7,214.71
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 | 7,205.22 | 7,238.08 | 7,116.10 | 7,214.71 | 650.3M |
| 2025-09-26 | 7,235.11 | 7,240.36 | 7,179.72 | 7,200.15 | 647.9M |
| 2025-09-25 | 7,300.45 | 7,315.30 | 7,250.39 | 7,265.88 | 643.6M |
| 2025-09-24 | 7,218.35 | 7,288.93 | 7,218.35 | 7,277.80 | 559.8M |
| 2025-09-23 | 7,299.34 | 7,299.34 | 7,135.50 | 7,211.37 | 715.7M |
| 2025-09-22 | 7,354.27 | 7,386.30 | 7,278.78 | 7,307.93 | 616.4M |
| 2025-09-19 | 7,378.98 | 7,382.60 | 7,325.05 | 7,352.88 | 617.9M |
| 2025-09-18 | 7,444.60 | 7,473.29 | 7,335.78 | 7,388.40 | 845.6M |
| 2025-09-17 | 7,458.07 | 7,481.62 | 7,401.37 | 7,445.84 | 602.6M |
| 2025-09-16 | 7,479.07 | 7,489.01 | 7,402.17 | 7,460.04 | 647.5M |
| 2025-09-15 | 7,500.92 | 7,521.49 | 7,468.36 | 7,477.28 | 731.9M |
| 2025-09-12 | 7,546.41 | 7,575.37 | 7,474.92 | 7,496.84 | 839.6M |
| 2025-09-11 | 7,403.59 | 7,522.88 | 7,355.73 | 7,522.59 | 991.7M |
| 2025-09-10 | 7,560.38 | 7,582.73 | 7,504.04 | 7,512.84 | 669.0M |
| 2025-09-09 | 7,611.63 | 7,681.53 | 7,520.69 | 7,569.57 | 887.4M |
| 2025-09-08 | 7,532.75 | 7,632.30 | 7,531.48 | 7,627.24 | 1,014.4M |
| 2025-09-05 | 7,414.55 | 7,524.99 | 7,346.66 | 7,521.25 | 887.5M |
| 2025-09-04 | 7,543.01 | 7,543.11 | 7,331.58 | 7,418.67 | 1,088.3M |
| 2025-09-03 | 7,540.62 | 7,590.09 | 7,474.00 | 7,547.54 | 1,084.1M |
| 2025-09-02 | 7,551.02 | 7,635.86 | 7,489.27 | 7,526.97 | 1,219.0M |
| 2025-09-01 | 7,414.56 | 7,543.78 | 7,413.22 | 7,531.90 | 1,213.7M |
| 2025-08-29 | 7,277.18 | 7,435.45 | 7,277.18 | 7,408.38 | 1,209.1M |
| 2025-08-28 | 7,260.89 | 7,298.91 | 7,113.18 | 7,252.51 | 1,080.6M |
| 2025-08-27 | 7,406.36 | 7,434.64 | 7,264.86 | 7,264.86 | 1,166.7M |
| 2025-08-26 | 7,407.97 | 7,458.41 | 7,391.58 | 7,409.89 | 1,123.3M |
| 2025-08-25 | 7,266.59 | 7,417.40 | 7,266.59 | 7,417.35 | 1,326.7M |
| 2025-08-22 | 7,245.25 | 7,271.13 | 7,196.34 | 7,270.20 | 924.0M |
| 2025-08-21 | 7,234.50 | 7,260.53 | 7,207.11 | 7,227.65 | 1,012.1M |
| 2025-08-20 | 7,101.41 | 7,217.04 | 7,079.92 | 7,217.04 | 1,123.1M |
| 2025-08-19 | 7,114.33 | 7,215.63 | 7,113.26 | 7,128.24 | 1,281.6M |
| 2025-08-18 | 7,058.40 | 7,122.54 | 7,058.40 | 7,093.85 | 1,103.5M |
| 2025-08-15 | 6,987.93 | 7,056.82 | 6,967.19 | 7,036.85 | 1,007.7M |
| 2025-08-14 | 7,012.41 | 7,064.34 | 6,980.04 | 6,989.68 | 887.0M |
| 2025-08-13 | 6,955.05 | 7,022.42 | 6,940.41 | 7,007.51 | 958.0M |
| 2025-08-12 | 6,972.48 | 7,005.35 | 6,946.97 | 6,958.92 | 831.9M |
