2,734.25
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 | 2,785.51 | 2,804.08 | 2,733.02 | 2,734.25 | 6,180.0M |
| 2025-09-25 | 2,754.02 | 2,818.86 | 2,741.48 | 2,797.18 | 7,225.0M |
| 2025-09-24 | 2,683.68 | 2,765.04 | 2,681.20 | 2,763.11 | 6,481.1M |
| 2025-09-23 | 2,733.18 | 2,746.64 | 2,651.66 | 2,709.10 | 6,881.5M |
| 2025-09-22 | 2,692.20 | 2,700.47 | 2,663.76 | 2,700.47 | 5,714.5M |
| 2025-09-19 | 2,679.04 | 2,708.88 | 2,666.79 | 2,679.67 | 6,203.7M |
| 2025-09-18 | 2,681.47 | 2,727.91 | 2,638.63 | 2,675.84 | 8,421.7M |
| 2025-09-17 | 2,668.24 | 2,704.62 | 2,645.60 | 2,699.92 | 6,321.1M |
| 2025-09-16 | 2,658.91 | 2,673.64 | 2,621.16 | 2,666.57 | 6,086.0M |
| 2025-09-15 | 2,641.69 | 2,685.24 | 2,637.46 | 2,656.58 | 6,438.1M |
| 2025-09-12 | 2,636.79 | 2,659.52 | 2,624.06 | 2,626.67 | 6,622.5M |
| 2025-09-11 | 2,544.22 | 2,653.23 | 2,536.61 | 2,653.23 | 7,227.2M |
| 2025-09-10 | 2,522.58 | 2,552.74 | 2,498.07 | 2,537.28 | 5,703.5M |
| 2025-09-09 | 2,536.37 | 2,553.27 | 2,496.56 | 2,514.59 | 6,314.2M |
| 2025-09-08 | 2,564.93 | 2,571.18 | 2,521.82 | 2,559.05 | 7,800.3M |
| 2025-09-05 | 2,431.75 | 2,558.69 | 2,419.60 | 2,555.70 | 7,501.2M |
| 2025-09-04 | 2,534.54 | 2,551.10 | 2,395.56 | 2,423.83 | 7,761.9M |
| 2025-09-03 | 2,517.94 | 2,541.49 | 2,486.45 | 2,514.84 | 6,759.5M |
| 2025-09-02 | 2,567.36 | 2,587.95 | 2,485.37 | 2,510.23 | 7,696.7M |
| 2025-09-01 | 2,546.97 | 2,572.20 | 2,520.14 | 2,570.56 | 7,084.8M |
| 2025-08-29 | 2,485.87 | 2,556.94 | 2,469.47 | 2,532.64 | 8,227.8M |
| 2025-08-28 | 2,398.26 | 2,485.55 | 2,397.51 | 2,485.55 | 7,708.9M |
| 2025-08-27 | 2,432.10 | 2,487.55 | 2,409.73 | 2,409.73 | 8,729.2M |
| 2025-08-26 | 2,416.44 | 2,453.08 | 2,405.76 | 2,430.58 | 6,747.5M |
| 2025-08-25 | 2,393.05 | 2,434.96 | 2,375.47 | 2,423.95 | 8,165.1M |
| 2025-08-22 | 2,296.40 | 2,364.29 | 2,296.40 | 2,363.46 | 6,495.5M |
| 2025-08-21 | 2,312.23 | 2,326.61 | 2,289.74 | 2,304.41 | 5,941.2M |
| 2025-08-20 | 2,268.37 | 2,305.13 | 2,247.84 | 2,305.13 | 6,055.2M |
| 2025-08-19 | 2,285.86 | 2,310.24 | 2,278.69 | 2,289.07 | 6,554.1M |
| 2025-08-18 | 2,250.52 | 2,311.31 | 2,234.70 | 2,290.83 | 7,622.7M |
