6,295.12
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,255.03 | 6,312.53 | 6,251.04 | 6,295.12 | 0.0M |
| 2025-09-26 | 6,306.16 | 6,308.61 | 6,161.26 | 6,202.51 | 0.0M |
| 2025-09-25 | 6,327.49 | 6,379.70 | 6,320.79 | 6,365.39 | 0.0M |
| 2025-09-24 | 6,383.65 | 6,404.14 | 6,301.53 | 6,362.63 | 0.0M |
| 2025-09-23 | 6,382.98 | 6,394.20 | 6,338.25 | 6,377.18 | 0.0M |
| 2025-09-22 | 6,307.58 | 6,362.24 | 6,306.68 | 6,335.30 | 0.0M |
| 2025-09-19 | 6,298.64 | 6,320.68 | 6,252.88 | 6,273.11 | 0.0M |
| 2025-09-18 | 6,226.00 | 6,297.80 | 6,209.75 | 6,297.80 | 0.0M |
| 2025-09-17 | 6,223.39 | 6,228.81 | 6,171.31 | 6,190.78 | 0.0M |
| 2025-09-16 | 6,185.48 | 6,272.63 | 6,182.52 | 6,266.18 | 0.0M |
| 2025-09-15 | 6,171.61 | 6,196.10 | 6,130.36 | 6,160.14 | 0.0M |
| 2025-09-12 | 6,093.52 | 6,136.32 | 6,069.03 | 6,136.06 | 0.0M |
| 2025-09-11 | 6,016.43 | 6,033.31 | 5,964.22 | 6,023.26 | 0.0M |
| 2025-09-10 | 5,882.64 | 5,980.48 | 5,880.83 | 5,971.97 | 0.0M |
| 2025-09-09 | 5,794.62 | 5,859.20 | 5,778.51 | 5,859.20 | 0.0M |
| 2025-09-08 | 5,766.35 | 5,779.76 | 5,750.76 | 5,776.02 | 0.0M |
| 2025-09-05 | 5,763.58 | 5,771.31 | 5,735.61 | 5,749.53 | 0.0M |
| 2025-09-04 | 5,715.90 | 5,751.35 | 5,713.58 | 5,742.20 | 0.0M |
| 2025-09-03 | 5,694.55 | 5,718.78 | 5,678.56 | 5,716.33 | 0.0M |
| 2025-09-02 | 5,648.73 | 5,694.24 | 5,644.74 | 5,688.18 | 0.0M |
| 2025-09-01 | 5,665.88 | 5,689.98 | 5,611.35 | 5,626.05 | 0.0M |
| 2025-08-29 | 5,758.00 | 5,768.47 | 5,711.76 | 5,713.70 | 0.0M |
| 2025-08-28 | 5,689.30 | 5,766.17 | 5,671.09 | 5,735.29 | 0.0M |
| 2025-08-27 | 5,707.73 | 5,717.29 | 5,673.76 | 5,715.61 | 0.0M |
| 2025-08-26 | 5,736.58 | 5,739.42 | 5,695.11 | 5,703.64 | 0.0M |
| 2025-08-25 | 5,733.28 | 5,761.70 | 5,710.16 | 5,761.70 | 0.0M |
| 2025-08-22 | 5,682.57 | 5,714.61 | 5,671.20 | 5,691.22 | 0.0M |
| 2025-08-21 | 5,663.48 | 5,689.06 | 5,635.45 | 5,638.81 | 0.0M |
| 2025-08-20 | 5,611.92 | 5,634.91 | 5,542.03 | 5,628.97 | 0.0M |
| 2025-08-19 | 5,715.93 | 5,718.12 | 5,642.94 | 5,661.16 | 0.0M |
| 2025-08-18 | 5,748.92 | 5,750.86 | 5,699.84 | 5,700.09 | 0.0M |
| 2025-08-14 | 5,803.82 | 5,823.20 | 5,769.72 | 5,796.20 | 0.0M |
| 2025-08-13 | 5,798.78 | 5,801.88 | 5,739.75 | 5,800.20 | 0.0M |
| 2025-08-12 | 5,763.22 | 5,827.03 | 5,730.79 | 5,731.96 | 0.0M |
| 2025-08-11 | 5,774.83 | 5,778.06 | 5,738.27 | 5,753.26 | 0.0M |
| 2025-08-08 | 5,769.37 | 5,789.01 | 5,732.17 | 5,755.94 | 0.0M |
