1,759.98
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 | 1,756.62 | 1,768.51 | 1,752.07 | 1,759.98 | 4,936.5M |
| 2025-09-25 | 1,762.53 | 1,763.59 | 1,754.01 | 1,759.45 | 5,202.8M |
| 2025-09-24 | 1,755.21 | 1,773.64 | 1,754.85 | 1,766.01 | 5,717.1M |
| 2025-09-23 | 1,748.87 | 1,763.82 | 1,741.44 | 1,760.62 | 7,151.3M |
| 2025-09-22 | 1,750.57 | 1,754.84 | 1,743.62 | 1,751.64 | 5,234.6M |
| 2025-09-19 | 1,749.91 | 1,759.51 | 1,743.75 | 1,750.89 | 6,375.3M |
| 2025-09-18 | 1,779.96 | 1,782.28 | 1,740.38 | 1,750.47 | 8,488.7M |
| 2025-09-17 | 1,773.58 | 1,782.68 | 1,772.24 | 1,779.43 | 6,247.5M |
| 2025-09-16 | 1,784.60 | 1,787.33 | 1,772.16 | 1,774.97 | 6,558.0M |
| 2025-09-15 | 1,791.71 | 1,794.46 | 1,780.90 | 1,784.40 | 6,310.5M |
| 2025-09-12 | 1,803.63 | 1,808.78 | 1,788.49 | 1,790.49 | 7,034.6M |
| 2025-09-11 | 1,784.52 | 1,805.12 | 1,780.96 | 1,804.88 | 7,267.2M |
| 2025-09-10 | 1,783.30 | 1,794.16 | 1,779.18 | 1,787.02 | 6,196.5M |
| 2025-09-09 | 1,782.01 | 1,792.62 | 1,777.62 | 1,783.75 | 5,930.8M |
| 2025-09-08 | 1,789.35 | 1,798.01 | 1,784.44 | 1,792.29 | 7,561.8M |
| 2025-09-05 | 1,792.86 | 1,794.57 | 1,782.58 | 1,792.39 | 6,426.1M |
| 2025-09-04 | 1,788.88 | 1,802.20 | 1,771.11 | 1,797.12 | 9,361.4M |
| 2025-09-03 | 1,822.65 | 1,823.27 | 1,787.22 | 1,795.43 | 6,850.0M |
| 2025-09-02 | 1,803.34 | 1,819.61 | 1,801.51 | 1,819.61 | 8,854.2M |
| 2025-09-01 | 1,815.41 | 1,815.41 | 1,799.45 | 1,804.15 | 8,783.9M |
| 2025-08-29 | 1,816.10 | 1,838.02 | 1,811.10 | 1,814.16 | 10,435.5M |
| 2025-08-28 | 1,798.79 | 1,818.96 | 1,793.99 | 1,817.84 | 7,856.8M |
| 2025-08-27 | 1,831.55 | 1,831.71 | 1,799.54 | 1,799.54 | 8,691.8M |
| 2025-08-26 | 1,839.13 | 1,841.09 | 1,830.39 | 1,833.14 | 6,268.9M |
| 2025-08-25 | 1,833.10 | 1,845.57 | 1,828.77 | 1,843.78 | 10,163.6M |
| 2025-08-22 | 1,803.93 | 1,826.98 | 1,798.52 | 1,826.98 | 7,902.1M |
| 2025-08-21 | 1,795.59 | 1,809.87 | 1,792.23 | 1,804.25 | 7,810.3M |
| 2025-08-20 | 1,782.12 | 1,795.63 | 1,776.18 | 1,794.39 | 6,633.9M |
| 2025-08-19 | 1,794.99 | 1,801.09 | 1,782.63 | 1,784.21 | 7,159.9M |
| 2025-08-18 | 1,791.12 | 1,802.69 | 1,785.28 | 1,793.50 | 7,966.1M |
