1,430.01
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 | 1,439.76 | 1,444.49 | 1,423.86 | 1,430.01 | 331.5M |
| 2025-09-25 | 1,442.14 | 1,449.34 | 1,433.10 | 1,441.96 | 409.0M |
| 2025-09-24 | 1,467.53 | 1,467.53 | 1,446.29 | 1,454.92 | 335.7M |
| 2025-09-23 | 1,480.01 | 1,480.01 | 1,452.85 | 1,458.06 | 436.2M |
| 2025-09-22 | 1,470.08 | 1,488.02 | 1,468.23 | 1,483.59 | 552.1M |
| 2025-09-19 | 1,465.75 | 1,479.17 | 1,462.22 | 1,475.82 | 730.2M |
| 2025-09-18 | 1,458.20 | 1,466.40 | 1,453.35 | 1,454.92 | 444.5M |
| 2025-09-17 | 1,455.41 | 1,460.85 | 1,442.20 | 1,460.26 | 422.3M |
| 2025-09-15 | 1,453.45 | 1,455.35 | 1,447.58 | 1,454.66 | 359.2M |
| 2025-09-12 | 1,457.71 | 1,459.30 | 1,441.13 | 1,442.48 | 361.3M |
| 2025-09-11 | 1,485.23 | 1,485.68 | 1,455.19 | 1,457.55 | 416.3M |
| 2025-09-10 | 1,490.74 | 1,492.90 | 1,476.31 | 1,478.80 | 611.6M |
| 2025-09-09 | 1,437.13 | 1,444.75 | 1,431.14 | 1,442.91 | 367.3M |
| 2025-09-08 | 1,432.89 | 1,440.38 | 1,428.17 | 1,436.62 | 358.9M |
| 2025-09-05 | 1,439.62 | 1,440.87 | 1,423.28 | 1,432.71 | 481.7M |
| 2025-09-04 | 1,433.96 | 1,446.61 | 1,429.42 | 1,445.78 | 350.0M |
| 2025-09-03 | 1,422.74 | 1,433.42 | 1,419.44 | 1,433.18 | 395.0M |
| 2025-09-02 | 1,410.75 | 1,419.23 | 1,399.99 | 1,418.32 | 418.2M |
| 2025-09-01 | 1,418.50 | 1,421.96 | 1,417.62 | 1,420.48 | 429.5M |
| 2025-08-29 | 1,437.73 | 1,438.53 | 1,415.31 | 1,421.91 | 427.3M |
| 2025-08-28 | 1,428.29 | 1,444.16 | 1,425.54 | 1,440.18 | 453.9M |
| 2025-08-27 | 1,430.49 | 1,439.48 | 1,424.90 | 1,428.11 | 339.6M |
| 2025-08-26 | 1,422.77 | 1,425.23 | 1,417.37 | 1,423.96 | 389.0M |
| 2025-08-25 | 1,416.34 | 1,427.58 | 1,413.45 | 1,421.80 | 318.5M |
| 2025-08-22 | 1,408.59 | 1,419.99 | 1,408.33 | 1,416.17 | 372.6M |
| 2025-08-21 | 1,413.05 | 1,417.03 | 1,404.87 | 1,410.32 | 287.8M |
| 2025-08-20 | 1,416.65 | 1,419.65 | 1,404.07 | 1,417.00 | 423.7M |
| 2025-08-19 | 1,451.67 | 1,452.66 | 1,422.83 | 1,425.05 | 379.3M |
| 2025-08-18 | 1,448.57 | 1,452.97 | 1,441.93 | 1,449.47 | 285.3M |
| 2025-08-15 | 1,441.60 | 1,444.24 | 1,434.22 | 1,441.68 | 369.8M |
| 2025-08-14 | 1,433.52 | 1,448.06 | 1,432.53 | 1,445.57 | 372.1M |
| 2025-08-13 | 1,426.66 | 1,431.55 | 1,420.29 | 1,422.75 | 463.0M |
| 2025-08-12 | 1,419.38 | 1,421.87 | 1,406.58 | 1,512.09 | 359.9M |
| 2025-08-11 | 1,410.68 | 1,423.57 | 1,405.55 | 1,416.04 | 359.8M |
| 2025-08-08 | 1,393.62 | 1,413.38 | 1,391.84 | 1,412.23 | 398.7M |
| 2025-08-07 | 1,408.37 | 1,413.93 | 1,381.82 | 1,393.13 | 439.4M |
| 2025-08-06 | 1,385.84 | 1,398.03 | 1,378.56 | 1,397.33 | 485.4M |
