1,422.08
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 | 1,340.90 | 1,422.49 | 1,300.00 | 1,422.08 | 0.0M |
| 2025-09-25 | 1,375.00 | 1,440.00 | 1,291.24 | 1,293.17 | 0.0M |
| 2025-09-24 | 1,436.00 | 1,450.00 | 1,362.00 | 1,434.71 | 0.0M |
| 2025-09-23 | 1,396.02 | 1,396.02 | 1,396.02 | 1,396.02 | 0.0M |
| 2025-09-22 | 1,445.00 | 1,445.00 | 1,396.01 | 1,396.02 | 0.0M |
| 2025-09-19 | 1,397.86 | 1,435.20 | 1,397.00 | 1,397.00 | 0.0M |
| 2025-09-18 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.54 | 0.0M |
| 2025-09-17 | 1,375.01 | 1,399.00 | 1,375.00 | 1,394.14 | 0.0M |
| 2025-09-16 | 1,417.86 | 1,417.86 | 1,380.00 | 1,399.90 | 0.0M |
| 2025-09-15 | 1,400.01 | 1,484.99 | 1,392.00 | 1,398.90 | 0.0M |
| 2025-09-12 | 1,420.00 | 1,437.86 | 1,390.00 | 1,419.02 | 0.0M |
| 2025-09-11 | 1,320.94 | 1,449.61 | 1,315.01 | 1,430.00 | 0.0M |
| 2025-09-10 | 1,276.00 | 1,320.00 | 1,276.00 | 1,317.83 | 0.0M |
| 2025-09-09 | 1,385.03 | 1,402.00 | 1,258.43 | 1,302.85 | 0.0M |
| 2025-09-08 | 1,400.10 | 1,400.10 | 1,380.01 | 1,398.26 | 0.0M |
| 2025-09-05 | 1,400.02 | 1,425.00 | 1,400.00 | 1,407.28 | 0.0M |
| 2025-09-04 | 1,415.00 | 1,415.00 | 1,411.00 | 1,411.88 | 0.0M |
| 2025-09-03 | 1,410.01 | 1,434.95 | 1,400.01 | 1,411.88 | 0.0M |
| 2025-09-02 | 1,449.00 | 1,450.00 | 1,400.01 | 1,405.49 | 0.0M |
| 2025-09-01 | 1,433.00 | 1,436.00 | 1,425.00 | 1,433.56 | 0.0M |
| 2025-08-29 | 1,370.00 | 1,439.00 | 1,370.00 | 1,429.21 | 0.0M |
| 2025-08-28 | 1,435.00 | 1,435.00 | 1,370.00 | 1,370.00 | 0.0M |
| 2025-08-27 | 1,490.00 | 1,490.00 | 1,415.00 | 1,431.37 | 0.0M |
| 2025-08-26 | 1,335.00 | 1,400.00 | 1,335.00 | 1,398.61 | 0.0M |
| 2025-08-25 | 1,306.60 | 1,370.00 | 1,306.60 | 1,358.87 | 0.0M |
| 2025-08-22 | 1,375.00 | 1,375.00 | 1,326.03 | 1,369.96 | 0.0M |
| 2025-08-21 | 1,370.00 | 1,370.00 | 1,315.00 | 1,324.55 | 0.0M |
| 2025-08-20 | 1,350.00 | 1,386.00 | 1,310.01 | 1,370.06 | 0.0M |
| 2025-08-19 | 1,303.00 | 1,399.00 | 1,303.00 | 1,350.00 | 0.0M |
| 2025-08-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,311.01 | 0.0M |
| 2025-08-15 | 1,350.00 | 1,400.00 | 1,302.01 | 1,311.01 | 0.0M |
| 2025-08-13 | 1,350.00 | 1,350.00 | 1,349.00 | 1,343.60 | 0.0M |
| 2025-08-12 | 1,350.00 | 1,350.00 | 1,309.01 | 1,343.60 | 0.0M |
| 2025-08-11 | 1,280.02 | 1,349.99 | 1,280.01 | 1,292.67 | 0.0M |
