4,747.66
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 | 4,705.33 | 4,763.81 | 4,664.82 | 4,747.66 | 1,439.5M |
| 2025-09-26 | 4,704.22 | 4,770.87 | 4,681.02 | 4,702.34 | 1,413.1M |
| 2025-09-25 | 4,738.22 | 4,748.15 | 4,703.65 | 4,714.59 | 1,401.8M |
| 2025-09-24 | 4,716.56 | 4,794.50 | 4,708.24 | 4,747.61 | 1,647.8M |
| 2025-09-23 | 4,762.21 | 4,770.49 | 4,667.93 | 4,734.56 | 1,839.1M |
| 2025-09-22 | 4,786.55 | 4,807.53 | 4,740.95 | 4,797.16 | 1,851.1M |
| 2025-09-19 | 4,818.66 | 4,833.69 | 4,749.87 | 4,821.43 | 2,268.1M |
| 2025-09-18 | 4,898.00 | 4,902.55 | 4,771.26 | 4,789.53 | 1,846.6M |
| 2025-09-17 | 4,842.18 | 4,902.01 | 4,797.96 | 4,897.80 | 1,919.1M |
| 2025-09-16 | 4,777.73 | 4,837.92 | 4,775.37 | 4,834.38 | 1,587.0M |
| 2025-09-15 | 4,767.91 | 4,795.46 | 4,694.15 | 4,776.01 | 1,744.8M |
| 2025-09-12 | 4,693.90 | 4,786.17 | 4,691.50 | 4,751.33 | 1,733.5M |
| 2025-09-11 | 4,651.39 | 4,705.40 | 4,635.52 | 4,693.37 | 1,360.0M |
| 2025-09-10 | 4,658.91 | 4,675.18 | 4,636.96 | 4,660.49 | 1,051.3M |
| 2025-09-09 | 4,614.77 | 4,670.11 | 4,606.69 | 4,666.18 | 1,421.7M |
| 2025-09-08 | 4,580.88 | 4,619.62 | 4,580.88 | 4,609.61 | 1,508.8M |
| 2025-09-05 | 4,572.81 | 4,582.21 | 4,540.45 | 4,574.01 | 1,412.6M |
| 2025-09-04 | 4,562.58 | 4,569.62 | 4,529.89 | 4,558.18 | 1,126.2M |
| 2025-09-03 | 4,623.09 | 4,633.49 | 4,542.02 | 4,558.59 | 1,123.4M |
| 2025-09-02 | 4,624.83 | 4,650.40 | 4,578.58 | 4,615.92 | 1,152.1M |
| 2025-09-01 | 4,649.97 | 4,678.48 | 4,610.61 | 4,627.81 | 1,287.4M |
| 2025-08-29 | 4,690.92 | 4,749.29 | 4,630.58 | 4,637.72 | 1,747.1M |
| 2025-08-28 | 4,627.84 | 4,662.94 | 4,576.48 | 4,637.32 | 1,062.5M |
| 2025-08-27 | 4,738.40 | 4,746.28 | 4,623.98 | 4,625.56 | 1,283.4M |
| 2025-08-26 | 4,761.73 | 4,770.86 | 4,728.78 | 4,753.17 | 1,037.5M |
| 2025-08-25 | 4,671.70 | 4,835.59 | 4,671.70 | 4,778.80 | 2,155.2M |
| 2025-08-22 | 4,647.68 | 4,663.35 | 4,616.28 | 4,659.39 | 845.1M |
| 2025-08-21 | 4,621.31 | 4,671.35 | 4,620.31 | 4,650.38 | 938.4M |
| 2025-08-20 | 4,596.29 | 4,623.64 | 4,570.21 | 4,619.04 | 815.4M |
| 2025-08-19 | 4,649.18 | 4,673.73 | 4,616.11 | 4,617.48 | 1,070.2M |
| 2025-08-18 | 4,669.03 | 4,679.00 | 4,636.49 | 4,636.49 | 1,103.3M |
| 2025-08-15 | 4,624.49 | 4,688.98 | 4,623.28 | 4,663.65 | 1,256.5M |
| 2025-08-14 | 4,663.89 | 4,709.53 | 4,620.51 | 4,623.33 | 1,032.4M |
| 2025-08-13 | 4,684.32 | 4,692.07 | 4,650.36 | 4,658.60 | 761.4M |
| 2025-08-12 | 4,683.12 | 4,702.44 | 4,669.82 | 4,675.01 | 701.9M |