| 2025-08-07 | 5,754.18 | 5,780.40 | 5,722.40 | 5,780.40 | 0.0M |
| 2025-08-06 | 5,700.12 | 5,725.70 | 5,684.10 | 5,720.14 | 0.0M |
| 2025-08-05 | 5,714.42 | 5,758.86 | 5,686.26 | 5,727.60 | 0.0M |
| 2025-08-04 | 5,583.52 | 5,664.26 | 5,567.12 | 5,643.85 | 0.0M |
| 2025-08-01 | 5,745.72 | 5,745.84 | 5,585.79 | 5,589.67 | 0.0M |
| 2025-07-31 | 5,870.14 | 5,889.62 | 5,791.01 | 5,820.53 | 0.0M |
| 2025-07-30 | 5,795.15 | 5,864.48 | 5,791.16 | 5,836.78 | 0.0M |
| 2025-07-29 | 5,726.16 | 5,789.81 | 5,682.12 | 5,785.93 | 0.0M |
| 2025-07-28 | 5,774.78 | 5,777.33 | 5,694.08 | 5,756.88 | 0.0M |
| 2025-07-25 | 5,708.78 | 5,741.21 | 5,707.33 | 5,724.76 | 0.0M |
| 2025-07-24 | 5,760.41 | 5,801.06 | 5,704.75 | 5,716.49 | 0.0M |
| 2025-07-23 | 5,728.15 | 5,743.64 | 5,647.33 | 5,718.35 | 0.0M |
| 2025-07-22 | 5,770.16 | 5,790.12 | 5,670.21 | 5,693.20 | 0.0M |
| 2025-07-21 | 5,733.98 | 5,774.87 | 5,729.98 | 5,769.91 | 0.0M |
| 2025-07-18 | 5,747.45 | 5,758.94 | 5,695.66 | 5,726.76 | 0.0M |
| 2025-07-17 | 5,742.09 | 5,748.62 | 5,666.22 | 5,733.74 | 0.0M |
| 2025-07-16 | 5,759.56 | 5,761.61 | 5,707.89 | 5,726.28 | 0.0M |
| 2025-07-15 | 5,726.40 | 5,773.59 | 5,708.98 | 5,772.26 | 0.0M |
| 2025-07-14 | 5,691.88 | 5,744.52 | 5,681.11 | 5,744.15 | 0.0M |
| 2025-07-11 | 5,700.66 | 5,764.19 | 5,680.94 | 5,692.92 | 0.0M |
| 2025-07-10 | 5,636.21 | 5,697.31 | 5,618.18 | 5,697.31 | 0.0M |
| 2025-07-09 | 5,614.79 | 5,629.19 | 5,585.03 | 5,617.58 | 0.0M |
| 2025-07-08 | 5,530.93 | 5,611.51 | 5,520.88 | 5,608.48 | 0.0M |
| 2025-07-07 | 5,480.87 | 5,528.66 | 5,460.42 | 5,510.39 | 0.0M |
| 2025-07-04 | 5,624.86 | 5,625.82 | 5,501.68 | 5,507.01 | 0.0M |
| 2025-07-03 | 5,574.28 | 5,608.04 | 5,549.72 | 5,608.04 | 0.0M |
| 2025-07-02 | 5,545.77 | 5,556.18 | 5,459.75 | 5,530.29 | 0.0M |
| 2025-07-01 | 5,564.48 | 5,635.75 | 5,552.99 | 5,553.59 | 0.0M |
| 2025-06-30 | 5,538.15 | 5,555.47 | 5,518.15 | 5,531.89 | 0.0M |
| 2025-06-27 | 5,542.14 | 5,566.32 | 5,494.07 | 5,515.57 | 0.0M |
| 2025-06-26 | 5,579.84 | 5,589.70 | 5,483.51 | 5,540.53 | 0.0M |
| 2025-06-25 | 5,599.89 | 5,603.17 | 5,539.78 | 5,578.29 | 0.0M |
| 2025-06-24 | 5,495.16 | 5,561.94 | 5,493.17 | 5,558.16 | 0.0M |
| 2025-06-23 | 5,382.99 | 5,427.28 | 5,354.73 | 5,418.02 | 0.0M |
| 2025-06-20 | 5,379.01 | 5,425.79 | 5,362.39 | 5,425.29 | 0.0M |
| 2025-06-19 | 5,387.57 | 5,397.62 | 5,335.82 | 5,365.28 | 0.0M |