| 2025-08-15 | 1,783.31 | 1,791.95 | 1,773.26 | 1,785.19 | 7,946.1M |
| 2025-08-14 | 1,785.02 | 1,799.78 | 1,783.61 | 1,784.53 | 5,826.9M |
| 2025-08-13 | 1,793.60 | 1,798.95 | 1,782.81 | 1,785.32 | 6,204.9M |
| 2025-08-12 | 1,786.46 | 1,797.30 | 1,786.46 | 1,791.16 | 5,742.3M |
| 2025-08-11 | 1,796.41 | 1,797.37 | 1,784.58 | 1,786.25 | 6,140.8M |
| 2025-08-08 | 1,798.53 | 1,803.87 | 1,793.93 | 1,795.48 | 5,808.0M |
| 2025-08-07 | 1,801.19 | 1,805.37 | 1,792.96 | 1,801.57 | 6,270.4M |
| 2025-08-06 | 1,792.49 | 1,800.36 | 1,791.12 | 1,798.38 | 5,921.4M |
| 2025-08-05 | 1,780.98 | 1,794.16 | 1,777.90 | 1,792.44 | 5,484.0M |
| 2025-08-04 | 1,765.45 | 1,780.70 | 1,765.45 | 1,779.32 | 5,154.7M |
| 2025-08-01 | 1,779.39 | 1,784.93 | 1,767.93 | 1,770.15 | 6,183.2M |
| 2025-07-31 | 1,795.75 | 1,796.74 | 1,776.05 | 1,782.29 | 7,885.7M |
| 2025-07-30 | 1,796.16 | 1,812.74 | 1,792.96 | 1,800.80 | 7,243.2M |
| 2025-07-29 | 1,796.28 | 1,802.31 | 1,790.51 | 1,796.47 | 7,647.6M |
| 2025-07-28 | 1,804.89 | 1,810.85 | 1,796.64 | 1,798.16 | 7,202.6M |
| 2025-07-25 | 1,817.69 | 1,819.92 | 1,803.44 | 1,806.12 | 10,013.2M |
| 2025-07-24 | 1,812.69 | 1,825.83 | 1,804.39 | 1,819.28 | 12,658.1M |
| 2025-07-23 | 1,821.19 | 1,832.23 | 1,812.88 | 1,815.10 | 10,039.8M |
| 2025-07-22 | 1,804.50 | 1,816.22 | 1,792.48 | 1,813.79 | 8,076.4M |
| 2025-07-21 | 1,798.40 | 1,802.63 | 1,795.66 | 1,801.59 | 6,249.0M |
| 2025-07-18 | 1,781.37 | 1,791.61 | 1,778.06 | 1,788.87 | 4,617.7M |
| 2025-07-17 | 1,782.41 | 1,785.07 | 1,776.39 | 1,783.41 | 4,214.4M |
| 2025-07-16 | 1,792.00 | 1,793.54 | 1,778.68 | 1,785.85 | 4,132.1M |
| 2025-07-15 | 1,801.65 | 1,805.26 | 1,782.21 | 1,792.19 | 4,862.0M |
| 2025-07-14 | 1,799.76 | 1,814.48 | 1,799.76 | 1,800.99 | 6,228.0M |
| 2025-07-11 | 1,801.02 | 1,829.73 | 1,797.06 | 1,797.06 | 8,979.3M |
| 2025-07-10 | 1,794.16 | 1,818.34 | 1,794.16 | 1,807.67 | 6,160.2M |
| 2025-07-09 | 1,796.24 | 1,807.52 | 1,794.38 | 1,794.47 | 5,075.9M |
| 2025-07-08 | 1,793.18 | 1,797.96 | 1,787.54 | 1,796.46 | 3,941.2M |
| 2025-07-07 | 1,791.00 | 1,794.64 | 1,786.08 | 1,792.71 | 3,814.7M |