| 2025-08-15 | 2,195.78 | 2,245.54 | 2,195.78 | 2,240.19 | 5,993.6M |
| 2025-08-14 | 2,222.93 | 2,233.68 | 2,195.29 | 2,201.56 | 5,275.6M |
| 2025-08-13 | 2,173.75 | 2,226.47 | 2,170.70 | 2,222.86 | 4,923.6M |
| 2025-08-12 | 2,147.46 | 2,167.63 | 2,139.93 | 2,167.63 | 4,092.4M |
| 2025-08-11 | 2,112.14 | 2,151.62 | 2,112.14 | 2,147.17 | 4,449.2M |
| 2025-08-08 | 2,108.59 | 2,120.30 | 2,102.42 | 2,106.97 | 3,259.3M |
| 2025-08-07 | 2,123.89 | 2,135.60 | 2,098.10 | 2,112.38 | 3,934.9M |
| 2025-08-06 | 2,102.47 | 2,119.46 | 2,101.99 | 2,118.09 | 3,430.8M |
| 2025-08-05 | 2,107.95 | 2,109.01 | 2,090.90 | 2,107.03 | 3,223.0M |
| 2025-08-04 | 2,078.83 | 2,096.92 | 2,077.08 | 2,096.92 | 3,093.5M |
| 2025-08-01 | 2,098.33 | 2,115.86 | 2,080.56 | 2,095.44 | 3,596.9M |
| 2025-07-31 | 2,152.19 | 2,155.41 | 2,097.34 | 2,103.47 | 4,674.2M |
| 2025-07-30 | 2,155.44 | 2,167.28 | 2,128.17 | 2,143.90 | 4,466.6M |
| 2025-07-29 | 2,135.69 | 2,165.03 | 2,128.38 | 2,164.81 | 4,046.7M |
| 2025-07-28 | 2,124.04 | 2,140.45 | 2,111.61 | 2,137.96 | 4,050.9M |
| 2025-07-25 | 2,124.11 | 2,129.26 | 2,114.05 | 2,120.53 | 4,048.8M |
| 2025-07-24 | 2,101.31 | 2,121.10 | 2,099.06 | 2,121.10 | 4,770.7M |
| 2025-07-23 | 2,099.84 | 2,115.42 | 2,092.83 | 2,096.45 | 4,653.4M |
| 2025-07-22 | 2,086.22 | 2,101.44 | 2,078.21 | 2,101.44 | 4,623.7M |
| 2025-07-21 | 2,075.11 | 2,088.24 | 2,068.12 | 2,088.24 | 4,107.6M |
| 2025-07-18 | 2,073.49 | 2,086.97 | 2,061.31 | 2,071.28 | 3,908.1M |
| 2025-07-17 | 2,025.80 | 2,065.10 | 2,025.80 | 2,065.10 | 4,090.1M |
| 2025-07-16 | 2,034.96 | 2,046.26 | 2,022.98 | 2,024.86 | 3,373.9M |
| 2025-07-15 | 2,012.39 | 2,040.21 | 2,011.50 | 2,033.07 | 4,012.5M |
| 2025-07-14 | 2,010.09 | 2,010.56 | 1,998.01 | 2,003.23 | 3,420.8M |
| 2025-07-11 | 2,001.01 | 2,022.59 | 1,995.20 | 2,007.86 | 4,607.5M |
| 2025-07-10 | 2,000.16 | 2,007.17 | 1,985.26 | 2,000.26 | 3,549.6M |
| 2025-07-09 | 1,993.16 | 2,011.07 | 1,989.88 | 1,994.77 | 3,610.4M |
| 2025-07-08 | 1,956.02 | 1,994.95 | 1,956.02 | 1,993.22 | 3,709.0M |
| 2025-07-07 | 1,976.11 | 1,979.98 | 1,955.63 | 1,957.66 | 3,057.9M |
