5,522.00
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 | 5,504.80 | 5,526.80 | 5,471.20 | 5,522.00 | 1,071.3M |
| 2025-09-25 | 5,459.40 | 5,520.90 | 5,432.40 | 5,509.70 | 1,308.6M |
| 2025-09-24 | 5,559.60 | 5,559.80 | 5,474.70 | 5,509.60 | 1,064.3M |
| 2025-09-23 | 5,590.10 | 5,597.20 | 5,521.80 | 5,540.70 | 1,138.1M |
| 2025-09-22 | 5,501.30 | 5,606.40 | 5,501.30 | 5,603.30 | 1,298.8M |
| 2025-09-19 | 5,463.40 | 5,512.90 | 5,457.40 | 5,508.50 | 1,991.6M |
| 2025-09-18 | 5,434.00 | 5,462.30 | 5,401.10 | 5,446.90 | 1,647.3M |
| 2025-09-17 | 5,402.09 | 5,406.07 | 5,321.26 | 5,370.91 | 1,072.4M |
| 2025-09-16 | 5,450.05 | 5,450.38 | 5,406.84 | 5,407.93 | 972.5M |
| 2025-09-15 | 5,395.53 | 5,438.03 | 5,387.60 | 5,437.71 | 958.3M |
| 2025-09-12 | 5,391.07 | 5,406.97 | 5,365.22 | 5,392.16 | 950.4M |
| 2025-09-11 | 5,394.19 | 5,396.49 | 5,360.77 | 5,370.31 | 1,038.2M |
| 2025-09-10 | 5,363.66 | 5,389.69 | 5,330.84 | 5,358.22 | 1,282.5M |
| 2025-09-09 | 5,287.90 | 5,288.20 | 5,238.72 | 5,268.26 | 926.0M |
| 2025-09-08 | 5,260.38 | 5,297.17 | 5,257.00 | 5,267.97 | 919.8M |
| 2025-09-05 | 5,291.83 | 5,296.80 | 5,185.75 | 5,233.02 | 1,170.2M |
| 2025-09-04 | 5,198.89 | 5,241.49 | 5,178.90 | 5,240.43 | 946.5M |
| 2025-09-03 | 5,203.87 | 5,222.22 | 5,170.02 | 5,209.48 | 912.3M |
| 2025-09-02 | 5,114.56 | 5,171.15 | 5,097.21 | 5,167.73 | 985.1M |
| 2025-08-29 | 5,282.33 | 5,282.33 | 5,202.23 | 5,218.56 | 1,008.2M |
| 2025-08-28 | 5,270.92 | 5,319.87 | 5,239.48 | 5,305.05 | 1,028.5M |
| 2025-08-27 | 5,239.95 | 5,275.10 | 5,216.39 | 5,267.60 | 928.7M |
| 2025-08-26 | 5,217.82 | 5,247.49 | 5,202.88 | 5,241.48 | 1,035.2M |
| 2025-08-25 | 5,212.91 | 5,252.45 | 5,195.02 | 5,214.27 | 913.5M |
| 2025-08-22 | 5,143.50 | 5,250.03 | 5,125.09 | 5,219.58 | 1,099.5M |
| 2025-08-21 | 5,155.58 | 5,176.31 | 5,124.73 | 5,147.52 | 841.4M |
| 2025-08-20 | 5,190.11 | 5,190.11 | 5,090.75 | 5,166.73 | 1,251.6M |
| 2025-08-19 | 5,296.97 | 5,300.53 | 5,197.12 | 5,207.05 | 1,229.7M |
| 2025-08-18 | 5,298.17 | 5,317.34 | 5,282.35 | 5,305.67 | 954.0M |
| 2025-08-15 | 5,329.23 | 5,329.23 | 5,278.05 | 5,297.74 | 1,238.9M |
