2,570.00
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 | 2,530.00 | 2,635.00 | 2,450.00 | 2,570.00 | 0.1M |
| 2025-09-25 | 2,550.00 | 2,600.00 | 2,520.00 | 2,520.00 | 0.0M |
| 2025-09-24 | 2,590.00 | 2,675.00 | 2,540.00 | 2,550.00 | 0.0M |
| 2025-09-23 | 2,565.00 | 2,670.00 | 2,540.00 | 2,590.00 | 0.0M |
| 2025-09-22 | 2,655.00 | 2,695.00 | 2,550.00 | 2,565.00 | 0.1M |
| 2025-09-19 | 2,635.00 | 2,750.00 | 2,615.00 | 2,650.00 | 0.1M |
| 2025-09-18 | 2,825.00 | 2,825.00 | 2,630.00 | 2,635.00 | 0.1M |
| 2025-09-17 | 2,725.00 | 2,800.00 | 2,680.00 | 2,765.00 | 0.1M |
| 2025-09-16 | 2,870.00 | 2,900.00 | 2,725.00 | 2,725.00 | 0.1M |
| 2025-09-15 | 2,795.00 | 2,955.00 | 2,770.00 | 2,870.00 | 0.2M |
| 2025-09-12 | 2,710.00 | 2,980.00 | 2,680.00 | 2,800.00 | 0.3M |
| 2025-09-11 | 2,715.00 | 2,715.00 | 2,600.00 | 2,650.00 | 0.0M |
| 2025-09-10 | 2,700.00 | 2,700.00 | 2,590.00 | 2,660.00 | 0.1M |
| 2025-09-09 | 2,740.00 | 2,740.00 | 2,600.00 | 2,670.00 | 0.1M |
| 2025-09-08 | 2,605.00 | 2,705.00 | 2,585.00 | 2,615.00 | 0.0M |
| 2025-09-05 | 2,660.00 | 2,765.00 | 2,590.00 | 2,610.00 | 0.2M |
| 2025-09-04 | 2,600.00 | 2,740.00 | 2,520.00 | 2,660.00 | 0.2M |
| 2025-09-03 | 2,520.00 | 2,595.00 | 2,400.00 | 2,590.00 | 0.1M |
| 2025-09-02 | 2,615.00 | 2,615.00 | 2,495.00 | 2,495.00 | 0.0M |
| 2025-09-01 | 2,445.00 | 2,750.00 | 2,445.00 | 2,545.00 | 0.2M |
| 2025-08-29 | 2,450.00 | 2,600.00 | 2,420.00 | 2,445.00 | 0.0M |
| 2025-08-28 | 2,490.00 | 2,490.00 | 2,430.00 | 2,450.00 | 0.0M |
| 2025-08-27 | 2,425.00 | 2,525.00 | 2,425.00 | 2,490.00 | 0.0M |
| 2025-08-26 | 2,490.00 | 2,510.00 | 2,420.00 | 2,425.00 | 0.0M |
| 2025-08-25 | 2,520.00 | 2,600.00 | 2,440.00 | 2,450.00 | 0.1M |
| 2025-08-22 | 2,545.00 | 2,545.00 | 2,415.00 | 2,500.00 | 0.1M |
| 2025-08-21 | 2,440.00 | 2,535.00 | 2,400.00 | 2,500.00 | 0.0M |
| 2025-08-20 | 2,460.00 | 2,460.00 | 2,385.00 | 2,415.00 | 0.0M |
| 2025-08-19 | 2,495.00 | 2,515.00 | 2,420.00 | 2,460.00 | 0.1M |
| 2025-08-18 | 2,635.00 | 2,640.00 | 2,450.00 | 2,495.00 | 0.1M |
| 2025-08-14 | 2,500.00 | 2,710.00 | 2,495.00 | 2,600.00 | 0.1M |
| 2025-08-13 | 2,585.00 | 2,585.00 | 2,490.00 | 2,495.00 | 0.1M |
| 2025-08-12 | 2,525.00 | 2,570.00 | 2,520.00 | 2,540.00 | 0.1M |
| 2025-08-11 | 2,575.00 | 2,645.00 | 2,545.00 | 2,545.00 | 0.1M |
| 2025-08-08 | 2,630.00 | 2,665.00 | 2,595.00 | 2,625.00 | 0.0M |
| 2025-08-07 | 2,635.00 | 2,665.00 | 2,600.00 | 2,625.00 | 0.0M |
