6,009.36
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 | 6,116.86 | 6,124.24 | 6,009.36 | 6,009.36 | 648.0M |
| 2025-09-25 | 6,117.87 | 6,173.06 | 6,097.48 | 6,136.72 | 777.6M |
| 2025-09-24 | 6,034.31 | 6,121.46 | 6,031.34 | 6,112.74 | 783.8M |
| 2025-09-23 | 6,046.11 | 6,129.23 | 5,990.70 | 6,084.28 | 1,007.7M |
| 2025-09-22 | 6,085.33 | 6,102.88 | 6,006.12 | 6,058.67 | 785.1M |
| 2025-09-19 | 6,101.68 | 6,103.48 | 6,017.28 | 6,057.38 | 1,008.3M |
| 2025-09-18 | 6,203.50 | 6,240.57 | 6,023.88 | 6,091.33 | 1,042.9M |
| 2025-09-17 | 6,008.09 | 6,144.04 | 6,008.09 | 6,136.23 | 906.5M |
| 2025-09-16 | 5,866.42 | 5,958.20 | 5,858.08 | 5,958.20 | 725.1M |
| 2025-09-15 | 5,800.11 | 5,866.58 | 5,789.33 | 5,823.97 | 721.3M |
| 2025-09-12 | 5,824.57 | 5,854.13 | 5,796.61 | 5,797.39 | 720.6M |
| 2025-09-11 | 5,755.07 | 5,831.17 | 5,717.38 | 5,830.49 | 773.3M |
| 2025-09-10 | 5,764.86 | 5,812.65 | 5,749.35 | 5,758.29 | 707.9M |
| 2025-09-09 | 5,744.54 | 5,833.80 | 5,732.13 | 5,799.58 | 934.2M |
| 2025-09-08 | 5,692.98 | 5,773.92 | 5,691.20 | 5,761.37 | 763.6M |
| 2025-09-05 | 5,553.79 | 5,679.65 | 5,540.70 | 5,677.90 | 729.7M |
| 2025-09-04 | 5,584.32 | 5,593.01 | 5,464.95 | 5,547.83 | 712.6M |
| 2025-09-03 | 5,632.01 | 5,657.90 | 5,563.03 | 5,579.10 | 724.7M |
| 2025-09-02 | 5,661.37 | 5,661.37 | 5,517.09 | 5,602.42 | 853.0M |
| 2025-09-01 | 5,661.22 | 5,670.30 | 5,634.49 | 5,660.01 | 825.0M |
| 2025-08-29 | 5,659.89 | 5,698.33 | 5,605.49 | 5,664.87 | 856.4M |
| 2025-08-28 | 5,659.32 | 5,685.32 | 5,530.94 | 5,667.45 | 948.9M |
| 2025-08-27 | 5,790.93 | 5,814.15 | 5,664.95 | 5,666.53 | 1,054.5M |
| 2025-08-26 | 5,729.03 | 5,814.58 | 5,705.56 | 5,771.28 | 1,059.9M |
| 2025-08-25 | 5,706.25 | 5,756.98 | 5,683.17 | 5,737.26 | 1,095.2M |
| 2025-08-22 | 5,627.69 | 5,680.94 | 5,626.61 | 5,678.48 | 903.3M |
| 2025-08-21 | 5,629.95 | 5,679.09 | 5,613.05 | 5,635.77 | 1,048.4M |
| 2025-08-20 | 5,583.10 | 5,648.65 | 5,559.69 | 5,640.41 | 1,471.4M |
| 2025-08-19 | 5,493.88 | 5,619.19 | 5,459.55 | 5,575.67 | 962.1M |
| 2025-08-18 | 5,489.82 | 5,542.37 | 5,459.52 | 5,493.95 | 913.3M |
| 2025-08-15 | 5,334.70 | 5,469.42 | 5,334.70 | 5,459.33 | 866.5M |
| 2025-08-14 | 5,420.61 | 5,423.10 | 5,327.67 | 5,337.48 | 635.6M |
| 2025-08-13 | 5,372.89 | 5,411.13 | 5,352.57 | 5,409.25 | 590.4M |
| 2025-08-12 | 5,324.46 | 5,370.39 | 5,323.26 | 5,364.73 | 397.2M |
| 2025-08-11 | 5,289.50 | 5,328.71 | 5,287.64 | 5,322.06 | 437.2M |