| 2025-08-05 | 1,414.96 | 1,416.56 | 1,390.56 | 1,391.03 | 388.2M |
| 2025-08-04 | 1,395.49 | 1,418.64 | 1,395.49 | 1,415.68 | 425.3M |
| 2025-08-01 | 1,402.12 | 1,407.56 | 1,390.76 | 1,392.99 | 585.8M |
| 2025-07-31 | 1,448.28 | 1,448.28 | 1,418.91 | 1,420.85 | 583.3M |
| 2025-07-30 | 1,429.77 | 1,435.09 | 1,423.50 | 1,434.16 | 388.8M |
| 2025-07-29 | 1,441.30 | 1,443.06 | 1,423.37 | 1,424.93 | 420.8M |
| 2025-07-28 | 1,414.51 | 1,428.92 | 1,414.51 | 1,428.38 | 335.1M |
| 2025-07-25 | 1,403.78 | 1,408.56 | 1,399.12 | 1,404.47 | 313.4M |
| 2025-07-24 | 1,404.81 | 1,408.68 | 1,397.58 | 1,402.92 | 353.3M |
| 2025-07-23 | 1,396.82 | 1,396.82 | 1,385.88 | 1,389.86 | 336.2M |
| 2025-07-22 | 1,407.54 | 1,407.54 | 1,388.63 | 1,392.35 | 380.1M |
| 2025-07-21 | 1,397.82 | 1,414.32 | 1,397.79 | 1,408.61 | 315.5M |
| 2025-07-18 | 1,410.69 | 1,410.69 | 1,398.07 | 1,404.15 | 357.1M |
| 2025-07-17 | 1,418.02 | 1,424.94 | 1,416.27 | 1,422.03 | 367.3M |
| 2025-07-16 | 1,412.75 | 1,414.08 | 1,393.66 | 1,409.36 | 370.9M |
| 2025-07-15 | 1,401.92 | 1,418.99 | 1,399.04 | 1,409.03 | 463.6M |
| 2025-07-14 | 1,386.91 | 1,399.90 | 1,383.60 | 1,393.71 | 318.3M |
| 2025-07-11 | 1,393.53 | 1,397.62 | 1,378.63 | 1,382.07 | 402.7M |
| 2025-07-10 | 1,409.36 | 1,409.75 | 1,392.09 | 1,392.51 | 374.2M |
| 2025-07-09 | 1,395.29 | 1,407.01 | 1,391.06 | 1,405.73 | 383.6M |
| 2025-07-08 | 1,410.65 | 1,412.24 | 1,389.10 | 1,393.00 | 335.1M |
| 2025-07-07 | 1,417.27 | 1,417.27 | 1,398.88 | 1,401.42 | 330.7M |
| 2025-07-04 | 1,413.90 | 1,416.80 | 1,413.80 | 1,414.92 | 295.4M |
| 2025-07-03 | 1,407.49 | 1,420.19 | 1,404.08 | 1,417.44 | 295.2M |
| 2025-07-02 | 1,394.77 | 1,406.22 | 1,390.74 | 1,405.48 | 385.5M |
| 2025-07-01 | 1,400.38 | 1,405.54 | 1,383.56 | 1,392.07 | 470.3M |
| 2025-06-30 | 1,417.00 | 1,418.09 | 1,403.31 | 1,409.79 | 512.8M |
| 2025-06-27 | 1,393.85 | 1,405.57 | 1,393.75 | 1,400.48 | 661.3M |
| 2025-06-26 | 1,382.30 | 1,392.28 | 1,378.96 | 1,389.98 | 434.2M |
| 2025-06-25 | 1,389.56 | 1,395.72 | 1,380.01 | 1,381.54 | 479.9M |
| 2025-06-24 | 1,378.13 | 1,390.17 | 1,375.74 | 1,385.73 | 441.9M |
| 2025-06-23 | 1,360.42 | 1,368.50 | 1,349.84 | 1,367.72 | 399.0M |
| 2025-06-20 | 1,364.32 | 1,369.70 | 1,352.54 | 1,355.23 | 652.5M |
| 2025-06-19 | 1,358.44 | 1,361.94 | 1,357.30 | 1,357.91 | 398.2M |
| 2025-06-18 | 1,371.51 | 1,379.53 | 1,356.29 | 1,357.48 | 395.2M |
| 2025-06-17 | 1,365.50 | 1,377.97 | 1,365.50 | 1,369.52 | 359.4M |
| 2025-06-16 | 1,352.19 | 1,371.77 | 1,352.19 | 1,367.99 | 435.8M |
