12,275.42
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 | 12,238.30 | 12,343.12 | 12,160.11 | 12,275.42 | 235.0M |
| 2025-09-25 | 12,268.20 | 12,333.83 | 12,205.14 | 12,258.04 | 212.6M |
| 2025-09-24 | 12,232.97 | 12,300.42 | 12,216.56 | 12,273.49 | 170.4M |
| 2025-09-23 | 12,377.82 | 12,378.74 | 12,108.34 | 12,252.42 | 232.7M |
| 2025-09-22 | 12,523.64 | 12,549.88 | 12,356.81 | 12,400.66 | 217.9M |
| 2025-09-19 | 12,419.90 | 12,519.19 | 12,399.91 | 12,503.94 | 232.9M |
| 2025-09-18 | 12,620.60 | 12,626.79 | 12,372.51 | 12,450.35 | 282.9M |
| 2025-09-17 | 12,665.05 | 12,684.14 | 12,588.40 | 12,628.51 | 199.8M |
| 2025-09-16 | 12,702.23 | 12,718.20 | 12,543.65 | 12,665.88 | 227.2M |
| 2025-09-15 | 12,744.14 | 12,811.06 | 12,695.97 | 12,707.77 | 259.9M |
| 2025-09-12 | 12,856.26 | 12,904.05 | 12,722.43 | 12,734.20 | 247.9M |
| 2025-09-11 | 12,782.78 | 12,882.04 | 12,714.59 | 12,881.91 | 266.9M |
| 2025-09-10 | 12,829.42 | 12,879.32 | 12,774.76 | 12,797.44 | 224.3M |
| 2025-09-09 | 12,874.26 | 12,923.57 | 12,783.05 | 12,865.69 | 296.5M |
| 2025-09-08 | 12,705.21 | 12,908.60 | 12,694.90 | 12,906.75 | 331.8M |
| 2025-09-05 | 12,626.12 | 12,702.07 | 12,510.76 | 12,702.07 | 289.5M |
| 2025-09-04 | 12,656.47 | 12,693.32 | 12,471.44 | 12,611.00 | 338.9M |
| 2025-09-03 | 12,837.14 | 12,906.96 | 12,607.05 | 12,630.23 | 306.2M |
| 2025-09-02 | 12,937.08 | 13,010.82 | 12,774.09 | 12,819.77 | 443.4M |
| 2025-09-01 | 12,809.77 | 12,945.64 | 12,764.97 | 12,898.24 | 414.7M |
| 2025-08-29 | 12,733.28 | 12,928.65 | 12,733.28 | 12,818.50 | 398.0M |
| 2025-08-28 | 12,782.05 | 12,866.78 | 12,482.90 | 12,723.35 | 443.1M |
| 2025-08-27 | 13,047.47 | 13,116.86 | 12,801.29 | 12,801.32 | 456.3M |
| 2025-08-26 | 13,028.93 | 13,243.29 | 12,979.61 | 13,160.39 | 483.1M |
| 2025-08-25 | 12,757.96 | 13,023.19 | 12,729.62 | 13,019.06 | 542.7M |
| 2025-08-22 | 12,790.98 | 12,800.51 | 12,663.10 | 12,738.99 | 375.2M |
| 2025-08-21 | 12,835.27 | 12,854.19 | 12,735.49 | 12,784.54 | 405.4M |
| 2025-08-20 | 12,590.58 | 12,815.85 | 12,491.09 | 12,815.85 | 488.6M |
| 2025-08-19 | 12,621.79 | 12,665.87 | 12,562.10 | 12,622.91 | 512.7M |
| 2025-08-18 | 12,425.16 | 12,594.46 | 12,425.16 | 12,564.01 | 341.0M |
| 2025-08-15 | 12,214.31 | 12,386.13 | 12,181.60 | 12,367.26 | 467.0M |
| 2025-08-14 | 12,130.16 | 12,239.90 | 12,099.04 | 12,130.12 | 326.4M |
| 2025-08-13 | 12,053.74 | 12,114.26 | 12,004.92 | 12,101.39 | 364.6M |
| 2025-08-12 | 12,002.07 | 12,098.51 | 11,993.31 | 12,057.46 | 294.9M |
| 2025-08-11 | 11,956.22 | 12,024.40 | 11,902.04 | 12,010.40 | 263.9M |
| 2025-08-08 | 11,960.44 | 11,982.94 | 11,931.82 | 11,955.71 | 169.9M |