| 2025-07-04 | 1,782.78 | 1,804.67 | 1,780.46 | 1,793.78 | 4,556.9M |
| 2025-07-03 | 1,787.51 | 1,788.85 | 1,776.45 | 1,783.44 | 3,765.8M |
| 2025-07-02 | 1,786.08 | 1,790.66 | 1,780.58 | 1,786.37 | 3,990.8M |
| 2025-07-01 | 1,777.56 | 1,787.31 | 1,774.75 | 1,783.49 | 3,964.2M |
| 2025-06-30 | 1,771.09 | 1,778.71 | 1,766.77 | 1,776.13 | 4,338.0M |
| 2025-06-27 | 1,799.15 | 1,803.95 | 1,768.72 | 1,771.28 | 6,123.5M |
| 2025-06-26 | 1,795.56 | 1,802.80 | 1,792.74 | 1,799.04 | 4,662.9M |
| 2025-06-25 | 1,775.18 | 1,800.35 | 1,771.77 | 1,797.64 | 5,679.4M |
| 2025-06-24 | 1,762.36 | 1,784.65 | 1,762.36 | 1,779.34 | 5,575.5M |
| 2025-06-23 | 1,749.49 | 1,769.82 | 1,742.86 | 1,764.44 | 4,886.4M |
| 2025-06-20 | 1,746.75 | 1,755.33 | 1,746.21 | 1,752.38 | 3,915.5M |
| 2025-06-19 | 1,754.86 | 1,756.49 | 1,739.50 | 1,747.35 | 4,458.0M |
| 2025-06-18 | 1,756.54 | 1,761.35 | 1,749.75 | 1,756.54 | 4,188.5M |
| 2025-06-17 | 1,751.54 | 1,758.81 | 1,747.03 | 1,757.85 | 3,845.7M |
| 2025-06-16 | 1,742.31 | 1,752.97 | 1,738.51 | 1,752.21 | 4,564.0M |
| 2025-06-13 | 1,743.27 | 1,748.01 | 1,739.02 | 1,744.30 | 5,556.7M |
| 2025-06-12 | 1,745.04 | 1,747.69 | 1,738.33 | 1,742.26 | 3,862.4M |
| 2025-06-11 | 1,735.39 | 1,750.73 | 1,735.39 | 1,746.02 | 4,268.8M |
| 2025-06-10 | 1,741.30 | 1,749.46 | 1,729.83 | 1,734.73 | 4,932.2M |
| 2025-06-09 | 1,741.19 | 1,746.41 | 1,736.61 | 1,741.75 | 4,297.9M |
| 2025-06-06 | 1,734.64 | 1,740.57 | 1,731.55 | 1,737.92 | 3,693.5M |
| 2025-06-05 | 1,731.11 | 1,737.58 | 1,726.38 | 1,733.76 | 3,677.2M |
| 2025-06-04 | 1,730.23 | 1,734.43 | 1,728.01 | 1,730.14 | 3,329.6M |
| 2025-06-03 | 1,721.40 | 1,733.84 | 1,718.34 | 1,729.31 | 4,086.5M |
| 2025-05-30 | 1,723.96 | 1,730.95 | 1,715.92 | 1,723.85 | 3,766.1M |
| 2025-05-29 | 1,722.62 | 1,728.90 | 1,718.23 | 1,724.80 | 3,274.6M |
| 2025-05-28 | 1,724.40 | 1,727.43 | 1,720.27 | 1,721.96 | 2,876.5M |
| 2025-05-27 | 1,726.25 | 1,735.06 | 1,723.18 | 1,723.98 | 3,040.8M |
| 2025-05-26 | 1,727.46 | 1,735.12 | 1,722.50 | 1,726.59 | 3,475.5M |
| 2025-05-23 | 1,746.89 | 1,752.24 | 1,728.61 | 1,728.63 | 3,930.1M |