| 2025-06-13 | 1,359.78 | 1,365.14 | 1,344.03 | 1,354.65 | 417.9M |
| 2025-06-12 | 1,354.42 | 1,369.11 | 1,354.42 | 1,364.44 | 379.8M |
| 2025-06-11 | 1,358.40 | 1,363.54 | 1,345.22 | 1,349.35 | 367.3M |
| 2025-06-10 | 1,360.93 | 1,364.71 | 1,345.98 | 1,363.24 | 357.2M |
| 2025-06-09 | 1,362.22 | 1,364.71 | 1,358.24 | 1,359.51 | 414.2M |
| 2025-06-06 | 1,366.17 | 1,371.17 | 1,356.21 | 1,360.33 | 325.1M |
| 2025-06-05 | 1,352.59 | 1,366.25 | 1,345.09 | 1,348.47 | 435.2M |
| 2025-06-04 | 1,345.19 | 1,351.60 | 1,340.99 | 1,350.22 | 321.8M |
| 2025-06-03 | 1,340.38 | 1,349.53 | 1,336.17 | 1,343.71 | 400.5M |
| 2025-06-02 | 1,324.58 | 1,337.10 | 1,320.37 | 1,335.76 | 356.1M |
| 2025-05-30 | 1,333.61 | 1,345.33 | 1,319.81 | 1,342.80 | 608.7M |
| 2025-05-29 | 1,351.53 | 1,351.53 | 1,326.66 | 1,334.00 | 541.5M |
| 2025-05-28 | 1,336.35 | 1,348.12 | 1,334.08 | 1,340.80 | 404.9M |
| 2025-05-27 | 1,313.01 | 1,333.74 | 1,311.82 | 1,333.28 | 393.0M |
| 2025-05-26 | 1,296.88 | 1,298.55 | 1,295.17 | 1,298.38 | 409.8M |
| 2025-05-23 | 1,301.36 | 1,308.56 | 1,298.17 | 1,298.64 | 405.7M |
| 2025-05-22 | 1,326.97 | 1,332.68 | 1,316.70 | 1,317.30 | 388.7M |
| 2025-05-21 | 1,321.35 | 1,341.52 | 1,315.74 | 1,320.17 | 505.2M |
| 2025-05-20 | 1,327.16 | 1,328.25 | 1,317.70 | 1,326.10 | 327.6M |
| 2025-05-19 | 1,327.14 | 1,342.23 | 1,327.14 | 1,336.20 | 378.1M |
| 2025-05-16 | 1,348.67 | 1,352.04 | 1,342.92 | 1,346.84 | 444.5M |
| 2025-05-15 | 1,324.54 | 1,345.98 | 1,321.89 | 1,340.29 | 449.3M |
| 2025-05-14 | 1,317.40 | 1,331.96 | 1,317.40 | 1,330.98 | 527.5M |
| 2025-05-13 | 1,308.04 | 1,328.03 | 1,306.67 | 1,317.54 | 568.8M |
| 2025-05-12 | 1,307.18 | 1,310.01 | 1,288.42 | 1,307.54 | 503.0M |
| 2025-05-09 | 1,267.66 | 1,271.29 | 1,256.44 | 1,262.56 | 282.7M |
| 2025-05-08 | 1,272.46 | 1,280.71 | 1,260.70 | 1,267.21 | 426.5M |
| 2025-05-07 | 1,263.26 | 1,273.02 | 1,247.80 | 1,266.83 | 529.4M |
| 2025-05-06 | 1,259.77 | 1,273.85 | 1,259.77 | 1,262.88 | 315.5M |
| 2025-05-05 | 1,255.98 | 1,277.24 | 1,255.98 | 1,268.31 | 332.2M |
| 2025-05-02 | 1,258.70 | 1,283.30 | 1,258.70 | 1,274.76 | 481.9M |
| 2025-05-01 | 1,218.44 | 1,246.33 | 1,208.49 | 1,244.75 | 441.4M |
| 2025-04-30 | 1,218.44 | 1,246.33 | 1,208.49 | 1,244.75 | 441.4M |
| 2025-04-29 | 1,223.88 | 1,241.43 | 1,220.26 | 1,238.85 | 313.2M |
| 2025-04-28 | 1,232.22 | 1,235.58 | 1,215.21 | 1,231.95 | 369.8M |
| 2025-04-25 | 1,226.41 | 1,233.67 | 1,218.83 | 1,229.54 | 429.5M |
| 2025-04-24 | 1,186.96 | 1,221.91 | 1,186.56 | 1,220.83 | 426.6M |
| 2025-04-23 | 1,175.43 | 1,200.60 | 1,175.43 | 1,181.10 | 477.1M |