| 2025-08-07 | 11,926.79 | 11,985.86 | 11,916.44 | 11,965.49 | 234.7M |
| 2025-08-06 | 11,943.38 | 11,947.32 | 11,881.93 | 11,926.61 | 184.1M |
| 2025-08-05 | 11,888.42 | 11,943.71 | 11,882.44 | 11,941.32 | 179.0M |
| 2025-08-04 | 11,813.87 | 11,880.94 | 11,792.48 | 11,878.37 | 175.0M |
| 2025-08-01 | 11,861.76 | 11,923.33 | 11,821.11 | 11,852.57 | 195.8M |
| 2025-07-31 | 12,106.19 | 12,116.87 | 11,842.16 | 11,864.44 | 289.3M |
| 2025-07-30 | 12,005.36 | 12,171.72 | 11,985.10 | 12,129.69 | 360.1M |
| 2025-07-29 | 12,035.06 | 12,056.57 | 11,948.63 | 12,032.36 | 240.2M |
| 2025-07-28 | 12,070.40 | 12,078.45 | 11,988.96 | 12,029.23 | 242.7M |
| 2025-07-25 | 12,153.75 | 12,166.01 | 12,057.24 | 12,070.08 | 274.1M |
| 2025-07-24 | 12,006.67 | 12,126.32 | 11,957.60 | 12,126.32 | 291.4M |
| 2025-07-23 | 12,062.14 | 12,098.73 | 11,995.34 | 12,006.43 | 277.1M |
| 2025-07-22 | 11,878.38 | 12,039.14 | 11,856.40 | 12,039.14 | 329.2M |
| 2025-07-21 | 11,818.22 | 11,869.35 | 11,778.07 | 11,869.16 | 278.5M |
| 2025-07-18 | 11,775.12 | 11,814.57 | 11,732.01 | 11,814.57 | 175.0M |
| 2025-07-17 | 11,731.48 | 11,793.96 | 11,723.40 | 11,759.18 | 175.4M |
| 2025-07-16 | 11,695.62 | 11,752.95 | 11,692.71 | 11,728.55 | 169.2M |
| 2025-07-15 | 11,853.07 | 11,863.59 | 11,675.61 | 11,703.71 | 271.7M |
| 2025-07-14 | 11,813.23 | 11,894.17 | 11,803.75 | 11,875.95 | 301.7M |
| 2025-07-11 | 11,783.00 | 11,877.90 | 11,773.51 | 11,816.61 | 298.9M |
| 2025-07-10 | 11,737.65 | 11,775.62 | 11,715.65 | 11,775.62 | 179.5M |
| 2025-07-09 | 11,751.04 | 11,819.80 | 11,733.92 | 11,753.70 | 204.4M |
| 2025-07-08 | 11,725.70 | 11,763.22 | 11,710.02 | 11,753.82 | 187.1M |
| 2025-07-07 | 11,754.12 | 11,760.55 | 11,701.89 | 11,732.14 | 144.9M |
| 2025-07-04 | 11,805.95 | 11,807.93 | 11,721.92 | 11,742.02 | 169.1M |
| 2025-07-03 | 11,736.57 | 11,841.93 | 11,736.57 | 11,808.67 | 179.5M |
| 2025-07-02 | 11,747.84 | 11,768.55 | 11,712.37 | 11,746.85 | 175.9M |
| 2025-07-01 | 11,740.36 | 11,766.08 | 11,715.91 | 11,765.99 | 170.9M |
| 2025-06-30 | 11,686.86 | 11,756.67 | 11,629.70 | 11,750.90 | 193.3M |
| 2025-06-27 | 11,670.78 | 11,733.76 | 11,642.89 | 11,682.91 | 167.1M |
| 2025-06-26 | 11,747.44 | 11,747.44 | 11,649.98 | 11,670.62 | 194.0M |
| 2025-06-25 | 11,706.82 | 11,762.51 | 11,626.44 | 11,759.65 | 197.4M |
| 2025-06-24 | 11,611.55 | 11,685.45 | 11,610.59 | 11,685.34 | 186.0M |
| 2025-06-23 | 11,594.43 | 11,618.93 | 11,516.18 | 11,607.80 | 196.6M |
| 2025-06-20 | 11,601.67 | 11,716.40 | 11,594.59 | 11,687.84 | 184.3M |
| 2025-06-19 | 11,735.54 | 11,744.24 | 11,598.81 | 11,641.40 | 193.9M |
