11,753.60
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 | 11,712.90 | 11,805.40 | 11,712.90 | 11,753.60 | 182.9M |
| 2025-09-26 | 11,741.10 | 11,741.10 | 11,680.30 | 11,712.90 | 267.6M |
| 2025-09-25 | 11,747.60 | 11,759.40 | 11,662.50 | 11,741.10 | 160.1M |
| 2025-09-24 | 11,828.30 | 11,828.30 | 11,706.50 | 11,747.60 | 260.1M |
| 2025-09-23 | 11,730.50 | 11,840.10 | 11,730.50 | 11,828.30 | 147.8M |
| 2025-09-22 | 11,662.00 | 11,761.60 | 11,662.00 | 11,730.50 | 125.0M |
| 2025-09-19 | 11,595.30 | 11,733.20 | 11,595.30 | 11,662.00 | 443.9M |
| 2025-09-18 | 11,607.20 | 11,644.20 | 11,536.80 | 11,595.30 | 133.3M |
| 2025-09-17 | 11,643.50 | 11,645.90 | 11,582.00 | 11,607.20 | 136.7M |
| 2025-09-16 | 11,566.70 | 11,655.60 | 11,566.70 | 11,643.50 | 159.5M |
| 2025-09-15 | 11,523.40 | 11,567.10 | 11,456.80 | 11,566.70 | 159.6M |
| 2025-09-12 | 11,479.10 | 11,562.50 | 11,479.10 | 11,523.40 | 146.8M |
| 2025-09-11 | 11,521.00 | 11,521.00 | 11,460.90 | 11,479.10 | 175.2M |
| 2025-09-10 | 11,608.50 | 11,608.50 | 11,499.10 | 11,521.00 | 245.1M |
| 2025-09-09 | 11,593.80 | 11,634.50 | 11,579.00 | 11,608.50 | 146.9M |
| 2025-09-08 | 11,603.30 | 11,614.20 | 11,575.00 | 11,593.80 | 132.4M |
| 2025-09-05 | 11,499.60 | 11,630.80 | 11,499.60 | 11,603.30 | 152.0M |
| 2025-09-04 | 11,438.60 | 11,506.50 | 11,438.60 | 11,499.60 | 144.7M |
| 2025-09-03 | 11,627.10 | 11,627.10 | 11,432.80 | 11,438.60 | 172.2M |
| 2025-09-02 | 11,748.10 | 11,748.10 | 11,618.70 | 11,627.10 | 142.9M |
| 2025-09-01 | 11,792.20 | 11,792.20 | 11,712.40 | 11,748.10 | 132.9M |
| 2025-08-29 | 11,736.10 | 11,795.60 | 11,712.80 | 11,792.20 | 224.4M |
| 2025-08-28 | 11,826.00 | 11,826.00 | 11,699.60 | 11,736.10 | 195.7M |
| 2025-08-27 | 11,752.60 | 11,826.00 | 11,752.60 | 11,826.00 | 184.6M |
| 2025-08-26 | 11,868.20 | 11,868.20 | 11,721.40 | 11,752.60 | 257.9M |
| 2025-08-25 | 11,781.20 | 11,917.30 | 11,781.20 | 11,868.20 | 168.8M |
| 2025-08-22 | 11,831.40 | 11,834.90 | 11,754.50 | 11,781.20 | 165.2M |
| 2025-08-21 | 11,675.30 | 11,831.40 | 11,675.30 | 11,831.40 | 176.3M |
| 2025-08-20 | 11,763.80 | 11,801.70 | 11,652.60 | 11,675.30 | 185.3M |
| 2025-08-19 | 11,773.20 | 11,773.20 | 11,720.30 | 11,763.80 | 144.8M |
| 2025-08-18 | 11,699.80 | 11,780.50 | 11,698.10 | 11,773.20 | 154.4M |
| 2025-08-15 | 11,601.60 | 11,699.80 | 11,601.60 | 11,699.80 | 160.8M |
| 2025-08-14 | 11,538.30 | 11,630.20 | 11,538.30 | 11,601.60 | 165.1M |
| 2025-08-13 | 11,531.50 | 11,569.20 | 11,491.40 | 11,538.30 | 189.9M |
| 2025-08-12 | 11,517.30 | 11,542.50 | 11,485.10 | 11,531.50 | 191.8M |
| 2025-08-11 | 11,497.30 | 11,554.70 | 11,473.20 | 11,517.30 | 218.5M |
| 2025-08-08 | 11,456.90 | 11,497.30 | 11,411.10 | 11,497.30 | 195.9M |
