1,782.53
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 | 1,780.16 | 1,789.86 | 1,767.07 | 1,782.53 | 2,637.8M |
| 2025-09-26 | 1,777.22 | 1,785.75 | 1,773.33 | 1,780.23 | 2,057.6M |
| 2025-09-25 | 1,785.22 | 1,788.00 | 1,774.01 | 1,777.60 | 2,259.9M |
| 2025-09-24 | 1,782.06 | 1,792.70 | 1,778.88 | 1,786.29 | 2,257.2M |
| 2025-09-23 | 1,780.15 | 1,792.02 | 1,770.45 | 1,786.69 | 2,989.6M |
| 2025-09-22 | 1,792.00 | 1,792.46 | 1,775.00 | 1,780.92 | 2,301.0M |
| 2025-09-19 | 1,792.50 | 1,798.19 | 1,788.46 | 1,791.87 | 2,473.6M |
| 2025-09-18 | 1,824.83 | 1,824.86 | 1,786.04 | 1,792.05 | 3,671.4M |
| 2025-09-17 | 1,821.24 | 1,828.42 | 1,813.08 | 1,825.88 | 2,813.1M |
| 2025-09-16 | 1,828.75 | 1,831.94 | 1,815.78 | 1,821.84 | 2,759.9M |
| 2025-09-15 | 1,836.84 | 1,840.27 | 1,825.29 | 1,828.01 | 2,890.1M |
| 2025-09-12 | 1,841.01 | 1,846.59 | 1,834.03 | 1,835.73 | 3,539.2M |
| 2025-09-11 | 1,832.54 | 1,842.64 | 1,826.81 | 1,842.12 | 3,166.9M |
| 2025-09-10 | 1,830.81 | 1,843.07 | 1,823.12 | 1,836.57 | 3,385.5M |
| 2025-09-09 | 1,840.29 | 1,840.29 | 1,825.59 | 1,830.16 | 2,825.9M |
| 2025-09-08 | 1,820.85 | 1,844.94 | 1,819.44 | 1,842.16 | 4,037.3M |
| 2025-09-05 | 1,821.05 | 1,822.87 | 1,810.61 | 1,820.56 | 2,694.4M |
| 2025-09-04 | 1,824.27 | 1,827.90 | 1,806.70 | 1,822.74 | 3,330.4M |
| 2025-09-03 | 1,850.53 | 1,850.94 | 1,822.45 | 1,831.31 | 2,894.0M |
| 2025-09-02 | 1,840.78 | 1,851.85 | 1,833.99 | 1,849.97 | 3,666.9M |
| 2025-09-01 | 1,852.33 | 1,854.52 | 1,838.75 | 1,842.10 | 4,001.0M |
| 2025-08-29 | 1,857.56 | 1,878.53 | 1,852.26 | 1,853.28 | 5,148.3M |
| 2025-08-28 | 1,851.23 | 1,858.69 | 1,832.31 | 1,855.23 | 3,861.3M |
| 2025-08-27 | 1,882.81 | 1,884.38 | 1,850.51 | 1,850.74 | 4,379.7M |
| 2025-08-26 | 1,887.61 | 1,887.87 | 1,879.16 | 1,884.33 | 3,028.8M |
| 2025-08-25 | 1,869.25 | 1,890.05 | 1,869.25 | 1,889.98 | 5,236.8M |
| 2025-08-22 | 1,856.83 | 1,867.88 | 1,845.03 | 1,867.67 | 3,798.4M |
| 2025-08-21 | 1,840.96 | 1,863.95 | 1,840.04 | 1,858.77 | 4,205.5M |
| 2025-08-20 | 1,832.22 | 1,839.54 | 1,823.24 | 1,839.31 | 2,933.7M |
| 2025-08-19 | 1,840.90 | 1,845.52 | 1,832.24 | 1,833.75 | 3,403.2M |
