8,715.61
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 | 8,662.38 | 8,739.05 | 8,605.53 | 8,715.61 | 1,257.9M |
| 2025-09-26 | 8,642.42 | 8,721.22 | 8,630.52 | 8,653.88 | 1,307.7M |
| 2025-09-25 | 8,658.95 | 8,687.54 | 8,617.65 | 8,652.41 | 1,368.3M |
| 2025-09-24 | 8,588.80 | 8,681.11 | 8,580.56 | 8,667.95 | 1,327.8M |
| 2025-09-23 | 8,710.23 | 8,731.76 | 8,568.99 | 8,658.13 | 1,562.6M |
| 2025-09-22 | 8,799.76 | 8,807.23 | 8,683.97 | 8,722.62 | 1,342.0M |
| 2025-09-19 | 8,799.69 | 8,822.27 | 8,736.92 | 8,804.80 | 1,700.0M |
| 2025-09-18 | 8,916.98 | 8,943.04 | 8,741.63 | 8,814.87 | 1,873.1M |
| 2025-09-17 | 8,799.29 | 8,889.62 | 8,799.29 | 8,887.92 | 1,589.7M |
| 2025-09-16 | 8,765.86 | 8,788.42 | 8,712.30 | 8,783.92 | 1,471.5M |
| 2025-09-15 | 8,702.18 | 8,789.04 | 8,687.02 | 8,740.76 | 1,581.8M |
| 2025-09-12 | 8,814.84 | 8,845.06 | 8,694.96 | 8,699.42 | 1,446.9M |
| 2025-09-11 | 8,725.51 | 8,811.00 | 8,684.15 | 8,811.00 | 1,477.3M |
| 2025-09-10 | 8,772.58 | 8,796.43 | 8,738.55 | 8,745.83 | 1,322.4M |
| 2025-09-09 | 8,749.31 | 8,801.81 | 8,734.65 | 8,786.81 | 1,543.2M |
| 2025-09-08 | 8,685.33 | 8,784.60 | 8,684.99 | 8,757.90 | 1,636.5M |
| 2025-09-05 | 8,557.80 | 8,679.42 | 8,501.98 | 8,671.07 | 1,729.3M |
| 2025-09-04 | 8,610.77 | 8,612.50 | 8,466.15 | 8,555.97 | 1,904.6M |
| 2025-09-03 | 8,731.61 | 8,767.31 | 8,575.41 | 8,627.63 | 1,655.7M |
| 2025-09-02 | 8,675.72 | 8,750.90 | 8,617.36 | 8,680.02 | 2,006.0M |
| 2025-09-01 | 8,659.35 | 8,742.74 | 8,654.76 | 8,672.23 | 2,167.2M |
| 2025-08-29 | 8,553.93 | 8,691.05 | 8,553.93 | 8,645.58 | 2,219.5M |
| 2025-08-28 | 8,498.91 | 8,543.76 | 8,352.09 | 8,499.66 | 1,981.0M |
| 2025-08-27 | 8,677.56 | 8,710.27 | 8,507.35 | 8,507.65 | 2,225.5M |
| 2025-08-26 | 8,648.19 | 8,735.85 | 8,612.61 | 8,693.88 | 2,475.2M |
| 2025-08-25 | 8,546.28 | 8,664.72 | 8,533.44 | 8,663.69 | 2,599.9M |
| 2025-08-22 | 8,457.90 | 8,513.46 | 8,442.04 | 8,513.02 | 1,740.3M |
| 2025-08-21 | 8,437.62 | 8,500.26 | 8,411.47 | 8,458.09 | 2,156.0M |
| 2025-08-20 | 8,258.09 | 8,423.48 | 8,238.21 | 8,422.37 | 2,872.1M |
| 2025-08-19 | 8,207.85 | 8,281.24 | 8,186.78 | 8,253.57 | 2,139.6M |
| 2025-08-18 | 8,149.44 | 8,259.02 | 8,146.59 | 8,192.91 | 1,909.6M |
| 2025-08-15 | 8,028.63 | 8,127.01 | 8,015.64 | 8,104.44 | 1,741.3M |
| 2025-08-14 | 8,074.53 | 8,114.22 | 8,014.61 | 8,026.01 | 1,292.2M |
| 2025-08-13 | 8,063.77 | 8,091.11 | 8,045.37 | 8,071.65 | 1,311.7M |
| 2025-08-12 | 8,029.61 | 8,121.60 | 8,025.78 | 8,063.50 | 1,088.7M |
| 2025-08-11 | 7,955.63 | 8,042.45 | 7,951.68 | 8,025.01 | 1,113.2M |