| 2025-08-08 | 5,321.56 | 5,326.05 | 5,289.53 | 5,290.27 | 381.2M |
| 2025-08-07 | 5,360.10 | 5,363.11 | 5,325.54 | 5,342.17 | 480.2M |
| 2025-08-06 | 5,296.77 | 5,365.96 | 5,267.05 | 5,364.62 | 529.9M |
| 2025-08-05 | 5,220.19 | 5,291.84 | 5,220.19 | 5,289.28 | 413.9M |
| 2025-08-04 | 5,149.74 | 5,197.61 | 5,133.06 | 5,197.61 | 381.1M |
| 2025-08-01 | 5,135.71 | 5,181.75 | 5,102.88 | 5,129.48 | 409.9M |
| 2025-07-31 | 5,193.21 | 5,214.63 | 5,120.54 | 5,135.85 | 533.1M |
| 2025-07-30 | 5,196.74 | 5,221.09 | 5,166.59 | 5,194.37 | 425.6M |
| 2025-07-29 | 5,205.54 | 5,205.96 | 5,158.52 | 5,200.69 | 410.8M |
| 2025-07-28 | 5,258.52 | 5,265.67 | 5,200.13 | 5,211.61 | 490.2M |
| 2025-07-25 | 5,238.60 | 5,258.42 | 5,222.63 | 5,239.17 | 523.3M |
| 2025-07-24 | 5,198.97 | 5,241.51 | 5,195.06 | 5,240.63 | 450.0M |
| 2025-07-23 | 5,178.02 | 5,231.64 | 5,170.50 | 5,195.78 | 466.1M |
| 2025-07-22 | 5,170.68 | 5,179.80 | 5,144.93 | 5,179.80 | 434.7M |
| 2025-07-21 | 5,178.19 | 5,180.34 | 5,152.78 | 5,173.29 | 418.7M |
| 2025-07-18 | 5,220.94 | 5,220.94 | 5,151.07 | 5,170.28 | 397.0M |
| 2025-07-17 | 5,192.30 | 5,223.98 | 5,190.91 | 5,218.37 | 583.4M |
| 2025-07-16 | 5,185.82 | 5,216.77 | 5,177.02 | 5,190.60 | 415.0M |
| 2025-07-15 | 5,183.46 | 5,212.01 | 5,151.27 | 5,181.59 | 415.8M |
| 2025-07-14 | 5,178.00 | 5,214.17 | 5,157.42 | 5,198.99 | 424.8M |
| 2025-07-11 | 5,149.92 | 5,207.82 | 5,142.37 | 5,188.56 | 564.5M |
| 2025-07-10 | 5,147.04 | 5,163.46 | 5,129.23 | 5,148.10 | 308.9M |
| 2025-07-09 | 5,167.41 | 5,185.48 | 5,149.03 | 5,172.54 | 363.7M |
| 2025-07-08 | 5,126.71 | 5,168.53 | 5,119.06 | 5,168.53 | 355.3M |
| 2025-07-07 | 5,160.10 | 5,160.92 | 5,126.07 | 5,137.63 | 316.9M |
| 2025-07-04 | 5,177.54 | 5,204.18 | 5,153.06 | 5,171.69 | 300.0M |
| 2025-07-03 | 5,149.12 | 5,199.33 | 5,145.53 | 5,197.20 | 315.3M |
| 2025-07-02 | 5,172.63 | 5,172.63 | 5,138.23 | 5,152.59 | 340.0M |
| 2025-07-01 | 5,166.56 | 5,188.66 | 5,144.94 | 5,181.01 | 446.5M |
| 2025-06-30 | 5,138.32 | 5,171.12 | 5,123.71 | 5,167.80 | 346.3M |
| 2025-06-27 | 5,133.26 | 5,160.09 | 5,105.63 | 5,134.55 | 388.6M |
| 2025-06-26 | 5,161.27 | 5,161.52 | 5,109.35 | 5,116.39 | 418.2M |
| 2025-06-25 | 5,122.99 | 5,163.80 | 5,093.44 | 5,160.25 | 433.3M |
| 2025-06-24 | 5,052.07 | 5,113.81 | 5,052.07 | 5,112.79 | 415.6M |
| 2025-06-23 | 5,036.21 | 5,046.13 | 4,991.75 | 5,021.79 | 288.2M |
| 2025-06-20 | 5,051.17 | 5,064.31 | 5,038.48 | 5,048.76 | 278.1M |
| 2025-06-19 | 5,090.68 | 5,134.93 | 5,037.47 | 5,053.53 | 406.2M |
