4,825.27
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 | 4,797.18 | 4,876.31 | 4,795.72 | 4,825.27 | 1,585.1M |
| 2025-09-25 | 4,817.11 | 4,838.84 | 4,787.90 | 4,801.77 | 1,436.2M |
| 2025-09-24 | 4,711.28 | 4,807.46 | 4,702.48 | 4,804.62 | 1,331.4M |
| 2025-09-23 | 4,796.30 | 4,817.26 | 4,649.48 | 4,729.08 | 1,599.1M |
| 2025-09-22 | 4,816.79 | 4,820.56 | 4,729.14 | 4,790.77 | 1,319.0M |
| 2025-09-19 | 4,764.34 | 4,825.97 | 4,764.34 | 4,800.61 | 1,440.7M |
| 2025-09-18 | 4,845.93 | 4,867.15 | 4,719.10 | 4,757.87 | 1,996.1M |
| 2025-09-17 | 4,840.62 | 4,875.25 | 4,811.21 | 4,872.50 | 1,574.0M |
| 2025-09-16 | 4,895.20 | 4,908.70 | 4,759.17 | 4,855.74 | 1,941.4M |
| 2025-09-15 | 4,936.94 | 4,936.94 | 4,867.71 | 4,868.64 | 1,868.7M |
| 2025-09-12 | 4,947.88 | 4,975.17 | 4,892.09 | 4,949.03 | 2,278.9M |
| 2025-09-11 | 4,873.95 | 4,944.45 | 4,850.92 | 4,944.45 | 1,826.4M |
| 2025-09-10 | 4,902.23 | 4,937.50 | 4,837.29 | 4,881.41 | 2,031.7M |
| 2025-09-09 | 4,911.88 | 5,016.19 | 4,911.88 | 4,949.81 | 2,761.9M |
| 2025-09-08 | 4,861.60 | 4,923.60 | 4,821.69 | 4,915.22 | 2,377.2M |
| 2025-09-05 | 4,685.13 | 4,831.19 | 4,685.13 | 4,823.98 | 1,925.1M |
| 2025-09-04 | 4,822.09 | 4,826.30 | 4,633.83 | 4,689.49 | 2,232.8M |
| 2025-09-03 | 4,908.84 | 4,916.41 | 4,795.83 | 4,820.77 | 2,035.0M |
| 2025-09-02 | 4,969.20 | 4,971.57 | 4,835.11 | 4,873.81 | 2,593.2M |
| 2025-09-01 | 4,904.92 | 4,954.40 | 4,875.45 | 4,950.05 | 2,900.9M |
| 2025-08-29 | 4,788.20 | 4,866.74 | 4,778.61 | 4,860.88 | 2,740.7M |
| 2025-08-28 | 4,717.38 | 4,771.90 | 4,652.75 | 4,771.77 | 2,232.3M |
| 2025-08-27 | 4,812.78 | 4,830.93 | 4,710.56 | 4,710.56 | 2,297.5M |
| 2025-08-26 | 4,782.67 | 4,833.63 | 4,748.74 | 4,811.85 | 2,168.8M |
| 2025-08-25 | 4,714.65 | 4,786.79 | 4,700.37 | 4,784.56 | 2,429.4M |
| 2025-08-22 | 4,637.38 | 4,681.28 | 4,636.95 | 4,680.56 | 1,775.0M |
| 2025-08-21 | 4,661.15 | 4,689.48 | 4,625.42 | 4,645.45 | 1,763.4M |
| 2025-08-20 | 4,566.04 | 4,655.30 | 4,566.04 | 4,655.30 | 1,929.3M |
| 2025-08-19 | 4,584.51 | 4,616.71 | 4,554.79 | 4,581.81 | 1,898.4M |
| 2025-08-18 | 4,602.68 | 4,625.09 | 4,548.60 | 4,595.42 | 2,293.3M |
| 2025-08-15 | 4,428.30 | 4,577.32 | 4,428.30 | 4,577.32 | 1,794.6M |
| 2025-08-14 | 4,510.75 | 4,514.36 | 4,435.20 | 4,440.47 | 1,703.8M |
| 2025-08-13 | 4,446.92 | 4,520.25 | 4,446.92 | 4,511.77 | 1,754.5M |
| 2025-08-12 | 4,436.89 | 4,456.11 | 4,414.90 | 4,441.60 | 1,458.6M |
| 2025-08-11 | 4,445.08 | 4,453.27 | 4,398.33 | 4,443.61 | 1,645.2M |
