7,159.67
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 | 7,126.85 | 7,183.05 | 7,012.57 | 7,159.67 | 596.6M |
| 2025-09-26 | 7,227.05 | 7,227.05 | 7,124.65 | 7,128.05 | 567.5M |
| 2025-09-25 | 7,295.45 | 7,358.96 | 7,281.90 | 7,316.34 | 632.2M |
| 2025-09-24 | 7,156.51 | 7,266.20 | 7,156.51 | 7,251.71 | 631.4M |
| 2025-09-23 | 7,295.69 | 7,312.35 | 7,057.72 | 7,158.11 | 832.2M |
| 2025-09-22 | 7,339.76 | 7,445.54 | 7,269.01 | 7,314.53 | 661.8M |
| 2025-09-19 | 7,384.09 | 7,427.94 | 7,255.80 | 7,321.44 | 749.8M |
| 2025-09-18 | 7,418.13 | 7,527.92 | 7,313.10 | 7,384.44 | 977.1M |
| 2025-09-17 | 7,365.68 | 7,442.90 | 7,314.90 | 7,407.59 | 567.7M |
| 2025-09-16 | 7,381.18 | 7,394.09 | 7,287.65 | 7,367.57 | 576.6M |
| 2025-09-15 | 7,377.25 | 7,438.35 | 7,361.54 | 7,380.03 | 655.8M |
| 2025-09-12 | 7,404.75 | 7,450.53 | 7,322.18 | 7,381.58 | 773.4M |
| 2025-09-11 | 7,156.92 | 7,371.51 | 7,048.06 | 7,371.51 | 1,013.2M |
| 2025-09-10 | 7,462.80 | 7,546.64 | 7,389.25 | 7,424.55 | 608.3M |
| 2025-09-09 | 7,590.83 | 7,724.36 | 7,422.02 | 7,469.36 | 843.2M |
| 2025-09-08 | 7,523.42 | 7,656.04 | 7,516.92 | 7,632.28 | 993.6M |
| 2025-09-05 | 7,249.62 | 7,514.65 | 7,198.40 | 7,493.30 | 887.2M |
| 2025-09-04 | 7,572.07 | 7,576.17 | 7,139.02 | 7,246.72 | 1,022.5M |
| 2025-09-03 | 7,497.65 | 7,626.11 | 7,465.30 | 7,552.41 | 980.2M |
| 2025-09-02 | 7,514.52 | 7,649.55 | 7,412.93 | 7,493.08 | 1,171.5M |
| 2025-09-01 | 7,246.13 | 7,499.18 | 7,220.46 | 7,492.32 | 1,129.8M |
| 2025-08-29 | 7,002.81 | 7,244.48 | 7,002.33 | 7,214.55 | 1,010.3M |
| 2025-08-28 | 6,984.43 | 7,027.46 | 6,813.05 | 6,994.42 | 999.6M |
| 2025-08-27 | 7,154.06 | 7,205.83 | 6,992.84 | 6,992.84 | 1,112.8M |
| 2025-08-26 | 7,207.86 | 7,214.99 | 7,118.87 | 7,129.43 | 887.6M |
| 2025-08-25 | 7,077.35 | 7,219.90 | 7,069.70 | 7,219.90 | 1,065.2M |
| 2025-08-22 | 7,012.04 | 7,069.97 | 6,971.10 | 7,069.38 | 802.9M |
| 2025-08-21 | 6,971.04 | 7,055.71 | 6,956.40 | 6,982.78 | 810.7M |
| 2025-08-20 | 6,853.52 | 6,940.48 | 6,800.89 | 6,940.44 | 792.0M |
| 2025-08-19 | 7,027.75 | 7,151.81 | 6,873.17 | 6,874.36 | 1,030.0M |
| 2025-08-18 | 6,995.20 | 7,051.57 | 6,982.27 | 7,011.82 | 994.3M |
| 2025-08-15 | 6,915.83 | 7,020.51 | 6,893.95 | 6,980.16 | 745.9M |
| 2025-08-14 | 6,991.86 | 7,062.71 | 6,929.63 | 6,945.37 | 786.0M |
| 2025-08-13 | 6,825.85 | 6,996.60 | 6,821.78 | 6,975.69 | 814.4M |
| 2025-08-12 | 6,843.83 | 6,862.85 | 6,765.37 | 6,814.70 | 630.1M |
| 2025-08-11 | 6,767.21 | 6,851.73 | 6,765.36 | 6,830.29 | 585.2M |
