1,070.00
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 | 1,077.00 | 1,080.50 | 1,069.00 | 1,070.00 | 2.0M |
| 2025-09-25 | 1,086.00 | 1,092.00 | 1,073.00 | 1,079.50 | 2.6M |
| 2025-09-24 | 1,104.00 | 1,105.00 | 1,087.00 | 1,087.00 | 1.4M |
| 2025-09-23 | 1,099.00 | 1,107.50 | 1,099.00 | 1,105.50 | 2.9M |
| 2025-09-22 | 1,099.50 | 1,105.00 | 1,086.50 | 1,097.50 | 1.5M |
| 2025-09-19 | 1,098.50 | 1,101.50 | 1,093.00 | 1,100.00 | 5.5M |
| 2025-09-18 | 1,090.00 | 1,110.50 | 1,089.00 | 1,104.50 | 4.1M |
| 2025-09-17 | 1,081.50 | 1,095.00 | 1,076.50 | 1,085.50 | 1.6M |
| 2025-09-16 | 1,068.50 | 1,082.00 | 1,064.50 | 1,072.50 | 1.4M |
| 2025-09-15 | 1,059.00 | 1,082.50 | 1,056.50 | 1,065.50 | 3.5M |
| 2025-09-12 | 1,082.00 | 1,086.50 | 1,073.50 | 1,073.50 | 1.9M |
| 2025-09-11 | 1,086.50 | 1,097.50 | 1,077.50 | 1,079.50 | 1.5M |
| 2025-09-10 | 1,102.50 | 1,119.50 | 1,081.50 | 1,088.00 | 2.2M |
| 2025-09-09 | 1,088.50 | 1,113.00 | 1,087.50 | 1,098.50 | 4.1M |
| 2025-09-08 | 1,086.50 | 1,089.00 | 1,080.00 | 1,089.00 | 1.3M |
| 2025-09-05 | 1,072.00 | 1,089.00 | 1,071.50 | 1,085.00 | 1.8M |
| 2025-09-04 | 1,086.50 | 1,088.50 | 1,070.50 | 1,074.50 | 1.1M |
| 2025-09-03 | 1,073.50 | 1,084.00 | 1,065.00 | 1,082.50 | 1.5M |
| 2025-09-02 | 1,085.50 | 1,086.00 | 1,065.00 | 1,068.00 | 3.1M |
| 2025-09-01 | 1,088.50 | 1,096.00 | 1,085.50 | 1,086.00 | 1.7M |
| 2025-08-29 | 1,084.00 | 1,090.50 | 1,075.00 | 1,086.50 | 1.9M |
| 2025-08-28 | 1,087.50 | 1,093.50 | 1,077.00 | 1,085.00 | 9.4M |
| 2025-08-27 | 1,090.00 | 1,101.50 | 1,081.50 | 1,089.00 | 1.3M |
| 2025-08-26 | 1,101.00 | 1,102.00 | 1,076.00 | 1,087.50 | 5.9M |
| 2025-08-22 | 1,093.00 | 1,105.00 | 1,086.00 | 1,101.00 | 1.6M |
| 2025-08-21 | 1,113.00 | 1,114.50 | 1,097.00 | 1,102.50 | 2.6M |
| 2025-08-20 | 1,109.50 | 1,118.50 | 1,107.50 | 1,113.50 | 1.3M |
| 2025-08-19 | 1,100.00 | 1,110.00 | 1,095.50 | 1,110.00 | 1.4M |
| 2025-08-18 | 1,094.50 | 1,096.00 | 1,084.50 | 1,096.00 | 2.1M |
| 2025-08-15 | 1,095.00 | 1,101.50 | 1,086.00 | 1,090.50 | 1.4M |
| 2025-08-14 | 1,101.50 | 1,106.00 | 1,086.50 | 1,087.50 | 1.7M |
| 2025-08-13 | 1,106.00 | 1,106.00 | 1,095.50 | 1,097.50 | 1.3M |
| 2025-08-12 | 1,150.50 | 1,152.50 | 1,084.50 | 1,096.50 | 3.1M |
| 2025-08-11 | 1,162.00 | 1,165.50 | 1,151.00 | 1,151.00 | 1.7M |
| 2025-08-08 | 1,196.00 | 1,199.00 | 1,159.50 | 1,161.50 | 1.8M |
| 2025-08-07 | 1,189.50 | 1,199.00 | 1,185.00 | 1,198.50 | 1.6M |
| 2025-08-06 | 1,189.50 | 1,193.00 | 1,178.00 | 1,186.50 | 1.2M |