| 2025-08-07 | 11,385.10 | 11,456.90 | 11,385.10 | 11,456.90 | 177.7M |
| 2025-08-06 | 11,315.00 | 11,416.30 | 11,315.00 | 11,410.70 | 150.0M |
| 2025-08-05 | 11,165.60 | 11,321.60 | 11,165.60 | 11,315.00 | 161.4M |
| 2025-08-04 | 11,155.10 | 11,179.20 | 11,079.30 | 11,165.60 | 119.1M |
| 2025-08-01 | 11,214.30 | 11,214.30 | 11,111.90 | 11,155.10 | 134.6M |
| 2025-07-31 | 11,238.50 | 11,238.50 | 11,157.00 | 11,214.30 | 205.9M |
| 2025-07-30 | 11,207.50 | 11,265.30 | 11,152.20 | 11,238.50 | 189.9M |
| 2025-07-29 | 11,212.20 | 11,212.20 | 11,133.70 | 11,207.50 | 187.5M |
| 2025-07-28 | 11,197.30 | 11,252.70 | 11,195.60 | 11,212.20 | 199.6M |
| 2025-07-25 | 11,225.20 | 11,226.80 | 11,172.60 | 11,197.30 | 176.5M |
| 2025-07-24 | 11,284.10 | 11,313.80 | 11,217.50 | 11,225.20 | 233.1M |
| 2025-07-23 | 11,239.70 | 11,307.40 | 11,239.70 | 11,284.10 | 215.2M |
| 2025-07-22 | 11,208.50 | 11,240.10 | 11,196.90 | 11,239.70 | 202.1M |
| 2025-07-21 | 11,235.30 | 11,235.30 | 11,163.60 | 11,208.50 | 169.9M |
| 2025-07-18 | 11,092.40 | 11,240.90 | 11,092.40 | 11,235.30 | 213.6M |
| 2025-07-17 | 10,980.10 | 11,092.40 | 10,980.10 | 11,092.40 | 208.5M |
| 2025-07-16 | 11,024.00 | 11,024.00 | 10,944.80 | 10,980.10 | 130.3M |
| 2025-07-15 | 10,915.20 | 11,052.90 | 10,915.20 | 11,024.00 | 171.1M |
| 2025-07-14 | 10,914.80 | 10,940.80 | 10,841.70 | 10,915.20 | 150.8M |
| 2025-07-11 | 10,908.10 | 10,973.80 | 10,872.20 | 10,914.80 | 172.5M |
| 2025-07-10 | 10,880.90 | 10,947.20 | 10,880.90 | 10,908.10 | 141.0M |
| 2025-07-09 | 10,902.60 | 10,904.90 | 10,845.90 | 10,880.90 | 162.5M |
| 2025-07-08 | 10,919.10 | 10,937.60 | 10,859.20 | 10,902.60 | 160.9M |
| 2025-07-07 | 10,926.00 | 10,957.30 | 10,908.60 | 10,919.10 | 111.0M |
| 2025-07-04 | 10,880.40 | 10,959.30 | 10,880.40 | 10,926.00 | 135.2M |
| 2025-07-03 | 10,863.20 | 10,896.30 | 10,788.40 | 10,880.40 | 216.2M |
| 2025-07-02 | 10,776.20 | 10,884.90 | 10,776.20 | 10,863.20 | 162.7M |
| 2025-07-01 | 10,757.70 | 10,814.70 | 10,757.70 | 10,776.20 | 160.9M |
| 2025-06-30 | 10,694.80 | 10,800.70 | 10,694.80 | 10,757.70 | 197.9M |
| 2025-06-27 | 10,723.20 | 10,812.20 | 10,694.80 | 10,694.80 | 188.6M |
| 2025-06-26 | 10,689.20 | 10,724.30 | 10,662.50 | 10,723.20 | 182.8M |
| 2025-06-25 | 10,717.50 | 10,742.50 | 10,689.20 | 10,689.20 | 150.7M |
| 2025-06-24 | 10,655.70 | 10,744.20 | 10,655.70 | 10,717.50 | 152.1M |
| 2025-06-23 | 10,722.10 | 10,722.10 | 10,606.90 | 10,655.70 | 136.0M |
| 2025-06-20 | 10,726.70 | 10,734.20 | 10,683.90 | 10,722.10 | 367.5M |
| 2025-06-19 | 10,809.00 | 10,809.00 | 10,703.40 | 10,726.70 | 153.7M |
| 2025-06-18 | 10,816.70 | 10,847.10 | 10,807.90 | 10,809.00 | 135.5M |