| 2025-08-08 | 1,300.01 | 1,359.60 | 1,300.01 | 1,305.00 | 0.0M |
| 2025-08-07 | 1,315.96 | 1,380.00 | 1,291.00 | 1,300.00 | 0.0M |
| 2025-08-05 | 1,325.00 | 1,344.99 | 1,300.00 | 1,315.96 | 0.0M |
| 2025-08-04 | 1,389.99 | 1,390.00 | 1,316.00 | 1,382.88 | 0.0M |
| 2025-08-01 | 1,346.01 | 1,388.00 | 1,270.00 | 1,313.00 | 0.0M |
| 2025-07-31 | 1,340.00 | 1,355.00 | 1,301.00 | 1,347.50 | 0.0M |
| 2025-07-30 | 1,388.00 | 1,390.00 | 1,255.01 | 1,347.50 | 0.0M |
| 2025-07-29 | 1,350.00 | 1,395.00 | 1,276.00 | 1,350.00 | 0.0M |
| 2025-07-28 | 1,300.00 | 1,392.00 | 1,211.00 | 1,349.70 | 0.0M |
| 2025-07-25 | 1,330.00 | 1,437.00 | 1,300.00 | 1,340.48 | 0.0M |
| 2025-07-24 | 1,318.99 | 1,318.99 | 1,295.00 | 1,338.05 | 0.0M |
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,300.00 | 1,343.00 | 0.0M |
| 2025-07-21 | 1,285.01 | 1,343.00 | 1,285.01 | 1,343.00 | 0.0M |
| 2025-07-18 | 1,307.32 | 1,338.00 | 1,275.00 | 1,315.01 | 0.0M |
| 2025-07-17 | 1,299.99 | 1,320.00 | 1,275.90 | 1,314.00 | 0.0M |
| 2025-07-16 | 1,245.01 | 1,298.80 | 1,245.01 | 1,297.51 | 0.0M |
| 2025-07-15 | 1,280.90 | 1,300.00 | 1,251.00 | 1,256.35 | 0.0M |
| 2025-07-14 | 1,283.97 | 1,288.00 | 1,260.00 | 1,284.88 | 0.0M |
| 2025-07-11 | 1,191.00 | 1,250.00 | 1,191.00 | 1,250.00 | 0.0M |
| 2025-07-10 | 1,215.00 | 1,260.00 | 1,161.00 | 1,235.71 | 0.0M |
| 2025-07-09 | 1,229.99 | 1,235.00 | 1,174.00 | 1,215.66 | 0.0M |
| 2025-07-08 | 1,200.00 | 1,232.00 | 1,200.00 | 1,226.67 | 0.0M |
| 2025-07-07 | 1,209.50 | 1,209.50 | 1,170.05 | 1,200.00 | 0.0M |
| 2025-07-04 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.0M |
| 2025-07-02 | 1,188.88 | 1,200.01 | 1,187.00 | 1,200.00 | 0.0M |
| 2025-07-01 | 1,195.00 | 1,195.00 | 1,165.00 | 1,165.61 | 0.0M |
| 2025-06-30 | 1,161.00 | 1,200.00 | 1,161.00 | 1,197.58 | 0.0M |
| 2025-06-27 | 1,130.00 | 1,200.00 | 1,125.00 | 1,163.09 | 0.0M |
| 2025-06-26 | 1,125.00 | 1,175.00 | 1,125.00 | 1,175.00 | 0.0M |
| 2025-06-25 | 1,145.13 | 1,152.00 | 1,038.80 | 1,151.57 | 0.0M |
| 2025-06-24 | 1,145.91 | 1,150.00 | 1,111.00 | 1,145.13 | 0.0M |
| 2025-06-23 | 1,149.99 | 1,150.00 | 1,101.00 | 1,120.89 | 0.0M |
| 2025-06-20 | 1,105.00 | 1,105.00 | 1,105.00 | 1,150.00 | 0.0M |
| 2025-06-19 | 1,161.00 | 1,161.00 | 1,120.00 | 1,150.00 | 0.0M |