| 2025-08-06 | 2,665.00 | 2,665.00 | 2,600.00 | 2,635.00 | 0.1M |
| 2025-08-05 | 2,730.00 | 2,750.00 | 2,615.00 | 2,645.00 | 0.1M |
| 2025-08-04 | 2,840.00 | 2,845.00 | 2,650.00 | 2,730.00 | 0.1M |
| 2025-08-01 | 2,725.00 | 2,845.00 | 2,665.00 | 2,800.00 | 0.2M |
| 2025-07-31 | 2,715.00 | 2,785.00 | 2,630.00 | 2,725.00 | 0.2M |
| 2025-07-30 | 2,580.00 | 2,770.00 | 2,555.00 | 2,715.00 | 0.2M |
| 2025-07-29 | 2,645.00 | 2,675.00 | 2,550.00 | 2,610.00 | 0.1M |
| 2025-07-28 | 2,580.00 | 3,190.00 | 2,535.00 | 2,600.00 | 1.3M |
| 2025-07-25 | 2,630.00 | 3,130.00 | 2,605.00 | 2,730.00 | 0.5M |
| 2025-07-24 | 2,545.00 | 2,725.00 | 2,490.00 | 2,635.00 | 0.8M |
| 2025-07-23 | 2,980.00 | 3,015.00 | 2,880.00 | 2,925.00 | 0.0M |
| 2025-07-22 | 3,050.00 | 3,080.00 | 2,920.00 | 2,960.00 | 0.1M |
| 2025-07-21 | 3,010.00 | 3,490.00 | 2,885.00 | 3,115.00 | 0.3M |
| 2025-07-18 | 2,910.00 | 2,950.00 | 2,830.00 | 2,870.00 | 0.0M |
| 2025-07-17 | 2,995.00 | 2,995.00 | 2,910.00 | 2,910.00 | 0.0M |
| 2025-07-16 | 3,070.00 | 3,085.00 | 2,920.00 | 2,960.00 | 0.1M |
| 2025-07-15 | 3,060.00 | 3,110.00 | 2,980.00 | 3,070.00 | 0.0M |
| 2025-07-14 | 3,100.00 | 3,195.00 | 3,055.00 | 3,060.00 | 0.0M |
| 2025-07-11 | 3,195.00 | 3,195.00 | 3,100.00 | 3,100.00 | 0.1M |
| 2025-07-10 | 3,185.00 | 3,230.00 | 3,100.00 | 3,195.00 | 0.0M |
| 2025-07-09 | 3,400.00 | 3,400.00 | 3,165.00 | 3,180.00 | 0.1M |
| 2025-07-08 | 3,245.00 | 3,345.00 | 3,205.00 | 3,285.00 | 0.1M |
| 2025-07-07 | 3,240.00 | 3,450.00 | 3,205.00 | 3,240.00 | 0.1M |
| 2025-07-04 | 3,265.00 | 3,290.00 | 3,200.00 | 3,240.00 | 0.2M |
| 2025-07-03 | 3,135.00 | 3,760.00 | 3,115.00 | 3,265.00 | 1.1M |
| 2025-07-02 | 3,505.00 | 3,550.00 | 3,090.00 | 3,140.00 | 0.5M |
| 2025-07-01 | 4,120.00 | 5,110.00 | 3,410.00 | 3,505.00 | 5.0M |
| 2025-06-30 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.1M |
| 2025-06-27 | 3,000.00 | 3,110.00 | 2,722.50 | 3,110.00 | 0.9M |
| 2025-06-26 | 2,982.50 | 3,075.00 | 2,850.00 | 2,957.50 | 0.5M |
| 2025-06-25 | 2,855.00 | 2,980.00 | 2,852.50 | 2,945.00 | 0.3M |
| 2025-06-24 | 2,820.00 | 2,885.00 | 2,745.00 | 2,872.50 | 0.3M |
| 2025-06-23 | 2,697.50 | 2,815.00 | 2,650.00 | 2,797.50 | 0.3M |
| 2025-06-20 | 2,700.00 | 2,782.50 | 2,635.00 | 2,757.50 | 0.4M |
| 2025-06-19 | 2,572.50 | 2,722.50 | 2,565.00 | 2,712.50 | 0.5M |
| 2025-06-18 | 2,525.00 | 2,587.50 | 2,475.00 | 2,572.50 | 0.4M |