| 2025-08-18 | 1,833.77 | 1,848.63 | 1,831.36 | 1,837.76 | 3,697.7M |
| 2025-08-15 | 1,834.74 | 1,837.72 | 1,827.69 | 1,831.00 | 2,719.8M |
| 2025-08-14 | 1,844.79 | 1,854.49 | 1,834.66 | 1,834.92 | 2,763.3M |
| 2025-08-13 | 1,850.63 | 1,852.36 | 1,842.11 | 1,843.78 | 2,678.0M |
| 2025-08-12 | 1,850.20 | 1,857.49 | 1,847.87 | 1,848.61 | 2,271.7M |
| 2025-08-11 | 1,862.75 | 1,863.51 | 1,847.39 | 1,850.05 | 2,768.1M |
| 2025-08-08 | 1,848.08 | 1,862.26 | 1,845.55 | 1,859.68 | 3,032.9M |
| 2025-08-07 | 1,849.40 | 1,851.15 | 1,842.18 | 1,848.54 | 2,310.2M |
| 2025-08-06 | 1,854.12 | 1,854.12 | 1,844.12 | 1,848.15 | 2,337.6M |
| 2025-08-05 | 1,848.64 | 1,856.10 | 1,845.01 | 1,854.43 | 2,201.6M |
| 2025-08-04 | 1,841.81 | 1,848.97 | 1,840.39 | 1,847.62 | 2,101.0M |
| 2025-08-01 | 1,850.85 | 1,857.20 | 1,843.81 | 1,846.86 | 2,555.1M |
| 2025-07-31 | 1,876.40 | 1,876.40 | 1,849.24 | 1,854.98 | 4,024.4M |
| 2025-07-30 | 1,875.83 | 1,894.66 | 1,874.44 | 1,883.26 | 4,179.5M |
| 2025-07-29 | 1,873.22 | 1,883.97 | 1,865.02 | 1,879.17 | 4,640.0M |
| 2025-07-28 | 1,885.12 | 1,887.03 | 1,872.53 | 1,875.44 | 4,072.2M |
| 2025-07-25 | 1,912.43 | 1,913.44 | 1,885.52 | 1,887.30 | 6,770.2M |
| 2025-07-24 | 1,906.44 | 1,920.18 | 1,888.11 | 1,916.59 | 8,735.8M |
| 2025-07-23 | 1,942.78 | 1,943.65 | 1,908.24 | 1,909.01 | 6,017.2M |
| 2025-07-22 | 1,899.27 | 1,919.59 | 1,886.59 | 1,916.06 | 4,094.0M |
| 2025-07-21 | 1,885.16 | 1,890.20 | 1,879.24 | 1,888.60 | 3,286.2M |
| 2025-07-18 | 1,853.06 | 1,861.72 | 1,848.89 | 1,860.22 | 2,164.3M |
| 2025-07-17 | 1,869.72 | 1,871.49 | 1,857.92 | 1,862.75 | 1,869.5M |
| 2025-07-16 | 1,882.85 | 1,886.74 | 1,872.01 | 1,876.68 | 1,587.7M |
| 2025-07-15 | 1,891.92 | 1,893.77 | 1,874.02 | 1,881.92 | 2,181.3M |
| 2025-07-14 | 1,882.37 | 1,900.93 | 1,882.37 | 1,891.25 | 2,461.4M |
| 2025-07-11 | 1,881.99 | 1,902.33 | 1,878.41 | 1,878.41 | 3,008.1M |
| 2025-07-10 | 1,883.09 | 1,891.63 | 1,878.46 | 1,881.65 | 2,610.9M |
| 2025-07-09 | 1,879.05 | 1,895.56 | 1,877.52 | 1,884.50 | 2,494.1M |
| 2025-07-08 | 1,887.74 | 1,888.17 | 1,874.38 | 1,880.68 | 1,919.8M |