| 2025-08-14 | 5,318.48 | 5,355.34 | 5,311.59 | 5,337.44 | 1,019.8M |
| 2025-08-13 | 5,374.38 | 5,385.63 | 5,322.58 | 5,342.73 | 1,082.6M |
| 2025-08-12 | 5,298.67 | 5,350.98 | 5,266.74 | 5,350.72 | 1,018.6M |
| 2025-08-11 | 5,295.14 | 5,327.30 | 5,261.11 | 5,273.85 | 1,076.0M |
| 2025-08-08 | 5,261.47 | 5,313.77 | 5,245.30 | 5,304.49 | 1,032.7M |
| 2025-08-07 | 5,282.95 | 5,301.56 | 5,200.17 | 5,241.53 | 1,199.9M |
| 2025-08-06 | 5,161.39 | 5,229.55 | 5,160.76 | 5,221.19 | 1,163.1M |
| 2025-08-05 | 5,211.40 | 5,216.75 | 5,144.14 | 5,153.45 | 1,076.1M |
| 2025-08-04 | 5,141.60 | 5,203.70 | 5,141.60 | 5,200.90 | 931.4M |
| 2025-08-01 | 5,151.01 | 5,158.64 | 5,065.83 | 5,090.91 | 1,156.9M |
| 2025-07-31 | 5,316.45 | 5,316.45 | 5,177.10 | 5,199.27 | 1,263.4M |
| 2025-07-30 | 5,206.28 | 5,234.39 | 5,177.79 | 5,217.64 | 1,001.3M |
| 2025-07-29 | 5,239.88 | 5,264.41 | 5,191.07 | 5,196.70 | 1,009.1M |
| 2025-07-28 | 5,183.57 | 5,206.23 | 5,174.25 | 5,206.23 | 885.8M |
| 2025-07-25 | 5,153.42 | 5,180.96 | 5,144.47 | 5,166.12 | 948.9M |
| 2025-07-24 | 5,141.53 | 5,167.17 | 5,121.59 | 5,153.45 | 908.9M |
| 2025-07-23 | 5,102.44 | 5,126.25 | 5,068.33 | 5,121.95 | 1,031.7M |
| 2025-07-22 | 5,136.20 | 5,136.20 | 5,050.44 | 5,084.06 | 884.9M |
| 2025-07-21 | 5,134.22 | 5,176.39 | 5,130.94 | 5,138.92 | 784.5M |
| 2025-07-18 | 5,150.50 | 5,158.64 | 5,116.76 | 5,132.54 | 816.4M |
| 2025-07-17 | 5,096.89 | 5,153.98 | 5,090.83 | 5,137.58 | 872.7M |
| 2025-07-16 | 5,081.88 | 5,094.82 | 5,023.32 | 5,091.05 | 893.9M |
| 2025-07-15 | 5,086.25 | 5,102.75 | 5,073.15 | 5,077.03 | 993.1M |
| 2025-07-14 | 5,018.46 | 5,030.35 | 4,972.75 | 5,015.78 | 894.3M |
| 2025-07-11 | 5,012.47 | 5,055.42 | 5,012.47 | 5,027.82 | 849.6M |
| 2025-07-10 | 5,059.83 | 5,064.88 | 5,010.06 | 5,041.03 | 917.0M |
| 2025-07-09 | 5,024.71 | 5,063.61 | 5,009.11 | 5,047.88 | 914.3M |
| 2025-07-08 | 4,999.07 | 5,011.98 | 4,982.73 | 5,001.51 | 913.1M |
| 2025-07-07 | 5,003.37 | 5,019.48 | 4,959.81 | 4,981.05 | 882.3M |
| 2025-07-03 | 4,983.09 | 5,035.44 | 4,983.09 | 5,023.28 | 664.1M |
| 2025-07-02 | 4,891.97 | 4,961.59 | 4,883.76 | 4,959.37 | 1,067.0M |