| 2025-08-05 | 1,191.00 | 1,199.50 | 1,181.50 | 1,184.00 | 1.9M |
| 2025-08-04 | 1,207.00 | 1,210.50 | 1,186.00 | 1,189.50 | 2.3M |
| 2025-08-01 | 1,214.50 | 1,221.00 | 1,189.00 | 1,203.00 | 7.4M |
| 2025-07-31 | 1,205.00 | 1,233.50 | 1,204.00 | 1,220.00 | 1.8M |
| 2025-07-30 | 1,272.50 | 1,335.00 | 1,192.50 | 1,200.50 | 5.0M |
| 2025-07-29 | 1,264.50 | 1,274.50 | 1,257.50 | 1,257.50 | 2.8M |
| 2025-07-28 | 1,272.00 | 1,285.50 | 1,261.50 | 1,263.00 | 4.7M |
| 2025-07-25 | 1,247.50 | 1,267.00 | 1,246.00 | 1,263.50 | 4.3M |
| 2025-07-24 | 1,247.50 | 1,255.00 | 1,241.00 | 1,248.00 | 2.1M |
| 2025-07-23 | 1,262.00 | 1,264.00 | 1,244.00 | 1,245.50 | 2.9M |
| 2025-07-22 | 1,246.50 | 1,259.00 | 1,246.50 | 1,255.50 | 2.2M |
| 2025-07-21 | 1,254.50 | 1,275.00 | 1,249.50 | 1,250.50 | 4.0M |
| 2025-07-18 | 1,265.50 | 1,266.00 | 1,249.50 | 1,253.50 | 2.7M |
| 2025-07-17 | 1,253.00 | 1,260.50 | 1,243.00 | 1,259.00 | 1.9M |
| 2025-07-16 | 1,233.50 | 1,247.50 | 1,233.00 | 1,241.50 | 1.2M |
| 2025-07-15 | 1,236.00 | 1,243.50 | 1,232.50 | 1,239.00 | 1.2M |
| 2025-07-14 | 1,216.00 | 1,236.00 | 1,215.50 | 1,235.50 | 1.9M |
| 2025-07-11 | 1,224.50 | 1,230.50 | 1,220.50 | 1,223.50 | 1.7M |
| 2025-07-10 | 1,245.50 | 1,249.00 | 1,221.50 | 1,223.50 | 1.4M |
| 2025-07-09 | 1,235.50 | 1,239.00 | 1,230.50 | 1,238.00 | 1.2M |
| 2025-07-08 | 1,221.50 | 1,237.00 | 1,218.00 | 1,235.00 | 3.9M |
| 2025-07-07 | 1,213.00 | 1,223.00 | 1,211.50 | 1,219.00 | 1.6M |
| 2025-07-04 | 1,209.50 | 1,219.00 | 1,207.50 | 1,212.00 | 4.2M |
| 2025-07-03 | 1,200.50 | 1,214.50 | 1,199.00 | 1,213.00 | 2.1M |
| 2025-07-02 | 1,222.00 | 1,224.00 | 1,167.50 | 1,204.50 | 5.4M |
| 2025-07-01 | 1,250.00 | 1,255.00 | 1,230.00 | 1,230.50 | 3.3M |
| 2025-06-30 | 1,256.00 | 1,272.50 | 1,250.00 | 1,250.50 | 4.5M |
| 2025-06-27 | 1,246.50 | 1,253.50 | 1,229.50 | 1,250.50 | 4.1M |
| 2025-06-26 | 1,255.00 | 1,260.00 | 1,245.00 | 1,246.50 | 3.4M |
| 2025-06-25 | 1,265.50 | 1,272.50 | 1,254.50 | 1,254.50 | 4.5M |
| 2025-06-24 | 1,283.50 | 1,285.50 | 1,265.00 | 1,266.50 | 6.1M |
| 2025-06-23 | 1,245.00 | 1,268.50 | 1,245.00 | 1,267.50 | 1.4M |
| 2025-06-20 | 1,262.50 | 1,267.50 | 1,254.50 | 1,256.00 | 5.3M |
| 2025-06-19 | 1,266.50 | 1,271.50 | 1,259.00 | 1,259.00 | 1.9M |
| 2025-06-18 | 1,273.50 | 1,283.00 | 1,273.50 | 1,273.50 | 3.3M |
| 2025-06-17 | 1,275.50 | 1,281.00 | 1,265.00 | 1,268.50 | 4.0M |
| 2025-06-16 | 1,264.50 | 1,284.50 | 1,264.50 | 1,283.00 | 4.1M |