| 2025-08-08 | 4,389.96 | 4,452.66 | 4,388.20 | 4,434.90 | 1,652.0M |
| 2025-08-07 | 4,390.40 | 4,401.39 | 4,334.62 | 4,392.34 | 1,571.1M |
| 2025-08-06 | 4,358.56 | 4,386.12 | 4,348.46 | 4,386.12 | 1,266.0M |
| 2025-08-05 | 4,348.02 | 4,361.40 | 4,338.14 | 4,357.01 | 1,233.3M |
| 2025-08-04 | 4,292.68 | 4,338.32 | 4,292.68 | 4,336.38 | 1,337.2M |
| 2025-08-01 | 4,311.51 | 4,342.93 | 4,292.65 | 4,299.81 | 1,474.7M |
| 2025-07-31 | 4,388.15 | 4,392.61 | 4,301.99 | 4,317.63 | 2,040.3M |
| 2025-07-30 | 4,436.09 | 4,484.15 | 4,399.32 | 4,427.02 | 2,094.0M |
| 2025-07-29 | 4,409.51 | 4,440.98 | 4,378.71 | 4,440.58 | 1,931.4M |
| 2025-07-28 | 4,407.72 | 4,427.80 | 4,352.52 | 4,423.76 | 2,070.7M |
| 2025-07-25 | 4,417.34 | 4,451.14 | 4,406.92 | 4,430.37 | 2,211.6M |
| 2025-07-24 | 4,318.75 | 4,423.23 | 4,318.75 | 4,419.04 | 2,446.1M |
| 2025-07-23 | 4,382.81 | 4,391.66 | 4,325.99 | 4,336.99 | 2,473.6M |
| 2025-07-22 | 4,272.43 | 4,359.77 | 4,271.64 | 4,359.77 | 2,625.9M |
| 2025-07-21 | 4,178.80 | 4,260.63 | 4,178.80 | 4,259.11 | 2,407.0M |
| 2025-07-18 | 4,100.90 | 4,155.07 | 4,100.90 | 4,149.63 | 1,518.0M |
| 2025-07-17 | 4,062.77 | 4,101.91 | 4,057.79 | 4,097.68 | 1,305.4M |
| 2025-07-16 | 4,081.69 | 4,095.19 | 4,054.66 | 4,067.39 | 1,268.3M |
| 2025-07-15 | 4,094.59 | 4,122.00 | 4,069.05 | 4,085.26 | 1,533.7M |
| 2025-07-14 | 4,111.12 | 4,130.00 | 4,097.22 | 4,104.54 | 1,585.8M |
| 2025-07-11 | 4,076.97 | 4,123.81 | 4,061.40 | 4,101.18 | 1,758.3M |
| 2025-07-10 | 4,022.52 | 4,072.12 | 4,022.52 | 4,068.81 | 1,345.7M |
| 2025-07-09 | 4,064.82 | 4,066.44 | 4,007.90 | 4,016.77 | 1,193.1M |
| 2025-07-08 | 4,016.38 | 4,062.81 | 4,015.01 | 4,060.54 | 1,305.5M |
| 2025-07-07 | 3,994.80 | 4,019.53 | 3,990.96 | 4,015.61 | 1,009.9M |
| 2025-07-04 | 4,027.16 | 4,032.70 | 3,990.80 | 4,001.96 | 1,349.4M |
| 2025-07-03 | 4,027.09 | 4,040.61 | 4,007.89 | 4,035.08 | 1,344.7M |
| 2025-07-02 | 3,989.09 | 4,027.63 | 3,985.31 | 4,027.63 | 1,660.7M |
| 2025-07-01 | 3,960.76 | 3,996.68 | 3,940.88 | 3,996.68 | 1,217.8M |
| 2025-06-30 | 3,953.71 | 3,960.13 | 3,933.27 | 3,955.54 | 1,243.1M |
| 2025-06-27 | 3,925.77 | 3,977.11 | 3,925.77 | 3,950.99 | 1,391.5M |
| 2025-06-26 | 3,924.95 | 3,949.08 | 3,917.47 | 3,920.26 | 1,184.6M |
| 2025-06-25 | 3,904.06 | 3,923.01 | 3,892.70 | 3,920.34 | 1,119.2M |
| 2025-06-24 | 3,871.61 | 3,904.04 | 3,861.71 | 3,900.85 | 996.7M |
| 2025-06-23 | 3,859.96 | 3,877.04 | 3,851.78 | 3,869.18 | 837.5M |
| 2025-06-20 | 3,887.15 | 3,897.55 | 3,873.30 | 3,875.29 | 843.1M |