| 2025-07-01 | 4,936.51 | 4,946.91 | 4,868.82 | 4,895.44 | 1,121.6M |
| 2025-06-30 | 4,937.50 | 4,966.21 | 4,911.97 | 4,949.86 | 1,240.5M |
| 2025-06-27 | 4,908.73 | 4,936.30 | 4,876.57 | 4,902.72 | 1,537.1M |
| 2025-06-26 | 4,888.56 | 4,908.63 | 4,865.48 | 4,898.11 | 1,103.5M |
| 2025-06-25 | 4,834.27 | 4,869.63 | 4,834.27 | 4,864.36 | 1,068.1M |
| 2025-06-24 | 4,777.70 | 4,817.80 | 4,773.70 | 4,809.20 | 1,149.3M |
| 2025-06-23 | 4,678.80 | 4,736.70 | 4,654.50 | 4,732.00 | 1,067.0M |
| 2025-06-20 | 4,712.80 | 4,730.50 | 4,654.00 | 4,684.80 | 1,590.8M |
| 2025-06-18 | 4,685.60 | 4,718.40 | 4,670.60 | 4,697.90 | 1,022.8M |
| 2025-06-17 | 4,691.30 | 4,718.20 | 4,671.50 | 4,681.10 | 1,014.0M |
| 2025-06-16 | 4,676.70 | 4,728.60 | 4,675.40 | 4,715.20 | 1,012.4M |
| 2025-06-13 | 4,664.41 | 4,689.73 | 4,626.75 | 4,643.51 | 1,010.0M |
| 2025-06-12 | 4,667.29 | 4,720.65 | 4,667.29 | 4,715.54 | 862.2M |
| 2025-06-11 | 4,690.10 | 4,712.90 | 4,649.90 | 4,669.70 | 1,019.0M |
| 2025-06-10 | 4,665.40 | 4,690.70 | 4,640.20 | 4,683.50 | 1,012.8M |
| 2025-06-09 | 4,665.30 | 4,697.30 | 4,657.40 | 4,662.10 | 1,041.0M |
| 2025-06-06 | 4,655.10 | 4,673.90 | 4,636.20 | 4,648.90 | 923.8M |
| 2025-06-05 | 4,651.10 | 4,682.60 | 4,597.20 | 4,613.70 | 1,117.7M |
| 2025-06-04 | 4,632.00 | 4,650.10 | 4,615.10 | 4,632.60 | 989.0M |
| 2025-06-03 | 4,564.30 | 4,625.00 | 4,557.40 | 4,620.90 | 1,065.7M |
| 2025-06-02 | 4,504.70 | 4,555.40 | 4,503.00 | 4,552.30 | 896.4M |
| 2025-05-30 | 4,525.90 | 4,530.30 | 4,441.10 | 4,512.80 | 1,555.4M |
| 2025-05-29 | 4,593.00 | 4,593.00 | 4,510.80 | 4,532.50 | 1,117.3M |
| 2025-05-28 | 4,534.10 | 4,546.40 | 4,501.60 | 4,506.50 | 995.6M |
| 2025-05-27 | 4,483.50 | 4,528.00 | 4,473.30 | 4,524.10 | 1,045.6M |
| 2025-05-23 | 4,382.80 | 4,443.10 | 4,382.50 | 4,411.90 | 1,001.9M |
| 2025-05-22 | 4,464.70 | 4,506.10 | 4,455.10 | 4,471.10 | 1,100.1M |
| 2025-05-21 | 4,507.70 | 4,571.50 | 4,443.80 | 4,465.70 | 1,357.6M |
| 2025-05-20 | 4,541.10 | 4,548.30 | 4,512.20 | 4,547.40 | 779.6M |
| 2025-05-19 | 4,502.50 | 4,576.00 | 4,502.00 | 4,567.50 | 886.8M |