| 2025-08-11 | 4,697.11 | 4,713.24 | 4,680.23 | 4,682.81 | 966.4M |
| 2025-08-08 | 4,663.63 | 4,692.71 | 4,650.55 | 4,683.32 | 656.4M |
| 2025-08-07 | 4,631.65 | 4,673.32 | 4,622.13 | 4,668.34 | 711.6M |
| 2025-08-06 | 4,638.62 | 4,642.07 | 4,613.39 | 4,630.63 | 606.1M |
| 2025-08-05 | 4,610.04 | 4,646.17 | 4,604.83 | 4,639.71 | 622.0M |
| 2025-08-04 | 4,604.70 | 4,613.85 | 4,587.61 | 4,608.95 | 595.4M |
| 2025-08-01 | 4,618.54 | 4,643.31 | 4,599.16 | 4,604.81 | 646.5M |
| 2025-07-31 | 4,738.39 | 4,739.69 | 4,611.18 | 4,626.87 | 1,275.5M |
| 2025-07-30 | 4,776.56 | 4,811.07 | 4,743.51 | 4,747.72 | 898.1M |
| 2025-07-29 | 4,781.43 | 4,805.85 | 4,758.27 | 4,786.41 | 799.1M |
| 2025-07-28 | 4,779.89 | 4,812.21 | 4,737.69 | 4,788.46 | 893.1M |
| 2025-07-25 | 4,805.51 | 4,816.33 | 4,777.92 | 4,788.78 | 990.2M |
| 2025-07-24 | 4,761.84 | 4,835.00 | 4,742.34 | 4,809.29 | 1,105.6M |
| 2025-07-23 | 4,821.16 | 4,847.93 | 4,767.98 | 4,774.17 | 1,248.1M |
| 2025-07-22 | 4,737.39 | 4,818.34 | 4,700.07 | 4,807.05 | 1,287.1M |
| 2025-07-21 | 4,742.52 | 4,762.27 | 4,721.33 | 4,730.17 | 843.5M |
| 2025-07-18 | 4,703.67 | 4,708.97 | 4,680.49 | 4,704.15 | 501.4M |
| 2025-07-17 | 4,700.70 | 4,723.85 | 4,666.22 | 4,687.91 | 633.8M |
| 2025-07-16 | 4,801.44 | 4,818.58 | 4,765.05 | 4,787.71 | 631.6M |
| 2025-07-15 | 4,849.52 | 4,854.10 | 4,770.96 | 4,811.61 | 960.3M |
| 2025-07-14 | 4,876.88 | 4,903.56 | 4,849.42 | 4,851.48 | 856.6M |
| 2025-07-11 | 4,885.44 | 4,935.69 | 4,871.69 | 4,881.14 | 1,064.1M |
| 2025-07-10 | 4,758.55 | 4,911.38 | 4,758.19 | 4,882.83 | 1,252.5M |
| 2025-07-09 | 4,750.64 | 4,776.03 | 4,742.10 | 4,754.39 | 707.2M |
| 2025-07-08 | 4,730.13 | 4,759.33 | 4,712.13 | 4,747.76 | 614.9M |
| 2025-07-07 | 4,670.79 | 4,741.88 | 4,668.11 | 4,734.25 | 799.1M |
| 2025-07-04 | 4,681.09 | 4,700.62 | 4,656.86 | 4,675.17 | 554.9M |
| 2025-07-03 | 4,656.61 | 4,684.27 | 4,656.61 | 4,674.12 | 591.0M |
| 2025-07-02 | 4,621.19 | 4,663.21 | 4,605.68 | 4,658.36 | 635.5M |
| 2025-07-01 | 4,646.52 | 4,649.17 | 4,608.68 | 4,618.03 | 565.7M |
| 2025-06-30 | 4,630.53 | 4,659.33 | 4,621.70 | 4,636.38 | 605.0M |
| 2025-06-27 | 4,646.34 | 4,695.21 | 4,618.54 | 4,623.69 | 681.8M |
| 2025-06-26 | 4,655.15 | 4,657.00 | 4,630.88 | 4,648.05 | 534.9M |
| 2025-06-25 | 4,606.57 | 4,659.99 | 4,591.19 | 4,656.75 | 680.5M |
| 2025-06-24 | 4,556.95 | 4,609.85 | 4,556.25 | 4,606.53 | 589.1M |
| 2025-06-23 | 4,522.50 | 4,561.87 | 4,493.18 | 4,548.98 | 468.7M |
| 2025-06-20 | 4,535.69 | 4,561.21 | 4,528.82 | 4,544.56 | 486.7M |
