3,129.61
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 | 3,122.43 | 3,170.08 | 3,122.43 | 3,129.61 | 4,036.0M |
| 2025-09-25 | 3,136.48 | 3,141.29 | 3,110.06 | 3,125.94 | 4,275.8M |
| 2025-09-24 | 3,075.46 | 3,115.28 | 3,065.22 | 3,114.21 | 3,287.7M |
| 2025-09-23 | 3,100.39 | 3,127.34 | 3,042.04 | 3,088.25 | 4,384.0M |
| 2025-09-22 | 3,115.61 | 3,118.00 | 3,066.42 | 3,100.71 | 3,693.0M |
| 2025-09-19 | 3,058.26 | 3,112.63 | 3,058.26 | 3,097.35 | 3,766.7M |
| 2025-09-18 | 3,119.30 | 3,119.30 | 3,030.98 | 3,056.08 | 4,999.4M |
| 2025-09-17 | 3,103.90 | 3,139.80 | 3,094.78 | 3,139.00 | 4,210.8M |
| 2025-09-16 | 3,159.58 | 3,167.09 | 3,070.84 | 3,118.81 | 5,127.2M |
| 2025-09-15 | 3,153.23 | 3,153.89 | 3,133.19 | 3,136.36 | 4,502.6M |
| 2025-09-12 | 3,141.41 | 3,176.46 | 3,125.49 | 3,160.15 | 6,384.5M |
| 2025-09-11 | 3,099.74 | 3,141.29 | 3,090.88 | 3,141.29 | 4,530.4M |
| 2025-09-10 | 3,116.47 | 3,138.56 | 3,081.77 | 3,109.19 | 4,311.5M |
| 2025-09-09 | 3,135.29 | 3,188.45 | 3,134.42 | 3,147.77 | 5,577.7M |
| 2025-09-08 | 3,129.44 | 3,144.04 | 3,106.38 | 3,133.56 | 5,045.0M |
| 2025-09-05 | 3,027.98 | 3,118.74 | 3,027.98 | 3,114.15 | 5,235.4M |
| 2025-09-04 | 3,122.07 | 3,124.18 | 3,005.71 | 3,036.49 | 6,630.9M |
| 2025-09-03 | 3,180.03 | 3,190.27 | 3,104.79 | 3,128.53 | 5,959.8M |
| 2025-09-02 | 3,192.60 | 3,194.05 | 3,128.79 | 3,153.20 | 6,557.9M |
| 2025-09-01 | 3,144.48 | 3,181.82 | 3,117.89 | 3,180.20 | 6,916.0M |
| 2025-08-29 | 3,081.93 | 3,124.60 | 3,080.16 | 3,114.22 | 6,909.7M |
| 2025-08-28 | 3,029.90 | 3,068.24 | 3,000.49 | 3,065.61 | 5,986.5M |
| 2025-08-27 | 3,089.25 | 3,102.75 | 3,036.75 | 3,036.75 | 6,855.1M |
| 2025-08-26 | 3,097.44 | 3,111.71 | 3,072.25 | 3,090.05 | 6,903.4M |
| 2025-08-25 | 3,035.90 | 3,103.38 | 3,033.59 | 3,102.83 | 7,060.0M |
| 2025-08-22 | 2,977.44 | 3,009.85 | 2,977.44 | 3,009.58 | 5,160.2M |
| 2025-08-21 | 2,974.45 | 3,001.27 | 2,971.07 | 2,982.37 | 5,180.3M |
| 2025-08-20 | 2,924.30 | 2,974.06 | 2,924.30 | 2,971.07 | 4,904.4M |
| 2025-08-19 | 2,945.54 | 2,964.28 | 2,929.37 | 2,936.53 | 5,509.0M |
| 2025-08-18 | 2,961.06 | 2,969.12 | 2,926.16 | 2,947.75 | 6,565.8M |