| 2025-05-16 | 4,569.40 | 4,572.40 | 4,528.10 | 4,571.20 | 1,019.0M |
| 2025-05-15 | 4,543.40 | 4,592.80 | 4,527.20 | 4,565.10 | 1,051.0M |
| 2025-05-14 | 4,546.60 | 4,576.40 | 4,535.90 | 4,567.20 | 1,298.5M |
| 2025-05-13 | 4,439.10 | 4,536.20 | 4,435.00 | 4,525.00 | 1,387.7M |
| 2025-05-12 | 4,402.30 | 4,426.30 | 4,360.20 | 4,426.30 | 1,273.3M |
| 2025-05-09 | 4,248.10 | 4,257.90 | 4,201.70 | 4,228.20 | 932.2M |
| 2025-05-08 | 4,233.30 | 4,271.50 | 4,193.20 | 4,228.70 | 1,106.0M |
| 2025-05-07 | 4,151.80 | 4,212.40 | 4,117.20 | 4,191.80 | 1,072.6M |
| 2025-05-06 | 4,119.10 | 4,185.20 | 4,114.10 | 4,154.20 | 961.9M |
| 2025-05-05 | 4,177.60 | 4,213.20 | 4,169.40 | 4,180.80 | 919.8M |
| 2025-05-02 | 4,195.10 | 4,237.70 | 4,180.50 | 4,215.90 | 1,115.1M |
| 2025-05-01 | 4,187.30 | 4,229.40 | 4,158.20 | 4,165.50 | 1,137.4M |
| 2025-04-30 | 3,971.40 | 4,086.20 | 3,952.00 | 4,076.10 | 1,135.8M |
| 2025-04-29 | 4,020.80 | 4,076.80 | 4,020.80 | 4,060.10 | 878.6M |
| 2025-04-28 | 4,043.10 | 4,060.40 | 3,979.90 | 4,041.90 | 998.8M |
| 2025-04-25 | 3,983.70 | 4,061.20 | 3,974.00 | 4,053.50 | 1,038.8M |
| 2025-04-24 | 3,878.70 | 3,993.00 | 3,877.40 | 3,989.90 | 1,135.9M |
| 2025-04-23 | 3,878.30 | 3,924.40 | 3,835.70 | 3,852.60 | 1,201.1M |
| 2025-04-22 | 3,703.00 | 3,766.30 | 3,681.30 | 3,743.00 | 1,047.3M |
| 2025-04-21 | 3,692.00 | 3,698.20 | 3,600.10 | 3,653.20 | 1,045.5M |
| 2025-04-17 | 3,803.00 | 3,803.00 | 3,735.70 | 3,754.90 | 1,018.2M |
| 2025-04-16 | 3,817.30 | 3,848.70 | 3,710.10 | 3,779.00 | 1,284.4M |
| 2025-04-15 | 3,925.70 | 3,960.60 | 3,908.70 | 3,931.90 | 965.9M |
| 2025-04-14 | 4,015.40 | 4,021.80 | 3,881.00 | 3,918.80 | 1,180.8M |
| 2025-04-11 | 3,786.50 | 3,906.20 | 3,765.30 | 3,893.60 | 1,327.1M |
| 2025-04-10 | 3,832.60 | 3,859.90 | 3,665.60 | 3,798.00 | 1,661.9M |
| 2025-04-09 | 3,512.00 | 4,002.00 | 3,507.50 | 3,981.30 | 2,460.9M |
| 2025-04-08 | 3,707.00 | 3,758.47 | 3,430.10 | 3,488.02 | 1,838.5M |
| 2025-04-07 | 3,397.27 | 3,725.43 | 3,349.46 | 3,566.07 | 2,214.9M |
| 2025-04-03 | 3,868.71 | 3,889.28 | 3,788.82 | 3,793.76 | 1,708.5M |
| 2025-04-02 | 3,995.30 | 4,111.40 | 3,991.90 | 4,077.70 | 901.0M |