| 2025-08-08 | 6,761.02 | 6,800.52 | 6,698.81 | 6,770.81 | 554.8M |
| 2025-08-07 | 6,849.39 | 6,906.23 | 6,756.16 | 6,778.35 | 705.9M |
| 2025-08-06 | 6,877.85 | 6,948.38 | 6,858.13 | 6,878.23 | 726.6M |
| 2025-08-05 | 6,858.35 | 6,902.29 | 6,822.70 | 6,875.40 | 706.9M |
| 2025-08-04 | 6,819.08 | 6,837.96 | 6,696.18 | 6,837.52 | 893.1M |
| 2025-08-01 | 6,898.57 | 7,004.23 | 6,815.02 | 6,848.11 | 921.9M |
| 2025-07-31 | 6,973.15 | 7,041.39 | 6,880.01 | 6,905.29 | 1,024.6M |
| 2025-07-30 | 7,006.49 | 7,149.96 | 6,962.31 | 7,025.90 | 1,284.3M |
| 2025-07-29 | 6,914.10 | 7,066.11 | 6,828.05 | 7,025.77 | 991.5M |
| 2025-07-28 | 6,770.98 | 6,860.11 | 6,755.84 | 6,855.00 | 756.3M |
| 2025-07-25 | 6,722.21 | 6,796.43 | 6,684.74 | 6,688.03 | 745.3M |
| 2025-07-24 | 6,610.21 | 6,734.14 | 6,608.46 | 6,721.68 | 751.2M |
| 2025-07-23 | 6,606.70 | 6,680.90 | 6,592.24 | 6,609.38 | 739.4M |
| 2025-07-22 | 6,546.62 | 6,685.39 | 6,546.01 | 6,605.70 | 731.3M |
| 2025-07-21 | 6,586.71 | 6,586.71 | 6,504.28 | 6,565.15 | 627.7M |
| 2025-07-18 | 6,540.49 | 6,609.61 | 6,524.54 | 6,606.22 | 606.2M |
| 2025-07-17 | 6,434.77 | 6,538.97 | 6,429.23 | 6,536.56 | 633.2M |
| 2025-07-16 | 6,416.01 | 6,459.15 | 6,389.34 | 6,437.41 | 692.2M |
| 2025-07-15 | 6,370.20 | 6,425.11 | 6,339.53 | 6,413.62 | 681.3M |
| 2025-07-14 | 6,325.85 | 6,389.21 | 6,312.97 | 6,373.49 | 584.2M |
| 2025-07-11 | 6,267.78 | 6,374.84 | 6,260.32 | 6,326.39 | 650.4M |
| 2025-07-10 | 6,205.48 | 6,258.26 | 6,205.16 | 6,223.02 | 552.7M |
| 2025-07-09 | 6,128.48 | 6,240.52 | 6,102.96 | 6,198.26 | 574.5M |
| 2025-07-08 | 6,122.47 | 6,187.20 | 6,118.21 | 6,146.84 | 485.0M |
| 2025-07-07 | 6,203.03 | 6,221.56 | 6,126.46 | 6,132.18 | 476.5M |
| 2025-07-04 | 6,159.85 | 6,233.18 | 6,148.85 | 6,191.14 | 599.9M |
| 2025-07-03 | 6,087.37 | 6,164.14 | 6,081.32 | 6,154.01 | 550.8M |
| 2025-07-02 | 6,138.11 | 6,166.34 | 6,076.39 | 6,083.86 | 479.7M |
| 2025-07-01 | 6,055.36 | 6,140.25 | 6,055.36 | 6,136.53 | 515.4M |
| 2025-06-30 | 5,992.72 | 6,067.04 | 5,962.74 | 6,060.12 | 502.1M |
| 2025-06-27 | 6,007.51 | 6,031.41 | 5,999.24 | 6,004.77 | 427.5M |
| 2025-06-26 | 6,070.00 | 6,070.00 | 6,000.68 | 6,017.16 | 482.3M |
| 2025-06-25 | 6,049.20 | 6,094.01 | 6,009.21 | 6,091.19 | 515.4M |
| 2025-06-24 | 5,991.01 | 6,050.56 | 5,991.01 | 6,038.38 | 519.8M |
| 2025-06-23 | 5,930.98 | 5,996.13 | 5,898.12 | 5,979.17 | 476.3M |
| 2025-06-20 | 5,948.14 | 5,974.08 | 5,940.27 | 5,951.60 | 386.2M |