| 2025-07-07 | 1,881.79 | 1,887.57 | 1,873.58 | 1,886.65 | 1,714.3M |
| 2025-07-04 | 1,873.34 | 1,884.55 | 1,872.17 | 1,878.79 | 1,727.1M |
| 2025-07-03 | 1,876.99 | 1,877.64 | 1,867.38 | 1,873.25 | 1,451.7M |
| 2025-07-02 | 1,870.68 | 1,878.00 | 1,868.38 | 1,874.78 | 1,776.2M |
| 2025-07-01 | 1,866.20 | 1,873.80 | 1,862.38 | 1,869.39 | 1,464.6M |
| 2025-06-30 | 1,861.63 | 1,869.14 | 1,858.27 | 1,865.01 | 1,480.5M |
| 2025-06-27 | 1,883.38 | 1,886.32 | 1,861.41 | 1,863.43 | 1,972.5M |
| 2025-06-26 | 1,883.39 | 1,889.44 | 1,879.98 | 1,883.45 | 1,577.3M |
| 2025-06-25 | 1,871.28 | 1,885.79 | 1,867.00 | 1,884.50 | 1,860.0M |
| 2025-06-24 | 1,861.93 | 1,874.24 | 1,860.69 | 1,872.52 | 1,866.6M |
| 2025-06-23 | 1,856.83 | 1,866.05 | 1,851.83 | 1,860.42 | 1,566.7M |
| 2025-06-20 | 1,860.64 | 1,868.74 | 1,858.91 | 1,861.12 | 1,210.1M |
| 2025-06-19 | 1,875.41 | 1,877.20 | 1,853.74 | 1,861.51 | 1,811.0M |
| 2025-06-18 | 1,874.81 | 1,881.40 | 1,871.19 | 1,875.90 | 1,380.9M |
| 2025-06-17 | 1,866.18 | 1,876.75 | 1,858.51 | 1,876.20 | 1,642.7M |
| 2025-06-16 | 1,866.19 | 1,867.79 | 1,859.41 | 1,866.74 | 1,458.5M |
| 2025-06-13 | 1,857.59 | 1,871.16 | 1,857.53 | 1,868.51 | 1,973.2M |
| 2025-06-12 | 1,869.35 | 1,871.10 | 1,856.61 | 1,858.33 | 1,509.4M |
| 2025-06-11 | 1,865.22 | 1,873.84 | 1,862.63 | 1,869.52 | 1,657.7M |
| 2025-06-10 | 1,874.31 | 1,880.33 | 1,862.68 | 1,866.84 | 1,957.1M |
| 2025-06-09 | 1,879.43 | 1,882.91 | 1,870.73 | 1,874.09 | 1,576.1M |
| 2025-06-06 | 1,869.04 | 1,881.71 | 1,866.50 | 1,880.29 | 1,681.6M |
| 2025-06-05 | 1,873.70 | 1,877.40 | 1,866.77 | 1,871.46 | 1,332.6M |
| 2025-06-04 | 1,876.69 | 1,878.97 | 1,871.07 | 1,872.21 | 1,255.5M |
| 2025-06-03 | 1,875.64 | 1,877.64 | 1,866.82 | 1,876.61 | 1,544.9M |
| 2025-05-30 | 1,878.52 | 1,885.43 | 1,870.43 | 1,879.78 | 1,409.7M |
| 2025-05-29 | 1,876.52 | 1,882.25 | 1,870.77 | 1,879.46 | 1,461.3M |
| 2025-05-28 | 1,880.95 | 1,884.57 | 1,875.03 | 1,876.87 | 1,203.9M |
| 2025-05-27 | 1,881.51 | 1,891.89 | 1,879.29 | 1,881.09 | 1,300.1M |
| 2025-05-26 | 1,878.38 | 1,885.81 | 1,873.35 | 1,882.48 | 1,402.5M |
| 2025-05-23 | 1,896.81 | 1,902.22 | 1,879.28 | 1,879.77 | 1,604.0M |