| 2025-06-18 | 1,122.00 | 1,125.00 | 1,110.00 | 1,120.00 | 0.0M |
| 2025-06-16 | 1,101.00 | 1,120.00 | 1,101.00 | 1,120.00 | 0.0M |
| 2025-06-13 | 1,099.01 | 1,150.93 | 1,090.00 | 1,145.00 | 0.0M |
| 2025-06-12 | 1,148.18 | 1,148.18 | 1,148.18 | 1,147.55 | 0.0M |
| 2025-06-11 | 1,100.01 | 1,150.00 | 1,100.01 | 1,147.55 | 0.0M |
| 2025-06-10 | 1,100.00 | 1,160.00 | 1,100.00 | 1,143.08 | 0.0M |
| 2025-06-05 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-06-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-06-03 | 1,115.00 | 1,139.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-06-02 | 1,100.01 | 1,123.98 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-05-30 | 1,123.95 | 1,123.95 | 1,100.07 | 1,104.62 | 0.0M |
| 2025-05-29 | 1,100.13 | 1,150.00 | 1,100.13 | 1,104.62 | 0.0M |
| 2025-05-27 | 1,080.01 | 1,110.00 | 1,080.01 | 1,100.04 | 0.0M |
| 2025-05-26 | 1,111.99 | 1,199.00 | 1,100.00 | 1,100.77 | 0.0M |
| 2025-05-23 | 1,102.00 | 1,106.03 | 1,090.01 | 1,099.80 | 0.0M |
| 2025-05-22 | 1,115.90 | 1,115.90 | 1,082.00 | 1,098.05 | 0.0M |
| 2025-05-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0M |
| 2025-05-20 | 1,129.99 | 1,129.99 | 1,082.01 | 1,100.00 | 0.0M |
| 2025-05-19 | 1,100.00 | 1,231.01 | 1,008.00 | 1,137.87 | 0.0M |
| 2025-05-16 | 1,092.00 | 1,149.99 | 1,092.00 | 1,119.10 | 0.0M |
| 2025-05-15 | 1,098.00 | 1,125.00 | 1,086.01 | 1,119.10 | 0.0M |
| 2025-05-14 | 1,073.60 | 1,125.90 | 1,073.60 | 1,100.00 | 0.0M |
| 2025-05-13 | 1,068.20 | 1,100.00 | 1,068.00 | 1,100.00 | 0.0M |
| 2025-05-12 | 1,100.00 | 1,159.98 | 1,056.00 | 1,067.27 | 0.0M |
| 2025-05-09 | 1,055.00 | 1,148.99 | 1,055.00 | 1,076.70 | 0.0M |
| 2025-05-08 | 1,026.00 | 1,060.90 | 1,026.00 | 1,059.34 | 0.0M |
| 2025-05-07 | 1,020.00 | 1,150.00 | 1,001.00 | 1,102.48 | 0.0M |
| 2025-05-06 | 1,121.00 | 1,121.00 | 1,105.00 | 1,109.19 | 0.0M |
| 2025-05-05 | 1,125.00 | 1,125.00 | 1,020.01 | 1,119.90 | 0.0M |
| 2025-05-02 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-04-30 | 1,051.20 | 1,080.00 | 1,051.20 | 1,060.00 | 0.0M |
| 2025-04-29 | 1,110.00 | 1,110.00 | 1,110.00 | 1,055.70 | 0.0M |
| 2025-04-28 | 1,105.00 | 1,105.00 | 1,055.00 | 1,055.70 | 0.0M |
| 2025-04-25 | 1,100.00 | 1,103.00 | 1,088.50 | 1,102.90 | 0.0M |
| 2025-04-24 | 1,070.01 | 1,100.00 | 1,065.00 | 1,100.00 | 0.0M |