| 2025-06-18 | 11,812.25 | 11,859.62 | 11,745.21 | 11,752.84 | 191.8M |
| 2025-06-17 | 11,800.91 | 11,878.15 | 11,769.01 | 11,795.38 | 219.0M |
| 2025-06-16 | 11,801.56 | 11,859.69 | 11,788.87 | 11,817.65 | 202.2M |
| 2025-06-13 | 12,068.09 | 12,068.48 | 11,835.65 | 11,864.09 | 257.4M |
| 2025-06-12 | 12,133.52 | 12,135.06 | 12,039.14 | 12,077.19 | 248.6M |
| 2025-06-11 | 12,063.58 | 12,158.88 | 12,056.22 | 12,138.66 | 256.7M |
| 2025-06-10 | 12,084.56 | 12,122.30 | 11,986.04 | 12,094.38 | 271.9M |
| 2025-06-09 | 12,030.06 | 12,085.25 | 11,998.03 | 12,074.08 | 185.1M |
| 2025-06-06 | 12,074.90 | 12,085.98 | 11,996.51 | 12,009.69 | 168.5M |
| 2025-06-05 | 12,219.08 | 12,237.16 | 12,041.82 | 12,071.00 | 212.8M |
| 2025-06-04 | 12,089.03 | 12,225.46 | 12,055.02 | 12,224.07 | 252.7M |
| 2025-06-03 | 11,909.09 | 12,093.89 | 11,882.97 | 12,091.15 | 238.8M |
| 2025-05-30 | 12,010.04 | 12,073.77 | 11,953.00 | 11,956.58 | 202.7M |
| 2025-05-29 | 12,040.58 | 12,049.87 | 11,975.48 | 12,033.34 | 219.4M |
| 2025-05-28 | 12,041.35 | 12,120.12 | 11,996.75 | 12,063.71 | 219.1M |
| 2025-05-27 | 11,977.97 | 12,076.40 | 11,975.84 | 12,062.25 | 191.5M |
| 2025-05-26 | 11,957.93 | 12,081.42 | 11,920.93 | 11,994.65 | 184.0M |
| 2025-05-23 | 12,083.13 | 12,132.22 | 11,960.77 | 11,960.77 | 218.6M |
| 2025-05-22 | 12,237.88 | 12,336.08 | 12,154.21 | 12,162.33 | 229.7M |
| 2025-05-21 | 12,271.22 | 12,341.44 | 12,242.01 | 12,265.70 | 250.7M |
| 2025-05-20 | 12,235.98 | 12,365.96 | 12,226.24 | 12,293.51 | 335.2M |
| 2025-05-19 | 12,048.47 | 12,247.53 | 12,048.47 | 12,236.22 | 306.3M |
| 2025-05-16 | 12,181.05 | 12,183.24 | 12,054.25 | 12,093.34 | 303.2M |
| 2025-05-15 | 12,106.42 | 12,218.89 | 12,068.18 | 12,161.05 | 219.6M |
| 2025-05-14 | 12,092.95 | 12,179.68 | 12,014.15 | 12,131.82 | 180.5M |
| 2025-05-13 | 12,117.62 | 12,132.41 | 12,026.46 | 12,114.72 | 187.7M |
| 2025-05-12 | 12,063.82 | 12,088.34 | 11,986.07 | 12,088.34 | 226.1M |
| 2025-05-09 | 12,062.64 | 12,118.37 | 12,035.05 | 12,057.36 | 199.9M |
| 2025-05-08 | 12,065.73 | 12,103.05 | 11,996.91 | 12,071.79 | 215.5M |
| 2025-05-07 | 12,113.24 | 12,184.46 | 12,058.49 | 12,106.44 | 322.2M |
| 2025-05-06 | 11,945.61 | 12,045.60 | 11,928.65 | 12,043.25 | 244.9M |
| 2025-04-30 | 11,996.86 | 12,077.03 | 11,919.35 | 11,920.69 | 222.0M |
| 2025-04-29 | 11,886.33 | 12,021.39 | 11,870.83 | 12,003.37 | 257.5M |
| 2025-04-28 | 12,226.45 | 12,238.37 | 11,995.30 | 12,000.63 | 267.4M |
| 2025-04-25 | 12,258.52 | 12,343.99 | 12,228.97 | 12,255.88 | 288.6M |
| 2025-04-24 | 12,264.15 | 12,353.47 | 12,233.62 | 12,280.45 | 275.7M |