| 2025-07-04 | 1,988.57 | 2,003.26 | 1,977.20 | 1,980.88 | 3,641.5M |
| 2025-07-03 | 1,956.29 | 1,989.79 | 1,956.29 | 1,986.89 | 3,925.6M |
| 2025-07-02 | 1,962.11 | 1,962.11 | 1,946.31 | 1,950.40 | 3,167.0M |
| 2025-07-01 | 1,960.98 | 1,969.62 | 1,953.18 | 1,966.58 | 3,277.5M |
| 2025-06-30 | 1,951.04 | 1,965.61 | 1,948.69 | 1,964.88 | 3,706.9M |
| 2025-06-27 | 1,943.48 | 1,958.46 | 1,934.80 | 1,945.78 | 4,336.9M |
| 2025-06-26 | 1,951.08 | 1,961.11 | 1,937.68 | 1,938.60 | 4,489.9M |
| 2025-06-25 | 1,918.48 | 1,956.45 | 1,915.80 | 1,953.57 | 5,079.5M |
| 2025-06-24 | 1,886.32 | 1,912.76 | 1,886.32 | 1,911.11 | 3,758.7M |
| 2025-06-23 | 1,863.30 | 1,883.35 | 1,863.30 | 1,879.90 | 2,751.8M |
| 2025-06-20 | 1,885.32 | 1,892.83 | 1,873.29 | 1,874.78 | 2,734.0M |
| 2025-06-19 | 1,902.13 | 1,910.82 | 1,881.23 | 1,886.30 | 3,194.1M |
| 2025-06-18 | 1,891.51 | 1,909.62 | 1,889.80 | 1,905.79 | 3,130.9M |
| 2025-06-17 | 1,900.25 | 1,903.11 | 1,889.79 | 1,893.81 | 3,043.1M |
| 2025-06-16 | 1,883.03 | 1,900.24 | 1,883.03 | 1,897.73 | 3,317.9M |
| 2025-06-13 | 1,897.39 | 1,903.92 | 1,879.91 | 1,887.29 | 3,591.1M |
| 2025-06-12 | 1,901.06 | 1,914.53 | 1,897.41 | 1,907.79 | 2,902.2M |
| 2025-06-11 | 1,890.56 | 1,919.50 | 1,890.56 | 1,906.32 | 2,959.5M |
| 2025-06-10 | 1,899.47 | 1,906.89 | 1,873.77 | 1,886.37 | 3,140.4M |
| 2025-06-09 | 1,891.50 | 1,910.83 | 1,890.76 | 1,901.49 | 3,161.6M |
| 2025-06-06 | 1,893.41 | 1,897.24 | 1,884.86 | 1,888.07 | 2,217.9M |
| 2025-06-05 | 1,884.98 | 1,898.06 | 1,873.82 | 1,894.50 | 2,871.6M |
| 2025-06-04 | 1,867.16 | 1,885.68 | 1,867.16 | 1,882.56 | 2,801.7M |
| 2025-06-03 | 1,845.82 | 1,867.09 | 1,845.74 | 1,862.34 | 2,426.3M |
| 2025-05-30 | 1,863.62 | 1,866.35 | 1,850.68 | 1,854.65 | 2,356.2M |
| 2025-05-29 | 1,851.66 | 1,877.34 | 1,849.96 | 1,873.30 | 2,601.9M |
| 2025-05-28 | 1,858.11 | 1,861.88 | 1,845.70 | 1,848.33 | 1,840.7M |
| 2025-05-27 | 1,867.35 | 1,869.47 | 1,850.64 | 1,856.01 | 2,127.2M |
| 2025-05-26 | 1,884.80 | 1,887.23 | 1,862.10 | 1,872.38 | 2,355.5M |
| 2025-05-23 | 1,902.72 | 1,923.81 | 1,891.87 | 1,891.87 | 2,784.4M |