| 2025-05-22 | 1,743.05 | 1,750.25 | 1,737.57 | 1,748.63 | 3,523.4M |
| 2025-05-21 | 1,740.18 | 1,752.44 | 1,740.18 | 1,743.97 | 3,626.5M |
| 2025-05-20 | 1,738.60 | 1,745.19 | 1,736.34 | 1,739.56 | 3,484.7M |
| 2025-05-19 | 1,735.68 | 1,741.08 | 1,735.11 | 1,735.74 | 3,380.4M |
| 2025-05-16 | 1,747.33 | 1,750.11 | 1,728.97 | 1,736.50 | 4,543.2M |
| 2025-05-15 | 1,753.52 | 1,762.31 | 1,748.18 | 1,750.94 | 4,767.6M |
| 2025-05-14 | 1,737.03 | 1,762.13 | 1,733.95 | 1,756.28 | 5,581.4M |
| 2025-05-13 | 1,736.71 | 1,738.18 | 1,728.99 | 1,737.52 | 4,749.6M |
| 2025-05-12 | 1,718.53 | 1,735.10 | 1,712.44 | 1,731.33 | 5,069.7M |
| 2025-05-09 | 1,713.46 | 1,720.18 | 1,712.86 | 1,715.66 | 4,013.2M |
| 2025-05-08 | 1,705.25 | 1,720.95 | 1,703.72 | 1,715.45 | 4,012.9M |
| 2025-05-07 | 1,710.32 | 1,710.62 | 1,694.86 | 1,710.62 | 5,593.8M |
| 2025-05-06 | 1,686.07 | 1,689.67 | 1,676.81 | 1,689.32 | 4,876.9M |
| 2025-04-30 | 1,695.46 | 1,695.46 | 1,678.74 | 1,680.19 | 5,148.2M |
| 2025-04-29 | 1,704.37 | 1,708.08 | 1,697.71 | 1,699.22 | 3,457.8M |
| 2025-04-28 | 1,701.29 | 1,711.25 | 1,696.79 | 1,705.77 | 4,190.9M |
| 2025-04-25 | 1,706.57 | 1,709.60 | 1,697.29 | 1,701.55 | 3,938.5M |
| 2025-04-24 | 1,697.00 | 1,708.91 | 1,697.00 | 1,705.27 | 3,818.8M |
| 2025-04-23 | 1,708.61 | 1,709.01 | 1,696.18 | 1,697.36 | 3,559.0M |
| 2025-04-22 | 1,702.30 | 1,711.95 | 1,701.77 | 1,704.68 | 3,893.5M |
| 2025-04-21 | 1,710.64 | 1,721.37 | 1,702.62 | 1,702.94 | 3,796.5M |
| 2025-04-18 | 1,705.30 | 1,718.70 | 1,703.36 | 1,714.45 | 3,562.4M |
| 2025-04-17 | 1,707.85 | 1,712.53 | 1,701.75 | 1,712.53 | 4,323.5M |
| 2025-04-16 | 1,695.06 | 1,714.79 | 1,686.33 | 1,714.79 | 6,085.1M |
| 2025-04-15 | 1,686.06 | 1,696.14 | 1,682.48 | 1,695.11 | 4,823.1M |
| 2025-04-14 | 1,682.95 | 1,690.66 | 1,678.08 | 1,688.08 | 4,963.7M |
| 2025-04-11 | 1,683.53 | 1,684.00 | 1,670.08 | 1,682.97 | 5,108.2M |
| 2025-04-10 | 1,694.74 | 1,694.74 | 1,670.85 | 1,684.31 | 6,930.3M |
| 2025-04-09 | 1,656.77 | 1,683.60 | 1,647.70 | 1,683.60 | 8,973.1M |
| 2025-04-08 | 1,620.73 | 1,665.52 | 1,620.73 | 1,665.52 | 10,221.4M |