| 2025-08-11 | 6,891.36 | 6,972.91 | 6,887.87 | 6,959.57 | 655.5M |
| 2025-08-08 | 6,915.85 | 6,920.50 | 6,872.65 | 6,895.34 | 508.8M |
| 2025-08-07 | 6,973.09 | 6,995.61 | 6,923.04 | 6,928.12 | 647.6M |
| 2025-08-06 | 7,011.25 | 7,020.35 | 6,965.60 | 6,985.02 | 645.7M |
| 2025-08-05 | 6,976.02 | 7,012.83 | 6,972.59 | 7,011.58 | 694.1M |
| 2025-08-04 | 6,910.88 | 6,974.94 | 6,869.75 | 6,974.94 | 790.5M |
| 2025-08-01 | 6,924.33 | 7,013.87 | 6,915.23 | 6,938.33 | 777.8M |
| 2025-07-31 | 7,043.30 | 7,043.94 | 6,911.35 | 6,930.46 | 952.6M |
| 2025-07-30 | 7,011.69 | 7,139.67 | 7,005.63 | 7,067.30 | 1,212.9M |
| 2025-07-29 | 7,016.73 | 7,032.91 | 6,956.98 | 7,027.93 | 982.0M |
| 2025-07-28 | 6,985.02 | 6,995.65 | 6,952.92 | 6,991.68 | 799.2M |
| 2025-07-25 | 7,033.55 | 7,038.80 | 6,954.10 | 6,958.72 | 870.8M |
| 2025-07-24 | 6,963.81 | 7,042.58 | 6,960.15 | 7,031.20 | 881.2M |
| 2025-07-23 | 6,983.70 | 7,027.66 | 6,954.41 | 6,964.96 | 800.7M |
| 2025-07-22 | 6,888.87 | 6,993.64 | 6,888.87 | 6,991.06 | 886.8M |
| 2025-07-21 | 6,922.77 | 6,922.77 | 6,864.94 | 6,895.98 | 668.9M |
| 2025-07-18 | 6,886.10 | 6,936.67 | 6,874.58 | 6,935.98 | 576.3M |
| 2025-07-17 | 6,826.03 | 6,885.37 | 6,826.03 | 6,885.37 | 625.2M |
| 2025-07-16 | 6,776.17 | 6,832.81 | 6,776.17 | 6,828.31 | 677.0M |
| 2025-07-15 | 6,785.53 | 6,806.23 | 6,738.62 | 6,776.94 | 627.4M |
| 2025-07-14 | 6,772.97 | 6,816.22 | 6,762.95 | 6,802.48 | 562.5M |
| 2025-07-11 | 6,774.00 | 6,847.03 | 6,774.00 | 6,778.81 | 665.7M |
| 2025-07-10 | 6,769.70 | 6,803.70 | 6,755.17 | 6,777.49 | 562.2M |
| 2025-07-09 | 6,743.17 | 6,817.17 | 6,725.66 | 6,772.49 | 640.8M |
| 2025-07-08 | 6,727.14 | 6,757.96 | 6,716.16 | 6,743.31 | 500.0M |
| 2025-07-07 | 6,784.00 | 6,787.32 | 6,727.10 | 6,731.59 | 488.3M |
| 2025-07-04 | 6,791.02 | 6,830.58 | 6,772.20 | 6,795.03 | 564.8M |
| 2025-07-03 | 6,752.02 | 6,804.02 | 6,744.81 | 6,790.80 | 539.0M |
| 2025-07-02 | 6,779.99 | 6,800.62 | 6,741.50 | 6,750.32 | 519.5M |
| 2025-07-01 | 6,740.28 | 6,784.82 | 6,739.24 | 6,783.44 | 484.0M |
| 2025-06-30 | 6,730.24 | 6,753.22 | 6,703.76 | 6,747.95 | 487.6M |
| 2025-06-27 | 6,757.28 | 6,765.80 | 6,736.68 | 6,739.33 | 451.1M |
| 2025-06-26 | 6,798.85 | 6,798.85 | 6,759.53 | 6,771.92 | 519.6M |
| 2025-06-25 | 6,794.51 | 6,820.33 | 6,748.29 | 6,819.73 | 532.3M |
| 2025-06-24 | 6,737.79 | 6,800.89 | 6,737.79 | 6,784.91 | 509.6M |
| 2025-06-23 | 6,711.09 | 6,745.14 | 6,672.23 | 6,726.48 | 478.9M |
| 2025-06-20 | 6,717.09 | 6,773.92 | 6,714.70 | 6,748.92 | 434.6M |