| 2025-06-17 | 2,550.00 | 2,585.00 | 2,467.50 | 2,512.50 | 0.7M |
| 2025-06-16 | 2,545.00 | 3,255.00 | 2,525.00 | 2,550.00 | 4.9M |
| 2025-06-13 | 2,370.00 | 2,562.50 | 2,350.00 | 2,505.00 | 0.4M |
| 2025-06-12 | 2,275.00 | 2,392.50 | 2,250.00 | 2,387.50 | 0.8M |
| 2025-06-11 | 2,212.50 | 2,275.00 | 2,185.00 | 2,235.00 | 0.1M |
| 2025-06-10 | 2,137.50 | 2,230.00 | 2,125.00 | 2,212.50 | 0.1M |
| 2025-06-09 | 2,125.00 | 2,190.00 | 2,095.00 | 2,175.00 | 0.1M |
| 2025-06-05 | 2,100.00 | 2,125.00 | 2,080.00 | 2,097.50 | 0.1M |
| 2025-06-04 | 2,125.00 | 2,165.00 | 2,047.50 | 2,127.50 | 0.3M |
| 2025-06-02 | 2,007.50 | 2,135.00 | 1,950.00 | 2,125.00 | 0.5M |
| 2025-05-30 | 2,122.50 | 2,595.00 | 2,042.50 | 2,042.50 | 7.9M |
| 2025-05-29 | 2,005.00 | 2,032.50 | 1,987.50 | 1,997.50 | 0.0M |
| 2025-05-28 | 1,970.00 | 2,045.00 | 1,962.50 | 2,007.50 | 0.0M |
| 2025-05-27 | 2,017.50 | 2,017.50 | 1,990.00 | 2,002.50 | 0.0M |
| 2025-05-26 | 1,972.50 | 2,017.50 | 1,972.50 | 2,015.00 | 0.0M |
| 2025-05-23 | 2,000.00 | 2,050.00 | 1,965.00 | 1,997.50 | 0.0M |
| 2025-05-22 | 2,027.50 | 2,027.50 | 1,980.00 | 1,987.50 | 0.0M |
| 2025-05-21 | 2,072.50 | 2,072.50 | 2,002.50 | 2,027.50 | 0.0M |
| 2025-05-20 | 1,962.50 | 2,035.00 | 1,962.50 | 2,020.00 | 0.0M |
| 2025-05-19 | 2,022.50 | 2,032.50 | 1,977.50 | 1,985.00 | 0.0M |
| 2025-05-16 | 2,012.50 | 2,042.50 | 2,007.50 | 2,022.50 | 0.0M |
| 2025-05-15 | 2,032.50 | 2,042.50 | 1,962.50 | 2,027.50 | 0.0M |
| 2025-05-14 | 2,012.50 | 2,050.00 | 2,012.50 | 2,027.50 | 0.0M |
| 2025-05-13 | 2,032.50 | 2,047.50 | 1,997.50 | 2,025.00 | 0.0M |
| 2025-05-12 | 2,012.50 | 2,050.00 | 2,005.00 | 2,030.00 | 0.0M |
| 2025-05-09 | 2,122.50 | 2,122.50 | 2,010.00 | 2,030.00 | 0.0M |
| 2025-05-08 | 2,035.00 | 2,060.00 | 2,017.50 | 2,032.50 | 0.0M |
| 2025-05-07 | 2,150.00 | 2,150.00 | 2,015.00 | 2,035.00 | 0.0M |
| 2025-05-02 | 2,052.50 | 2,062.50 | 2,002.50 | 2,032.50 | 0.0M |
| 2025-04-30 | 2,052.50 | 2,062.50 | 2,010.00 | 2,052.50 | 0.0M |
| 2025-04-29 | 2,037.50 | 2,072.50 | 2,037.50 | 2,057.50 | 0.0M |
| 2025-04-28 | 2,120.00 | 2,130.00 | 2,025.00 | 2,037.50 | 0.0M |
| 2025-04-25 | 2,077.50 | 2,125.00 | 2,065.00 | 2,120.00 | 0.0M |
| 2025-04-24 | 8,110.00 | 8,410.00 | 8,110.00 | 8,310.00 | 0.0M |
| 2025-04-23 | 8,120.00 | 8,300.00 | 8,090.00 | 8,180.00 | 0.0M |
| 2025-04-22 | 8,060.00 | 8,060.00 | 7,970.00 | 8,060.00 | 0.0M |