| 2025-06-19 | 4,603.85 | 4,607.30 | 4,514.02 | 4,531.88 | 714.0M |
| 2025-06-18 | 4,647.11 | 4,654.42 | 4,584.42 | 4,608.77 | 687.6M |
| 2025-06-17 | 4,657.25 | 4,665.84 | 4,634.25 | 4,647.67 | 562.1M |
| 2025-06-16 | 4,611.35 | 4,665.06 | 4,607.96 | 4,659.61 | 772.9M |
| 2025-06-13 | 4,636.60 | 4,638.44 | 4,587.18 | 4,602.60 | 770.7M |
| 2025-06-12 | 4,646.50 | 4,656.36 | 4,614.92 | 4,639.83 | 557.0M |
| 2025-06-11 | 4,617.77 | 4,670.16 | 4,615.09 | 4,648.53 | 682.2M |
| 2025-06-10 | 4,598.73 | 4,649.98 | 4,591.50 | 4,616.61 | 825.9M |
| 2025-06-09 | 4,609.99 | 4,618.36 | 4,583.26 | 4,590.48 | 716.3M |
| 2025-06-06 | 4,604.95 | 4,630.85 | 4,596.02 | 4,604.99 | 606.5M |
| 2025-06-05 | 4,610.65 | 4,628.70 | 4,587.56 | 4,606.29 | 638.6M |
| 2025-06-04 | 4,589.79 | 4,619.27 | 4,586.98 | 4,608.54 | 625.1M |
| 2025-06-03 | 4,566.33 | 4,604.52 | 4,563.13 | 4,583.53 | 563.2M |
| 2025-05-30 | 4,559.90 | 4,602.88 | 4,543.58 | 4,584.05 | 575.3M |
| 2025-05-29 | 4,540.49 | 4,578.13 | 4,531.81 | 4,560.23 | 508.9M |
| 2025-05-28 | 4,548.08 | 4,556.14 | 4,524.41 | 4,537.96 | 411.7M |
| 2025-05-27 | 4,561.69 | 4,572.48 | 4,536.57 | 4,548.07 | 468.1M |
| 2025-05-26 | 4,564.10 | 4,585.74 | 4,542.05 | 4,562.03 | 498.9M |
| 2025-05-23 | 4,627.14 | 4,642.73 | 4,572.28 | 4,572.28 | 603.0M |
| 2025-05-22 | 4,647.02 | 4,651.38 | 4,618.88 | 4,631.13 | 523.3M |
| 2025-05-21 | 4,651.26 | 4,668.35 | 4,638.84 | 4,650.34 | 492.6M |
| 2025-05-20 | 4,636.85 | 4,655.06 | 4,616.41 | 4,647.75 | 449.7M |
| 2025-05-19 | 4,606.30 | 4,643.25 | 4,602.73 | 4,635.85 | 616.4M |
| 2025-05-16 | 4,637.05 | 4,652.56 | 4,583.67 | 4,613.21 | 484.5M |
| 2025-05-15 | 4,646.84 | 4,675.67 | 4,623.13 | 4,633.26 | 527.3M |
| 2025-05-14 | 4,617.14 | 4,674.17 | 4,594.43 | 4,659.87 | 589.9M |
| 2025-05-13 | 4,599.40 | 4,641.50 | 4,574.08 | 4,620.95 | 645.6M |
| 2025-05-12 | 4,564.46 | 4,584.98 | 4,543.52 | 4,582.23 | 509.4M |
| 2025-05-09 | 4,612.86 | 4,617.61 | 4,541.35 | 4,548.58 | 599.8M |
| 2025-05-08 | 4,601.91 | 4,643.12 | 4,588.13 | 4,608.54 | 667.1M |
| 2025-05-07 | 4,655.08 | 4,676.72 | 4,598.94 | 4,616.09 | 887.7M |
| 2025-05-06 | 4,577.66 | 4,583.03 | 4,555.10 | 4,569.42 | 721.3M |
| 2025-04-30 | 4,551.72 | 4,586.27 | 4,551.72 | 4,556.41 | 696.4M |
| 2025-04-29 | 4,546.62 | 4,579.28 | 4,532.32 | 4,548.59 | 618.9M |
| 2025-04-28 | 4,639.32 | 4,641.92 | 4,529.90 | 4,533.09 | 949.7M |
| 2025-04-25 | 4,692.17 | 4,779.28 | 4,651.70 | 4,665.22 | 1,045.0M |
| 2025-04-24 | 4,666.20 | 4,722.39 | 4,634.84 | 4,688.39 | 581.6M |