| 2025-06-18 | 5,100.96 | 5,129.54 | 5,078.20 | 5,094.29 | 274.2M |
| 2025-06-17 | 5,134.31 | 5,144.73 | 5,103.72 | 5,116.04 | 293.0M |
| 2025-06-16 | 5,136.86 | 5,169.43 | 5,123.72 | 5,132.33 | 317.6M |
| 2025-06-13 | 5,209.32 | 5,226.42 | 5,140.04 | 5,157.29 | 405.8M |
| 2025-06-12 | 5,216.78 | 5,236.08 | 5,204.16 | 5,230.92 | 299.1M |
| 2025-06-11 | 5,191.04 | 5,271.01 | 5,191.04 | 5,237.63 | 345.8M |
| 2025-06-10 | 5,194.32 | 5,225.24 | 5,131.58 | 5,169.29 | 354.7M |
| 2025-06-09 | 5,207.54 | 5,211.01 | 5,175.20 | 5,196.66 | 314.5M |
| 2025-06-06 | 5,251.36 | 5,253.01 | 5,196.00 | 5,205.01 | 314.2M |
| 2025-06-05 | 5,244.60 | 5,270.26 | 5,226.95 | 5,264.33 | 436.5M |
| 2025-06-04 | 5,208.70 | 5,248.55 | 5,206.25 | 5,247.01 | 352.0M |
| 2025-06-03 | 5,169.62 | 5,210.60 | 5,142.05 | 5,207.71 | 339.8M |
| 2025-05-30 | 5,235.97 | 5,240.22 | 5,184.42 | 5,189.61 | 276.8M |
| 2025-05-29 | 5,199.87 | 5,285.51 | 5,199.19 | 5,245.47 | 334.7M |
| 2025-05-28 | 5,180.39 | 5,204.13 | 5,174.00 | 5,190.97 | 351.0M |
| 2025-05-27 | 5,239.02 | 5,248.37 | 5,163.51 | 5,184.04 | 344.1M |
| 2025-05-26 | 5,299.71 | 5,304.67 | 5,228.39 | 5,238.43 | 253.8M |
| 2025-05-23 | 5,327.64 | 5,380.53 | 5,296.87 | 5,296.87 | 337.5M |
| 2025-05-22 | 5,352.75 | 5,373.31 | 5,330.61 | 5,334.41 | 300.0M |
| 2025-05-21 | 5,342.97 | 5,385.37 | 5,330.85 | 5,373.48 | 412.8M |
| 2025-05-20 | 5,313.58 | 5,347.21 | 5,292.05 | 5,341.81 | 368.8M |
| 2025-05-19 | 5,308.86 | 5,335.53 | 5,251.41 | 5,323.74 | 384.9M |
| 2025-05-16 | 5,235.32 | 5,314.56 | 5,235.32 | 5,281.35 | 310.7M |
| 2025-05-15 | 5,278.94 | 5,278.94 | 5,234.32 | 5,243.58 | 249.0M |
| 2025-05-14 | 5,303.23 | 5,311.67 | 5,258.80 | 5,289.78 | 313.9M |
| 2025-05-13 | 5,358.17 | 5,359.74 | 5,305.64 | 5,309.54 | 352.2M |
| 2025-05-12 | 5,273.28 | 5,312.42 | 5,273.28 | 5,311.62 | 359.6M |
| 2025-05-09 | 5,252.73 | 5,260.30 | 5,206.17 | 5,232.20 | 315.1M |
| 2025-05-08 | 5,231.47 | 5,267.63 | 5,220.34 | 5,251.15 | 321.8M |
| 2025-05-07 | 5,298.26 | 5,339.02 | 5,210.83 | 5,244.90 | 399.8M |
| 2025-05-06 | 5,223.01 | 5,263.90 | 5,212.08 | 5,253.57 | 410.9M |
| 2025-04-30 | 5,121.50 | 5,203.18 | 5,120.94 | 5,183.54 | 444.2M |
| 2025-04-29 | 5,095.25 | 5,143.08 | 5,069.20 | 5,122.71 | 321.2M |
| 2025-04-28 | 5,157.20 | 5,157.20 | 5,075.68 | 5,087.16 | 311.1M |
| 2025-04-25 | 5,149.99 | 5,206.12 | 5,144.23 | 5,158.19 | 321.8M |
| 2025-04-24 | 5,170.78 | 5,213.73 | 5,144.72 | 5,161.79 | 331.0M |