| 2025-06-17 | 10,798.60 | 10,862.60 | 10,794.00 | 10,816.70 | 169.5M |
| 2025-06-16 | 10,824.20 | 10,846.30 | 10,798.20 | 10,798.60 | 129.7M |
| 2025-06-13 | 10,838.60 | 10,866.20 | 10,786.80 | 10,824.20 | 138.4M |
| 2025-06-12 | 10,852.60 | 10,896.20 | 10,838.60 | 10,838.60 | 159.0M |
| 2025-06-11 | 10,884.40 | 10,924.20 | 10,852.60 | 10,852.60 | 144.7M |
| 2025-06-10 | 10,813.80 | 10,887.20 | 10,798.70 | 10,884.40 | 148.5M |
| 2025-06-06 | 10,865.10 | 10,889.30 | 10,794.50 | 10,813.80 | 107.8M |
| 2025-06-05 | 10,829.00 | 10,875.70 | 10,827.30 | 10,865.10 | 153.5M |
| 2025-06-04 | 10,739.00 | 10,835.60 | 10,739.00 | 10,829.00 | 164.3M |
| 2025-06-03 | 10,703.50 | 10,749.90 | 10,692.90 | 10,739.00 | 140.9M |
| 2025-06-02 | 10,688.80 | 10,732.60 | 10,682.90 | 10,703.50 | 110.2M |
| 2025-05-30 | 10,668.70 | 10,692.80 | 10,618.70 | 10,688.80 | 406.0M |
| 2025-05-29 | 10,676.20 | 10,719.60 | 10,663.40 | 10,668.70 | 115.6M |
| 2025-05-28 | 10,634.30 | 10,723.30 | 10,634.30 | 10,676.20 | 131.1M |
| 2025-05-27 | 10,647.70 | 10,703.70 | 10,641.80 | 10,653.20 | 91.5M |
| 2025-05-26 | 10,629.60 | 10,693.40 | 10,624.70 | 10,647.70 | 94.0M |
| 2025-05-23 | 10,591.00 | 10,644.50 | 10,560.60 | 10,630.10 | 111.3M |
| 2025-05-22 | 10,665.90 | 10,665.90 | 10,551.30 | 10,591.00 | 126.2M |
| 2025-05-21 | 10,581.20 | 10,695.70 | 10,581.20 | 10,665.90 | 118.4M |
| 2025-05-20 | 10,511.90 | 10,614.00 | 10,511.90 | 10,581.20 | 117.5M |
| 2025-05-19 | 10,576.80 | 10,578.90 | 10,486.20 | 10,511.90 | 137.9M |
| 2025-05-16 | 10,498.20 | 10,607.40 | 10,498.20 | 10,576.80 | 150.1M |
| 2025-05-15 | 10,551.30 | 10,559.80 | 10,495.90 | 10,498.20 | 135.9M |
| 2025-05-14 | 10,503.60 | 10,604.90 | 10,503.60 | 10,551.30 | 136.1M |
| 2025-05-13 | 10,438.80 | 10,573.40 | 10,438.80 | 10,503.60 | 174.3M |
| 2025-05-12 | 10,457.40 | 10,506.30 | 10,435.60 | 10,438.80 | 127.1M |
| 2025-05-09 | 10,419.00 | 10,459.80 | 10,413.40 | 10,457.40 | 108.1M |
| 2025-05-08 | 10,311.20 | 10,460.50 | 10,291.10 | 10,419.00 | 137.1M |
| 2025-05-07 | 10,275.20 | 10,322.10 | 10,218.60 | 10,311.20 | 185.9M |
| 2025-05-06 | 10,222.00 | 10,297.00 | 10,215.10 | 10,275.20 | 122.8M |
| 2025-05-05 | 10,235.90 | 10,294.30 | 10,222.00 | 10,222.00 | 117.7M |
| 2025-05-02 | 10,191.10 | 10,256.00 | 10,101.00 | 10,235.90 | 140.8M |
| 2025-05-01 | 10,094.10 | 10,201.20 | 10,094.10 | 10,191.10 | 143.7M |
| 2025-04-30 | 10,065.40 | 10,113.80 | 10,049.40 | 10,094.10 | 180.4M |
| 2025-04-29 | 9,925.30 | 10,068.80 | 9,925.30 | 10,065.40 | 141.4M |
| 2025-04-28 | 9,861.80 | 9,965.30 | 9,861.80 | 9,925.30 | 168.8M |
| 2025-04-24 | 9,808.70 | 9,882.60 | 9,808.60 | 9,861.80 | 134.1M |
| 2025-04-23 | 9,625.90 | 9,833.40 | 9,625.90 | 9,808.70 | 175.4M |