| 2025-06-13 | 1,261.00 | 1,274.00 | 1,256.50 | 1,262.00 | 2.0M |
| 2025-06-12 | 1,256.50 | 1,273.00 | 1,253.50 | 1,273.00 | 3.3M |
| 2025-06-11 | 1,254.00 | 1,262.50 | 1,254.00 | 1,260.00 | 1.6M |
| 2025-06-10 | 1,241.50 | 1,261.50 | 1,241.50 | 1,258.00 | 1.6M |
| 2025-06-09 | 1,253.50 | 1,256.00 | 1,242.00 | 1,245.00 | 1.2M |
| 2025-06-06 | 1,227.00 | 1,251.50 | 1,227.00 | 1,251.00 | 1.7M |
| 2025-06-05 | 1,232.00 | 1,247.00 | 1,230.50 | 1,236.00 | 2.0M |
| 2025-06-04 | 1,238.00 | 1,245.00 | 1,231.00 | 1,231.00 | 3.5M |
| 2025-06-03 | 1,225.50 | 1,240.50 | 1,225.50 | 1,238.00 | 2.0M |
| 2025-06-02 | 1,212.00 | 1,224.00 | 1,205.50 | 1,219.00 | 2.2M |
| 2025-05-30 | 1,216.50 | 1,230.00 | 1,213.50 | 1,219.00 | 5.8M |
| 2025-05-29 | 1,232.00 | 1,232.00 | 1,213.50 | 1,213.50 | 1.3M |
| 2025-05-28 | 1,247.00 | 1,252.50 | 1,226.50 | 1,226.50 | 2.3M |
| 2025-05-27 | 1,247.50 | 1,259.00 | 1,243.00 | 1,249.00 | 1.4M |
| 2025-05-23 | 1,248.00 | 1,254.00 | 1,220.00 | 1,237.50 | 6.1M |
| 2025-05-22 | 1,233.50 | 1,247.00 | 1,226.50 | 1,247.00 | 1.4M |
| 2025-05-21 | 1,221.50 | 1,241.50 | 1,220.00 | 1,238.50 | 1.2M |
| 2025-05-20 | 1,234.00 | 1,234.00 | 1,219.00 | 1,228.00 | 1.8M |
| 2025-05-19 | 1,234.00 | 1,237.50 | 1,216.50 | 1,229.50 | 4.9M |
| 2025-05-16 | 1,230.50 | 1,246.00 | 1,225.50 | 1,243.50 | 2.4M |
| 2025-05-15 | 1,250.00 | 1,251.00 | 1,198.00 | 1,230.50 | 4.6M |
| 2025-05-14 | 1,288.00 | 1,300.50 | 1,279.50 | 1,279.50 | 2.2M |
| 2025-05-13 | 1,270.00 | 1,288.50 | 1,269.00 | 1,288.50 | 3.9M |
| 2025-05-12 | 1,277.50 | 1,295.00 | 1,261.00 | 1,272.50 | 1.2M |
| 2025-05-09 | 1,269.00 | 1,273.00 | 1,258.50 | 1,267.50 | 1.3M |
| 2025-05-08 | 1,274.50 | 1,280.50 | 1,261.50 | 1,265.00 | 1.1M |
| 2025-05-07 | 1,256.50 | 1,265.00 | 1,244.00 | 1,262.00 | 1.3M |
| 2025-05-06 | 1,277.00 | 1,281.50 | 1,247.50 | 1,253.50 | 2.1M |
| 2025-05-02 | 1,251.00 | 1,275.50 | 1,245.00 | 1,275.50 | 2.0M |
| 2025-05-01 | 1,237.50 | 1,248.50 | 1,232.00 | 1,245.00 | 0.9M |
| 2025-04-30 | 1,222.00 | 1,237.50 | 1,221.50 | 1,237.50 | 1.8M |
| 2025-04-29 | 1,210.00 | 1,221.50 | 1,207.50 | 1,217.50 | 1.7M |
| 2025-04-28 | 1,198.00 | 1,216.50 | 1,198.00 | 1,206.00 | 3.8M |
| 2025-04-25 | 1,199.50 | 1,209.50 | 1,193.00 | 1,197.50 | 1.5M |
| 2025-04-24 | 1,182.50 | 1,192.50 | 1,174.00 | 1,190.00 | 1.9M |
| 2025-04-23 | 1,187.00 | 1,199.00 | 1,183.50 | 1,188.00 | 2.1M |
| 2025-04-22 | 1,169.50 | 1,174.50 | 1,156.00 | 1,166.50 | 1.9M |
| 2025-04-17 | 1,173.50 | 1,177.00 | 1,163.00 | 1,172.00 | 1.5M |