| 2025-06-19 | 3,941.88 | 3,950.18 | 3,886.90 | 3,900.79 | 955.6M |
| 2025-06-18 | 3,971.39 | 3,973.48 | 3,928.73 | 3,949.20 | 950.2M |
| 2025-06-17 | 3,969.42 | 3,994.46 | 3,964.94 | 3,971.63 | 1,030.2M |
| 2025-06-16 | 3,955.25 | 3,994.71 | 3,953.79 | 3,972.25 | 1,240.6M |
| 2025-06-13 | 3,992.48 | 4,009.97 | 3,957.89 | 3,965.57 | 1,279.7M |
| 2025-06-12 | 3,958.61 | 3,982.39 | 3,938.54 | 3,980.68 | 1,026.0M |
| 2025-06-11 | 3,926.26 | 3,974.94 | 3,926.17 | 3,958.90 | 962.9M |
| 2025-06-10 | 3,954.27 | 3,961.59 | 3,911.73 | 3,927.88 | 945.6M |
| 2025-06-09 | 3,946.34 | 3,955.89 | 3,932.10 | 3,955.23 | 946.0M |
| 2025-06-06 | 3,925.09 | 3,970.53 | 3,925.02 | 3,951.29 | 894.8M |
| 2025-06-05 | 3,930.68 | 3,940.22 | 3,914.39 | 3,928.22 | 885.8M |
| 2025-06-04 | 3,880.48 | 3,931.91 | 3,880.37 | 3,926.48 | 853.8M |
| 2025-06-03 | 3,851.63 | 3,883.47 | 3,845.20 | 3,878.71 | 806.8M |
| 2025-05-30 | 3,876.80 | 3,876.80 | 3,842.90 | 3,845.68 | 657.9M |
| 2025-05-29 | 3,834.83 | 3,889.11 | 3,833.83 | 3,883.51 | 786.0M |
| 2025-05-28 | 3,869.37 | 3,875.61 | 3,849.68 | 3,857.76 | 730.3M |
| 2025-05-27 | 3,881.78 | 3,884.32 | 3,835.93 | 3,863.43 | 795.7M |
| 2025-05-26 | 3,875.18 | 3,902.33 | 3,861.95 | 3,885.38 | 655.7M |
| 2025-05-23 | 3,872.41 | 3,908.22 | 3,872.41 | 3,874.66 | 765.0M |
| 2025-05-22 | 3,914.10 | 3,927.59 | 3,875.39 | 3,876.46 | 849.3M |
| 2025-05-21 | 3,904.79 | 3,921.97 | 3,887.68 | 3,920.45 | 783.0M |
| 2025-05-20 | 3,888.42 | 3,897.57 | 3,875.57 | 3,894.27 | 732.1M |
| 2025-05-19 | 3,891.45 | 3,895.92 | 3,862.44 | 3,889.47 | 784.1M |
| 2025-05-16 | 3,885.00 | 3,912.78 | 3,880.01 | 3,893.54 | 872.4M |
| 2025-05-15 | 3,916.73 | 3,926.46 | 3,885.89 | 3,892.88 | 941.3M |
| 2025-05-14 | 3,896.29 | 3,934.32 | 3,891.68 | 3,920.26 | 865.4M |
| 2025-05-13 | 3,930.99 | 3,932.14 | 3,886.11 | 3,905.36 | 844.7M |
| 2025-05-12 | 3,892.34 | 3,921.05 | 3,874.04 | 3,910.83 | 861.0M |
| 2025-05-09 | 3,897.49 | 3,903.93 | 3,870.97 | 3,887.53 | 718.8M |
| 2025-05-08 | 3,907.03 | 3,924.89 | 3,883.54 | 3,901.40 | 844.1M |
| 2025-05-07 | 3,921.84 | 3,934.15 | 3,891.40 | 3,915.74 | 1,112.6M |
| 2025-05-06 | 3,834.04 | 3,899.33 | 3,832.50 | 3,899.33 | 1,132.2M |
| 2025-04-30 | 3,801.19 | 3,819.15 | 3,797.60 | 3,798.03 | 907.6M |
| 2025-04-29 | 3,797.93 | 3,820.67 | 3,795.76 | 3,807.35 | 711.6M |
| 2025-04-28 | 3,819.56 | 3,822.39 | 3,792.44 | 3,802.61 | 884.8M |
| 2025-04-25 | 3,826.83 | 3,863.52 | 3,824.49 | 3,835.48 | 821.3M |
| 2025-04-24 | 3,852.90 | 3,857.39 | 3,803.68 | 3,819.92 | 803.3M |