| 2025-04-22 | 9,731.20 | 9,731.20 | 9,612.80 | 9,625.90 | 125.5M |
| 2025-04-17 | 9,570.30 | 9,731.20 | 9,568.10 | 9,731.20 | 132.2M |
| 2025-04-16 | 9,633.40 | 9,670.10 | 9,570.30 | 9,570.30 | 138.9M |
| 2025-04-15 | 9,626.00 | 9,668.40 | 9,605.00 | 9,633.40 | 125.1M |
| 2025-04-14 | 9,509.90 | 9,641.30 | 9,509.90 | 9,626.00 | 131.9M |
| 2025-04-11 | 9,596.60 | 9,596.60 | 9,393.00 | 9,509.90 | 146.9M |
| 2025-04-10 | 9,093.40 | 9,740.10 | 9,093.40 | 9,596.60 | 185.3M |
| 2025-04-09 | 9,280.00 | 9,280.00 | 9,067.90 | 9,093.40 | 183.6M |
| 2025-04-08 | 9,029.00 | 9,280.00 | 9,029.00 | 9,280.00 | 211.3M |
| 2025-04-07 | 9,384.10 | 9,384.10 | 8,806.30 | 9,029.00 | 298.0M |
| 2025-04-04 | 9,671.30 | 9,671.30 | 9,368.40 | 9,384.10 | 183.7M |
| 2025-04-03 | 9,842.60 | 9,842.60 | 9,639.70 | 9,671.30 | 155.3M |
| 2025-04-02 | 9,830.80 | 9,930.30 | 9,830.80 | 9,842.60 | 120.7M |
| 2025-04-01 | 9,774.30 | 9,883.20 | 9,774.30 | 9,830.80 | 122.8M |
| 2025-03-31 | 9,985.80 | 9,985.80 | 9,774.30 | 9,774.30 | 154.8M |
| 2025-03-28 | 10,006.40 | 10,025.40 | 9,963.90 | 9,985.80 | 116.7M |
| 2025-03-27 | 10,089.10 | 10,089.10 | 9,990.50 | 10,006.40 | 149.5M |
| 2025-03-26 | 10,048.50 | 10,134.00 | 10,048.50 | 10,089.10 | 149.1M |
| 2025-03-25 | 10,033.80 | 10,109.50 | 10,031.90 | 10,048.50 | 115.8M |
| 2025-03-24 | 10,039.10 | 10,055.00 | 10,008.40 | 10,033.80 | 107.2M |
| 2025-03-21 | 10,064.30 | 10,087.20 | 10,009.50 | 10,039.10 | 354.8M |
| 2025-03-20 | 9,921.90 | 10,071.80 | 9,921.90 | 10,064.30 | 200.9M |
| 2025-03-19 | 9,977.30 | 9,981.50 | 9,905.80 | 9,921.90 | 142.9M |
| 2025-03-18 | 9,956.50 | 10,059.60 | 9,956.50 | 9,977.30 | 134.0M |
| 2025-03-17 | 9,881.00 | 9,983.60 | 9,881.00 | 9,956.50 | 121.0M |
| 2025-03-14 | 9,732.00 | 9,883.60 | 9,732.00 | 9,881.00 | 146.3M |
| 2025-03-13 | 9,736.10 | 9,818.30 | 9,730.60 | 9,732.00 | 160.9M |
| 2025-03-12 | 9,830.70 | 9,830.70 | 9,683.20 | 9,736.10 | 185.7M |
| 2025-03-11 | 10,039.20 | 10,039.20 | 9,745.60 | 9,830.70 | 191.7M |
| 2025-03-10 | 10,001.50 | 10,062.30 | 10,001.50 | 10,039.20 | 115.1M |
| 2025-03-07 | 10,189.30 | 10,189.30 | 10,001.50 | 10,001.50 | 128.0M |
| 2025-03-06 | 10,158.90 | 10,207.20 | 10,149.20 | 10,189.30 | 143.9M |
| 2025-03-05 | 10,224.20 | 10,224.20 | 10,079.60 | 10,158.90 | 151.1M |
| 2025-03-04 | 10,303.60 | 10,303.60 | 10,145.60 | 10,224.20 | 145.2M |
| 2025-03-03 | 10,181.20 | 10,305.30 | 10,170.40 | 10,303.60 | 146.2M |
| 2025-02-28 | 10,360.50 | 10,360.50 | 10,165.50 | 10,181.20 | 410.5M |
| 2025-02-27 | 10,332.60 | 10,414.30 | 10,332.60 | 10,360.50 | 155.0M |
| 2025-02-26 | 10,398.20 | 10,398.20 | 10,306.90 | 10,332.60 | 162.0M |