| 2025-04-07 | 1,646.50 | 1,660.27 | 1,580.22 | 1,619.29 | 12,085.3M |
| 2025-04-03 | 1,677.24 | 1,701.96 | 1,677.24 | 1,700.29 | 4,903.1M |
| 2025-04-02 | 1,689.03 | 1,694.03 | 1,684.19 | 1,691.59 | 3,960.7M |
| 2025-04-01 | 1,694.35 | 1,695.92 | 1,687.56 | 1,691.38 | 5,096.7M |
| 2025-03-31 | 1,697.75 | 1,706.56 | 1,689.02 | 1,693.13 | 6,174.7M |
| 2025-03-28 | 1,707.18 | 1,707.53 | 1,695.29 | 1,698.73 | 4,286.8M |
| 2025-03-27 | 1,703.29 | 1,717.01 | 1,702.08 | 1,708.24 | 4,078.0M |
| 2025-03-26 | 1,715.55 | 1,715.55 | 1,703.03 | 1,703.71 | 4,012.7M |
| 2025-03-25 | 1,712.75 | 1,720.82 | 1,710.00 | 1,717.89 | 4,682.7M |
| 2025-03-24 | 1,704.71 | 1,714.28 | 1,702.29 | 1,712.59 | 5,137.5M |
| 2025-03-21 | 1,714.57 | 1,725.90 | 1,699.88 | 1,703.68 | 5,802.1M |
| 2025-03-20 | 1,725.40 | 1,726.13 | 1,714.35 | 1,717.16 | 4,372.8M |
| 2025-03-19 | 1,721.08 | 1,729.50 | 1,716.64 | 1,725.52 | 5,178.8M |
| 2025-03-18 | 1,729.24 | 1,729.84 | 1,719.78 | 1,721.53 | 4,074.3M |
| 2025-03-17 | 1,730.67 | 1,733.49 | 1,722.95 | 1,724.17 | 5,377.9M |
| 2025-03-14 | 1,703.29 | 1,734.08 | 1,703.29 | 1,726.81 | 7,003.4M |
| 2025-03-13 | 1,697.82 | 1,709.64 | 1,694.56 | 1,701.22 | 4,902.2M |
| 2025-03-12 | 1,703.21 | 1,707.56 | 1,695.04 | 1,699.09 | 4,917.7M |
| 2025-03-11 | 1,683.85 | 1,703.74 | 1,683.54 | 1,703.74 | 4,233.4M |
| 2025-03-10 | 1,708.69 | 1,709.16 | 1,690.86 | 1,694.81 | 4,912.4M |
| 2025-03-07 | 1,709.22 | 1,717.05 | 1,708.13 | 1,710.36 | 4,994.3M |
| 2025-03-06 | 1,709.33 | 1,715.74 | 1,700.19 | 1,713.47 | 6,619.0M |
| 2025-03-05 | 1,689.00 | 1,709.37 | 1,685.65 | 1,706.39 | 5,812.3M |
| 2025-03-04 | 1,687.43 | 1,693.17 | 1,684.37 | 1,689.12 | 5,022.2M |
| 2025-03-03 | 1,700.61 | 1,705.25 | 1,688.38 | 1,693.32 | 5,995.7M |
| 2025-02-28 | 1,715.53 | 1,723.82 | 1,697.71 | 1,697.71 | 6,729.5M |
| 2025-02-27 | 1,712.24 | 1,721.98 | 1,702.67 | 1,720.59 | 6,722.9M |
| 2025-02-26 | 1,703.07 | 1,714.84 | 1,703.07 | 1,714.79 | 6,245.0M |
| 2025-02-25 | 1,710.36 | 1,714.40 | 1,695.64 | 1,699.63 | 5,907.5M |
| 2025-02-24 | 1,723.69 | 1,729.76 | 1,713.28 | 1,720.09 | 8,248.6M |
| 2025-02-21 | 1,722.84 | 1,735.66 | 1,716.00 | 1,727.50 | 7,626.3M |