| 2025-04-23 | 5,165.75 | 5,206.35 | 5,154.99 | 5,177.36 | 453.0M |
| 2025-04-22 | 5,131.78 | 5,137.48 | 5,092.98 | 5,122.10 | 357.6M |
| 2025-04-21 | 5,043.72 | 5,142.16 | 5,031.68 | 5,138.11 | 357.1M |
| 2025-04-18 | 5,053.70 | 5,077.18 | 5,030.41 | 5,053.47 | 285.3M |
| 2025-04-17 | 5,034.49 | 5,107.85 | 5,029.40 | 5,073.16 | 370.4M |
| 2025-04-16 | 5,124.87 | 5,124.87 | 5,014.01 | 5,065.38 | 346.1M |
| 2025-04-15 | 5,137.59 | 5,138.92 | 5,089.12 | 5,132.89 | 311.2M |
| 2025-04-14 | 5,175.99 | 5,198.64 | 5,109.10 | 5,123.20 | 355.9M |
| 2025-04-11 | 5,077.81 | 5,168.54 | 5,061.83 | 5,133.57 | 369.9M |
| 2025-04-10 | 5,061.69 | 5,160.82 | 5,060.62 | 5,104.47 | 511.5M |
| 2025-04-09 | 4,830.91 | 4,955.65 | 4,738.44 | 4,936.92 | 551.8M |
| 2025-04-08 | 4,879.10 | 4,916.51 | 4,786.05 | 4,912.72 | 605.0M |
| 2025-04-07 | 5,054.77 | 5,092.16 | 4,856.25 | 4,910.79 | 500.9M |
| 2025-04-03 | 5,416.39 | 5,419.42 | 5,354.86 | 5,366.77 | 350.4M |
| 2025-04-02 | 5,460.61 | 5,512.51 | 5,459.31 | 5,482.36 | 263.2M |
| 2025-04-01 | 5,453.24 | 5,487.39 | 5,435.71 | 5,471.14 | 314.6M |
| 2025-03-31 | 5,463.02 | 5,524.89 | 5,413.22 | 5,450.32 | 387.0M |
| 2025-03-28 | 5,504.46 | 5,531.27 | 5,468.20 | 5,473.10 | 303.2M |
| 2025-03-27 | 5,471.30 | 5,539.92 | 5,458.03 | 5,520.95 | 267.0M |
| 2025-03-26 | 5,478.49 | 5,520.77 | 5,475.91 | 5,481.84 | 265.8M |
| 2025-03-25 | 5,541.44 | 5,562.07 | 5,482.70 | 5,503.40 | 310.4M |
| 2025-03-24 | 5,482.84 | 5,557.17 | 5,476.28 | 5,533.34 | 366.7M |
| 2025-03-21 | 5,586.95 | 5,592.06 | 5,463.49 | 5,493.90 | 367.8M |
| 2025-03-20 | 5,596.36 | 5,635.18 | 5,584.81 | 5,601.74 | 329.5M |
| 2025-03-19 | 5,571.75 | 5,618.20 | 5,534.88 | 5,605.63 | 372.1M |
| 2025-03-18 | 5,562.32 | 5,593.72 | 5,536.09 | 5,584.35 | 361.7M |
| 2025-03-17 | 5,569.96 | 5,581.27 | 5,523.74 | 5,565.86 | 393.1M |
| 2025-03-14 | 5,410.12 | 5,547.80 | 5,400.83 | 5,547.32 | 503.9M |
| 2025-03-13 | 5,460.39 | 5,476.22 | 5,376.12 | 5,412.24 | 407.1M |
| 2025-03-12 | 5,501.34 | 5,508.58 | 5,452.50 | 5,461.92 | 384.4M |
| 2025-03-11 | 5,438.08 | 5,483.64 | 5,405.99 | 5,475.35 | 393.0M |
| 2025-03-10 | 5,485.49 | 5,515.79 | 5,453.10 | 5,512.65 | 316.4M |
| 2025-03-07 | 5,438.74 | 5,528.18 | 5,426.92 | 5,487.75 | 356.4M |
| 2025-03-06 | 5,436.71 | 5,475.47 | 5,403.62 | 5,448.46 | 391.0M |
| 2025-03-05 | 5,434.53 | 5,448.43 | 5,376.25 | 5,420.09 | 287.9M |
| 2025-03-04 | 5,361.85 | 5,469.51 | 5,361.85 | 5,435.29 | 299.0M |
| 2025-03-03 | 5,447.60 | 5,488.22 | 5,372.20 | 5,393.35 | 395.4M |