| 2025-06-19 | 5,995.31 | 6,029.62 | 5,924.45 | 5,941.55 | 447.8M |
| 2025-06-18 | 6,011.66 | 6,025.16 | 5,971.07 | 5,998.08 | 506.4M |
| 2025-06-17 | 6,175.93 | 6,200.07 | 6,018.02 | 6,032.86 | 656.2M |
| 2025-06-16 | 6,176.25 | 6,210.17 | 6,133.31 | 6,155.13 | 660.2M |
| 2025-06-13 | 6,283.56 | 6,326.68 | 6,163.26 | 6,189.89 | 828.2M |
| 2025-06-12 | 6,189.29 | 6,308.09 | 6,180.47 | 6,304.88 | 627.2M |
| 2025-06-11 | 6,220.24 | 6,261.08 | 6,192.72 | 6,196.39 | 519.5M |
| 2025-06-10 | 6,202.63 | 6,269.47 | 6,171.22 | 6,219.71 | 744.2M |
| 2025-06-09 | 6,130.73 | 6,284.53 | 6,124.63 | 6,202.18 | 801.1M |
| 2025-06-06 | 6,152.14 | 6,166.11 | 6,100.02 | 6,120.02 | 552.1M |
| 2025-06-05 | 6,207.18 | 6,208.75 | 6,121.91 | 6,147.90 | 586.7M |
| 2025-06-04 | 6,171.61 | 6,207.98 | 6,144.51 | 6,197.66 | 578.8M |
| 2025-06-03 | 6,108.01 | 6,186.45 | 6,103.59 | 6,176.15 | 705.5M |
| 2025-05-30 | 6,096.49 | 6,174.03 | 6,095.32 | 6,107.21 | 609.9M |
| 2025-05-29 | 5,990.03 | 6,107.57 | 5,972.48 | 6,101.96 | 572.1M |
| 2025-05-28 | 5,987.17 | 6,016.57 | 5,967.22 | 5,988.98 | 388.9M |
| 2025-05-27 | 5,956.20 | 6,014.49 | 5,952.80 | 5,984.29 | 442.1M |
| 2025-05-26 | 5,997.10 | 6,030.03 | 5,937.29 | 5,950.48 | 491.4M |
| 2025-05-23 | 6,046.64 | 6,097.35 | 6,003.39 | 6,003.72 | 671.6M |
| 2025-05-22 | 6,046.72 | 6,054.58 | 5,997.36 | 6,034.21 | 451.6M |
| 2025-05-21 | 6,002.06 | 6,088.78 | 5,995.18 | 6,063.54 | 539.8M |
| 2025-05-20 | 5,969.79 | 6,046.24 | 5,969.79 | 6,026.55 | 520.4M |
| 2025-05-19 | 5,959.90 | 5,976.86 | 5,916.01 | 5,937.06 | 382.1M |
| 2025-05-16 | 5,923.68 | 5,968.28 | 5,896.29 | 5,966.93 | 446.4M |
| 2025-05-15 | 5,928.25 | 5,956.27 | 5,920.07 | 5,933.38 | 410.0M |
| 2025-05-14 | 5,889.45 | 5,949.79 | 5,863.97 | 5,933.27 | 486.1M |
| 2025-05-13 | 5,895.28 | 5,905.84 | 5,872.89 | 5,893.17 | 517.0M |
| 2025-05-12 | 5,859.11 | 5,859.11 | 5,795.40 | 5,846.77 | 546.5M |
| 2025-05-09 | 5,870.34 | 5,920.29 | 5,865.25 | 5,894.93 | 456.3M |
| 2025-05-08 | 5,846.86 | 5,886.30 | 5,839.31 | 5,873.13 | 442.3M |
| 2025-05-07 | 5,953.76 | 5,958.98 | 5,824.99 | 5,864.19 | 593.3M |
| 2025-05-06 | 5,918.83 | 5,920.10 | 5,868.84 | 5,892.44 | 612.8M |
| 2025-04-30 | 5,825.32 | 5,887.86 | 5,825.32 | 5,867.97 | 640.2M |
| 2025-04-29 | 5,794.34 | 5,844.63 | 5,793.32 | 5,827.24 | 596.7M |
| 2025-04-28 | 5,761.99 | 5,797.77 | 5,723.89 | 5,789.94 | 526.0M |
| 2025-04-25 | 5,844.05 | 5,849.02 | 5,761.85 | 5,789.13 | 529.6M |
| 2025-04-24 | 5,802.86 | 5,868.59 | 5,784.68 | 5,808.46 | 435.4M |