| 2025-06-19 | 6,777.11 | 6,797.12 | 6,700.79 | 6,719.10 | 476.0M |
| 2025-06-18 | 6,811.44 | 6,830.03 | 6,776.00 | 6,788.52 | 521.1M |
| 2025-06-17 | 6,868.38 | 6,908.46 | 6,778.95 | 6,792.17 | 588.1M |
| 2025-06-16 | 6,864.85 | 6,879.98 | 6,836.57 | 6,859.73 | 569.1M |
| 2025-06-13 | 7,009.41 | 7,013.22 | 6,870.54 | 6,893.61 | 863.7M |
| 2025-06-12 | 7,033.76 | 7,042.94 | 6,989.28 | 7,032.89 | 701.7M |
| 2025-06-11 | 7,040.29 | 7,082.45 | 7,025.46 | 7,037.02 | 616.4M |
| 2025-06-10 | 7,050.66 | 7,079.81 | 6,997.59 | 7,047.77 | 851.2M |
| 2025-06-09 | 7,008.76 | 7,095.44 | 7,000.43 | 7,055.55 | 808.1M |
| 2025-06-06 | 7,040.58 | 7,056.27 | 6,999.00 | 7,010.83 | 615.9M |
| 2025-06-05 | 7,118.37 | 7,118.37 | 7,033.26 | 7,049.03 | 602.0M |
| 2025-06-04 | 7,068.07 | 7,110.03 | 7,054.34 | 7,106.72 | 566.3M |
| 2025-06-03 | 7,004.69 | 7,074.31 | 6,996.40 | 7,073.81 | 736.1M |
| 2025-05-30 | 7,020.91 | 7,064.78 | 7,017.55 | 7,035.15 | 633.0M |
| 2025-05-29 | 6,962.21 | 7,024.18 | 6,934.06 | 7,014.73 | 569.1M |
| 2025-05-28 | 6,915.89 | 6,985.05 | 6,890.04 | 6,971.02 | 442.0M |
| 2025-05-27 | 6,871.11 | 6,935.39 | 6,871.11 | 6,915.76 | 490.3M |
| 2025-05-26 | 6,899.16 | 6,939.03 | 6,853.47 | 6,868.25 | 540.3M |
| 2025-05-23 | 6,938.25 | 6,980.49 | 6,904.04 | 6,904.04 | 709.0M |
| 2025-05-22 | 6,949.99 | 6,970.13 | 6,917.57 | 6,933.56 | 485.9M |
| 2025-05-21 | 6,932.34 | 6,973.05 | 6,930.68 | 6,957.93 | 552.0M |
| 2025-05-20 | 6,898.18 | 6,970.90 | 6,898.18 | 6,932.77 | 598.1M |
| 2025-05-19 | 6,882.03 | 6,904.38 | 6,854.61 | 6,881.46 | 464.4M |
| 2025-05-16 | 6,899.03 | 6,911.36 | 6,864.03 | 6,909.89 | 525.3M |
| 2025-05-15 | 6,900.49 | 6,936.49 | 6,891.10 | 6,906.91 | 499.6M |
| 2025-05-14 | 6,849.71 | 6,939.37 | 6,824.94 | 6,912.16 | 559.1M |
| 2025-05-13 | 6,872.06 | 6,880.88 | 6,837.72 | 6,857.73 | 541.0M |
| 2025-05-12 | 6,870.83 | 6,874.91 | 6,813.75 | 6,851.76 | 578.3M |
| 2025-05-09 | 6,864.37 | 6,893.86 | 6,859.66 | 6,869.70 | 478.4M |
| 2025-05-08 | 6,843.87 | 6,889.42 | 6,824.44 | 6,867.85 | 486.2M |
| 2025-05-07 | 6,911.76 | 6,911.76 | 6,829.85 | 6,864.74 | 645.6M |
| 2025-05-06 | 6,839.54 | 6,842.42 | 6,791.85 | 6,831.92 | 625.7M |
| 2025-04-30 | 6,799.69 | 6,856.83 | 6,796.40 | 6,814.82 | 659.5M |
| 2025-04-29 | 6,792.55 | 6,822.36 | 6,767.16 | 6,792.99 | 544.6M |
| 2025-04-28 | 6,828.83 | 6,841.71 | 6,804.19 | 6,804.19 | 608.6M |
| 2025-04-25 | 6,888.98 | 6,894.08 | 6,828.99 | 6,842.38 | 600.2M |
| 2025-04-24 | 6,855.88 | 6,901.55 | 6,847.36 | 6,874.17 | 506.4M |