| 2025-06-18 | 5,300.42 | 5,372.07 | 5,300.42 | 5,361.42 | 0.0M |
| 2025-06-17 | 5,322.02 | 5,390.78 | 5,293.06 | 5,320.13 | 0.0M |
| 2025-06-16 | 5,257.01 | 5,313.44 | 5,231.44 | 5,311.05 | 0.0M |
| 2025-06-13 | 5,299.85 | 5,303.83 | 5,225.91 | 5,248.30 | 0.0M |
| 2025-06-12 | 5,268.71 | 5,300.36 | 5,264.93 | 5,276.47 | 0.0M |
| 2025-06-11 | 5,234.01 | 5,264.16 | 5,225.65 | 5,261.97 | 0.0M |
| 2025-06-10 | 5,220.32 | 5,231.56 | 5,180.81 | 5,211.46 | 0.0M |
| 2025-06-09 | 5,169.62 | 5,210.22 | 5,169.42 | 5,189.92 | 0.0M |
| 2025-06-05 | 5,104.16 | 5,170.84 | 5,098.79 | 5,140.49 | 0.0M |
| 2025-06-04 | 5,018.45 | 5,066.51 | 5,015.86 | 5,066.02 | 0.0M |
| 2025-06-02 | 4,957.12 | 4,999.91 | 4,947.47 | 4,967.47 | 0.0M |
| 2025-05-30 | 4,984.19 | 4,990.60 | 4,959.58 | 4,965.83 | 0.0M |
| 2025-05-29 | 4,955.37 | 4,984.92 | 4,949.12 | 4,983.61 | 0.0M |
| 2025-05-28 | 4,912.05 | 4,961.21 | 4,906.04 | 4,937.68 | 0.0M |
| 2025-05-27 | 4,879.90 | 4,893.09 | 4,874.26 | 4,888.77 | 0.0M |
| 2025-05-26 | 4,845.48 | 4,895.18 | 4,844.40 | 4,895.18 | 0.0M |
| 2025-05-23 | 4,846.37 | 4,849.53 | 4,833.63 | 4,837.26 | 0.0M |
| 2025-05-22 | 4,850.19 | 4,851.66 | 4,820.40 | 4,826.81 | 0.0M |
| 2025-05-21 | 4,872.94 | 4,888.53 | 4,870.24 | 4,875.80 | 0.0M |
| 2025-05-20 | 4,873.45 | 4,879.09 | 4,851.23 | 4,856.09 | 0.0M |
| 2025-05-19 | 4,870.12 | 4,873.06 | 4,844.04 | 4,855.54 | 0.0M |
| 2025-05-16 | 4,884.75 | 4,889.69 | 4,875.11 | 4,883.67 | 0.0M |
| 2025-05-15 | 4,877.93 | 4,889.51 | 4,858.87 | 4,862.96 | 0.0M |
| 2025-05-14 | 4,872.27 | 4,897.27 | 4,868.33 | 4,887.93 | 0.0M |
| 2025-05-13 | 4,854.18 | 4,871.24 | 4,848.39 | 4,855.72 | 0.0M |
| 2025-05-12 | 4,841.45 | 4,867.22 | 4,836.43 | 4,867.22 | 0.0M |
| 2025-05-09 | 4,832.70 | 4,836.25 | 4,816.80 | 4,823.52 | 0.0M |
| 2025-05-08 | 4,845.47 | 4,853.81 | 4,837.68 | 4,837.91 | 0.0M |
| 2025-05-07 | 4,830.63 | 4,839.97 | 4,816.20 | 4,831.79 | 0.0M |
| 2025-05-02 | 4,820.76 | 4,829.95 | 4,801.39 | 4,821.84 | 0.0M |
| 2025-04-30 | 4,827.23 | 4,839.10 | 4,809.33 | 4,826.80 | 0.0M |
| 2025-04-29 | 4,811.13 | 4,838.05 | 4,802.44 | 4,825.06 | 0.0M |
| 2025-04-28 | 4,801.30 | 4,811.36 | 4,792.01 | 4,800.70 | 0.0M |
| 2025-04-25 | 4,793.26 | 4,803.93 | 4,782.08 | 4,793.61 | 0.0M |
| 2025-04-24 | 4,758.76 | 4,765.30 | 4,737.95 | 4,756.70 | 0.0M |
| 2025-04-23 | 4,756.55 | 4,763.00 | 4,741.67 | 4,760.77 | 0.0M |
| 2025-04-22 | 4,708.25 | 4,727.78 | 4,704.38 | 4,714.96 | 0.0M |