| 2025-04-22 | 1,128.71 | 1,155.86 | 1,128.71 | 1,153.84 | 440.1M |
| 2025-04-21 | 1,127.56 | 1,134.19 | 1,105.39 | 1,119.42 | 476.6M |
| 2025-04-16 | 1,177.00 | 1,184.01 | 1,146.02 | 1,161.09 | 635.6M |
| 2025-04-15 | 1,189.01 | 1,209.23 | 1,188.82 | 1,204.03 | 393.5M |
| 2025-04-14 | 1,212.13 | 1,212.71 | 1,182.11 | 1,192.68 | 509.3M |
| 2025-04-11 | 1,178.97 | 1,198.44 | 1,173.67 | 1,195.75 | 588.3M |
| 2025-04-10 | 1,201.04 | 1,207.49 | 1,152.50 | 1,183.53 | 803.4M |
| 2025-04-09 | 1,131.64 | 1,227.92 | 1,131.64 | 1,224.03 | 1,157.7M |
| 2025-04-08 | 1,177.28 | 1,185.19 | 1,109.75 | 1,125.41 | 861.6M |
| 2025-04-07 | 1,081.80 | 1,175.97 | 1,079.45 | 1,138.22 | 1,103.7M |
| 2025-04-04 | 1,152.01 | 1,165.17 | 1,116.64 | 1,118.26 | 984.9M |
| 2025-04-03 | 1,170.85 | 1,187.38 | 1,161.81 | 1,163.52 | 691.0M |
| 2025-04-02 | 1,229.02 | 1,270.44 | 1,227.73 | 1,260.06 | 364.7M |
| 2025-04-01 | 1,237.74 | 1,245.43 | 1,230.35 | 1,243.16 | 383.5M |
| 2025-03-31 | 1,213.77 | 1,246.67 | 1,201.51 | 1,243.82 | 569.8M |
| 2025-03-28 | 1,271.47 | 1,277.95 | 1,235.78 | 1,240.00 | 443.4M |
| 2025-03-27 | 1,273.34 | 1,287.69 | 1,270.21 | 1,276.86 | 391.4M |
| 2025-03-26 | 1,290.65 | 1,293.39 | 1,263.55 | 1,268.39 | 469.4M |
| 2025-03-25 | 1,279.86 | 1,296.48 | 1,279.70 | 1,295.34 | 312.1M |
| 2025-03-24 | 1,279.31 | 1,285.62 | 1,271.76 | 1,282.79 | 430.0M |
| 2025-03-21 | 1,255.28 | 1,267.33 | 1,249.55 | 1,266.39 | 575.7M |
| 2025-03-20 | 1,257.54 | 1,273.84 | 1,250.01 | 1,259.03 | 424.2M |
| 2025-03-19 | 1,234.11 | 1,266.66 | 1,227.86 | 1,255.95 | 468.2M |
| 2025-03-18 | 1,244.37 | 1,249.41 | 1,223.47 | 1,225.13 | 478.5M |
| 2025-03-14 | 1,220.68 | 1,238.76 | 1,217.05 | 1,237.46 | 466.3M |
| 2025-03-13 | 1,236.41 | 1,236.41 | 1,210.57 | 1,213.47 | 496.4M |
| 2025-03-12 | 1,240.48 | 1,249.30 | 1,220.76 | 1,241.79 | 543.4M |
| 2025-03-11 | 1,212.95 | 1,235.23 | 1,206.94 | 1,216.00 | 623.2M |
| 2025-03-10 | 1,228.42 | 1,238.88 | 1,207.83 | 1,220.60 | 645.3M |
| 2025-03-07 | 1,251.97 | 1,268.64 | 1,226.64 | 1,261.58 | 555.8M |
| 2025-03-06 | 1,290.71 | 1,296.85 | 1,252.84 | 1,256.59 | 517.4M |
| 2025-03-05 | 1,308.99 | 1,326.44 | 1,296.45 | 1,319.38 | 464.2M |
| 2025-03-04 | 1,322.10 | 1,342.58 | 1,308.72 | 1,325.69 | 659.1M |
| 2025-03-03 | 1,349.84 | 1,355.43 | 1,318.27 | 1,329.88 | 615.3M |
| 2025-02-28 | 1,319.68 | 1,360.28 | 1,311.69 | 1,359.00 | 643.6M |
| 2025-02-27 | 1,384.54 | 1,385.84 | 1,325.38 | 1,325.38 | 639.0M |
| 2025-02-26 | 1,366.44 | 1,385.75 | 1,357.99 | 1,368.54 | 468.5M |