| 2025-04-01 | 3,995.33 | 4,056.09 | 3,972.87 | 4,053.72 | 942.9M |
| 2025-03-31 | 3,941.80 | 4,026.60 | 3,904.10 | 4,015.80 | 1,255.3M |
| 2025-03-28 | 4,095.10 | 4,113.40 | 4,004.00 | 4,015.90 | 1,145.1M |
| 2025-03-27 | 4,116.40 | 4,146.70 | 4,092.20 | 4,116.90 | 942.0M |
| 2025-03-26 | 4,234.80 | 4,241.72 | 4,133.21 | 4,149.43 | 1,030.3M |
| 2025-03-25 | 4,235.15 | 4,259.60 | 4,230.88 | 4,253.74 | 861.6M |
| 2025-03-24 | 4,228.98 | 4,249.08 | 4,215.39 | 4,242.50 | 1,153.3M |
| 2025-03-21 | 4,103.62 | 4,173.61 | 4,087.08 | 4,169.14 | 1,717.2M |
| 2025-03-20 | 4,132.01 | 4,196.87 | 4,123.22 | 4,150.04 | 984.8M |
| 2025-03-19 | 4,136.00 | 4,220.90 | 4,122.50 | 4,171.50 | 1,095.1M |
| 2025-03-18 | 4,153.20 | 4,155.90 | 4,102.90 | 4,112.90 | 1,058.9M |
| 2025-03-17 | 4,165.40 | 4,213.70 | 4,138.30 | 4,180.50 | 1,094.7M |
| 2025-03-14 | 4,100.30 | 4,175.80 | 4,099.80 | 4,171.40 | 1,163.8M |
| 2025-03-13 | 4,113.10 | 4,124.80 | 4,030.90 | 4,047.60 | 1,275.5M |
| 2025-03-12 | 4,124.30 | 4,159.90 | 4,070.40 | 4,120.90 | 1,273.3M |
| 2025-03-11 | 4,056.70 | 4,127.60 | 4,015.20 | 4,059.20 | 1,360.2M |
| 2025-03-10 | 4,175.80 | 4,176.20 | 4,030.00 | 4,074.50 | 1,431.6M |
| 2025-03-07 | 4,195.60 | 4,268.60 | 4,150.60 | 4,258.30 | 1,379.5M |
| 2025-03-06 | 4,224.80 | 4,293.40 | 4,177.40 | 4,198.20 | 1,244.0M |
| 2025-03-05 | 4,265.10 | 4,328.20 | 4,208.20 | 4,312.50 | 1,178.9M |
| 2025-03-04 | 4,206.10 | 4,328.50 | 4,171.30 | 4,253.00 | 1,516.2M |
| 2025-03-03 | 4,418.70 | 4,425.60 | 4,220.20 | 4,252.80 | 1,460.3M |
| 2025-02-28 | 4,306.46 | 4,410.99 | 4,275.37 | 4,407.86 | 1,572.6M |
| 2025-02-27 | 4,534.87 | 4,539.95 | 4,333.06 | 4,334.69 | 1,450.6M |
| 2025-02-26 | 4,501.70 | 4,550.72 | 4,468.02 | 4,504.85 | 1,144.2M |
| 2025-02-25 | 4,515.03 | 4,521.86 | 4,434.48 | 4,465.12 | 1,271.7M |
| 2025-02-24 | 4,609.26 | 4,628.96 | 4,525.38 | 4,527.39 | 1,258.8M |
| 2025-02-21 | 4,712.10 | 4,717.81 | 4,590.04 | 4,592.86 | 1,201.8M |
| 2025-02-20 | 4,712.86 | 4,721.23 | 4,656.44 | 4,708.72 | 1,221.5M |
| 2025-02-19 | 4,702.20 | 4,729.26 | 4,670.69 | 4,712.53 | 1,345.3M |