| 2025-04-21 | 4,721.22 | 4,739.54 | 4,714.42 | 4,726.21 | 0.0M |
| 2025-04-18 | 4,701.26 | 4,722.60 | 4,696.10 | 4,717.95 | 0.0M |
| 2025-04-17 | 4,686.11 | 4,708.82 | 4,678.37 | 4,704.35 | 0.0M |
| 2025-04-16 | 4,703.61 | 4,708.60 | 4,668.25 | 4,674.45 | 0.0M |
| 2025-04-15 | 4,695.22 | 4,716.46 | 4,693.41 | 4,708.29 | 0.0M |
| 2025-04-14 | 4,667.12 | 4,682.69 | 4,659.73 | 4,666.18 | 0.0M |
| 2025-04-11 | 4,625.44 | 4,657.79 | 4,615.47 | 4,654.69 | 0.0M |
| 2025-04-10 | 4,613.05 | 4,673.69 | 4,613.05 | 4,673.69 | 0.0M |
| 2025-04-09 | 4,556.88 | 4,570.90 | 4,506.47 | 4,516.11 | 0.0M |
| 2025-04-08 | 4,633.42 | 4,636.44 | 4,566.59 | 4,573.30 | 0.0M |
| 2025-04-07 | 4,624.80 | 4,634.70 | 4,583.94 | 4,585.66 | 0.0M |
| 2025-04-04 | 4,731.91 | 4,797.88 | 4,709.63 | 4,742.57 | 0.0M |
| 2025-04-03 | 4,701.54 | 4,759.86 | 4,701.54 | 4,759.52 | 0.0M |
| 2025-04-02 | 4,813.97 | 4,822.14 | 4,786.10 | 4,792.81 | 0.0M |
| 2025-04-01 | 4,787.58 | 4,812.44 | 4,766.59 | 4,799.88 | 0.0M |
| 2025-03-31 | 4,790.08 | 4,790.34 | 4,747.31 | 4,748.89 | 0.0M |
| 2025-03-28 | 4,868.03 | 4,870.31 | 4,817.81 | 4,828.33 | 0.0M |
| 2025-03-27 | 4,902.92 | 4,923.25 | 4,888.89 | 4,894.42 | 0.0M |
| 2025-03-26 | 4,917.98 | 4,943.66 | 4,910.00 | 4,938.84 | 0.0M |
| 2025-03-25 | 4,947.54 | 4,948.16 | 4,897.50 | 4,901.00 | 0.0M |
| 2025-03-24 | 4,931.29 | 4,951.80 | 4,923.67 | 4,928.22 | 0.0M |
| 2025-03-21 | 4,931.84 | 4,948.14 | 4,916.15 | 4,946.30 | 0.0M |
| 2025-03-20 | 4,930.81 | 4,939.04 | 4,908.54 | 4,928.53 | 0.0M |
| 2025-03-19 | 4,876.32 | 4,919.00 | 4,875.45 | 4,901.74 | 0.0M |
| 2025-03-18 | 4,884.94 | 4,911.58 | 4,864.43 | 4,872.05 | 0.0M |
| 2025-03-17 | 4,837.75 | 4,875.26 | 4,837.75 | 4,874.99 | 0.0M |
| 2025-03-14 | 4,811.40 | 4,826.30 | 4,807.02 | 4,814.91 | 0.0M |
| 2025-03-13 | 4,838.98 | 4,846.43 | 4,796.04 | 4,815.23 | 0.0M |
| 2025-03-12 | 4,779.98 | 4,819.33 | 4,767.71 | 4,813.72 | 0.0M |
| 2025-03-11 | 4,739.89 | 4,782.05 | 4,728.15 | 4,769.51 | 0.0M |
| 2025-03-10 | 4,776.76 | 4,802.71 | 4,770.37 | 4,790.09 | 0.0M |
| 2025-03-07 | 4,777.70 | 4,804.60 | 4,764.64 | 4,790.23 | 0.0M |
| 2025-03-06 | 4,797.79 | 4,814.70 | 4,788.32 | 4,807.87 | 0.0M |
| 2025-03-05 | 4,778.85 | 4,800.15 | 4,760.80 | 4,785.51 | 0.0M |
| 2025-03-04 | 4,750.01 | 4,777.62 | 4,734.85 | 4,761.05 | 0.0M |
| 2025-02-28 | 4,809.73 | 4,812.48 | 4,747.99 | 4,749.79 | 0.0M |