| 2025-04-23 | 4,734.07 | 4,743.33 | 4,663.39 | 4,667.50 | 691.9M |
| 2025-04-22 | 4,672.08 | 4,760.01 | 4,672.08 | 4,738.36 | 699.5M |
| 2025-04-21 | 4,695.53 | 4,713.61 | 4,663.65 | 4,676.54 | 609.9M |
| 2025-04-18 | 4,673.03 | 4,721.78 | 4,655.93 | 4,710.94 | 720.3M |
| 2025-04-17 | 4,569.11 | 4,732.85 | 4,559.21 | 4,691.60 | 1,052.4M |
| 2025-04-16 | 4,534.54 | 4,594.55 | 4,505.22 | 4,594.55 | 759.7M |
| 2025-04-15 | 4,530.16 | 4,534.18 | 4,494.95 | 4,533.31 | 432.6M |
| 2025-04-14 | 4,541.44 | 4,554.44 | 4,513.09 | 4,529.34 | 488.0M |
| 2025-04-11 | 4,576.39 | 4,576.39 | 4,516.23 | 4,547.18 | 618.5M |
| 2025-04-10 | 4,565.26 | 4,607.01 | 4,494.12 | 4,597.62 | 902.2M |
| 2025-04-09 | 4,399.95 | 4,562.66 | 4,349.68 | 4,562.66 | 1,192.4M |
| 2025-04-08 | 4,233.34 | 4,431.38 | 4,233.34 | 4,429.44 | 1,199.6M |
| 2025-04-07 | 4,398.13 | 4,398.34 | 4,159.61 | 4,227.28 | 1,225.7M |
| 2025-04-03 | 4,455.69 | 4,561.44 | 4,455.69 | 4,523.29 | 704.2M |
| 2025-04-02 | 4,465.57 | 4,489.49 | 4,456.38 | 4,483.39 | 457.4M |
| 2025-04-01 | 4,469.92 | 4,492.05 | 4,453.46 | 4,475.58 | 578.4M |
| 2025-03-31 | 4,540.59 | 4,548.70 | 4,455.95 | 4,462.57 | 671.6M |
| 2025-03-28 | 4,587.02 | 4,592.27 | 4,539.23 | 4,565.06 | 440.0M |
| 2025-03-27 | 4,599.88 | 4,609.94 | 4,564.62 | 4,585.40 | 422.0M |
| 2025-03-26 | 4,606.58 | 4,645.03 | 4,598.19 | 4,602.75 | 586.7M |
| 2025-03-25 | 4,576.27 | 4,622.18 | 4,559.67 | 4,609.20 | 527.0M |
| 2025-03-24 | 4,609.56 | 4,615.16 | 4,545.25 | 4,572.26 | 579.5M |
| 2025-03-21 | 4,637.04 | 4,666.89 | 4,590.73 | 4,607.88 | 625.2M |
| 2025-03-20 | 4,650.55 | 4,672.03 | 4,634.94 | 4,642.28 | 508.9M |
| 2025-03-19 | 4,665.97 | 4,672.65 | 4,633.51 | 4,649.56 | 465.5M |
| 2025-03-18 | 4,704.84 | 4,707.21 | 4,659.49 | 4,672.35 | 540.3M |
| 2025-03-17 | 4,663.97 | 4,719.16 | 4,662.66 | 4,693.81 | 767.5M |
| 2025-03-14 | 4,549.99 | 4,656.19 | 4,549.99 | 4,655.61 | 1,055.7M |
| 2025-03-13 | 4,564.74 | 4,577.56 | 4,523.32 | 4,546.29 | 563.6M |
| 2025-03-12 | 4,585.87 | 4,592.94 | 4,554.56 | 4,569.66 | 608.8M |
| 2025-03-11 | 4,574.41 | 4,594.03 | 4,550.08 | 4,594.03 | 666.3M |
| 2025-03-10 | 4,633.57 | 4,649.85 | 4,588.94 | 4,603.06 | 638.9M |
| 2025-03-07 | 4,643.50 | 4,645.50 | 4,603.00 | 4,619.33 | 653.2M |
| 2025-03-06 | 4,607.10 | 4,672.81 | 4,587.50 | 4,668.20 | 847.5M |
| 2025-03-05 | 4,632.79 | 4,638.27 | 4,556.66 | 4,590.85 | 768.6M |
| 2025-03-04 | 4,638.63 | 4,646.94 | 4,589.29 | 4,632.95 | 699.0M |