| 2025-05-22 | 1,913.26 | 1,913.26 | 1,903.33 | 1,904.45 | 2,343.5M |
| 2025-05-21 | 1,901.74 | 1,924.93 | 1,900.23 | 1,915.80 | 2,446.8M |
| 2025-05-20 | 1,885.67 | 1,906.96 | 1,877.63 | 1,901.62 | 2,455.9M |
| 2025-05-19 | 1,885.59 | 1,885.59 | 1,866.98 | 1,881.58 | 2,111.0M |
| 2025-05-16 | 1,880.93 | 1,895.39 | 1,880.93 | 1,887.73 | 2,194.7M |
| 2025-05-15 | 1,910.63 | 1,910.63 | 1,887.04 | 1,887.04 | 2,598.8M |
| 2025-05-14 | 1,895.56 | 1,927.17 | 1,889.98 | 1,915.17 | 3,696.7M |
| 2025-05-13 | 1,923.34 | 1,923.34 | 1,895.20 | 1,897.13 | 3,494.2M |
| 2025-05-12 | 1,884.53 | 1,900.52 | 1,875.81 | 1,899.84 | 3,734.1M |
| 2025-05-09 | 1,870.82 | 1,870.82 | 1,851.94 | 1,860.17 | 2,467.0M |
| 2025-05-08 | 1,846.38 | 1,878.83 | 1,844.23 | 1,872.66 | 2,955.2M |
| 2025-05-07 | 1,876.73 | 1,883.72 | 1,839.68 | 1,850.46 | 3,486.2M |
| 2025-05-06 | 1,833.55 | 1,848.27 | 1,830.00 | 1,848.08 | 3,251.0M |
| 2025-04-30 | 1,808.15 | 1,822.01 | 1,803.39 | 1,818.81 | 2,895.1M |
| 2025-04-29 | 1,805.69 | 1,815.31 | 1,800.43 | 1,806.71 | 2,558.9M |
| 2025-04-28 | 1,826.13 | 1,826.13 | 1,808.98 | 1,810.81 | 2,810.3M |
| 2025-04-25 | 1,820.08 | 1,835.77 | 1,817.72 | 1,824.63 | 3,103.4M |
| 2025-04-24 | 1,822.60 | 1,833.98 | 1,809.14 | 1,814.41 | 2,817.1M |
| 2025-04-23 | 1,829.66 | 1,834.27 | 1,812.16 | 1,823.40 | 3,363.6M |
| 2025-04-22 | 1,804.08 | 1,811.69 | 1,799.33 | 1,803.72 | 2,671.3M |
| 2025-04-21 | 1,785.36 | 1,812.31 | 1,779.75 | 1,810.46 | 2,582.2M |
| 2025-04-18 | 1,779.26 | 1,789.97 | 1,773.76 | 1,787.09 | 2,108.1M |
| 2025-04-17 | 1,772.63 | 1,792.84 | 1,771.79 | 1,782.69 | 2,192.7M |
| 2025-04-16 | 1,790.74 | 1,791.28 | 1,760.17 | 1,784.27 | 2,809.8M |
| 2025-04-15 | 1,811.99 | 1,815.64 | 1,793.71 | 1,802.66 | 2,738.0M |
| 2025-04-14 | 1,831.87 | 1,833.26 | 1,807.76 | 1,811.33 | 3,957.7M |
| 2025-04-11 | 1,765.89 | 1,819.16 | 1,765.22 | 1,805.21 | 4,281.9M |
| 2025-04-10 | 1,786.58 | 1,808.48 | 1,773.49 | 1,779.49 | 5,635.7M |
| 2025-04-09 | 1,690.70 | 1,743.34 | 1,670.90 | 1,733.20 | 5,990.2M |
| 2025-04-08 | 1,719.06 | 1,742.38 | 1,701.12 | 1,723.09 | 5,229.0M |