| 2025-08-15 | 2,866.17 | 2,943.87 | 2,866.17 | 2,935.18 | 4,337.4M |
| 2025-08-14 | 2,904.17 | 2,911.66 | 2,873.96 | 2,874.86 | 3,924.6M |
| 2025-08-13 | 2,887.89 | 2,910.16 | 2,887.89 | 2,906.75 | 3,971.3M |
| 2025-08-12 | 2,884.22 | 2,905.64 | 2,871.18 | 2,887.56 | 3,506.3M |
| 2025-08-11 | 2,901.43 | 2,903.56 | 2,877.24 | 2,885.93 | 3,865.2M |
| 2025-08-08 | 2,869.10 | 2,910.38 | 2,867.24 | 2,894.60 | 4,118.7M |
| 2025-08-07 | 2,867.70 | 2,880.75 | 2,828.57 | 2,878.49 | 5,132.1M |
| 2025-08-06 | 2,834.90 | 2,868.74 | 2,833.91 | 2,867.59 | 3,810.2M |
| 2025-08-05 | 2,817.00 | 2,835.59 | 2,812.49 | 2,835.53 | 3,907.7M |
| 2025-08-04 | 2,782.59 | 2,813.36 | 2,782.59 | 2,812.53 | 3,832.6M |
| 2025-08-01 | 2,806.21 | 2,820.66 | 2,787.37 | 2,791.20 | 5,021.5M |
| 2025-07-31 | 2,873.81 | 2,875.27 | 2,803.35 | 2,813.62 | 6,830.3M |
| 2025-07-30 | 2,913.01 | 2,935.59 | 2,886.66 | 2,908.00 | 7,228.9M |
| 2025-07-29 | 2,872.81 | 2,902.72 | 2,864.72 | 2,901.48 | 5,344.6M |
| 2025-07-28 | 2,874.94 | 2,889.18 | 2,844.92 | 2,883.42 | 5,585.8M |
| 2025-07-25 | 2,907.09 | 2,930.49 | 2,894.20 | 2,901.00 | 6,996.5M |
| 2025-07-24 | 2,833.64 | 2,912.54 | 2,833.64 | 2,908.07 | 7,238.8M |
| 2025-07-23 | 2,876.04 | 2,878.62 | 2,839.45 | 2,846.02 | 7,072.8M |
| 2025-07-22 | 2,765.27 | 2,850.87 | 2,760.56 | 2,850.87 | 6,566.5M |
| 2025-07-21 | 2,704.60 | 2,763.45 | 2,704.60 | 2,762.17 | 6,186.4M |
| 2025-07-18 | 2,654.90 | 2,698.04 | 2,654.90 | 2,689.38 | 5,185.7M |
| 2025-07-17 | 2,639.16 | 2,651.00 | 2,635.23 | 2,649.06 | 3,038.8M |
| 2025-07-16 | 2,645.67 | 2,654.29 | 2,631.97 | 2,641.06 | 3,087.2M |
| 2025-07-15 | 2,664.18 | 2,677.03 | 2,633.32 | 2,642.92 | 4,738.8M |
| 2025-07-14 | 2,680.85 | 2,693.64 | 2,672.44 | 2,674.95 | 6,629.0M |
| 2025-07-11 | 2,649.32 | 2,686.81 | 2,646.74 | 2,664.57 | 5,207.0M |
| 2025-07-10 | 2,614.85 | 2,644.65 | 2,614.85 | 2,638.27 | 4,117.1M |
| 2025-07-09 | 2,640.99 | 2,640.99 | 2,601.60 | 2,606.16 | 3,046.0M |
| 2025-07-08 | 2,615.56 | 2,640.74 | 2,615.56 | 2,637.04 | 2,440.0M |
| 2025-07-07 | 2,610.79 | 2,615.92 | 2,606.51 | 2,613.27 | 1,890.5M |