| 2025-08-08 | 7,982.72 | 7,985.11 | 7,949.39 | 7,952.10 | 690.2M |
| 2025-08-07 | 8,011.74 | 8,014.84 | 7,980.13 | 7,993.52 | 822.0M |
| 2025-08-06 | 8,002.25 | 8,017.62 | 7,974.12 | 8,014.27 | 865.8M |
| 2025-08-05 | 7,919.86 | 8,000.66 | 7,918.48 | 7,997.05 | 794.1M |
| 2025-08-04 | 7,846.91 | 7,914.10 | 7,839.41 | 7,914.10 | 709.3M |
| 2025-08-01 | 7,866.60 | 7,898.82 | 7,831.62 | 7,867.19 | 744.3M |
| 2025-07-31 | 8,003.28 | 8,003.32 | 7,852.60 | 7,868.93 | 1,200.0M |
| 2025-07-30 | 7,991.01 | 8,071.79 | 7,976.08 | 8,027.91 | 1,201.0M |
| 2025-07-29 | 8,023.80 | 8,030.31 | 7,959.12 | 7,996.37 | 1,014.3M |
| 2025-07-28 | 8,069.30 | 8,077.51 | 7,997.06 | 8,013.08 | 1,035.8M |
| 2025-07-25 | 8,149.83 | 8,149.83 | 8,056.12 | 8,064.30 | 1,213.0M |
| 2025-07-24 | 8,097.05 | 8,171.95 | 8,089.29 | 8,165.13 | 1,280.3M |
| 2025-07-23 | 8,084.68 | 8,171.35 | 8,084.68 | 8,099.95 | 1,447.3M |
| 2025-07-22 | 8,009.21 | 8,085.42 | 7,983.80 | 8,082.50 | 1,125.3M |
| 2025-07-21 | 7,998.76 | 8,006.66 | 7,969.97 | 8,006.66 | 949.3M |
| 2025-07-18 | 7,991.44 | 8,002.30 | 7,950.92 | 7,995.45 | 857.3M |
| 2025-07-17 | 7,922.58 | 7,982.27 | 7,922.58 | 7,980.21 | 1,093.8M |
| 2025-07-16 | 7,923.44 | 7,946.68 | 7,908.55 | 7,919.99 | 837.2M |
| 2025-07-15 | 7,920.46 | 7,963.12 | 7,880.91 | 7,921.55 | 1,051.7M |
| 2025-07-14 | 7,901.05 | 7,946.72 | 7,884.05 | 7,928.31 | 1,008.8M |
| 2025-07-11 | 7,885.12 | 7,984.44 | 7,875.27 | 7,897.00 | 1,263.2M |
| 2025-07-10 | 7,917.11 | 7,941.65 | 7,881.66 | 7,901.93 | 917.1M |
| 2025-07-09 | 7,939.39 | 7,979.09 | 7,928.35 | 7,931.55 | 830.6M |
| 2025-07-08 | 7,890.62 | 7,943.92 | 7,881.76 | 7,936.79 | 804.0M |
| 2025-07-07 | 7,916.23 | 7,928.67 | 7,886.43 | 7,896.10 | 696.0M |
| 2025-07-04 | 7,909.70 | 7,969.30 | 7,891.51 | 7,930.85 | 755.0M |
| 2025-07-03 | 7,883.74 | 7,923.74 | 7,881.34 | 7,918.22 | 667.1M |
| 2025-07-02 | 7,881.25 | 7,912.38 | 7,855.81 | 7,883.93 | 829.2M |
| 2025-07-01 | 7,884.80 | 7,899.50 | 7,868.17 | 7,884.38 | 723.1M |
| 2025-06-30 | 7,855.49 | 7,899.32 | 7,846.06 | 7,890.55 | 782.5M |
| 2025-06-27 | 7,879.39 | 7,898.06 | 7,849.21 | 7,853.96 | 758.7M |
| 2025-06-26 | 7,909.78 | 7,922.35 | 7,869.11 | 7,878.94 | 821.4M |
| 2025-06-25 | 7,879.44 | 7,933.13 | 7,845.18 | 7,929.50 | 904.4M |
| 2025-06-24 | 7,785.92 | 7,883.21 | 7,785.92 | 7,865.87 | 818.0M |
| 2025-06-23 | 7,786.16 | 7,794.80 | 7,726.99 | 7,760.20 | 649.8M |
| 2025-06-20 | 7,795.00 | 7,864.56 | 7,795.00 | 7,832.83 | 668.9M |