| 2025-04-23 | 6,917.00 | 6,922.39 | 6,850.66 | 6,855.69 | 557.0M |
| 2025-04-22 | 6,840.12 | 6,935.32 | 6,840.11 | 6,909.24 | 601.8M |
| 2025-04-21 | 6,819.40 | 6,859.89 | 6,808.42 | 6,851.21 | 440.7M |
| 2025-04-18 | 6,906.35 | 6,916.13 | 6,824.39 | 6,839.90 | 443.1M |
| 2025-04-17 | 6,868.32 | 6,929.99 | 6,846.78 | 6,928.05 | 509.4M |
| 2025-04-16 | 6,889.75 | 6,909.90 | 6,803.62 | 6,909.80 | 689.0M |
| 2025-04-15 | 6,837.05 | 6,885.26 | 6,811.02 | 6,881.89 | 647.5M |
| 2025-04-14 | 6,855.22 | 6,908.65 | 6,831.19 | 6,851.64 | 785.2M |
| 2025-04-11 | 6,885.12 | 6,905.01 | 6,804.69 | 6,864.65 | 866.9M |
| 2025-04-10 | 6,913.17 | 6,915.98 | 6,829.92 | 6,910.79 | 1,208.8M |
| 2025-04-09 | 6,729.44 | 6,891.78 | 6,644.95 | 6,891.78 | 1,434.2M |
| 2025-04-08 | 6,640.54 | 6,797.79 | 6,610.65 | 6,797.79 | 1,385.2M |
| 2025-04-07 | 6,723.68 | 6,848.03 | 6,452.25 | 6,625.17 | 1,534.7M |
| 2025-04-03 | 6,858.66 | 6,970.16 | 6,858.66 | 6,954.99 | 684.6M |
| 2025-04-02 | 6,925.09 | 6,952.49 | 6,894.24 | 6,909.32 | 555.9M |
| 2025-04-01 | 6,819.61 | 6,972.91 | 6,819.61 | 6,931.10 | 850.0M |
| 2025-03-31 | 6,840.04 | 6,889.30 | 6,781.57 | 6,811.27 | 634.4M |
| 2025-03-28 | 6,879.27 | 6,931.86 | 6,856.89 | 6,861.17 | 607.8M |
| 2025-03-27 | 6,765.89 | 6,886.99 | 6,751.93 | 6,882.70 | 605.9M |
| 2025-03-26 | 6,770.45 | 6,795.12 | 6,756.39 | 6,775.20 | 458.3M |
| 2025-03-25 | 6,751.37 | 6,778.10 | 6,718.32 | 6,777.82 | 495.2M |
| 2025-03-24 | 6,739.54 | 6,765.26 | 6,710.53 | 6,750.71 | 610.2M |
| 2025-03-21 | 6,825.82 | 6,854.25 | 6,738.15 | 6,756.60 | 699.6M |
| 2025-03-20 | 6,876.29 | 6,877.91 | 6,808.96 | 6,817.55 | 541.0M |
| 2025-03-19 | 6,867.47 | 6,915.73 | 6,862.49 | 6,876.97 | 551.0M |
| 2025-03-18 | 6,921.52 | 6,928.71 | 6,867.09 | 6,882.32 | 591.2M |
| 2025-03-17 | 6,958.68 | 6,976.24 | 6,876.39 | 6,906.27 | 754.3M |
| 2025-03-14 | 6,721.83 | 6,918.46 | 6,721.83 | 6,909.69 | 1,031.2M |
| 2025-03-13 | 6,713.90 | 6,759.64 | 6,680.26 | 6,708.25 | 527.5M |
| 2025-03-12 | 6,770.75 | 6,796.99 | 6,710.87 | 6,714.49 | 549.6M |
| 2025-03-11 | 6,628.34 | 6,764.84 | 6,617.48 | 6,764.84 | 604.6M |
| 2025-03-10 | 6,679.76 | 6,684.83 | 6,637.06 | 6,675.20 | 533.4M |
| 2025-03-07 | 6,653.71 | 6,702.35 | 6,614.53 | 6,673.87 | 585.1M |
| 2025-03-06 | 6,610.93 | 6,682.39 | 6,590.33 | 6,668.88 | 626.0M |
| 2025-03-05 | 6,609.57 | 6,611.65 | 6,562.62 | 6,594.63 | 496.1M |
| 2025-03-04 | 6,608.15 | 6,617.73 | 6,571.83 | 6,606.49 | 486.5M |