| 2025-05-22 | 1,900.21 | 1,902.53 | 1,889.43 | 1,898.51 | 1,409.7M |
| 2025-05-21 | 1,900.98 | 1,909.91 | 1,899.78 | 1,901.52 | 1,592.3M |
| 2025-05-20 | 1,889.31 | 1,904.37 | 1,889.31 | 1,899.76 | 1,929.4M |
| 2025-05-19 | 1,876.37 | 1,891.03 | 1,876.37 | 1,887.68 | 1,613.1M |
| 2025-05-16 | 1,888.64 | 1,892.40 | 1,870.68 | 1,878.97 | 1,938.0M |
| 2025-05-15 | 1,887.03 | 1,899.68 | 1,885.22 | 1,892.45 | 2,262.9M |
| 2025-05-14 | 1,872.61 | 1,889.02 | 1,868.62 | 1,888.74 | 2,120.8M |
| 2025-05-13 | 1,868.40 | 1,877.03 | 1,863.33 | 1,874.21 | 1,866.9M |
| 2025-05-12 | 1,862.58 | 1,867.18 | 1,856.01 | 1,866.70 | 1,667.9M |
| 2025-05-09 | 1,858.37 | 1,865.90 | 1,856.87 | 1,861.04 | 1,483.5M |
| 2025-05-08 | 1,855.26 | 1,866.83 | 1,851.86 | 1,858.77 | 1,540.0M |
| 2025-05-07 | 1,861.95 | 1,861.95 | 1,843.90 | 1,861.36 | 2,024.2M |
| 2025-05-06 | 1,842.40 | 1,848.66 | 1,832.10 | 1,847.27 | 1,998.7M |
| 2025-04-30 | 1,845.05 | 1,846.54 | 1,835.16 | 1,836.77 | 1,670.6M |
| 2025-04-29 | 1,855.24 | 1,856.40 | 1,842.80 | 1,846.32 | 1,787.1M |
| 2025-04-28 | 1,850.91 | 1,864.88 | 1,843.31 | 1,857.15 | 1,931.1M |
| 2025-04-25 | 1,848.34 | 1,853.75 | 1,842.51 | 1,851.07 | 1,517.6M |
| 2025-04-24 | 1,839.97 | 1,851.54 | 1,838.91 | 1,846.63 | 1,609.9M |
| 2025-04-23 | 1,852.58 | 1,853.83 | 1,840.11 | 1,840.30 | 1,663.2M |
| 2025-04-22 | 1,850.63 | 1,864.69 | 1,849.36 | 1,852.65 | 1,664.2M |
| 2025-04-21 | 1,857.24 | 1,862.99 | 1,850.99 | 1,851.17 | 1,415.5M |
| 2025-04-18 | 1,854.60 | 1,864.30 | 1,847.82 | 1,860.56 | 1,280.0M |
| 2025-04-17 | 1,857.74 | 1,863.79 | 1,849.00 | 1,862.27 | 1,770.3M |
| 2025-04-16 | 1,843.49 | 1,865.24 | 1,833.62 | 1,865.21 | 2,493.6M |
| 2025-04-15 | 1,838.46 | 1,844.79 | 1,828.37 | 1,844.79 | 1,795.7M |
| 2025-04-14 | 1,835.37 | 1,841.24 | 1,826.68 | 1,839.32 | 1,909.0M |
| 2025-04-11 | 1,849.40 | 1,849.40 | 1,827.46 | 1,837.30 | 2,060.0M |
| 2025-04-10 | 1,867.84 | 1,867.84 | 1,835.89 | 1,852.56 | 2,866.7M |
| 2025-04-09 | 1,833.27 | 1,864.81 | 1,808.73 | 1,864.81 | 3,813.0M |
| 2025-04-08 | 1,775.48 | 1,839.27 | 1,775.48 | 1,839.27 | 4,177.5M |