| 2025-04-23 | 12,472.89 | 12,483.07 | 12,269.59 | 12,277.65 | 401.4M |
| 2025-04-22 | 12,500.44 | 12,554.26 | 12,429.86 | 12,506.73 | 390.8M |
| 2025-04-21 | 12,318.93 | 12,410.07 | 12,287.18 | 12,406.69 | 262.0M |
| 2025-04-18 | 12,495.62 | 12,498.39 | 12,306.24 | 12,354.12 | 284.5M |
| 2025-04-17 | 12,388.42 | 12,588.81 | 12,336.32 | 12,543.32 | 360.8M |
| 2025-04-16 | 12,373.43 | 12,476.65 | 12,251.77 | 12,468.79 | 388.8M |
| 2025-04-15 | 12,383.15 | 12,533.39 | 12,311.82 | 12,412.63 | 407.9M |
| 2025-04-14 | 12,311.85 | 12,439.96 | 12,307.84 | 12,418.53 | 427.4M |
| 2025-04-11 | 12,555.43 | 12,555.43 | 12,297.35 | 12,354.39 | 482.0M |
| 2025-04-10 | 12,413.16 | 12,729.15 | 12,413.16 | 12,689.04 | 674.4M |
| 2025-04-09 | 12,389.91 | 12,660.05 | 12,129.38 | 12,611.85 | 737.9M |
| 2025-04-08 | 11,746.56 | 12,367.61 | 11,746.56 | 12,362.24 | 658.5M |
| 2025-04-07 | 11,995.62 | 12,233.07 | 11,458.84 | 11,683.33 | 620.1M |
| 2025-04-03 | 12,055.70 | 12,276.01 | 12,054.03 | 12,242.72 | 225.0M |
| 2025-04-02 | 12,139.72 | 12,196.76 | 12,093.92 | 12,129.93 | 144.3M |
| 2025-04-01 | 12,019.24 | 12,190.09 | 12,011.65 | 12,147.74 | 186.4M |
| 2025-03-31 | 12,086.07 | 12,161.97 | 11,969.33 | 12,012.62 | 203.4M |
| 2025-03-28 | 12,295.36 | 12,306.37 | 12,099.32 | 12,115.65 | 280.4M |
| 2025-03-27 | 12,217.65 | 12,340.19 | 12,179.31 | 12,303.67 | 184.1M |
| 2025-03-26 | 12,241.90 | 12,310.08 | 12,199.60 | 12,242.89 | 195.6M |
| 2025-03-25 | 12,268.58 | 12,276.56 | 12,153.50 | 12,276.56 | 222.2M |
| 2025-03-24 | 12,182.26 | 12,282.71 | 12,156.79 | 12,277.86 | 274.0M |
| 2025-03-21 | 12,187.55 | 12,281.63 | 12,095.28 | 12,160.85 | 214.7M |
| 2025-03-20 | 12,360.61 | 12,367.45 | 12,218.69 | 12,239.55 | 179.6M |
| 2025-03-19 | 12,359.60 | 12,441.20 | 12,324.95 | 12,365.87 | 184.9M |
| 2025-03-18 | 12,433.46 | 12,458.74 | 12,345.16 | 12,387.62 | 223.6M |
| 2025-03-17 | 12,537.24 | 12,598.92 | 12,398.22 | 12,406.85 | 280.4M |
| 2025-03-14 | 12,143.75 | 12,509.07 | 12,143.75 | 12,492.08 | 388.2M |
| 2025-03-13 | 12,039.51 | 12,193.68 | 12,029.54 | 12,126.31 | 206.7M |
| 2025-03-12 | 12,101.46 | 12,155.04 | 12,028.18 | 12,039.30 | 176.5M |
| 2025-03-11 | 11,830.97 | 12,115.59 | 11,800.12 | 12,115.59 | 230.3M |
| 2025-03-10 | 11,852.31 | 11,916.79 | 11,806.33 | 11,906.84 | 152.7M |
| 2025-03-07 | 11,766.07 | 11,937.83 | 11,744.50 | 11,874.16 | 188.2M |
| 2025-03-06 | 11,713.92 | 11,820.53 | 11,702.51 | 11,801.15 | 217.3M |
| 2025-03-05 | 11,767.38 | 11,776.66 | 11,614.93 | 11,687.96 | 183.9M |
| 2025-03-04 | 11,723.03 | 11,770.39 | 11,650.66 | 11,747.33 | 191.8M |
| 2025-03-03 | 11,819.83 | 11,963.03 | 11,704.87 | 11,766.19 | 222.2M |