| 2025-06-19 | 7,856.10 | 7,883.28 | 7,785.53 | 7,805.42 | 752.5M |
| 2025-06-18 | 7,878.19 | 7,911.44 | 7,853.74 | 7,866.98 | 668.0M |
| 2025-06-17 | 7,866.16 | 7,896.55 | 7,843.20 | 7,855.11 | 631.8M |
| 2025-06-16 | 7,847.91 | 7,875.91 | 7,831.30 | 7,869.70 | 675.8M |
| 2025-06-13 | 7,987.43 | 7,988.81 | 7,865.65 | 7,886.33 | 1,087.5M |
| 2025-06-12 | 8,058.75 | 8,060.82 | 8,001.71 | 8,027.22 | 823.4M |
| 2025-06-11 | 8,029.75 | 8,114.71 | 8,029.75 | 8,068.61 | 792.8M |
| 2025-06-10 | 8,087.42 | 8,099.12 | 7,989.47 | 8,025.27 | 925.6M |
| 2025-06-09 | 8,101.25 | 8,120.04 | 8,071.99 | 8,085.97 | 865.2M |
| 2025-06-06 | 8,145.97 | 8,145.97 | 8,085.94 | 8,100.06 | 803.0M |
| 2025-06-05 | 8,211.98 | 8,218.75 | 8,175.02 | 8,186.62 | 787.9M |
| 2025-06-04 | 8,202.27 | 8,224.65 | 8,190.17 | 8,212.24 | 746.9M |
| 2025-06-03 | 8,174.49 | 8,206.65 | 8,132.28 | 8,196.89 | 840.1M |
| 2025-05-30 | 8,274.90 | 8,301.92 | 8,223.30 | 8,223.30 | 702.5M |
| 2025-05-29 | 8,286.40 | 8,352.38 | 8,270.95 | 8,285.43 | 828.5M |
| 2025-05-28 | 8,274.60 | 8,309.90 | 8,253.17 | 8,285.26 | 766.5M |
| 2025-05-27 | 8,314.90 | 8,339.19 | 8,262.12 | 8,268.46 | 735.8M |
| 2025-05-26 | 8,383.08 | 8,405.53 | 8,291.22 | 8,314.14 | 794.5M |
| 2025-05-23 | 8,380.29 | 8,498.54 | 8,380.29 | 8,398.60 | 990.0M |
| 2025-05-22 | 8,371.93 | 8,413.28 | 8,371.93 | 8,389.12 | 893.7M |
| 2025-05-21 | 8,368.11 | 8,410.65 | 8,368.11 | 8,389.48 | 981.1M |
| 2025-05-20 | 8,309.19 | 8,413.13 | 8,297.17 | 8,377.10 | 1,044.0M |
| 2025-05-19 | 8,314.24 | 8,321.71 | 8,265.23 | 8,313.11 | 942.4M |
| 2025-05-16 | 8,347.37 | 8,357.90 | 8,298.13 | 8,352.95 | 890.9M |
| 2025-05-15 | 8,371.23 | 8,388.13 | 8,335.84 | 8,363.66 | 876.6M |
| 2025-05-14 | 8,319.25 | 8,430.46 | 8,291.12 | 8,389.71 | 918.4M |
| 2025-05-13 | 8,392.67 | 8,392.67 | 8,322.83 | 8,326.30 | 1,002.6M |
| 2025-05-12 | 8,326.05 | 8,361.72 | 8,313.07 | 8,352.64 | 1,084.3M |
| 2025-05-09 | 8,292.59 | 8,309.88 | 8,250.02 | 8,278.20 | 1,023.9M |
| 2025-05-08 | 8,255.33 | 8,336.11 | 8,240.28 | 8,306.17 | 1,031.7M |
| 2025-05-07 | 8,404.21 | 8,404.21 | 8,250.00 | 8,290.72 | 1,489.9M |
| 2025-05-06 | 8,264.74 | 8,289.00 | 8,208.68 | 8,281.57 | 1,427.1M |
| 2025-04-30 | 8,175.45 | 8,253.31 | 8,170.81 | 8,229.60 | 1,458.4M |
| 2025-04-29 | 8,124.41 | 8,163.77 | 8,094.69 | 8,147.50 | 1,303.0M |
| 2025-04-28 | 8,186.84 | 8,193.57 | 8,126.20 | 8,126.20 | 1,183.5M |
| 2025-04-25 | 8,184.01 | 8,227.28 | 8,168.37 | 8,181.15 | 1,181.0M |
| 2025-04-24 | 8,175.86 | 8,219.64 | 8,150.63 | 8,177.49 | 1,280.1M |