| 2025-02-25 | 1,368.17 | 1,369.64 | 1,334.30 | 1,356.18 | 492.2M |
| 2025-02-24 | 1,394.17 | 1,402.55 | 1,368.09 | 1,368.09 | 445.0M |
| 2025-02-21 | 1,416.44 | 1,418.07 | 1,382.20 | 1,382.96 | 453.5M |
| 2025-02-20 | 1,429.41 | 1,430.01 | 1,408.74 | 1,414.06 | 292.1M |
| 2025-02-19 | 1,424.67 | 1,439.37 | 1,419.20 | 1,436.50 | 316.0M |
| 2025-02-18 | 1,423.95 | 1,428.65 | 1,411.28 | 1,420.84 | 410.8M |
| 2025-02-17 | 1,422.03 | 1,423.26 | 1,418.16 | 1,420.66 | 355.6M |
| 2025-02-14 | 1,411.73 | 1,422.44 | 1,407.50 | 1,420.89 | 351.0M |
| 2025-02-13 | 1,410.99 | 1,425.30 | 1,410.05 | 1,422.80 | 378.9M |
| 2025-02-12 | 1,399.28 | 1,408.49 | 1,393.34 | 1,404.95 | 319.0M |
| 2025-02-11 | 1,414.53 | 1,422.52 | 1,406.68 | 1,412.85 | 339.7M |
| 2025-02-10 | 1,412.19 | 1,433.24 | 1,412.13 | 1,424.69 | 380.6M |
| 2025-02-07 | 1,409.82 | 1,417.57 | 1,393.65 | 1,398.96 | 469.3M |
| 2025-02-06 | 1,405.51 | 1,407.59 | 1,393.19 | 1,403.03 | 444.0M |
| 2025-02-05 | 1,387.01 | 1,406.41 | 1,387.01 | 1,402.93 | 540.1M |
| 2025-02-04 | 1,376.84 | 1,390.15 | 1,374.55 | 1,389.15 | 447.4M |
| 2025-01-31 | 1,412.77 | 1,422.17 | 1,390.65 | 1,393.93 | 626.8M |
| 2025-01-30 | 1,394.73 | 1,407.56 | 1,367.94 | 1,386.74 | 605.9M |
| 2025-01-29 | 1,407.96 | 1,408.45 | 1,382.03 | 1,396.23 | 594.2M |
| 2025-01-28 | 1,388.30 | 1,411.79 | 1,369.37 | 1,407.98 | 810.9M |
| 2025-01-27 | 1,382.72 | 1,405.00 | 1,371.90 | 1,385.77 | 1,134.9M |
| 2025-01-24 | 1,440.20 | 1,440.20 | 1,413.13 | 1,422.48 | 399.3M |
| 2025-01-23 | 1,426.54 | 1,444.92 | 1,425.41 | 1,439.67 | 336.1M |
| 2025-01-22 | 1,446.66 | 1,450.49 | 1,434.69 | 1,435.41 | 492.6M |
| 2025-01-21 | 1,385.38 | 1,399.36 | 1,375.44 | 1,396.24 | 450.6M |
| 2025-01-20 | 1,364.38 | 1,376.88 | 1,359.33 | 1,364.41 | 428.7M |
| 2025-01-17 | 1,378.31 | 1,385.36 | 1,370.27 | 1,381.52 | 420.5M |
| 2025-01-16 | 1,374.54 | 1,377.36 | 1,361.04 | 1,361.04 | 387.9M |
| 2025-01-15 | 1,332.53 | 1,353.66 | 1,326.94 | 1,352.40 | 356.0M |
| 2025-01-14 | 1,338.29 | 1,340.05 | 1,310.27 | 1,320.32 | 350.8M |
| 2025-01-13 | 1,326.47 | 1,337.77 | 1,322.88 | 1,334.68 | 377.8M |
| 2025-01-10 | 1,361.04 | 1,361.04 | 1,332.83 | 1,340.68 | 435.1M |
| 2025-01-09 | 1,363.24 | 1,367.91 | 1,361.87 | 1,366.15 | 392.8M |
| 2025-01-08 | 1,369.16 | 1,371.73 | 1,348.92 | 1,360.70 | 380.1M |
| 2025-01-07 | 1,397.50 | 1,397.50 | 1,352.97 | 1,355.03 | 511.7M |
| 2025-01-06 | 1,393.95 | 1,399.72 | 1,380.22 | 1,385.33 | 449.0M |
| 2025-01-03 | 1,378.18 | 1,399.30 | 1,378.18 | 1,395.69 | 371.7M |
| 2025-01-02 | 1,387.99 | 1,396.45 | 1,358.72 | 1,371.86 | 368.9M |