11 | 47,521.4M |
| 2025-06-23 | 1,104.95 | 1,113.39 | 1,098.10 | 1,110.40 | 45,783.8M |
| 2025-06-20 | 1,116.91 | 1,116.91 | 1,102.98 | 1,103.97 | 51,538.5M |
| 2025-06-19 | 1,117.43 | 1,120.60 | 1,105.24 | 1,117.38 | 57,804.1M |
| 2025-06-18 | 1,116.87 | 1,123.54 | 1,112.46 | 1,117.27 | 46,739.8M |
| 2025-06-17 | 1,098.69 | 1,118.31 | 1,095.57 | 1,116.17 | 49,557.4M |
| 2025-06-16 | 1,097.45 | 1,103.54 | 1,089.07 | 1,098.60 | 48,522.6M |
| 2025-06-13 | 1,092.34 | 1,101.64 | 1,089.57 | 1,096.68 | 30,850.0M |
| 2025-06-11 | 1,091.15 | 1,099.14 | 1,086.31 | 1,089.86 | 41,462.4M |
| 2025-06-10 | 1,090.80 | 1,101.28 | 1,075.47 | 1,091.10 | 55,508.2M |
| 2025-06-09 | 1,106.44 | 1,106.44 | 1,087.77 | 1,089.59 | 51,603.5M |
| 2025-06-06 | 1,137.50 | 1,158.74 | 1,107.76 | 1,108.63 | 154,530.2M |
| 2025-06-05 | 1,139.49 | 1,146.98 | 1,134.87 | 1,137.28 | 40,450.5M |
| 2025-06-04 | 1,134.17 | 1,147.26 | 1,129.52 | 1,138.31 | 80,568.4M |
| 2025-06-03 | 1,119.34 | 1,132.73 | 1,117.76 | 1,132.19 | 60,948.0M |
| 2025-06-02 | 1,130.09 | 1,130.09 | 1,109.97 | 1,126.53 | 65,727.6M |
| 2025-05-30 | 1,128.80 | 1,138.88 | 1,120.94 | 1,133.52 | 55,208.2M |
| 2025-05-29 | 1,109.57 | 1,132.81 | 1,108.43 | 1,127.68 | 45,009.9M |
| 2025-05-28 | 1,082.97 | 1,107.67 | 1,082.97 | 1,102.21 | 71,681.2M |
| 2025-05-27 | 1,069.57 | 1,084.15 | 1,069.57 | 1,082.85 | 51,811.7M |
| 2025-05-26 | 1,090.11 | 1,090.11 | 1,067.69 | 1,067.69 | 48,164.9M |
| 2025-05-23 | 1,101.89 | 1,102.39 | 1,091.48 | 1,094.76 | 40,903.5M |
| 2025-05-22 | 1,103.75 | 1,109.73 | 1,088.63 | 1,103.14 | 79,283.3M |
| 2025-05-21 | 1,108.97 | 1,117.97 | 1,104.77 | 1,109.77 | 47,379.3M |
| 2025-05-20 | 1,126.19 | 1,126.19 | 1,107.54 | 1,107.54 | 39,769.5M |
| 2025-05-19 | 1,108.45 | 1,131.62 | 1,108.45 | 1,129.27 | 39,326.6M |
| 2025-05-16 | 1,114.79 | 1,128.35 | 1,090.82 | 1,107.81 | 93,558.7M |
| 2025-05-15 | 1,143.33 | 1,143.33 | 1,108.61 | 1,113.98 | 69,588.6M |
| 2025-05-14 | 1,145.60 | 1,152.29 | 1,137.89 | 1,148.28 | 40,661.3M |
| 2025-05-13 | 1,143.38 | 1,148.05 | 1,133.72 | 1,148.05 | 44,273.6M |
| 2025-05-12 | 1,122.26 | 1,148.13 | 1,122.26 | 1,141.16 | 59,832.0M |
| 2025-05-08 | 1,109.83 | 1,119.53 | 1,104.31 | 1,110.68 | 39,773.5M |
| 2025-05-07 | 1,095.75 | 1,108.42 | 1,085.61 | 1,103.72 | 58,928.7M |
| 2025-05-06 | 1,054.44 | 1,099.80 | 1,053.17 | 1,097.25 | 70,341.3M |
| 2025-05-05 | 1,094.79 | 1,094.79 | 1,050.57 | 1,053.28 | 69,987.8M |
| 2025-05-02 | 1,125.24 | 1,125.24 | 1,095.92 | 1,096.56 | 35,546.7M |
| 2025-04-30 | 1,139.27 | 1,141.03 | 1,115.39 | 1,128.17 | 83,173.6M |
| 2025-04-29 | 1,155.58 | 1,155.58 | 1,132.40 | 1,142.36 | 67,941.9M |
| 2025-04-28 | 1,144.84 | 1,163.64 | 1,135.44 | 1,157.98 | 142,384.8M |