| 2025-04-23 | 8,215.55 | 8,230.74 | 8,163.37 | 8,177.60 | 1,328.7M |
| 2025-04-22 | 8,156.35 | 8,203.96 | 8,146.96 | 8,163.85 | 1,124.9M |
| 2025-04-21 | 8,140.51 | 8,181.32 | 8,130.52 | 8,172.62 | 1,144.4M |
| 2025-04-18 | 8,202.65 | 8,202.65 | 8,127.50 | 8,162.05 | 1,307.6M |
| 2025-04-17 | 8,187.79 | 8,245.30 | 8,152.30 | 8,233.35 | 1,515.7M |
| 2025-04-16 | 8,242.05 | 8,251.36 | 8,117.82 | 8,251.36 | 1,731.5M |
| 2025-04-15 | 8,208.08 | 8,238.82 | 8,162.01 | 8,215.90 | 1,671.6M |
| 2025-04-14 | 8,257.87 | 8,299.14 | 8,211.42 | 8,217.70 | 1,980.1M |
| 2025-04-11 | 8,261.72 | 8,261.72 | 8,142.54 | 8,220.75 | 2,259.7M |
| 2025-04-10 | 8,297.53 | 8,297.53 | 8,187.25 | 8,262.07 | 2,799.7M |
| 2025-04-09 | 7,887.59 | 8,167.14 | 7,837.94 | 8,167.14 | 3,031.9M |
| 2025-04-08 | 7,784.34 | 7,992.91 | 7,730.33 | 7,992.91 | 2,204.3M |
| 2025-04-07 | 7,910.02 | 8,018.47 | 7,598.57 | 7,776.57 | 2,466.5M |
| 2025-04-03 | 8,220.57 | 8,317.84 | 8,216.57 | 8,280.92 | 1,404.7M |
| 2025-04-02 | 8,326.51 | 8,362.70 | 8,285.38 | 8,315.97 | 647.1M |
| 2025-04-01 | 8,349.85 | 8,392.42 | 8,323.29 | 8,334.32 | 888.3M |
| 2025-03-31 | 8,359.82 | 8,434.95 | 8,302.97 | 8,340.23 | 1,193.6M |
| 2025-03-28 | 8,434.36 | 8,434.76 | 8,360.89 | 8,377.73 | 829.3M |
| 2025-03-27 | 8,342.14 | 8,470.56 | 8,322.46 | 8,447.04 | 874.7M |
| 2025-03-26 | 8,341.58 | 8,377.89 | 8,327.36 | 8,353.22 | 683.5M |
| 2025-03-25 | 8,404.32 | 8,409.96 | 8,333.98 | 8,364.28 | 828.3M |
| 2025-03-24 | 8,334.75 | 8,402.53 | 8,331.17 | 8,393.31 | 1,112.6M |
| 2025-03-21 | 8,465.23 | 8,493.46 | 8,331.73 | 8,346.50 | 1,271.2M |
| 2025-03-20 | 8,552.41 | 8,554.58 | 8,465.81 | 8,480.50 | 1,345.8M |
| 2025-03-19 | 8,559.51 | 8,602.90 | 8,528.34 | 8,554.81 | 1,475.0M |
| 2025-03-18 | 8,619.82 | 8,629.73 | 8,552.14 | 8,583.01 | 1,893.3M |
| 2025-03-17 | 8,687.72 | 8,687.72 | 8,566.15 | 8,608.34 | 1,980.8M |
| 2025-03-14 | 8,297.81 | 8,603.06 | 8,297.81 | 8,603.06 | 1,880.6M |
| 2025-03-13 | 8,301.30 | 8,339.79 | 8,238.72 | 8,272.04 | 1,284.9M |
| 2025-03-12 | 8,373.24 | 8,399.65 | 8,297.88 | 8,300.44 | 1,236.9M |
| 2025-03-11 | 8,210.01 | 8,355.64 | 8,204.34 | 8,355.64 | 1,192.4M |
| 2025-03-10 | 8,318.75 | 8,318.75 | 8,235.25 | 8,293.93 | 997.5M |
| 2025-03-07 | 8,268.09 | 8,356.77 | 8,231.81 | 8,305.60 | 1,193.3M |
| 2025-03-06 | 8,186.26 | 8,302.14 | 8,170.31 | 8,285.54 | 1,441.0M |
| 2025-03-05 | 8,159.34 | 8,184.14 | 8,103.08 | 8,163.76 | 1,180.2M |
| 2025-03-04 | 8,131.81 | 8,159.13 | 8,089.56 | 8,151.17 | 1,179.0M |
| 2025-03-03 | 8,252.70 | 8,294.60 | 8,135.64 | 8,167.94 | 1,412.2M |