| 2025-04-21 | 8,110.00 | 8,110.00 | 7,980.00 | 8,010.00 | 0.0M |
| 2025-04-18 | 7,960.00 | 8,080.00 | 7,870.00 | 7,960.00 | 0.0M |
| 2025-04-17 | 8,020.00 | 8,140.00 | 7,990.00 | 8,050.00 | 0.0M |
| 2025-04-16 | 8,200.00 | 8,200.00 | 7,960.00 | 8,020.00 | 0.0M |
| 2025-04-15 | 7,910.00 | 8,200.00 | 7,850.00 | 8,080.00 | 0.0M |
| 2025-04-14 | 8,000.00 | 8,100.00 | 7,810.00 | 7,810.00 | 0.0M |
| 2025-04-11 | 8,110.00 | 8,210.00 | 8,000.00 | 8,060.00 | 0.0M |
| 2025-04-10 | 7,770.00 | 8,300.00 | 7,730.00 | 8,250.00 | 0.0M |
| 2025-04-09 | 7,670.00 | 7,830.00 | 7,600.00 | 7,690.00 | 0.0M |
| 2025-04-08 | 7,650.00 | 7,980.00 | 7,530.00 | 7,650.00 | 0.0M |
| 2025-04-07 | 7,760.00 | 7,800.00 | 7,550.00 | 7,590.00 | 0.0M |
| 2025-04-04 | 7,850.00 | 7,880.00 | 7,700.00 | 7,780.00 | 0.0M |
| 2025-04-03 | 7,810.00 | 7,900.00 | 7,750.00 | 7,760.00 | 0.0M |
| 2025-04-02 | 7,900.00 | 8,010.00 | 7,890.00 | 8,000.00 | 0.0M |
| 2025-04-01 | 7,820.00 | 8,090.00 | 7,600.00 | 7,900.00 | 0.0M |
| 2025-03-31 | 7,930.00 | 7,930.00 | 7,790.00 | 7,800.00 | 0.0M |
| 2025-03-28 | 8,030.00 | 8,790.00 | 7,950.00 | 7,950.00 | 0.0M |
| 2025-03-27 | 8,020.00 | 8,040.00 | 7,910.00 | 8,030.00 | 0.0M |
| 2025-03-26 | 7,990.00 | 8,210.00 | 7,990.00 | 8,020.00 | 0.0M |
| 2025-03-25 | 8,130.00 | 8,510.00 | 7,900.00 | 7,990.00 | 0.0M |
| 2025-03-24 | 8,790.00 | 8,790.00 | 8,100.00 | 8,100.00 | 0.0M |
| 2025-03-21 | 8,070.00 | 8,170.00 | 7,980.00 | 7,990.00 | 0.0M |
| 2025-03-20 | 8,450.00 | 8,450.00 | 8,000.00 | 8,000.00 | 0.0M |
| 2025-03-19 | 8,070.00 | 8,170.00 | 8,040.00 | 8,160.00 | 0.0M |
| 2025-03-18 | 8,060.00 | 8,060.00 | 7,850.00 | 7,910.00 | 0.0M |
| 2025-03-17 | 8,150.00 | 8,230.00 | 8,060.00 | 8,060.00 | 0.0M |
| 2025-03-14 | 8,490.00 | 8,490.00 | 8,220.00 | 8,250.00 | 0.0M |
| 2025-03-13 | 8,160.00 | 8,500.00 | 8,160.00 | 8,250.00 | 0.0M |
| 2025-03-12 | 8,250.00 | 8,350.00 | 8,150.00 | 8,260.00 | 0.0M |
| 2025-03-11 | 8,150.00 | 8,260.00 | 8,050.00 | 8,250.00 | 0.0M |
| 2025-03-10 | 8,460.00 | 8,630.00 | 8,170.00 | 8,230.00 | 0.0M |
| 2025-03-07 | 8,440.00 | 8,900.00 | 8,410.00 | 8,450.00 | 0.0M |
| 2025-03-06 | 8,880.00 | 9,120.00 | 8,380.00 | 8,380.00 | 0.0M |
| 2025-03-05 | 8,840.00 | 9,000.00 | 8,800.00 | 8,860.00 | 0.0M |
| 2025-03-04 | 9,400.00 | 9,400.00 | 8,840.00 | 8,840.00 | 0.0M |
| 2025-02-28 | 8,800.00 | 8,910.00 | 8,800.00 | 8,890.00 | 0.0M |
| 2025-02-27 | 8,950.00 | 9,010.00 | 8,800.00 | 8,900.00 | 0.0M |