| 2025-02-28 | 5,569.05 | 5,570.02 | 5,431.50 | 5,443.48 | 470.7M |
| 2025-02-27 | 5,541.67 | 5,594.18 | 5,519.41 | 5,581.50 | 497.4M |
| 2025-02-26 | 5,494.74 | 5,586.55 | 5,494.74 | 5,540.33 | 453.1M |
| 2025-02-25 | 5,462.54 | 5,552.09 | 5,443.21 | 5,496.62 | 389.3M |
| 2025-02-24 | 5,521.23 | 5,533.58 | 5,472.12 | 5,496.38 | 436.3M |
| 2025-02-21 | 5,529.70 | 5,551.87 | 5,498.97 | 5,532.60 | 474.0M |
| 2025-02-20 | 5,507.04 | 5,550.37 | 5,455.30 | 5,535.62 | 457.2M |
| 2025-02-19 | 5,442.40 | 5,522.22 | 5,428.34 | 5,518.32 | 429.2M |
| 2025-02-18 | 5,512.91 | 5,532.40 | 5,424.93 | 5,449.42 | 351.5M |
| 2025-02-17 | 5,556.38 | 5,556.38 | 5,478.30 | 5,528.60 | 449.7M |
| 2025-02-14 | 5,490.85 | 5,593.24 | 5,488.62 | 5,550.99 | 373.5M |
| 2025-02-13 | 5,549.42 | 5,581.44 | 5,495.91 | 5,497.26 | 447.6M |
| 2025-02-12 | 5,519.60 | 5,554.16 | 5,472.28 | 5,553.81 | 461.4M |
| 2025-02-11 | 5,555.17 | 5,573.30 | 5,509.83 | 5,552.94 | 549.7M |
| 2025-02-10 | 5,554.61 | 5,560.31 | 5,485.72 | 5,547.57 | 493.9M |
| 2025-02-07 | 5,471.46 | 5,585.33 | 5,421.00 | 5,546.52 | 594.2M |
| 2025-02-06 | 5,317.43 | 5,426.80 | 5,313.72 | 5,423.46 | 502.8M |
| 2025-02-05 | 5,388.30 | 5,388.30 | 5,279.75 | 5,319.33 | 436.7M |
| 2025-01-27 | 5,373.66 | 5,413.69 | 5,358.86 | 5,382.98 | 317.6M |
| 2025-01-24 | 5,282.24 | 5,388.72 | 5,275.26 | 5,379.68 | 326.1M |
| 2025-01-23 | 5,354.05 | 5,384.42 | 5,277.34 | 5,285.65 | 327.7M |
| 2025-01-22 | 5,363.94 | 5,366.86 | 5,288.40 | 5,314.87 | 357.5M |
| 2025-01-21 | 5,356.32 | 5,381.47 | 5,305.37 | 5,381.47 | 396.0M |
| 2025-01-20 | 5,314.64 | 5,392.79 | 5,314.64 | 5,332.89 | 423.3M |
| 2025-01-17 | 5,200.28 | 5,297.46 | 5,190.59 | 5,271.58 | 367.7M |
| 2025-01-16 | 5,194.02 | 5,271.85 | 5,192.84 | 5,227.76 | 424.2M |
| 2025-01-15 | 5,188.88 | 5,228.65 | 5,150.33 | 5,165.24 | 307.6M |
| 2025-01-14 | 5,060.66 | 5,211.00 | 5,038.27 | 5,202.12 | 393.0M |
| 2025-01-13 | 5,066.92 | 5,124.92 | 5,028.89 | 5,056.12 | 375.3M |
| 2025-01-10 | 5,168.48 | 5,201.09 | 5,092.57 | 5,092.57 | 349.0M |
| 2025-01-09 | 5,181.18 | 5,202.49 | 5,149.30 | 5,171.07 | 332.6M |
| 2025-01-08 | 5,139.39 | 5,241.44 | 5,066.28 | 5,210.56 | 425.6M |
| 2025-01-07 | 5,077.20 | 5,180.95 | 5,054.70 | 5,168.43 | 385.2M |
| 2025-01-06 | 5,042.28 | 5,131.21 | 5,018.34 | 5,078.46 | 473.3M |
| 2025-01-03 | 5,151.23 | 5,171.00 | 5,039.03 | 5,053.07 | 503.5M |
| 2025-01-02 | 5,207.28 | 5,287.63 | 5,117.88 | 5,156.54 | 624.3M |