| 2025-04-23 | 1,090.00 | 1,090.00 | 1,080.00 | 1,099.97 | 0.0M |
| 2025-04-21 | 1,090.00 | 1,110.00 | 1,090.00 | 1,099.97 | 0.0M |
| 2025-04-18 | 1,070.00 | 1,130.00 | 1,070.00 | 1,113.06 | 0.0M |
| 2025-04-17 | 1,114.00 | 1,114.00 | 1,077.01 | 1,090.08 | 0.0M |
| 2025-04-16 | 1,100.00 | 1,101.00 | 1,078.00 | 1,090.08 | 0.0M |
| 2025-04-15 | 1,090.01 | 1,129.96 | 1,010.17 | 1,056.84 | 0.0M |
| 2025-04-14 | 1,111.00 | 1,111.00 | 1,100.00 | 1,102.64 | 0.0M |
| 2025-04-11 | 1,058.00 | 1,099.98 | 1,050.00 | 1,121.11 | 0.0M |
| 2025-04-10 | 1,117.00 | 1,122.00 | 1,113.00 | 1,121.11 | 0.0M |
| 2025-04-09 | 1,072.51 | 1,079.00 | 1,050.00 | 1,073.15 | 0.0M |
| 2025-04-08 | 1,099.01 | 1,099.90 | 1,089.50 | 1,074.00 | 0.0M |
| 2025-04-07 | 1,072.99 | 1,074.00 | 1,072.99 | 1,074.00 | 0.0M |
| 2025-04-04 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 0.0M |
| 2025-04-03 | 1,100.00 | 1,148.99 | 1,100.00 | 1,103.00 | 0.0M |
| 2025-03-27 | 1,101.00 | 1,135.00 | 1,101.00 | 1,116.00 | 0.0M |
| 2025-03-26 | 1,170.01 | 1,170.01 | 1,066.56 | 1,131.33 | 0.0M |
| 2025-03-25 | 1,168.99 | 1,168.99 | 1,168.99 | 1,168.54 | 0.0M |
| 2025-03-24 | 1,165.51 | 1,165.51 | 1,148.01 | 1,168.54 | 0.0M |
| 2025-03-21 | 1,170.10 | 1,170.10 | 1,165.50 | 1,168.54 | 0.0M |
| 2025-03-20 | 1,164.98 | 1,165.00 | 1,035.05 | 1,126.86 | 0.0M |
| 2025-03-19 | 1,184.90 | 1,185.00 | 1,150.00 | 1,150.06 | 0.0M |
| 2025-03-18 | 1,169.99 | 1,169.99 | 1,155.00 | 1,155.16 | 0.0M |
| 2025-03-17 | 1,160.00 | 1,170.00 | 1,152.51 | 1,159.85 | 0.0M |
| 2025-03-14 | 1,160.00 | 1,169.95 | 1,157.00 | 1,159.34 | 0.0M |
| 2025-03-13 | 1,166.00 | 1,166.00 | 1,151.00 | 1,155.00 | 0.0M |
| 2025-03-12 | 1,140.01 | 1,188.00 | 1,140.01 | 1,155.56 | 0.0M |
| 2025-03-11 | 1,165.00 | 1,165.00 | 1,164.00 | 1,171.33 | 0.0M |
| 2025-03-10 | 1,166.00 | 1,183.00 | 1,164.99 | 1,171.33 | 0.0M |
| 2025-03-07 | 1,187.00 | 1,196.86 | 1,170.00 | 1,175.00 | 0.0M |
| 2025-03-06 | 1,250.00 | 1,250.00 | 1,180.00 | 1,187.06 | 0.0M |
| 2025-03-05 | 1,200.00 | 1,320.00 | 1,081.01 | 1,288.40 | 0.0M |
| 2025-03-04 | 1,197.98 | 1,200.00 | 1,197.98 | 1,200.00 | 0.0M |
| 2025-03-03 | 1,200.00 | 1,200.00 | 1,160.00 | 1,171.18 | 0.0M |
| 2025-02-28 | 1,200.00 | 1,200.00 | 1,182.00 | 1,171.18 | 0.0M |