| 2025-07-04 | 2,627.42 | 2,636.18 | 2,615.03 | 2,618.66 | 2,527.5M |
| 2025-07-03 | 2,639.05 | 2,647.80 | 2,619.89 | 2,631.70 | 2,447.9M |
| 2025-07-02 | 2,608.13 | 2,639.78 | 2,605.18 | 2,639.24 | 3,287.5M |
| 2025-07-01 | 2,587.64 | 2,610.22 | 2,572.69 | 2,609.94 | 2,262.4M |
| 2025-06-30 | 2,582.71 | 2,588.76 | 2,571.20 | 2,586.51 | 2,440.8M |
| 2025-06-27 | 2,566.68 | 2,594.78 | 2,566.29 | 2,579.78 | 3,176.9M |
| 2025-06-26 | 2,561.23 | 2,580.05 | 2,560.61 | 2,561.90 | 2,343.7M |
| 2025-06-25 | 2,549.93 | 2,561.21 | 2,540.31 | 2,559.66 | 2,384.5M |
| 2025-06-24 | 2,547.89 | 2,565.80 | 2,537.15 | 2,556.08 | 2,436.4M |
| 2025-06-23 | 2,547.12 | 2,561.08 | 2,543.46 | 2,556.38 | 2,209.8M |
| 2025-06-20 | 2,549.20 | 2,562.75 | 2,543.33 | 2,544.80 | 1,933.5M |
| 2025-06-19 | 2,580.15 | 2,582.07 | 2,547.52 | 2,554.57 | 2,359.5M |
| 2025-06-18 | 2,604.48 | 2,605.14 | 2,575.57 | 2,588.50 | 2,182.7M |
| 2025-06-17 | 2,593.94 | 2,609.63 | 2,592.90 | 2,603.15 | 2,357.9M |
| 2025-06-16 | 2,591.49 | 2,609.41 | 2,588.20 | 2,595.20 | 2,758.5M |
| 2025-06-13 | 2,595.26 | 2,603.45 | 2,584.23 | 2,591.85 | 3,891.7M |
| 2025-06-12 | 2,579.15 | 2,588.44 | 2,567.12 | 2,587.38 | 3,300.3M |
| 2025-06-11 | 2,549.73 | 2,585.17 | 2,549.18 | 2,576.89 | 3,573.3M |
| 2025-06-10 | 2,560.00 | 2,563.75 | 2,539.16 | 2,552.22 | 2,712.7M |
| 2025-06-09 | 2,555.24 | 2,561.06 | 2,542.99 | 2,559.90 | 2,990.5M |
| 2025-06-06 | 2,542.90 | 2,571.44 | 2,542.90 | 2,561.90 | 2,405.7M |
| 2025-06-05 | 2,544.32 | 2,554.06 | 2,532.15 | 2,537.37 | 2,168.7M |
| 2025-06-04 | 2,520.64 | 2,544.53 | 2,520.64 | 2,543.65 | 2,279.0M |
| 2025-06-03 | 2,515.09 | 2,523.90 | 2,509.20 | 2,522.54 | 2,337.4M |
| 2025-05-30 | 2,522.28 | 2,523.17 | 2,507.63 | 2,509.10 | 1,749.5M |
| 2025-05-29 | 2,506.93 | 2,528.85 | 2,504.89 | 2,525.40 | 1,935.7M |
| 2025-05-28 | 2,509.13 | 2,520.87 | 2,508.94 | 2,515.74 | 1,637.6M |
| 2025-05-27 | 2,532.23 | 2,533.47 | 2,498.74 | 2,507.49 | 1,863.1M |
| 2025-05-26 | 2,530.92 | 2,548.33 | 2,524.88 | 2,534.27 | 1,974.6M |
| 2025-05-23 | 2,538.20 | 2,560.48 | 2,531.40 | 2,531.40 | 2,099.0M |