| 2025-04-25 | 1,120.88 | 1,147.00 | 1,120.88 | 1,145.73 | 101,002.8M |
| 2025-04-24 | 1,130.00 | 1,137.48 | 1,115.85 | 1,119.49 | 56,240.3M |
| 2025-04-23 | 1,138.98 | 1,138.98 | 1,118.96 | 1,125.72 | 74,895.3M |
| 2025-04-22 | 1,142.40 | 1,151.85 | 1,136.81 | 1,142.53 | 71,092.2M |
| 2025-04-21 | 1,117.19 | 1,140.34 | 1,117.19 | 1,139.97 | 67,846.2M |
| 2025-04-18 | 1,103.33 | 1,116.48 | 1,085.18 | 1,115.38 | 72,357.3M |
| 2025-04-17 | 1,092.92 | 1,101.09 | 1,087.64 | 1,100.51 | 63,292.0M |
| 2025-04-16 | 1,074.29 | 1,094.86 | 1,068.20 | 1,091.59 | 62,512.4M |
| 2025-04-15 | 1,075.23 | 1,079.42 | 1,061.25 | 1,073.88 | 52,949.2M |
| 2025-04-14 | 1,062.59 | 1,079.22 | 1,052.63 | 1,073.21 | 56,665.0M |
| 2025-04-11 | 1,033.26 | 1,063.08 | 1,033.26 | 1,061.24 | 77,171.0M |
| 2025-04-10 | 997.69 | 1,029.23 | 997.69 | 1,024.29 | 90,685.2M |
| 2025-04-09 | 1,002.61 | 1,002.61 | 957.94 | 969.92 | 123,796.9M |
| 2025-04-08 | 999.90 | 1,018.77 | 997.08 | 1,012.33 | 74,147.2M |
| 2025-04-07 | 1,004.47 | 1,043.36 | 989.32 | 997.78 | 165,631.5M |
| 2025-04-04 | 1,069.78 | 1,083.62 | 1,038.55 | 1,039.88 | 130,180.4M |
| 2025-04-03 | 1,095.87 | 1,107.48 | 1,065.38 | 1,067.55 | 91,410.8M |
| 2025-04-02 | 1,095.78 | 1,098.10 | 1,083.08 | 1,090.31 | 71,073.9M |
| 2025-04-01 | 1,112.31 | 1,121.68 | 1,087.71 | 1,100.33 | 87,837.8M |
| 2025-03-31 | 1,134.67 | 1,141.26 | 1,106.91 | 1,110.31 | 77,261.5M |
| 2025-03-28 | 1,156.44 | 1,158.21 | 1,127.91 | 1,139.02 | 106,840.3M |
| 2025-03-27 | 1,176.73 | 1,176.73 | 1,150.81 | 1,158.86 | 76,693.8M |
| 2025-03-26 | 1,184.57 | 1,197.34 | 1,176.06 | 1,177.05 | 47,013.7M |
| 2025-03-25 | 1,193.93 | 1,199.80 | 1,168.38 | 1,184.10 | 83,460.2M |
| 2025-03-24 | 1,187.75 | 1,195.20 | 1,180.26 | 1,193.88 | 58,379.7M |
| 2025-03-21 | 1,202.27 | 1,208.34 | 1,187.89 | 1,187.89 | 73,605.2M |
| 2025-03-20 | 1,228.57 | 1,232.16 | 1,201.94 | 1,203.10 | 116,657.3M |
| 2025-03-19 | 1,257.40 | 1,257.40 | 1,226.89 | 1,228.09 | 75,790.1M |
| 2025-03-18 | 1,213.62 | 1,267.16 | 1,212.30 | 1,259.09 | 96,079.3M |
| 2025-03-17 | 1,185.84 | 1,213.69 | 1,183.01 | 1,212.61 | 88,624.5M |
| 2025-03-14 | 1,144.24 | 1,176.26 | 1,140.16 | 1,176.26 | 78,071.9M |
| 2025-03-13 | 1,154.86 | 1,154.86 | 1,127.43 | 1,135.27 | 102,817.9M |
| 2025-03-12 | 1,164.12 | 1,164.12 | 1,149.95 | 1,157.95 | 60,401.9M |
| 2025-03-11 | 1,139.14 | 1,165.54 | 1,132.83 | 1,164.84 | 64,260.7M |
| 2025-03-10 | 1,123.22 | 1,144.67 | 1,123.22 | 1,140.80 | 69,032.4M |
| 2025-03-07 | 1,131.17 | 1,143.36 | 1,116.95 | 1,119.23 | 142,723.1M |
| 2025-03-06 | 1,140.16 | 1,140.16 | 1,118.79 | 1,128.13 | 93,757.7M |
| 2025-03-05 | 1,143.70 | 1,158.55 | 1,140.60 | 1,145.05 | 98,511.6M |
| 2025-03-04 | 1,112.73 | 1,145.76 | 1,112.73 | 1,144.25 | 117,348.1M |