| 2025-04-23 | 3,853.33 | 3,872.02 | 3,833.78 | 3,838.31 | 974.1M |
| 2025-04-22 | 3,854.70 | 3,891.21 | 3,850.43 | 3,868.72 | 981.4M |
| 2025-04-21 | 3,775.29 | 3,846.80 | 3,759.48 | 3,846.46 | 782.7M |
| 2025-04-18 | 3,770.42 | 3,774.40 | 3,734.60 | 3,762.92 | 603.6M |
| 2025-04-17 | 3,775.23 | 3,826.61 | 3,773.38 | 3,775.19 | 740.6M |
| 2025-04-16 | 3,808.53 | 3,813.28 | 3,727.92 | 3,776.16 | 805.2M |
| 2025-04-15 | 3,811.14 | 3,811.14 | 3,776.79 | 3,806.08 | 760.7M |
| 2025-04-14 | 3,779.81 | 3,825.01 | 3,779.81 | 3,816.19 | 966.6M |
| 2025-04-11 | 3,727.63 | 3,784.14 | 3,727.63 | 3,758.26 | 901.0M |
| 2025-04-10 | 3,694.97 | 3,755.46 | 3,686.52 | 3,719.94 | 1,175.2M |
| 2025-04-09 | 3,552.56 | 3,660.46 | 3,448.82 | 3,641.07 | 1,322.8M |
| 2025-04-08 | 3,556.74 | 3,617.21 | 3,536.30 | 3,603.78 | 1,427.8M |
| 2025-04-07 | 3,681.49 | 3,741.68 | 3,518.97 | 3,558.51 | 1,521.0M |
| 2025-04-03 | 3,913.00 | 3,938.25 | 3,883.50 | 3,898.75 | 772.0M |
| 2025-04-02 | 3,940.04 | 3,969.58 | 3,921.70 | 3,930.74 | 670.0M |
| 2025-04-01 | 3,929.66 | 3,965.00 | 3,915.74 | 3,948.98 | 812.4M |
| 2025-03-31 | 3,932.74 | 3,953.34 | 3,884.21 | 3,914.22 | 994.6M |
| 2025-03-28 | 3,995.53 | 3,999.53 | 3,930.31 | 3,946.94 | 1,142.6M |
| 2025-03-27 | 3,978.71 | 4,018.92 | 3,946.70 | 3,986.51 | 1,042.2M |
| 2025-03-26 | 4,000.80 | 4,024.74 | 3,982.32 | 3,990.71 | 1,011.9M |
| 2025-03-25 | 3,977.94 | 4,012.14 | 3,962.07 | 4,005.19 | 1,139.8M |
| 2025-03-24 | 3,951.65 | 3,983.58 | 3,924.74 | 3,979.56 | 1,067.2M |
| 2025-03-21 | 3,985.00 | 4,013.44 | 3,935.47 | 3,950.28 | 1,031.2M |
| 2025-03-20 | 4,003.39 | 4,014.49 | 3,986.75 | 3,991.63 | 866.0M |
| 2025-03-19 | 4,013.79 | 4,014.60 | 3,977.04 | 3,998.85 | 810.1M |
| 2025-03-18 | 4,009.20 | 4,035.64 | 4,001.16 | 4,020.85 | 941.9M |
| 2025-03-17 | 4,015.31 | 4,019.25 | 3,997.59 | 4,003.01 | 1,067.6M |
| 2025-03-14 | 3,989.64 | 4,011.69 | 3,952.33 | 4,009.70 | 1,255.1M |
| 2025-03-13 | 3,976.12 | 3,990.17 | 3,931.97 | 3,965.80 | 1,227.3M |
| 2025-03-12 | 4,006.43 | 4,008.93 | 3,968.27 | 3,970.92 | 1,181.2M |
| 2025-03-11 | 3,910.58 | 3,992.42 | 3,909.57 | 3,992.42 | 1,180.9M |
| 2025-03-10 | 3,944.57 | 3,956.04 | 3,916.78 | 3,950.72 | 1,204.2M |
| 2025-03-07 | 3,899.55 | 3,959.92 | 3,897.58 | 3,929.12 | 1,425.1M |
| 2025-03-06 | 3,898.59 | 3,913.58 | 3,879.89 | 3,909.24 | 1,250.0M |
| 2025-03-05 | 3,889.08 | 3,891.18 | 3,847.91 | 3,889.01 | 1,139.5M |
| 2025-03-04 | 3,868.40 | 3,894.81 | 3,857.16 | 3,889.07 | 1,149.8M |
| 2025-03-03 | 3,843.50 | 3,922.83 | 3,843.50 | 3,885.82 | 1,443.5M |