| 2025-04-07 | 1,801.05 | 1,820.74 | 1,731.59 | 1,778.02 | 5,173.7M |
| 2025-04-03 | 1,813.61 | 1,848.37 | 1,813.61 | 1,845.61 | 2,315.1M |
| 2025-04-02 | 1,823.31 | 1,825.39 | 1,816.90 | 1,823.03 | 1,689.8M |
| 2025-04-01 | 1,815.02 | 1,825.16 | 1,809.70 | 1,824.56 | 2,262.0M |
| 2025-03-31 | 1,819.04 | 1,833.65 | 1,808.74 | 1,813.19 | 2,814.1M |
| 2025-03-28 | 1,825.76 | 1,826.68 | 1,814.05 | 1,821.18 | 1,849.6M |
| 2025-03-27 | 1,834.64 | 1,837.01 | 1,822.68 | 1,824.96 | 2,093.1M |
| 2025-03-26 | 1,838.40 | 1,839.66 | 1,828.73 | 1,834.09 | 1,924.4M |
| 2025-03-25 | 1,823.49 | 1,839.45 | 1,815.17 | 1,837.62 | 2,428.2M |
| 2025-03-24 | 1,820.76 | 1,828.90 | 1,814.00 | 1,822.32 | 2,073.2M |
| 2025-03-21 | 1,821.83 | 1,840.85 | 1,815.04 | 1,820.96 | 2,724.1M |
| 2025-03-20 | 1,828.58 | 1,830.53 | 1,819.13 | 1,822.38 | 2,022.2M |
| 2025-03-19 | 1,832.38 | 1,834.72 | 1,821.74 | 1,828.09 | 2,981.0M |
| 2025-03-18 | 1,842.02 | 1,843.08 | 1,832.08 | 1,834.68 | 2,102.8M |
| 2025-03-17 | 1,839.20 | 1,845.13 | 1,835.15 | 1,837.28 | 2,201.4M |
| 2025-03-14 | 1,819.39 | 1,840.90 | 1,819.39 | 1,836.90 | 2,559.1M |
| 2025-03-13 | 1,817.99 | 1,827.99 | 1,813.81 | 1,819.34 | 2,128.4M |
| 2025-03-12 | 1,823.14 | 1,828.54 | 1,809.56 | 1,820.10 | 2,318.2M |
| 2025-03-11 | 1,805.87 | 1,822.77 | 1,804.76 | 1,822.77 | 1,778.4M |
| 2025-03-10 | 1,834.53 | 1,834.53 | 1,813.22 | 1,816.94 | 2,052.4M |
| 2025-03-07 | 1,840.35 | 1,844.20 | 1,832.33 | 1,835.66 | 2,108.4M |
| 2025-03-06 | 1,842.90 | 1,847.26 | 1,828.80 | 1,844.77 | 3,074.8M |
| 2025-03-05 | 1,823.85 | 1,843.02 | 1,819.74 | 1,837.90 | 2,150.5M |
| 2025-03-04 | 1,824.16 | 1,826.94 | 1,815.71 | 1,823.85 | 2,249.8M |
| 2025-03-03 | 1,838.36 | 1,846.03 | 1,824.45 | 1,829.23 | 2,625.1M |
| 2025-02-28 | 1,844.43 | 1,856.30 | 1,831.64 | 1,833.50 | 2,794.4M |
| 2025-02-27 | 1,859.87 | 1,862.28 | 1,839.30 | 1,848.54 | 2,615.6M |
| 2025-02-26 | 1,857.75 | 1,865.42 | 1,852.94 | 1,860.54 | 2,957.9M |
| 2025-02-25 | 1,863.20 | 1,871.61 | 1,845.20 | 1,850.04 | 2,915.0M |
| 2025-02-24 | 1,878.02 | 1,892.96 | 1,868.74 | 1,875.89 | 4,907.5M |
| 2025-02-21 | 1,856.30 | 1,885.96 | 1,855.79 | 1,877.03 | 3,941.7M |