| 2025-03-03 | 1,142.41 | 1,142.41 | 1,110.34 | 1,110.34 | 100,920.8M |
| 2025-02-28 | 1,159.58 | 1,159.58 | 1,131.31 | 1,142.37 | 112,667.2M |
| 2025-02-27 | 1,195.98 | 1,195.98 | 1,159.30 | 1,161.23 | 101,069.0M |
| 2025-02-26 | 1,210.81 | 1,214.32 | 1,175.77 | 1,201.02 | 134,684.8M |
| 2025-02-25 | 1,190.34 | 1,216.97 | 1,190.34 | 1,209.49 | 139,815.2M |
| 2025-02-24 | 1,174.52 | 1,184.95 | 1,169.44 | 1,179.86 | 87,195.6M |
| 2025-02-21 | 1,175.64 | 1,181.66 | 1,159.87 | 1,173.12 | 94,601.0M |
| 2025-02-20 | 1,143.98 | 1,180.94 | 1,141.79 | 1,171.89 | 105,288.7M |
| 2025-02-19 | 1,126.23 | 1,145.36 | 1,111.07 | 1,139.40 | 98,152.3M |
| 2025-02-18 | 1,142.17 | 1,148.46 | 1,120.67 | 1,123.91 | 191,407.3M |
| 2025-02-17 | 1,125.25 | 1,150.62 | 1,125.25 | 1,139.85 | 149,874.3M |
| 2025-02-14 | 1,123.03 | 1,137.95 | 1,090.37 | 1,111.00 | 266,220.0M |
| 2025-02-13 | 1,051.01 | 1,115.14 | 1,051.01 | 1,109.80 | 243,307.6M |
| 2025-02-12 | 993.16 | 1,014.19 | 993.16 | 1,013.46 | 114,304.9M |
| 2025-02-11 | 980.45 | 992.92 | 970.83 | 992.40 | 88,785.5M |
| 2025-02-10 | 963.50 | 983.00 | 963.50 | 980.52 | 94,344.5M |
| 2025-02-07 | 966.46 | 970.44 | 957.94 | 960.69 | 69,576.3M |
| 2025-02-06 | 945.65 | 970.28 | 945.65 | 965.48 | 114,890.3M |
| 2025-02-05 | 932.04 | 943.38 | 923.92 | 941.50 | 92,218.3M |
| 2025-02-04 | 923.14 | 933.03 | 916.39 | 932.82 | 61,369.6M |
| 2025-02-03 | 947.14 | 947.79 | 918.02 | 922.33 | 70,297.6M |
| 2025-01-31 | 956.21 | 962.83 | 946.93 | 949.50 | 95,237.9M |
| 2025-01-30 | 948.34 | 953.84 | 945.04 | 953.84 | 75,310.4M |
| 2025-01-29 | 942.67 | 951.07 | 940.73 | 948.38 | 70,527.5M |
| 2025-01-28 | 936.62 | 951.03 | 929.77 | 942.81 | 85,802.1M |
| 2025-01-27 | 944.80 | 944.80 | 927.56 | 937.74 | 74,492.1M |
| 2025-01-24 | 938.79 | 947.42 | 933.09 | 945.07 | 100,588.8M |
| 2025-01-23 | 943.21 | 943.78 | 927.47 | 930.18 | 73,776.6M |
| 2025-01-22 | 928.29 | 952.89 | 922.02 | 952.82 | 93,131.3M |
| 2025-01-21 | 901.61 | 925.98 | 891.37 | 925.16 | 90,754.9M |
| 2025-01-20 | 914.97 | 917.65 | 897.67 | 905.15 | 142,165.4M |
| 2025-01-17 | 893.98 | 907.64 | 890.25 | 906.03 | 112,324.6M |
| 2025-01-16 | 886.67 | 897.58 | 886.31 | 895.83 | 110,681.3M |
| 2025-01-15 | 873.43 | 877.00 | 864.50 | 871.13 | 72,617.6M |
| 2025-01-14 | 873.33 | 883.89 | 867.52 | 870.87 | 101,094.7M |
| 2025-01-13 | 881.66 | 890.99 | 876.35 | 879.08 | 143,088.4M |
| 2025-01-10 | 852.23 | 878.89 | 845.24 | 873.09 | 156,138.5M |
| 2025-01-09 | 880.38 | 884.21 | 854.03 | 854.03 | 104,232.8M |
| 2025-01-08 | 872.10 | 882.20 | 871.64 | 880.13 | 45,261.5M |
| 2025-01-06 | 871.62 | 874.41 | 865.69 | 872.53 | 44,096.5M |
| 2025-01-03 | 896.19 | 898.07 | 872.20 | 876.32 | 66,657.3M |