| 2025-02-28 | 11,855.12 | 12,074.19 | 11,793.82 | 11,804.61 | 272.5M |
| 2025-02-27 | 11,641.91 | 11,885.62 | 11,636.86 | 11,885.62 | 289.9M |
| 2025-02-26 | 11,543.92 | 11,644.37 | 11,521.11 | 11,644.37 | 209.6M |
| 2025-02-25 | 11,618.44 | 11,618.44 | 11,517.56 | 11,529.34 | 221.7M |
| 2025-02-24 | 11,663.46 | 11,763.27 | 11,639.66 | 11,692.35 | 283.0M |
| 2025-02-21 | 11,657.08 | 11,737.15 | 11,574.15 | 11,638.64 | 197.8M |
| 2025-02-20 | 11,628.90 | 11,732.34 | 11,586.78 | 11,654.04 | 158.0M |
| 2025-02-19 | 11,626.93 | 11,657.66 | 11,577.94 | 11,654.43 | 150.3M |
| 2025-02-18 | 11,810.79 | 11,821.04 | 11,597.59 | 11,648.97 | 204.5M |
| 2025-02-17 | 11,904.01 | 11,904.01 | 11,786.63 | 11,826.98 | 245.9M |
| 2025-02-14 | 11,903.40 | 11,944.37 | 11,859.39 | 11,932.97 | 165.2M |
| 2025-02-13 | 11,853.81 | 12,016.05 | 11,845.73 | 11,934.50 | 235.7M |
| 2025-02-12 | 11,847.16 | 11,870.31 | 11,730.80 | 11,869.87 | 166.6M |
| 2025-02-11 | 11,900.49 | 11,907.27 | 11,781.29 | 11,855.10 | 190.6M |
| 2025-02-10 | 11,817.61 | 11,898.57 | 11,761.35 | 11,892.63 | 215.7M |
| 2025-02-07 | 11,752.03 | 11,897.02 | 11,685.36 | 11,827.40 | 229.2M |
| 2025-02-06 | 11,679.98 | 11,759.51 | 11,620.81 | 11,753.27 | 166.9M |
| 2025-02-05 | 11,947.84 | 11,959.25 | 11,669.94 | 11,690.96 | 181.4M |
| 2025-01-27 | 11,878.27 | 11,991.61 | 11,869.01 | 11,899.83 | 152.1M |
| 2025-01-24 | 11,755.28 | 11,866.83 | 11,752.26 | 11,855.02 | 159.6M |
| 2025-01-23 | 11,869.61 | 11,991.47 | 11,777.79 | 11,777.79 | 195.3M |
| 2025-01-22 | 11,878.30 | 11,878.30 | 11,733.33 | 11,789.79 | 169.7M |
| 2025-01-21 | 12,044.78 | 12,047.73 | 11,799.21 | 11,893.33 | 156.2M |
| 2025-01-20 | 12,002.01 | 12,089.70 | 11,953.35 | 11,989.56 | 168.1M |
| 2025-01-17 | 11,770.37 | 11,969.92 | 11,736.42 | 11,919.10 | 193.9M |
| 2025-01-16 | 11,788.92 | 11,956.20 | 11,711.69 | 11,813.29 | 203.5M |
| 2025-01-15 | 11,786.20 | 11,810.79 | 11,723.53 | 11,756.26 | 167.2M |
| 2025-01-14 | 11,543.09 | 11,825.59 | 11,543.09 | 11,791.74 | 222.6M |
| 2025-01-13 | 11,348.28 | 11,547.00 | 11,335.54 | 11,533.90 | 164.5M |
| 2025-01-10 | 11,665.21 | 11,686.07 | 11,417.85 | 11,417.85 | 179.0M |
| 2025-01-09 | 11,664.37 | 11,807.77 | 11,605.12 | 11,679.05 | 173.5M |
| 2025-01-08 | 11,754.77 | 11,820.52 | 11,491.22 | 11,731.65 | 224.3M |
| 2025-01-07 | 11,791.62 | 11,820.48 | 11,639.87 | 11,808.55 | 196.1M |
| 2025-01-06 | 11,823.82 | 11,975.92 | 11,661.12 | 11,793.85 | 221.7M |
| 2025-01-03 | 12,253.65 | 12,282.31 | 11,892.42 | 11,907.53 | 313.9M |
| 2025-01-02 | 12,413.65 | 12,571.26 | 12,156.41 | 12,243.43 | 338.4M |