| 2025-02-20 | 1,860.41 | 1,860.77 | 1,842.84 | 1,849.06 | 3,189.9M |
| 2025-02-19 | 1,869.55 | 1,882.41 | 1,862.86 | 1,867.60 | 3,272.5M |
| 2025-02-18 | 1,878.20 | 1,887.51 | 1,867.18 | 1,871.99 | 3,958.8M |
| 2025-02-17 | 1,859.98 | 1,879.25 | 1,851.88 | 1,878.68 | 4,715.1M |
| 2025-02-14 | 1,831.89 | 1,852.93 | 1,825.53 | 1,852.02 | 3,216.6M |
| 2025-02-13 | 1,827.59 | 1,846.56 | 1,825.76 | 1,834.06 | 2,401.3M |
| 2025-02-12 | 1,823.52 | 1,829.96 | 1,818.49 | 1,829.62 | 2,066.0M |
| 2025-02-11 | 1,827.96 | 1,838.28 | 1,821.16 | 1,827.89 | 2,577.1M |
| 2025-02-10 | 1,821.61 | 1,849.01 | 1,821.61 | 1,828.78 | 3,469.0M |
| 2025-02-07 | 1,803.64 | 1,825.17 | 1,794.77 | 1,814.36 | 2,870.4M |
| 2025-02-06 | 1,797.27 | 1,807.46 | 1,789.27 | 1,807.01 | 1,900.8M |
| 2025-02-05 | 1,820.82 | 1,821.96 | 1,789.29 | 1,794.81 | 1,871.3M |
| 2025-01-27 | 1,797.66 | 1,824.03 | 1,797.66 | 1,818.60 | 1,755.3M |
| 2025-01-24 | 1,792.13 | 1,800.93 | 1,787.99 | 1,794.32 | 1,493.2M |
| 2025-01-23 | 1,793.46 | 1,817.39 | 1,792.88 | 1,794.85 | 1,825.7M |
| 2025-01-22 | 1,792.21 | 1,794.52 | 1,777.05 | 1,784.28 | 1,440.6M |
| 2025-01-21 | 1,807.42 | 1,808.24 | 1,791.18 | 1,794.20 | 1,405.8M |
| 2025-01-20 | 1,816.78 | 1,821.22 | 1,801.48 | 1,803.32 | 1,427.6M |
| 2025-01-17 | 1,807.42 | 1,816.21 | 1,795.09 | 1,810.16 | 1,343.4M |
| 2025-01-16 | 1,808.29 | 1,821.78 | 1,801.62 | 1,809.44 | 1,489.2M |
| 2025-01-15 | 1,805.46 | 1,822.02 | 1,799.03 | 1,806.40 | 1,423.7M |
| 2025-01-14 | 1,783.19 | 1,810.69 | 1,782.94 | 1,807.98 | 1,810.3M |
| 2025-01-13 | 1,783.51 | 1,792.12 | 1,767.78 | 1,782.81 | 1,674.9M |
| 2025-01-10 | 1,819.29 | 1,821.30 | 1,793.77 | 1,793.77 | 1,558.3M |
| 2025-01-09 | 1,839.46 | 1,839.46 | 1,817.64 | 1,819.71 | 1,457.7M |
| 2025-01-08 | 1,831.16 | 1,851.02 | 1,819.03 | 1,844.07 | 2,112.4M |
| 2025-01-07 | 1,838.21 | 1,838.57 | 1,818.17 | 1,834.08 | 1,534.5M |
| 2025-01-06 | 1,852.22 | 1,853.52 | 1,822.96 | 1,839.27 | 1,879.0M |
| 2025-01-03 | 1,868.69 | 1,873.56 | 1,843.37 | 1,850.04 | 2,147.7M |
| 2025-01-02 | 1,924.86 | 1,929.49 | 1,859.05 | 1,867.90 | 3,234.1M |