| 2025-02-20 | 1,726.27 | 1,726.42 | 1,715.12 | 1,719.41 | 5,627.1M |
| 2025-02-19 | 1,727.01 | 1,738.75 | 1,725.01 | 1,730.22 | 6,383.5M |
| 2025-02-18 | 1,731.89 | 1,746.54 | 1,725.37 | 1,729.64 | 7,353.0M |
| 2025-02-17 | 1,735.11 | 1,735.92 | 1,723.10 | 1,735.49 | 7,766.7M |
| 2025-02-14 | 1,719.83 | 1,731.35 | 1,715.20 | 1,730.68 | 5,882.4M |
| 2025-02-13 | 1,720.14 | 1,733.83 | 1,716.28 | 1,722.05 | 5,288.2M |
| 2025-02-12 | 1,709.39 | 1,722.53 | 1,704.87 | 1,722.26 | 4,860.0M |
| 2025-02-11 | 1,711.06 | 1,713.68 | 1,704.67 | 1,710.66 | 5,578.6M |
| 2025-02-10 | 1,705.09 | 1,719.08 | 1,704.87 | 1,710.21 | 5,996.9M |
| 2025-02-07 | 1,694.40 | 1,713.40 | 1,687.23 | 1,704.34 | 6,364.4M |
| 2025-02-06 | 1,685.36 | 1,699.02 | 1,680.69 | 1,696.91 | 4,513.6M |
| 2025-02-05 | 1,711.32 | 1,711.32 | 1,681.57 | 1,685.80 | 4,904.1M |
| 2025-01-27 | 1,696.83 | 1,710.74 | 1,696.83 | 1,701.90 | 4,735.5M |
| 2025-01-24 | 1,683.27 | 1,700.69 | 1,677.44 | 1,692.76 | 4,498.8M |
| 2025-01-23 | 1,684.33 | 1,707.26 | 1,684.29 | 1,686.40 | 5,925.6M |
| 2025-01-22 | 1,688.99 | 1,689.36 | 1,666.02 | 1,671.88 | 4,337.4M |
| 2025-01-21 | 1,700.96 | 1,702.55 | 1,688.66 | 1,691.76 | 3,813.6M |
| 2025-01-20 | 1,711.45 | 1,712.58 | 1,693.48 | 1,695.49 | 4,026.0M |
| 2025-01-17 | 1,701.61 | 1,712.72 | 1,691.94 | 1,705.04 | 3,846.6M |
| 2025-01-16 | 1,706.04 | 1,714.88 | 1,698.20 | 1,705.46 | 4,295.8M |
| 2025-01-15 | 1,697.89 | 1,716.52 | 1,695.08 | 1,700.21 | 4,279.8M |
| 2025-01-14 | 1,675.10 | 1,704.73 | 1,672.29 | 1,701.39 | 4,914.7M |
| 2025-01-13 | 1,670.59 | 1,675.74 | 1,657.78 | 1,672.79 | 4,629.2M |
| 2025-01-10 | 1,694.58 | 1,700.57 | 1,678.32 | 1,678.32 | 4,143.7M |
| 2025-01-09 | 1,705.28 | 1,705.28 | 1,689.12 | 1,693.41 | 4,169.9M |
| 2025-01-08 | 1,702.21 | 1,717.96 | 1,689.59 | 1,709.32 | 5,511.3M |
| 2025-01-07 | 1,700.83 | 1,707.80 | 1,686.81 | 1,706.29 | 4,319.7M |
| 2025-01-06 | 1,711.14 | 1,713.21 | 1,683.13 | 1,704.20 | 5,081.3M |
| 2025-01-03 | 1,727.40 | 1,731.31 | 1,703.06 | 1,708.23 | 5,720.2M |
| 2025-01-02 | 1,776.86 | 1,780.69 | 1,715.87 | 1,725.55 | 7,505.2M |