| 2025-05-22 | 2,560.64 | 2,564.83 | 2,542.88 | 2,544.06 | 2,252.5M |
| 2025-05-21 | 2,540.80 | 2,572.17 | 2,540.80 | 2,570.98 | 3,277.5M |
| 2025-05-20 | 2,532.16 | 2,537.17 | 2,526.55 | 2,533.83 | 1,748.7M |
| 2025-05-19 | 2,538.51 | 2,541.22 | 2,525.56 | 2,532.13 | 1,854.3M |
| 2025-05-16 | 2,538.56 | 2,549.99 | 2,528.88 | 2,537.91 | 2,302.8M |
| 2025-05-15 | 2,549.53 | 2,560.86 | 2,539.61 | 2,541.85 | 2,820.2M |
| 2025-05-14 | 2,530.48 | 2,556.27 | 2,526.03 | 2,554.14 | 2,910.8M |
| 2025-05-13 | 2,534.84 | 2,537.09 | 2,523.28 | 2,532.90 | 2,461.7M |
| 2025-05-12 | 2,517.62 | 2,528.70 | 2,506.13 | 2,528.51 | 2,497.0M |
| 2025-05-09 | 2,522.42 | 2,524.53 | 2,511.28 | 2,516.91 | 2,065.8M |
| 2025-05-08 | 2,530.53 | 2,538.54 | 2,518.58 | 2,525.28 | 2,234.3M |
| 2025-05-07 | 2,538.71 | 2,540.63 | 2,522.91 | 2,539.98 | 3,222.1M |
| 2025-05-06 | 2,490.04 | 2,519.41 | 2,488.74 | 2,519.23 | 3,459.1M |
| 2025-04-30 | 2,484.51 | 2,494.51 | 2,471.49 | 2,472.14 | 2,169.1M |
| 2025-04-29 | 2,487.30 | 2,496.67 | 2,482.68 | 2,486.56 | 2,230.6M |
| 2025-04-28 | 2,500.06 | 2,500.79 | 2,483.11 | 2,494.07 | 2,874.9M |
| 2025-04-25 | 2,513.80 | 2,525.00 | 2,505.28 | 2,510.54 | 2,991.6M |
| 2025-04-24 | 2,525.33 | 2,530.69 | 2,506.84 | 2,511.22 | 2,179.2M |
| 2025-04-23 | 2,536.76 | 2,544.76 | 2,517.21 | 2,520.79 | 2,772.9M |
| 2025-04-22 | 2,547.66 | 2,562.36 | 2,544.36 | 2,547.34 | 2,896.1M |
| 2025-04-21 | 2,506.08 | 2,544.61 | 2,503.31 | 2,544.51 | 2,876.2M |
| 2025-04-18 | 2,497.23 | 2,505.09 | 2,481.68 | 2,499.79 | 1,945.8M |
| 2025-04-17 | 2,512.61 | 2,526.89 | 2,498.33 | 2,505.25 | 2,576.6M |
| 2025-04-16 | 2,518.50 | 2,518.50 | 2,481.11 | 2,512.70 | 3,038.5M |
| 2025-04-15 | 2,521.56 | 2,522.82 | 2,500.15 | 2,514.16 | 2,720.8M |
| 2025-04-14 | 2,494.16 | 2,527.66 | 2,494.16 | 2,526.09 | 3,795.2M |
| 2025-04-11 | 2,491.45 | 2,494.91 | 2,476.80 | 2,485.70 | 3,560.1M |
| 2025-04-10 | 2,466.48 | 2,498.12 | 2,444.37 | 2,484.36 | 4,780.6M |
| 2025-04-09 | 2,388.72 | 2,440.01 | 2,347.33 | 2,440.01 | 5,635.7M |
| 2025-04-08 | 2,361.04 | 2,413.16 | 2,352.17 | 2,413.16 | 5,656.9M |