| 2025-02-28 | 3,874.49 | 3,882.47 | 3,824.34 | 3,832.39 | 1,359.4M |
| 2025-02-27 | 3,890.60 | 3,903.94 | 3,848.36 | 3,889.71 | 1,364.9M |
| 2025-02-26 | 3,828.70 | 3,883.89 | 3,828.70 | 3,883.89 | 1,334.8M |
| 2025-02-25 | 3,847.66 | 3,850.58 | 3,816.54 | 3,823.14 | 930.8M |
| 2025-02-24 | 3,861.70 | 3,876.33 | 3,847.96 | 3,867.51 | 1,125.5M |
| 2025-02-21 | 3,869.11 | 3,888.35 | 3,859.43 | 3,868.67 | 1,187.1M |
| 2025-02-20 | 3,856.37 | 3,876.69 | 3,833.69 | 3,866.78 | 1,120.9M |
| 2025-02-19 | 3,805.98 | 3,859.15 | 3,805.98 | 3,858.29 | 1,205.7M |
| 2025-02-18 | 3,836.37 | 3,861.69 | 3,787.74 | 3,802.58 | 1,060.9M |
| 2025-02-17 | 3,847.31 | 3,850.69 | 3,821.32 | 3,840.73 | 1,212.1M |
| 2025-02-14 | 3,855.84 | 3,869.63 | 3,838.84 | 3,863.75 | 1,217.2M |
| 2025-02-13 | 3,870.42 | 3,890.81 | 3,856.00 | 3,857.99 | 1,371.2M |
| 2025-02-12 | 3,809.58 | 3,878.19 | 3,807.70 | 3,877.66 | 1,296.1M |
| 2025-02-11 | 3,818.40 | 3,835.01 | 3,794.70 | 3,828.52 | 1,151.5M |
| 2025-02-10 | 3,824.73 | 3,832.22 | 3,788.66 | 3,814.77 | 1,147.4M |
| 2025-02-07 | 3,760.21 | 3,834.07 | 3,749.15 | 3,821.86 | 1,206.9M |
| 2025-02-06 | 3,719.10 | 3,767.72 | 3,711.63 | 3,766.48 | 923.6M |
| 2025-02-05 | 3,782.13 | 3,782.13 | 3,710.62 | 3,725.55 | 841.6M |
| 2025-01-27 | 3,765.96 | 3,792.92 | 3,745.21 | 3,752.71 | 816.1M |
| 2025-01-24 | 3,723.37 | 3,766.55 | 3,719.65 | 3,762.49 | 796.0M |
| 2025-01-23 | 3,758.06 | 3,798.53 | 3,726.14 | 3,726.14 | 905.1M |
| 2025-01-22 | 3,738.57 | 3,747.60 | 3,715.26 | 3,736.30 | 738.9M |
| 2025-01-21 | 3,764.12 | 3,769.82 | 3,714.90 | 3,748.12 | 858.5M |
| 2025-01-20 | 3,758.22 | 3,768.99 | 3,740.62 | 3,750.21 | 949.5M |
| 2025-01-17 | 3,710.11 | 3,765.78 | 3,701.05 | 3,747.86 | 944.4M |
| 2025-01-16 | 3,697.26 | 3,749.88 | 3,685.77 | 3,716.72 | 996.9M |
| 2025-01-15 | 3,721.05 | 3,722.44 | 3,674.18 | 3,681.44 | 941.9M |
| 2025-01-14 | 3,648.05 | 3,732.90 | 3,627.06 | 3,728.24 | 1,172.5M |
| 2025-01-13 | 3,575.47 | 3,663.24 | 3,570.63 | 3,645.30 | 853.2M |
| 2025-01-10 | 3,642.26 | 3,676.79 | 3,600.13 | 3,600.13 | 795.0M |
| 2025-01-09 | 3,619.01 | 3,665.65 | 3,609.17 | 3,637.32 | 791.9M |
| 2025-01-08 | 3,678.27 | 3,679.75 | 3,570.30 | 3,636.24 | 1,090.9M |
| 2025-01-07 | 3,646.86 | 3,690.01 | 3,623.47 | 3,687.47 | 923.1M |
| 2025-01-06 | 3,624.59 | 3,691.18 | 3,607.03 | 3,649.54 | 987.2M |
| 2025-01-03 | 3,667.50 | 3,736.16 | 3,619.58 | 3,629.99 | 1,115.7M |
| 2025-01-02 | 3,721.86 | 3,749.11 | 3,629.42 | 3,657.31 | 1,072.2M |