| 2025-04-16 | 1,172.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1.6M |
| 2025-04-15 | 1,157.50 | 1,188.50 | 1,157.50 | 1,180.50 | 1.8M |
| 2025-04-14 | 1,156.50 | 1,170.50 | 1,152.00 | 1,159.00 | 2.3M |
| 2025-04-11 | 1,153.00 | 1,157.00 | 1,129.00 | 1,137.00 | 3.4M |
| 2025-04-10 | 1,157.50 | 1,177.50 | 1,136.50 | 1,142.00 | 3.5M |
| 2025-04-09 | 1,109.00 | 1,136.00 | 1,100.50 | 1,101.50 | 6.2M |
| 2025-04-08 | 1,103.50 | 1,143.00 | 1,102.00 | 1,135.00 | 3.5M |
| 2025-04-07 | 1,146.50 | 1,158.50 | 1,097.00 | 1,097.00 | 4.5M |
| 2025-04-04 | 1,204.50 | 1,213.50 | 1,175.00 | 1,189.00 | 4.1M |
| 2025-04-03 | 1,218.00 | 1,218.00 | 1,191.00 | 1,207.00 | 4.8M |
| 2025-04-02 | 1,219.00 | 1,230.00 | 1,215.50 | 1,230.00 | 1.8M |
| 2025-04-01 | 1,215.00 | 1,225.00 | 1,205.00 | 1,222.50 | 2.2M |
| 2025-03-31 | 1,195.00 | 1,212.50 | 1,195.00 | 1,207.00 | 2.7M |
| 2025-03-28 | 1,202.00 | 1,232.50 | 1,199.00 | 1,212.50 | 2.1M |
| 2025-03-27 | 1,199.00 | 1,210.50 | 1,171.50 | 1,205.00 | 3.8M |
| 2025-03-26 | 1,207.50 | 1,217.00 | 1,200.50 | 1,210.00 | 2.5M |
| 2025-03-25 | 12.01 | 12.07 | 11.96 | 12.05 | 3.9M |
| 2025-03-24 | 1,194.50 | 1,204.50 | 1,191.50 | 1,200.50 | 1.6M |
| 2025-03-21 | 1,180.00 | 1,198.00 | 1,179.00 | 1,189.00 | 5.0M |
| 2025-03-20 | 1,177.50 | 1,189.50 | 1,172.00 | 1,188.50 | 3.2M |
| 2025-03-19 | 1,168.00 | 1,176.50 | 1,158.00 | 1,175.50 | 3.0M |
| 2025-03-18 | 1,195.50 | 1,195.50 | 1,169.00 | 1,170.00 | 2.7M |
| 2025-03-17 | 1,202.00 | 1,203.50 | 1,185.50 | 1,192.00 | 2.0M |
| 2025-03-14 | 1,193.50 | 1,205.50 | 1,187.50 | 1,198.50 | 4.4M |
| 2025-03-13 | 1,198.00 | 1,216.50 | 1,189.00 | 1,195.50 | 1.8M |
| 2025-03-12 | 1,195.00 | 1,213.00 | 1,193.50 | 1,202.00 | 2.0M |
| 2025-03-11 | 1,218.50 | 1,219.00 | 1,180.50 | 1,195.00 | 6.0M |
| 2025-03-10 | 1,237.00 | 1,239.50 | 1,217.00 | 1,219.50 | 8.1M |
| 2025-03-07 | 1,212.50 | 1,234.00 | 1,206.50 | 1,232.00 | 4.4M |
| 2025-03-06 | 1,265.00 | 1,270.00 | 1,221.50 | 1,221.50 | 4.5M |
| 2025-03-05 | 1,263.50 | 1,272.00 | 1,255.50 | 1,255.50 | 2.2M |
| 2025-03-04 | 1,273.00 | 1,286.50 | 1,257.50 | 1,257.50 | 4.0M |
| 2025-03-03 | 1,266.00 | 1,288.50 | 1,266.00 | 1,285.00 | 2.8M |
| 2025-02-28 | 1,255.50 | 1,274.00 | 1,253.50 | 1,265.00 | 4.1M |
| 2025-02-27 | 1,276.50 | 1,280.00 | 1,257.00 | 1,265.50 | 1.6M |
| 2025-02-26 | 1,270.50 | 1,285.50 | 1,266.00 | 1,285.50 | 1.5M |
| 2025-02-25 | 1,273.00 | 1,283.00 | 1,265.50 | 1,266.00 | 2.6M |