| 2025-02-27 | 1,200.00 | 1,200.00 | 1,173.10 | 1,171.18 | 0.0M |
| 2025-02-26 | 1,200.00 | 1,250.00 | 1,156.00 | 1,171.18 | 0.0M |
| 2025-02-25 | 1,190.00 | 1,200.00 | 1,190.00 | 1,199.95 | 0.0M |
| 2025-02-24 | 1,150.03 | 1,197.00 | 1,150.00 | 1,200.00 | 0.0M |
| 2025-02-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-02-20 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-02-19 | 1,136.51 | 1,220.00 | 1,136.51 | 1,201.04 | 0.0M |
| 2025-02-18 | 1,200.02 | 1,210.00 | 1,135.56 | 1,200.00 | 0.0M |
| 2025-02-17 | 1,160.10 | 1,243.00 | 1,160.10 | 1,243.00 | 0.0M |
| 2025-02-13 | 1,205.00 | 1,205.00 | 1,200.04 | 1,200.00 | 0.0M |
| 2025-02-12 | 1,215.00 | 1,215.00 | 1,215.00 | 1,200.00 | 0.0M |
| 2025-02-11 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 0.0M |
| 2025-02-10 | 1,235.00 | 1,235.00 | 1,111.11 | 1,165.68 | 0.0M |
| 2025-02-06 | 1,136.86 | 1,200.00 | 1,136.86 | 1,165.68 | 0.0M |
| 2025-02-04 | 1,135.00 | 1,219.99 | 1,130.25 | 1,165.68 | 0.0M |
| 2025-01-31 | 1,135.02 | 1,264.00 | 1,135.02 | 1,205.32 | 0.0M |
| 2025-01-29 | 1,239.99 | 1,240.00 | 1,239.99 | 1,220.00 | 0.0M |
| 2025-01-27 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.0M |
| 2025-01-24 | 1,138.00 | 1,255.00 | 1,120.11 | 1,220.00 | 0.0M |
| 2025-01-23 | 1,116.06 | 1,221.88 | 1,116.06 | 1,147.82 | 0.0M |
| 2025-01-21 | 1,161.03 | 1,226.00 | 1,160.20 | 1,224.76 | 0.0M |
| 2025-01-20 | 1,225.00 | 1,225.00 | 1,200.00 | 1,229.22 | 0.0M |
| 2025-01-17 | 1,155.01 | 1,250.00 | 1,080.00 | 1,229.22 | 0.0M |
| 2025-01-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0M |
| 2025-01-15 | 1,130.02 | 1,249.00 | 1,130.02 | 1,200.00 | 0.0M |
| 2025-01-14 | 1,200.00 | 1,250.00 | 1,199.00 | 1,250.00 | 0.0M |
| 2025-01-13 | 1,200.00 | 1,250.00 | 1,200.00 | 1,206.00 | 0.0M |
| 2025-01-10 | 1,240.00 | 1,300.00 | 1,240.00 | 1,250.08 | 0.0M |
| 2025-01-09 | 1,116.00 | 1,250.00 | 1,116.00 | 1,249.66 | 0.0M |
| 2025-01-08 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0M |
| 2025-01-07 | 1,250.00 | 1,250.00 | 1,249.99 | 1,250.00 | 0.0M |
| 2025-01-06 | 1,250.00 | 1,265.00 | 1,248.00 | 1,250.00 | 0.0M |
| 2025-01-03 | 1,239.99 | 1,250.00 | 1,237.99 | 1,250.00 | 0.0M |
| 2025-01-02 | 1,243.94 | 1,243.96 | 1,243.94 | 1,243.96 | 0.0M |
| 2025-01-01 | 1,111.00 | 1,225.00 | 1,111.00 | 1,180.03 | 0.0M |