| 2025-04-07 | 1,790.03 | 1,803.43 | 1,687.37 | 1,719.87 | 5,279.9M |
| 2025-04-03 | 1,919.95 | 1,934.36 | 1,904.71 | 1,910.13 | 3,151.5M |
| 2025-04-02 | 1,948.01 | 1,957.73 | 1,941.23 | 1,946.69 | 2,159.8M |
| 2025-04-01 | 1,955.15 | 1,964.39 | 1,944.64 | 1,947.37 | 2,596.4M |
| 2025-03-31 | 1,964.82 | 1,972.38 | 1,939.19 | 1,950.95 | 2,656.0M |
| 2025-03-28 | 1,983.48 | 1,988.65 | 1,973.15 | 1,973.83 | 2,233.3M |
| 2025-03-27 | 1,972.35 | 2,001.52 | 1,963.15 | 1,986.55 | 2,574.7M |
| 2025-03-26 | 1,976.33 | 1,990.64 | 1,975.44 | 1,978.30 | 2,556.4M |
| 2025-03-25 | 1,985.80 | 1,992.21 | 1,972.17 | 1,978.08 | 2,566.9M |
| 2025-03-24 | 1,978.82 | 1,987.57 | 1,961.46 | 1,982.78 | 2,942.3M |
| 2025-03-21 | 2,013.28 | 2,021.76 | 1,971.13 | 1,976.88 | 3,174.6M |
| 2025-03-20 | 2,038.98 | 2,039.48 | 2,016.49 | 2,019.30 | 2,584.6M |
| 2025-03-19 | 2,035.09 | 2,048.39 | 2,022.85 | 2,039.14 | 2,997.2M |
| 2025-03-18 | 2,038.64 | 2,047.65 | 2,029.61 | 2,041.13 | 3,210.1M |
| 2025-03-17 | 2,042.61 | 2,043.85 | 2,025.82 | 2,028.52 | 3,444.9M |
| 2025-03-14 | 1,987.60 | 2,041.04 | 1,986.68 | 2,036.61 | 4,955.7M |
| 2025-03-13 | 2,003.11 | 2,012.56 | 1,978.14 | 1,987.14 | 3,517.7M |
| 2025-03-12 | 2,015.62 | 2,021.90 | 1,999.79 | 2,004.32 | 3,515.8M |
| 2025-03-11 | 1,985.98 | 2,010.05 | 1,985.20 | 2,010.05 | 3,226.1M |
| 2025-03-10 | 2,018.17 | 2,025.18 | 1,993.95 | 2,010.39 | 3,329.8M |
| 2025-03-07 | 2,023.32 | 2,031.63 | 2,007.23 | 2,014.80 | 4,153.6M |
| 2025-03-06 | 2,010.63 | 2,039.00 | 2,008.96 | 2,032.94 | 4,388.7M |
| 2025-03-05 | 1,995.15 | 2,002.02 | 1,985.65 | 1,997.21 | 3,163.9M |
| 2025-03-04 | 1,975.65 | 1,996.75 | 1,965.70 | 1,993.94 | 3,319.7M |
| 2025-03-03 | 1,998.63 | 2,030.49 | 1,984.12 | 2,000.69 | 4,384.4M |
| 2025-02-28 | 2,041.75 | 2,047.85 | 1,983.72 | 1,989.84 | 4,680.4M |
| 2025-02-27 | 2,067.76 | 2,073.62 | 2,032.21 | 2,056.58 | 4,959.2M |
| 2025-02-26 | 2,048.38 | 2,063.48 | 2,035.14 | 2,063.00 | 4,636.5M |
| 2025-02-25 | 2,038.63 | 2,067.71 | 2,035.71 | 2,044.88 | 4,314.5M |
| 2025-02-24 | 2,077.89 | 2,088.61 | 2,053.76 | 2,067.12 | 5,481.1M |
| 2025-02-21 | 2,037.78 | 2,081.55 | 2,037.78 | 2,076.88 | 6,045.3M |