| 2025-02-28 | 8,311.10 | 8,416.97 | 8,224.63 | 8,235.25 | 1,912.0M |
| 2025-02-27 | 8,222.87 | 8,340.61 | 8,212.91 | 8,336.73 | 1,899.6M |
| 2025-02-26 | 8,177.05 | 8,235.63 | 8,169.17 | 8,221.85 | 1,435.6M |
| 2025-02-25 | 8,203.00 | 8,235.90 | 8,168.23 | 8,183.46 | 1,533.4M |
| 2025-02-24 | 8,254.90 | 8,327.61 | 8,229.76 | 8,273.56 | 1,919.2M |
| 2025-02-21 | 8,234.76 | 8,263.99 | 8,161.93 | 8,263.46 | 1,901.3M |
| 2025-02-20 | 8,221.90 | 8,259.38 | 8,192.08 | 8,229.72 | 1,427.2M |
| 2025-02-19 | 8,155.81 | 8,238.99 | 8,130.27 | 8,237.78 | 1,520.1M |
| 2025-02-18 | 8,263.71 | 8,275.10 | 8,143.25 | 8,164.26 | 1,722.0M |
| 2025-02-17 | 8,317.12 | 8,319.55 | 8,242.57 | 8,283.76 | 2,023.5M |
| 2025-02-14 | 8,259.90 | 8,353.89 | 8,253.98 | 8,315.10 | 2,089.4M |
| 2025-02-13 | 8,184.62 | 8,342.38 | 8,173.52 | 8,279.98 | 2,206.6M |
| 2025-02-12 | 8,089.88 | 8,193.16 | 8,072.51 | 8,193.16 | 1,951.2M |
| 2025-02-11 | 8,222.18 | 8,235.61 | 8,110.82 | 8,141.64 | 2,225.5M |
| 2025-02-10 | 8,214.11 | 8,227.37 | 8,141.54 | 8,216.27 | 2,360.6M |
| 2025-02-07 | 8,081.46 | 8,244.98 | 8,022.40 | 8,198.82 | 2,309.7M |
| 2025-02-06 | 7,937.19 | 8,067.26 | 7,937.06 | 8,064.55 | 1,640.1M |
| 2025-02-05 | 8,100.91 | 8,104.60 | 7,944.69 | 7,955.88 | 1,556.1M |
| 2025-01-27 | 8,117.98 | 8,165.81 | 8,094.78 | 8,097.23 | 1,119.8M |
| 2025-01-24 | 8,017.21 | 8,147.85 | 8,012.65 | 8,102.33 | 1,216.7M |
| 2025-01-23 | 8,120.39 | 8,177.66 | 8,043.29 | 8,050.90 | 1,434.1M |
| 2025-01-22 | 8,150.28 | 8,150.28 | 8,031.11 | 8,061.78 | 1,268.6M |
| 2025-01-21 | 8,218.92 | 8,225.39 | 8,119.10 | 8,188.14 | 1,313.7M |
| 2025-01-20 | 8,209.60 | 8,302.20 | 8,164.46 | 8,185.66 | 1,285.1M |
| 2025-01-17 | 8,068.13 | 8,189.85 | 8,055.32 | 8,147.05 | 1,256.8M |
| 2025-01-16 | 8,111.08 | 8,210.24 | 8,063.67 | 8,104.80 | 1,502.4M |
| 2025-01-15 | 8,164.61 | 8,176.43 | 8,075.00 | 8,090.78 | 1,397.4M |
| 2025-01-14 | 7,980.76 | 8,207.44 | 7,966.68 | 8,191.56 | 1,762.1M |
| 2025-01-13 | 7,981.14 | 8,086.68 | 7,959.20 | 7,988.17 | 1,353.0M |
| 2025-01-10 | 8,137.74 | 8,170.99 | 8,025.99 | 8,025.99 | 1,319.4M |
| 2025-01-09 | 8,142.41 | 8,196.18 | 8,110.17 | 8,143.56 | 1,314.9M |
| 2025-01-08 | 8,131.43 | 8,213.14 | 8,009.04 | 8,166.19 | 1,599.0M |
| 2025-01-07 | 8,066.57 | 8,166.97 | 8,045.02 | 8,154.11 | 1,470.3M |
| 2025-01-06 | 8,083.47 | 8,161.58 | 8,017.96 | 8,068.57 | 1,641.4M |
| 2025-01-03 | 8,273.38 | 8,291.77 | 8,110.67 | 8,124.38 | 2,025.2M |
| 2025-01-02 | 8,446.81 | 8,463.72 | 8,230.14 | 8,277.96 | 2,453.7M |