| 2025-03-03 | 6,644.64 | 6,714.43 | 6,610.09 | 6,631.68 | 696.2M |
| 2025-02-28 | 6,660.52 | 6,778.33 | 6,633.34 | 6,643.38 | 733.2M |
| 2025-02-27 | 6,579.50 | 6,672.93 | 6,564.04 | 6,672.93 | 693.2M |
| 2025-02-26 | 6,525.61 | 6,586.03 | 6,511.05 | 6,585.76 | 530.3M |
| 2025-02-25 | 6,566.11 | 6,568.31 | 6,514.81 | 6,525.27 | 578.6M |
| 2025-02-24 | 6,595.90 | 6,660.43 | 6,587.96 | 6,610.34 | 727.1M |
| 2025-02-21 | 6,598.84 | 6,640.48 | 6,540.03 | 6,602.04 | 739.4M |
| 2025-02-20 | 6,568.90 | 6,653.65 | 6,561.10 | 6,599.11 | 593.0M |
| 2025-02-19 | 6,557.58 | 6,592.10 | 6,524.68 | 6,578.08 | 555.3M |
| 2025-02-18 | 6,618.52 | 6,664.28 | 6,548.71 | 6,570.86 | 622.5M |
| 2025-02-17 | 6,655.69 | 6,676.22 | 6,601.66 | 6,631.36 | 764.1M |
| 2025-02-14 | 6,609.71 | 6,655.43 | 6,604.61 | 6,650.99 | 632.3M |
| 2025-02-13 | 6,559.94 | 6,670.51 | 6,555.26 | 6,625.50 | 701.3M |
| 2025-02-12 | 6,505.16 | 6,564.53 | 6,500.33 | 6,564.53 | 553.0M |
| 2025-02-11 | 6,561.26 | 6,564.05 | 6,495.67 | 6,522.61 | 525.1M |
| 2025-02-10 | 6,560.89 | 6,561.73 | 6,498.89 | 6,553.36 | 600.4M |
| 2025-02-07 | 6,507.45 | 6,596.37 | 6,468.26 | 6,560.47 | 632.3M |
| 2025-02-06 | 6,453.37 | 6,524.59 | 6,446.07 | 6,505.53 | 481.4M |
| 2025-02-05 | 6,549.80 | 6,556.78 | 6,438.53 | 6,457.89 | 526.9M |
| 2025-01-27 | 6,526.52 | 6,582.50 | 6,524.20 | 6,528.83 | 459.8M |
| 2025-01-24 | 6,489.18 | 6,548.84 | 6,486.43 | 6,518.65 | 482.5M |
| 2025-01-23 | 6,581.79 | 6,622.03 | 6,529.82 | 6,530.82 | 489.4M |
| 2025-01-22 | 6,573.10 | 6,578.14 | 6,496.08 | 6,532.53 | 410.1M |
| 2025-01-21 | 6,657.70 | 6,663.44 | 6,570.16 | 6,594.67 | 520.6M |
| 2025-01-20 | 6,632.19 | 6,704.76 | 6,617.41 | 6,631.87 | 532.3M |
| 2025-01-17 | 6,513.64 | 6,623.24 | 6,502.22 | 6,595.13 | 494.9M |
| 2025-01-16 | 6,567.72 | 6,637.99 | 6,512.39 | 6,535.18 | 541.6M |
| 2025-01-15 | 6,591.63 | 6,591.63 | 6,538.21 | 6,548.59 | 412.8M |
| 2025-01-14 | 6,499.07 | 6,625.15 | 6,489.09 | 6,604.93 | 536.3M |
| 2025-01-13 | 6,454.46 | 6,530.77 | 6,449.82 | 6,497.34 | 407.9M |
| 2025-01-10 | 6,571.39 | 6,589.69 | 6,485.19 | 6,485.19 | 388.6M |
| 2025-01-09 | 6,568.05 | 6,635.21 | 6,521.63 | 6,567.82 | 397.0M |
| 2025-01-08 | 6,595.82 | 6,631.52 | 6,487.65 | 6,588.41 | 543.7M |
| 2025-01-07 | 6,645.16 | 6,650.11 | 6,546.21 | 6,607.98 | 515.1M |
| 2025-01-06 | 6,644.73 | 6,717.51 | 6,606.28 | 6,646.59 | 600.4M |
| 2025-01-03 | 6,740.68 | 6,773.73 | 6,635.96 | 6,666.21 | 600.1M |
| 2025-01-02 | 6,881.09 | 6,893.69 | 6,695.97 | 6,737.67 | 676.0M |