| 2025-02-27 | 4,878.86 | 4,879.54 | 4,846.14 | 4,858.42 | 0.0M |
| 2025-02-26 | 4,860.86 | 4,887.23 | 4,850.64 | 4,876.92 | 0.0M |
| 2025-02-25 | 4,836.28 | 4,865.14 | 4,833.79 | 4,850.63 | 0.0M |
| 2025-02-24 | 4,858.12 | 4,867.05 | 4,845.84 | 4,867.05 | 0.0M |
| 2025-02-21 | 4,877.06 | 4,878.09 | 4,855.07 | 4,875.43 | 0.0M |
| 2025-02-20 | 4,882.92 | 4,891.59 | 4,861.71 | 4,873.47 | 0.0M |
| 2025-02-19 | 4,845.55 | 4,903.09 | 4,845.55 | 4,891.84 | 0.0M |
| 2025-02-18 | 4,823.25 | 4,844.90 | 4,812.95 | 4,841.46 | 0.0M |
| 2025-02-17 | 4,804.70 | 4,821.71 | 4,797.75 | 4,818.02 | 0.0M |
| 2025-02-14 | 4,783.63 | 4,803.64 | 4,779.25 | 4,791.79 | 0.0M |
| 2025-02-13 | 4,742.37 | 4,765.30 | 4,738.16 | 4,765.05 | 0.0M |
| 2025-02-12 | 4,731.65 | 4,746.94 | 4,720.06 | 4,743.59 | 0.0M |
| 2025-02-11 | 4,737.92 | 4,755.43 | 4,727.18 | 4,743.07 | 0.0M |
| 2025-02-10 | 4,702.57 | 4,730.83 | 4,691.15 | 4,724.04 | 0.0M |
| 2025-02-07 | 4,741.67 | 4,745.28 | 4,720.29 | 4,724.41 | 0.0M |
| 2025-02-06 | 4,729.76 | 4,749.78 | 4,719.29 | 4,749.78 | 0.0M |
| 2025-02-05 | 4,699.41 | 4,715.56 | 4,692.46 | 4,705.42 | 0.0M |
| 2025-02-04 | 4,668.16 | 4,703.12 | 4,656.31 | 4,668.77 | 0.0M |
| 2025-02-03 | 4,646.68 | 4,649.52 | 4,611.56 | 4,630.45 | 0.0M |
| 2025-01-31 | 4,734.46 | 4,739.79 | 4,689.77 | 4,712.51 | 0.0M |
| 2025-01-24 | 4,713.01 | 4,727.12 | 4,705.53 | 4,716.75 | 0.0M |
| 2025-01-23 | 4,726.42 | 4,728.08 | 4,704.33 | 4,704.33 | 0.0M |
| 2025-01-22 | 4,723.82 | 4,743.75 | 4,712.73 | 4,738.35 | 0.0M |
| 2025-01-21 | 4,714.30 | 4,732.80 | 4,691.99 | 4,702.21 | 0.0M |
| 2025-01-20 | 4,715.96 | 4,718.12 | 4,694.87 | 4,698.61 | 0.0M |
| 2025-01-17 | 4,704.27 | 4,715.50 | 4,695.20 | 4,707.94 | 0.0M |
| 2025-01-16 | 4,705.68 | 4,713.31 | 4,698.49 | 4,706.33 | 0.0M |
| 2025-01-15 | 4,659.96 | 4,681.12 | 4,646.43 | 4,651.33 | 0.0M |
| 2025-01-14 | 4,652.02 | 4,656.62 | 4,633.23 | 4,646.76 | 0.0M |
| 2025-01-13 | 4,666.18 | 4,673.30 | 4,640.63 | 4,646.17 | 0.0M |
| 2025-01-10 | 4,709.75 | 4,715.36 | 4,685.56 | 4,693.91 | 0.0M |
| 2025-01-09 | 4,703.58 | 4,717.62 | 4,693.87 | 4,698.11 | 0.0M |
| 2025-01-08 | 4,658.70 | 4,702.97 | 4,653.09 | 4,695.26 | 0.0M |
| 2025-01-07 | 4,705.25 | 4,714.46 | 4,673.37 | 4,673.37 | 0.0M |
| 2025-01-06 | 4,638.23 | 4,680.04 | 4,632.40 | 4,679.40 | 0.0M |
| 2025-01-03 | 4,583.15 | 4,643.46 | 4,583.15 | 4,628.63 | 0.0M |
| 2025-01-02 | 4,581.36 | 4,590.86 | 4,568.19 | 4,581.93 | 0.0M |