| 2025-04-23 | 5,850.27 | 5,880.32 | 5,799.97 | 5,808.34 | 502.5M |
| 2025-04-22 | 5,757.59 | 5,867.16 | 5,755.28 | 5,838.90 | 509.7M |
| 2025-04-21 | 5,674.99 | 5,775.31 | 5,658.50 | 5,767.06 | 361.0M |
| 2025-04-18 | 5,710.92 | 5,749.18 | 5,677.32 | 5,689.22 | 313.9M |
| 2025-04-17 | 5,707.31 | 5,748.12 | 5,700.30 | 5,728.84 | 369.2M |
| 2025-04-16 | 5,737.16 | 5,746.79 | 5,652.85 | 5,746.72 | 516.4M |
| 2025-04-15 | 5,750.03 | 5,755.77 | 5,691.58 | 5,752.94 | 497.3M |
| 2025-04-14 | 5,752.01 | 5,815.44 | 5,724.40 | 5,758.23 | 531.1M |
| 2025-04-11 | 5,695.16 | 5,764.61 | 5,667.70 | 5,729.81 | 549.9M |
| 2025-04-10 | 5,737.24 | 5,779.50 | 5,676.28 | 5,725.81 | 743.8M |
| 2025-04-09 | 5,530.12 | 5,644.19 | 5,405.51 | 5,644.19 | 898.6M |
| 2025-04-08 | 5,628.91 | 5,663.47 | 5,546.78 | 5,630.96 | 981.2M |
| 2025-04-07 | 5,715.11 | 5,808.40 | 5,461.88 | 5,610.83 | 1,129.5M |
| 2025-04-03 | 5,993.49 | 6,070.30 | 5,978.47 | 6,000.70 | 516.3M |
| 2025-04-02 | 6,076.45 | 6,104.56 | 6,017.72 | 6,034.87 | 496.7M |
| 2025-04-01 | 5,929.16 | 6,138.96 | 5,925.50 | 6,095.50 | 902.9M |
| 2025-03-31 | 5,938.61 | 5,993.21 | 5,876.67 | 5,916.11 | 572.4M |
| 2025-03-28 | 5,955.42 | 6,042.53 | 5,949.22 | 5,953.12 | 625.9M |
| 2025-03-27 | 5,807.03 | 5,966.96 | 5,775.65 | 5,962.79 | 597.3M |
| 2025-03-26 | 5,833.20 | 5,871.86 | 5,811.47 | 5,816.95 | 370.3M |
| 2025-03-25 | 5,802.76 | 5,837.36 | 5,789.85 | 5,821.44 | 371.2M |
| 2025-03-24 | 5,810.91 | 5,841.14 | 5,762.25 | 5,797.78 | 450.7M |
| 2025-03-21 | 5,930.15 | 5,946.42 | 5,802.68 | 5,820.96 | 542.1M |
| 2025-03-20 | 5,976.54 | 5,980.84 | 5,922.13 | 5,928.08 | 473.6M |
| 2025-03-19 | 5,943.92 | 6,012.88 | 5,941.03 | 5,978.58 | 507.3M |
| 2025-03-18 | 5,926.19 | 5,999.78 | 5,900.79 | 5,954.54 | 559.7M |
| 2025-03-17 | 5,885.34 | 5,885.34 | 5,833.83 | 5,857.02 | 527.4M |
| 2025-03-14 | 5,727.56 | 5,858.18 | 5,721.74 | 5,856.33 | 753.3M |
| 2025-03-13 | 5,740.79 | 5,764.05 | 5,695.60 | 5,724.62 | 483.7M |
| 2025-03-12 | 5,786.25 | 5,821.76 | 5,741.30 | 5,742.28 | 481.9M |
| 2025-03-11 | 5,724.74 | 5,780.46 | 5,719.10 | 5,776.32 | 485.5M |
| 2025-03-10 | 5,824.07 | 5,838.06 | 5,739.30 | 5,787.09 | 560.0M |
| 2025-03-07 | 5,813.97 | 5,817.77 | 5,760.14 | 5,775.38 | 460.0M |
| 2025-03-06 | 5,769.86 | 5,843.47 | 5,766.05 | 5,829.20 | 530.1M |
| 2025-03-05 | 5,780.01 | 5,782.58 | 5,712.47 | 5,746.51 | 418.3M |
| 2025-03-04 | 5,730.12 | 5,788.95 | 5,710.04 | 5,772.82 | 412.8M |