| 2025-04-07 | 2,420.72 | 2,447.65 | 2,324.64 | 2,357.75 | 6,201.5M |
| 2025-04-03 | 2,548.45 | 2,559.94 | 2,539.90 | 2,546.68 | 2,648.8M |
| 2025-04-02 | 2,573.67 | 2,580.14 | 2,556.04 | 2,561.14 | 2,054.9M |
| 2025-04-01 | 2,559.19 | 2,585.11 | 2,559.19 | 2,578.75 | 2,561.3M |
| 2025-03-31 | 2,569.53 | 2,580.91 | 2,541.23 | 2,553.62 | 3,219.6M |
| 2025-03-28 | 2,608.32 | 2,614.06 | 2,566.77 | 2,580.01 | 3,344.7M |
| 2025-03-27 | 2,619.43 | 2,621.62 | 2,598.70 | 2,609.98 | 3,093.3M |
| 2025-03-26 | 2,653.00 | 2,663.00 | 2,628.79 | 2,634.37 | 3,853.2M |
| 2025-03-25 | 2,617.42 | 2,648.20 | 2,613.30 | 2,647.18 | 3,676.3M |
| 2025-03-24 | 2,582.96 | 2,616.85 | 2,580.09 | 2,613.11 | 3,820.3M |
| 2025-03-21 | 2,599.26 | 2,617.05 | 2,567.80 | 2,578.59 | 3,430.5M |
| 2025-03-20 | 2,613.61 | 2,625.79 | 2,601.02 | 2,603.32 | 3,060.2M |
| 2025-03-19 | 2,607.11 | 2,611.12 | 2,596.57 | 2,606.26 | 2,647.4M |
| 2025-03-18 | 2,603.37 | 2,622.48 | 2,594.54 | 2,611.27 | 3,259.0M |
| 2025-03-17 | 2,609.89 | 2,619.32 | 2,596.59 | 2,597.78 | 3,524.5M |
| 2025-03-14 | 2,611.95 | 2,616.74 | 2,585.55 | 2,608.89 | 4,853.0M |
| 2025-03-13 | 2,563.38 | 2,603.25 | 2,563.38 | 2,596.58 | 5,722.1M |
| 2025-03-12 | 2,567.05 | 2,570.10 | 2,556.09 | 2,557.46 | 3,358.2M |
| 2025-03-11 | 2,517.06 | 2,562.13 | 2,514.15 | 2,562.13 | 3,952.4M |
| 2025-03-10 | 2,522.35 | 2,541.05 | 2,514.13 | 2,540.50 | 3,575.8M |
| 2025-03-07 | 2,487.02 | 2,529.12 | 2,485.43 | 2,513.07 | 3,939.9M |
| 2025-03-06 | 2,478.53 | 2,493.02 | 2,469.21 | 2,490.49 | 3,533.6M |
| 2025-03-05 | 2,473.45 | 2,474.23 | 2,446.81 | 2,470.96 | 3,122.0M |
| 2025-03-04 | 2,468.01 | 2,476.38 | 2,453.45 | 2,473.08 | 3,184.9M |
| 2025-03-03 | 2,454.10 | 2,491.73 | 2,454.10 | 2,473.00 | 3,391.0M |
| 2025-02-28 | 2,467.38 | 2,477.75 | 2,443.07 | 2,443.95 | 3,481.2M |
| 2025-02-27 | 2,483.38 | 2,485.05 | 2,456.87 | 2,474.90 | 3,701.8M |
| 2025-02-26 | 2,454.98 | 2,483.57 | 2,454.98 | 2,482.83 | 3,769.5M |
| 2025-02-25 | 2,473.73 | 2,484.31 | 2,453.06 | 2,455.80 | 3,466.4M |
| 2025-02-24 | 2,475.27 | 2,486.99 | 2,471.09 | 2,481.58 | 3,574.1M |
| 2025-02-21 | 2,490.88 | 2,500.38 | 2,474.54 | 2,480.31 | 3,679.3M |