| 2025-02-25 | 10,480.20 | 10,480.20 | 10,370.00 | 10,398.20 | 163.8M |
| 2025-02-24 | 10,590.50 | 10,590.50 | 10,437.20 | 10,480.20 | 146.8M |
| 2025-02-21 | 10,623.30 | 10,625.40 | 10,562.50 | 10,591.90 | 140.9M |
| 2025-02-20 | 10,646.70 | 10,650.50 | 10,565.80 | 10,623.30 | 179.6M |
| 2025-02-19 | 10,645.00 | 10,700.30 | 10,606.10 | 10,646.70 | 167.6M |
| 2025-02-18 | 10,726.90 | 10,760.30 | 10,630.60 | 10,645.00 | 148.2M |
| 2025-02-17 | 10,733.90 | 10,733.90 | 10,641.90 | 10,726.90 | 157.7M |
| 2025-02-14 | 10,674.80 | 10,777.30 | 10,669.40 | 10,733.90 | 156.9M |
| 2025-02-13 | 10,757.40 | 10,760.40 | 10,668.70 | 10,674.80 | 124.6M |
| 2025-02-12 | 10,771.00 | 10,789.80 | 10,702.70 | 10,757.40 | 122.3M |
| 2025-02-11 | 10,687.40 | 10,779.10 | 10,687.40 | 10,771.00 | 126.0M |
| 2025-02-10 | 10,703.00 | 10,731.60 | 10,661.20 | 10,687.40 | 87.0M |
| 2025-02-07 | 10,691.40 | 10,716.70 | 10,674.30 | 10,703.00 | 92.0M |
| 2025-02-06 | 10,623.90 | 10,706.20 | 10,623.90 | 10,691.40 | 105.5M |
| 2025-02-05 | 10,540.10 | 10,647.00 | 10,540.10 | 10,623.90 | 122.7M |
| 2025-02-04 | 10,516.60 | 10,634.10 | 10,516.60 | 10,540.10 | 105.6M |
| 2025-02-03 | 10,717.50 | 10,717.50 | 10,488.50 | 10,516.60 | 122.0M |
| 2025-01-31 | 10,618.10 | 10,736.00 | 10,618.10 | 10,717.50 | 135.1M |
| 2025-01-30 | 10,583.60 | 10,638.50 | 10,573.80 | 10,618.10 | 109.3M |
| 2025-01-29 | 10,486.70 | 10,630.60 | 10,486.70 | 10,583.60 | 109.0M |
| 2025-01-28 | 10,547.10 | 10,558.80 | 10,486.70 | 10,486.70 | 129.2M |
| 2025-01-24 | 10,528.70 | 10,555.40 | 10,516.20 | 10,547.10 | 84.8M |
| 2025-01-23 | 10,614.50 | 10,614.50 | 10,506.10 | 10,528.70 | 100.2M |
| 2025-01-22 | 10,491.20 | 10,627.60 | 10,491.20 | 10,614.50 | 105.5M |
| 2025-01-21 | 10,401.30 | 10,546.60 | 10,401.30 | 10,491.20 | 83.9M |
| 2025-01-20 | 10,357.60 | 10,406.50 | 10,357.60 | 10,401.30 | 73.3M |
| 2025-01-17 | 10,351.50 | 10,400.30 | 10,351.50 | 10,357.60 | 107.5M |
| 2025-01-16 | 10,248.80 | 10,430.10 | 10,248.80 | 10,351.50 | 109.2M |
| 2025-01-15 | 10,256.20 | 10,308.20 | 10,248.80 | 10,248.80 | 87.7M |
| 2025-01-14 | 10,163.30 | 10,264.00 | 10,163.30 | 10,256.20 | 86.9M |
| 2025-01-13 | 10,282.80 | 10,282.80 | 10,141.80 | 10,163.30 | 88.5M |
| 2025-01-10 | 10,298.60 | 10,326.10 | 10,241.30 | 10,282.80 | 80.6M |
| 2025-01-09 | 10,326.30 | 10,326.30 | 10,238.30 | 10,298.60 | 89.7M |
| 2025-01-08 | 10,323.10 | 10,340.30 | 10,277.70 | 10,326.30 | 90.1M |
| 2025-01-07 | 10,262.80 | 10,344.70 | 10,262.80 | 10,323.10 | 75.4M |
| 2025-01-06 | 10,249.20 | 10,349.80 | 10,249.20 | 10,262.80 | 79.2M |
| 2025-01-03 | 10,187.00 | 10,261.80 | 10,183.20 | 10,249.20 | 66.3M |
| 2025-01-02 | 10,152.80 | 10,188.70 | 10,093.80 | 10,187.00 | 67.9M |