| 2025-02-18 | 4,702.43 | 4,719.49 | 4,676.02 | 4,706.50 | 1,337.8M |
| 2025-02-14 | 4,650.12 | 4,684.59 | 4,644.23 | 4,679.79 | 1,117.1M |
| 2025-02-13 | 4,588.62 | 4,654.21 | 4,582.93 | 4,652.55 | 1,161.2M |
| 2025-02-12 | 4,526.51 | 4,586.38 | 4,517.65 | 4,583.79 | 1,044.1M |
| 2025-02-11 | 4,553.85 | 4,609.01 | 4,553.85 | 4,586.11 | 1,049.8M |
| 2025-02-10 | 4,551.25 | 4,596.04 | 4,551.25 | 4,580.23 | 1,039.9M |
| 2025-02-07 | 4,577.26 | 4,598.72 | 4,499.61 | 4,516.93 | 1,086.4M |
| 2025-02-06 | 4,548.51 | 4,566.43 | 4,531.16 | 4,565.51 | 1,027.8M |
| 2025-02-05 | 4,479.23 | 4,539.65 | 4,468.22 | 4,537.57 | 1,085.6M |
| 2025-02-04 | 4,414.78 | 4,475.21 | 4,408.28 | 4,466.91 | 1,063.6M |
| 2025-02-03 | 4,368.74 | 4,435.44 | 4,347.26 | 4,402.70 | 1,189.2M |
| 2025-01-31 | 4,568.63 | 4,589.01 | 4,466.89 | 4,482.92 | 1,287.2M |
| 2025-01-30 | 4,516.31 | 4,540.89 | 4,462.54 | 4,517.44 | 1,244.0M |
| 2025-01-29 | 4,562.30 | 4,564.47 | 4,486.22 | 4,540.08 | 1,149.4M |
| 2025-01-28 | 4,473.54 | 4,595.06 | 4,426.51 | 4,589.90 | 1,447.9M |
| 2025-01-27 | 4,454.51 | 4,506.00 | 4,399.55 | 4,433.40 | 1,967.7M |
| 2025-01-24 | 4,763.00 | 4,763.00 | 4,676.10 | 4,694.80 | 904.7M |
| 2025-01-23 | 4,703.43 | 4,746.00 | 4,698.61 | 4,745.99 | 807.3M |
| 2025-01-22 | 4,691.53 | 4,749.20 | 4,683.97 | 4,740.69 | 1,021.0M |
| 2025-01-21 | 4,609.06 | 4,638.00 | 4,572.94 | 4,628.28 | 1,016.6M |
| 2025-01-17 | 4,619.78 | 4,624.89 | 4,587.49 | 4,608.09 | 1,064.0M |
| 2025-01-16 | 4,630.95 | 4,630.95 | 4,533.29 | 4,533.75 | 856.2M |
| 2025-01-15 | 4,544.22 | 4,600.74 | 4,534.59 | 4,591.25 | 866.7M |
| 2025-01-14 | 4,529.61 | 4,541.90 | 4,457.13 | 4,491.75 | 767.2M |
| 2025-01-13 | 4,447.51 | 4,498.61 | 4,436.12 | 4,494.31 | 856.3M |
| 2025-01-10 | 4,583.91 | 4,583.91 | 4,499.02 | 4,533.06 | 957.5M |
| 2025-01-08 | 4,645.80 | 4,654.59 | 4,589.48 | 4,635.34 | 873.1M |
| 2025-01-07 | 4,773.26 | 4,773.26 | 4,617.18 | 4,631.29 | 1,056.6M |
| 2025-01-06 | 4,738.30 | 4,793.81 | 4,727.25 | 4,743.03 | 1,082.0M |
| 2025-01-03 | 4,620.31 | 4,680.65 | 4,620.31 | 4,676.66 | 818.0M |
| 2025-01-02 | 4,637.98 | 4,658.71 | 4,554.62 | 4,601.10 | 778.2M |