| 2025-02-20 | 2,488.05 | 2,494.78 | 2,477.09 | 2,490.20 | 3,459.3M |
| 2025-02-19 | 2,483.95 | 2,488.62 | 2,472.97 | 2,488.21 | 3,370.8M |
| 2025-02-18 | 2,505.54 | 2,511.85 | 2,475.05 | 2,482.13 | 3,294.4M |
| 2025-02-17 | 2,531.69 | 2,531.69 | 2,497.98 | 2,507.07 | 3,813.1M |
| 2025-02-14 | 2,548.95 | 2,553.90 | 2,531.10 | 2,545.04 | 3,298.7M |
| 2025-02-13 | 2,550.65 | 2,567.26 | 2,546.28 | 2,546.51 | 3,283.8M |
| 2025-02-12 | 2,551.98 | 2,560.51 | 2,534.42 | 2,553.47 | 3,281.6M |
| 2025-02-11 | 2,563.93 | 2,569.51 | 2,550.45 | 2,561.96 | 3,491.3M |
| 2025-02-10 | 2,561.02 | 2,568.49 | 2,548.42 | 2,560.72 | 4,141.6M |
| 2025-02-07 | 2,528.30 | 2,568.62 | 2,518.74 | 2,559.48 | 4,439.9M |
| 2025-02-06 | 2,514.15 | 2,534.38 | 2,505.97 | 2,533.59 | 3,661.7M |
| 2025-02-05 | 2,547.79 | 2,548.21 | 2,505.79 | 2,515.33 | 3,113.1M |
| 2025-01-27 | 2,516.95 | 2,544.04 | 2,516.93 | 2,528.19 | 2,957.1M |
| 2025-01-24 | 2,488.12 | 2,517.12 | 2,486.39 | 2,514.33 | 2,890.8M |
| 2025-01-23 | 2,506.05 | 2,530.71 | 2,487.24 | 2,487.24 | 3,208.4M |
| 2025-01-22 | 2,495.70 | 2,497.73 | 2,476.46 | 2,492.18 | 2,365.5M |
| 2025-01-21 | 2,524.95 | 2,526.82 | 2,489.80 | 2,499.19 | 2,465.6M |
| 2025-01-20 | 2,548.67 | 2,548.67 | 2,513.42 | 2,518.10 | 2,942.1M |
| 2025-01-17 | 2,537.78 | 2,550.78 | 2,529.12 | 2,544.14 | 2,737.3M |
| 2025-01-16 | 2,520.89 | 2,558.97 | 2,520.89 | 2,539.21 | 3,761.6M |
| 2025-01-15 | 2,517.86 | 2,521.92 | 2,498.71 | 2,505.63 | 3,104.8M |
| 2025-01-14 | 2,479.49 | 2,527.46 | 2,470.81 | 2,526.20 | 3,613.5M |
| 2025-01-13 | 2,449.73 | 2,495.08 | 2,447.78 | 2,481.68 | 3,226.1M |
| 2025-01-10 | 2,489.20 | 2,504.69 | 2,460.72 | 2,460.72 | 2,951.1M |
| 2025-01-09 | 2,487.17 | 2,500.34 | 2,473.73 | 2,484.90 | 2,866.7M |
| 2025-01-08 | 2,517.23 | 2,518.32 | 2,461.14 | 2,493.92 | 3,619.6M |
| 2025-01-07 | 2,512.75 | 2,535.39 | 2,491.70 | 2,523.23 | 3,354.3M |
| 2025-01-06 | 2,507.06 | 2,539.90 | 2,489.12 | 2,514.57 | 3,586.3M |
| 2025-01-03 | 2,517.31 | 2,562.24 | 2,500.88 | 2,508.46 | 4,225.0M |
| 2025-01-02 | 2,557.10 | 2,568.57 | 2,495.56 | 2,509.32 | 4,038.9M |