| 2025-03-03 | 5,749.04 | 5,848.82 | 5,741.19 | 5,762.94 | 598.2M |
| 2025-02-28 | 5,823.05 | 5,879.99 | 5,727.35 | 5,748.16 | 616.9M |
| 2025-02-27 | 5,825.72 | 5,876.57 | 5,789.19 | 5,838.30 | 536.3M |
| 2025-02-26 | 5,791.09 | 5,846.51 | 5,760.84 | 5,844.76 | 513.1M |
| 2025-02-25 | 5,775.35 | 5,817.06 | 5,762.73 | 5,779.61 | 518.2M |
| 2025-02-24 | 5,927.39 | 5,940.35 | 5,819.20 | 5,842.48 | 623.6M |
| 2025-02-21 | 5,836.81 | 5,950.01 | 5,808.30 | 5,940.88 | 727.8M |
| 2025-02-20 | 5,725.52 | 5,873.60 | 5,725.34 | 5,829.34 | 664.8M |
| 2025-02-19 | 5,687.61 | 5,769.12 | 5,650.92 | 5,722.78 | 507.9M |
| 2025-02-18 | 5,752.15 | 5,797.88 | 5,678.00 | 5,699.58 | 574.0M |
| 2025-02-17 | 5,795.32 | 5,839.13 | 5,737.80 | 5,771.77 | 800.6M |
| 2025-02-14 | 5,620.66 | 5,774.33 | 5,620.66 | 5,743.30 | 688.1M |
| 2025-02-13 | 5,628.91 | 5,658.16 | 5,613.29 | 5,616.41 | 552.5M |
| 2025-02-12 | 5,602.90 | 5,644.10 | 5,581.67 | 5,636.10 | 518.8M |
| 2025-02-11 | 5,662.09 | 5,664.98 | 5,592.81 | 5,617.33 | 497.1M |
| 2025-02-10 | 5,608.89 | 5,658.07 | 5,588.88 | 5,649.52 | 560.8M |
| 2025-02-07 | 5,555.70 | 5,648.58 | 5,534.18 | 5,602.58 | 566.2M |
| 2025-02-06 | 5,478.44 | 5,552.72 | 5,448.96 | 5,551.66 | 447.7M |
| 2025-02-05 | 5,520.04 | 5,525.78 | 5,458.31 | 5,481.33 | 405.4M |
| 2025-01-27 | 5,490.55 | 5,547.78 | 5,489.48 | 5,489.48 | 359.5M |
| 2025-01-24 | 5,437.63 | 5,516.48 | 5,429.89 | 5,481.67 | 391.3M |
| 2025-01-23 | 5,503.80 | 5,537.32 | 5,461.14 | 5,461.14 | 386.7M |
| 2025-01-22 | 5,482.02 | 5,490.03 | 5,429.93 | 5,469.46 | 309.5M |
| 2025-01-21 | 5,524.24 | 5,532.22 | 5,453.31 | 5,498.73 | 404.6M |
| 2025-01-20 | 5,448.02 | 5,559.67 | 5,448.02 | 5,505.10 | 454.4M |
| 2025-01-17 | 5,375.30 | 5,437.41 | 5,361.72 | 5,407.00 | 392.4M |
| 2025-01-16 | 5,418.49 | 5,487.44 | 5,383.56 | 5,399.33 | 418.1M |
| 2025-01-15 | 5,463.14 | 5,463.14 | 5,385.74 | 5,397.68 | 346.0M |
| 2025-01-14 | 5,339.36 | 5,484.57 | 5,329.74 | 5,471.12 | 446.8M |
| 2025-01-13 | 5,274.07 | 5,350.91 | 5,269.02 | 5,325.67 | 315.3M |
| 2025-01-10 | 5,363.50 | 5,380.20 | 5,302.08 | 5,302.08 | 333.2M |
| 2025-01-09 | 5,356.28 | 5,407.42 | 5,324.94 | 5,348.23 | 312.4M |
| 2025-01-08 | 5,406.57 | 5,418.55 | 5,297.58 | 5,370.19 | 429.5M |
| 2025-01-07 | 5,487.43 | 5,487.43 | 5,369.49 | 5,412.02 | 455.8M |
| 2025-01-06 | 5,473.39 | 5,545.95 | 5,454.03 | 5,501.15 | 529.8M |
| 2025-01-03 | 5,500.29 | 5,545.46 | 5,430.34 | 5,451.93 | 466.2M |
| 2025-01-02 | 5,634.15 | 5,637.77 | 5,466.67 | 5,502.34 | 539.3M |