| 2025-02-26 | 9,300.00 | 9,300.00 | 8,900.00 | 9,060.00 | 0.0M |
| 2025-02-25 | 9,260.00 | 9,300.00 | 9,120.00 | 9,170.00 | 0.0M |
| 2025-02-24 | 9,300.00 | 9,300.00 | 8,920.00 | 9,260.00 | 0.0M |
| 2025-02-21 | 9,490.00 | 9,490.00 | 9,150.00 | 9,150.00 | 0.0M |
| 2025-02-20 | 9,300.00 | 9,500.00 | 9,210.00 | 9,350.00 | 0.0M |
| 2025-02-19 | 9,370.00 | 9,380.00 | 9,180.00 | 9,300.00 | 0.0M |
| 2025-02-18 | 9,260.00 | 9,370.00 | 9,200.00 | 9,370.00 | 0.0M |
| 2025-02-17 | 9,440.00 | 9,540.00 | 9,280.00 | 9,300.00 | 0.0M |
| 2025-02-14 | 9,560.00 | 9,600.00 | 9,480.00 | 9,540.00 | 0.0M |
| 2025-02-13 | 9,760.00 | 9,870.00 | 9,540.00 | 9,540.00 | 0.0M |
| 2025-02-12 | 10,300.00 | 10,300.00 | 9,710.00 | 9,840.00 | 0.0M |
| 2025-02-11 | 9,900.00 | 10,170.00 | 9,830.00 | 9,830.00 | 0.0M |
| 2025-02-10 | 10,120.00 | 10,150.00 | 9,860.00 | 10,010.00 | 0.0M |
| 2025-02-07 | 10,130.00 | 10,130.00 | 9,700.00 | 10,120.00 | 0.0M |
| 2025-02-06 | 10,110.00 | 10,440.00 | 10,040.00 | 10,120.00 | 0.0M |
| 2025-02-05 | 10,250.00 | 10,450.00 | 10,040.00 | 10,110.00 | 0.0M |
| 2025-02-04 | 9,910.00 | 10,300.00 | 9,910.00 | 10,260.00 | 0.0M |
| 2025-02-03 | 10,240.00 | 10,430.00 | 9,810.00 | 10,020.00 | 0.0M |
| 2025-01-31 | 9,730.00 | 10,400.00 | 9,730.00 | 10,270.00 | 0.0M |
| 2025-01-24 | 9,560.00 | 9,890.00 | 9,490.00 | 9,730.00 | 0.0M |
| 2025-01-23 | 9,560.00 | 9,760.00 | 9,500.00 | 9,670.00 | 0.0M |
| 2025-01-22 | 9,720.00 | 9,820.00 | 9,530.00 | 9,560.00 | 0.0M |
| 2025-01-21 | 9,640.00 | 10,000.00 | 9,590.00 | 9,730.00 | 0.0M |
| 2025-01-20 | 9,470.00 | 9,840.00 | 9,390.00 | 9,680.00 | 0.0M |
| 2025-01-17 | 9,260.00 | 9,710.00 | 9,240.00 | 9,470.00 | 0.0M |
| 2025-01-16 | 9,130.00 | 9,490.00 | 9,130.00 | 9,400.00 | 0.0M |
| 2025-01-15 | 9,760.00 | 9,850.00 | 9,120.00 | 9,120.00 | 0.0M |
| 2025-01-14 | 9,750.00 | 9,750.00 | 9,310.00 | 9,490.00 | 0.0M |
| 2025-01-13 | 9,080.00 | 9,650.00 | 9,060.00 | 9,350.00 | 0.0M |
| 2025-01-10 | 9,130.00 | 9,330.00 | 8,810.00 | 9,080.00 | 0.0M |
| 2025-01-09 | 8,750.00 | 9,350.00 | 8,750.00 | 9,130.00 | 0.0M |
| 2025-01-08 | 8,550.00 | 9,330.00 | 8,360.00 | 8,680.00 | 0.1M |
| 2025-01-07 | 8,270.00 | 9,880.00 | 8,250.00 | 8,350.00 | 0.2M |
| 2025-01-06 | 8,250.00 | 8,380.00 | 8,250.00 | 8,270.00 | 0.0M |
| 2025-01-03 | 8,540.00 | 8,540.00 | 8,250.00 | 8,250.00 | 0.0M |
| 2025-01-02 | 8,240.00 | 8,600.00 | 8,180.00 | 8,330.00 | 0.0M |