| 2025-02-20 | 2,029.28 | 2,041.81 | 2,021.02 | 2,034.34 | 3,980.9M |
| 2025-02-19 | 1,995.39 | 2,030.85 | 1,995.18 | 2,030.09 | 3,950.9M |
| 2025-02-18 | 2,026.56 | 2,040.35 | 1,994.34 | 2,002.10 | 4,473.8M |
| 2025-02-17 | 2,030.81 | 2,032.54 | 2,010.59 | 2,026.05 | 4,527.5M |
| 2025-02-14 | 1,989.66 | 2,021.36 | 1,989.66 | 2,017.41 | 4,083.2M |
| 2025-02-13 | 2,006.69 | 2,016.97 | 1,991.27 | 1,992.00 | 4,140.4M |
| 2025-02-12 | 1,977.08 | 2,015.25 | 1,970.80 | 2,013.18 | 3,982.0M |
| 2025-02-11 | 2,003.37 | 2,003.37 | 1,978.54 | 1,982.57 | 3,651.4M |
| 2025-02-10 | 2,001.58 | 2,005.16 | 1,980.47 | 2,001.02 | 4,422.9M |
| 2025-02-07 | 1,964.60 | 2,016.49 | 1,960.53 | 1,997.10 | 5,941.7M |
| 2025-02-06 | 1,900.51 | 1,959.33 | 1,900.06 | 1,959.33 | 4,483.6M |
| 2025-02-05 | 1,924.08 | 1,924.26 | 1,899.18 | 1,904.94 | 3,711.7M |
| 2025-01-27 | 1,940.00 | 1,944.78 | 1,908.47 | 1,908.47 | 3,153.5M |
| 2025-01-24 | 1,910.69 | 1,948.59 | 1,910.69 | 1,942.50 | 3,568.2M |
| 2025-01-23 | 1,947.58 | 1,963.12 | 1,917.25 | 1,917.25 | 3,920.7M |
| 2025-01-22 | 1,933.21 | 1,937.03 | 1,912.57 | 1,927.03 | 3,028.9M |
| 2025-01-21 | 1,943.68 | 1,945.23 | 1,919.59 | 1,939.32 | 3,162.9M |
| 2025-01-20 | 1,920.18 | 1,943.22 | 1,920.18 | 1,928.99 | 3,244.1M |
| 2025-01-17 | 1,881.51 | 1,914.74 | 1,881.51 | 1,902.04 | 2,726.2M |
| 2025-01-16 | 1,889.31 | 1,916.64 | 1,870.82 | 1,890.15 | 3,329.0M |
| 2025-01-15 | 1,898.42 | 1,898.42 | 1,875.02 | 1,878.88 | 3,289.9M |
| 2025-01-14 | 1,838.65 | 1,907.29 | 1,829.82 | 1,906.01 | 4,285.1M |
| 2025-01-13 | 1,813.47 | 1,846.86 | 1,812.93 | 1,832.98 | 2,717.6M |
| 2025-01-10 | 1,858.58 | 1,867.17 | 1,832.51 | 1,832.51 | 3,042.6M |
| 2025-01-09 | 1,854.70 | 1,871.99 | 1,853.56 | 1,861.39 | 2,685.9M |
| 2025-01-08 | 1,867.03 | 1,877.89 | 1,827.31 | 1,861.94 | 3,365.5M |
| 2025-01-07 | 1,851.55 | 1,879.97 | 1,842.55 | 1,879.83 | 3,021.9M |
| 2025-01-06 | 1,863.38 | 1,875.19 | 1,848.38 | 1,859.78 | 2,869.1M |
| 2025-01-03 | 1,890.94 | 1,899.81 | 1,858.10 | 1,859.29 | 3,416.6M |
| 2025-01-02 | 1,955.14 | 1,955.95 | 1,874.66 | 1,890.06 | 4,053.0M |