| 2025-02-24 | 1,297.50 | 1,301.00 | 1,272.00 | 1,283.00 | 2.8M |
| 2025-02-21 | 1,303.00 | 1,312.50 | 1,298.00 | 1,298.00 | 1.6M |
| 2025-02-20 | 1,315.00 | 1,318.50 | 1,303.00 | 1,304.00 | 2.1M |
| 2025-02-19 | 1,327.50 | 1,327.50 | 1,310.50 | 1,319.50 | 2.6M |
| 2025-02-18 | 1,324.50 | 1,330.00 | 1,317.50 | 1,321.00 | 1.6M |
| 2025-02-17 | 1,318.00 | 1,324.50 | 1,315.00 | 1,324.50 | 0.7M |
| 2025-02-14 | 1,317.00 | 1,321.50 | 1,310.00 | 1,317.50 | 2.0M |
| 2025-02-13 | 1,325.50 | 1,331.00 | 1,310.00 | 1,315.00 | 2.2M |
| 2025-02-12 | 1,317.50 | 1,325.00 | 1,315.00 | 1,319.00 | 4.4M |
| 2025-02-11 | 1,324.00 | 1,324.50 | 1,314.00 | 1,315.50 | 1.9M |
| 2025-02-10 | 1,317.50 | 1,323.50 | 1,315.50 | 1,321.50 | 1.9M |
| 2025-02-07 | 1,329.00 | 1,330.00 | 1,318.50 | 1,318.50 | 2.0M |
| 2025-02-06 | 1,342.50 | 1,349.00 | 1,323.00 | 1,326.50 | 1.5M |
| 2025-02-05 | 1,336.50 | 1,342.50 | 1,327.00 | 1,329.00 | 2.1M |
| 2025-02-04 | 1,331.50 | 1,343.00 | 1,325.50 | 1,340.50 | 9.5M |
| 2025-02-03 | 1,333.00 | 1,344.00 | 1,326.50 | 1,335.00 | 1.4M |
| 2025-01-31 | 1,336.50 | 1,348.00 | 1,323.00 | 1,348.00 | 8.9M |
| 2025-01-30 | 1,332.50 | 1,336.00 | 1,291.00 | 1,329.00 | 4.0M |
| 2025-01-29 | 1,332.50 | 1,339.50 | 1,328.00 | 1,336.50 | 1.8M |
| 2025-01-28 | 1,326.50 | 1,331.50 | 1,316.00 | 1,327.50 | 1.3M |
| 2025-01-27 | 1,321.00 | 1,327.50 | 1,298.00 | 1,325.50 | 2.2M |
| 2025-01-24 | 1,339.00 | 1,340.50 | 1,327.50 | 1,330.00 | 1.9M |
| 2025-01-23 | 1,330.00 | 1,339.00 | 1,325.50 | 1,336.50 | 1.4M |
| 2025-01-22 | 1,329.00 | 1,341.50 | 1,323.50 | 1,333.00 | 1.5M |
| 2025-01-21 | 1,323.50 | 1,326.00 | 1,317.00 | 1,322.00 | 1.2M |
| 2025-01-20 | 1,316.50 | 1,323.50 | 1,314.50 | 1,321.50 | 3.6M |
| 2025-01-17 | 1,307.50 | 1,324.50 | 1,303.00 | 1,316.00 | 3.3M |
| 2025-01-16 | 1,294.00 | 1,306.50 | 1,292.50 | 1,306.50 | 2.4M |
| 2025-01-15 | 1,274.00 | 1,292.50 | 1,274.00 | 1,289.00 | 3.1M |
| 2025-01-14 | 1,276.00 | 1,283.00 | 1,273.50 | 1,273.50 | 4.8M |
| 2025-01-13 | 1,280.00 | 1,285.00 | 1,269.50 | 1,272.50 | 2.9M |
| 2025-01-10 | 1,302.00 | 1,310.00 | 1,279.50 | 1,279.50 | 2.8M |
| 2025-01-09 | 1,292.50 | 1,300.00 | 1,285.00 | 1,298.50 | 1.5M |
| 2025-01-08 | 1,303.00 | 1,314.00 | 1,298.00 | 1,307.00 | 2.2M |
| 2025-01-07 | 1,294.00 | 1,310.50 | 1,293.50 | 1,300.50 | 1.4M |
| 2025-01-06 | 1,279.50 | 1,300.50 | 1,270.50 | 1,291.00 | 3.9M |
| 2025-01-03 | 1,276.00 | 1,283.00 | 1,276.00 | 1,278.50 | 1.1M |
| 2025-01-02 | 1,278.00 | 1,288.00 | 1,272.00 | 1,279.00 | 1.3M |