| 2025-03-03 | 4,657.06 | 4,735.66 | 4,637.39 | 4,652.92 | 923.2M |
| 2025-02-28 | 4,682.80 | 4,713.03 | 4,632.60 | 4,634.82 | 998.3M |
| 2025-02-27 | 4,679.20 | 4,710.80 | 4,661.74 | 4,685.69 | 970.7M |
| 2025-02-26 | 4,604.16 | 4,708.87 | 4,604.16 | 4,675.85 | 1,172.0M |
| 2025-02-25 | 4,614.04 | 4,656.29 | 4,580.52 | 4,589.69 | 992.1M |
| 2025-02-24 | 4,537.77 | 4,651.29 | 4,528.68 | 4,634.24 | 1,265.3M |
| 2025-02-21 | 4,569.06 | 4,587.89 | 4,525.02 | 4,535.00 | 966.9M |
| 2025-02-20 | 4,602.57 | 4,603.29 | 4,534.66 | 4,566.65 | 819.1M |
| 2025-02-19 | 4,576.88 | 4,623.24 | 4,575.18 | 4,610.10 | 655.4M |
| 2025-02-18 | 4,636.37 | 4,642.85 | 4,570.87 | 4,584.78 | 721.8M |
| 2025-02-17 | 4,642.38 | 4,664.70 | 4,607.17 | 4,635.88 | 783.6M |
| 2025-02-14 | 4,654.02 | 4,674.41 | 4,595.73 | 4,636.64 | 667.2M |
| 2025-02-13 | 4,607.91 | 4,708.82 | 4,597.65 | 4,661.80 | 1,139.8M |
| 2025-02-12 | 4,556.72 | 4,632.08 | 4,511.55 | 4,630.12 | 823.8M |
| 2025-02-11 | 4,626.37 | 4,633.11 | 4,544.86 | 4,552.72 | 601.2M |
| 2025-02-10 | 4,584.24 | 4,637.45 | 4,584.24 | 4,615.32 | 635.2M |
| 2025-02-07 | 4,537.68 | 4,631.72 | 4,523.94 | 4,598.99 | 917.1M |
| 2025-02-06 | 4,518.84 | 4,560.87 | 4,485.14 | 4,545.60 | 632.8M |
| 2025-02-05 | 4,602.91 | 4,603.49 | 4,499.64 | 4,520.22 | 591.4M |
| 2025-01-27 | 4,591.35 | 4,643.66 | 4,579.55 | 4,583.92 | 584.0M |
| 2025-01-24 | 4,570.22 | 4,605.30 | 4,550.02 | 4,578.06 | 542.9M |
| 2025-01-23 | 4,544.56 | 4,646.43 | 4,544.56 | 4,567.35 | 799.9M |
| 2025-01-22 | 4,599.73 | 4,607.43 | 4,498.44 | 4,508.98 | 710.8M |
| 2025-01-21 | 4,630.42 | 4,727.37 | 4,597.05 | 4,631.27 | 975.3M |
| 2025-01-20 | 4,648.43 | 4,666.30 | 4,593.35 | 4,619.20 | 718.9M |
| 2025-01-17 | 4,589.83 | 4,670.69 | 4,569.98 | 4,635.48 | 727.1M |
| 2025-01-16 | 4,631.74 | 4,698.59 | 4,585.58 | 4,615.81 | 628.0M |
| 2025-01-15 | 4,607.82 | 4,643.53 | 4,581.55 | 4,626.95 | 570.2M |
| 2025-01-14 | 4,529.70 | 4,631.34 | 4,529.70 | 4,616.93 | 656.3M |
| 2025-01-13 | 4,467.87 | 4,530.35 | 4,435.47 | 4,530.35 | 543.8M |
| 2025-01-10 | 4,593.79 | 4,622.92 | 4,496.80 | 4,496.80 | 569.1M |
| 2025-01-09 | 4,620.26 | 4,621.57 | 4,576.22 | 4,594.40 | 519.9M |
| 2025-01-08 | 4,660.39 | 4,670.44 | 4,561.01 | 4,630.14 | 688.4M |
| 2025-01-07 | 4,657.67 | 4,674.54 | 4,614.81 | 4,672.72 | 666.4M |
| 2025-01-06 | 4,684.79 | 4,686.24 | 4,598.35 | 4,658.74 | 738.6M |
| 2025-01-03 | 4,755.79 | 4,777.72 | 4,667.56 | 4,677.06 | 931.2M |
| 2025-01-02 | 4,860.49 | 4,901.05 | 4,720.38 | 4,749.95 | 879.2M |