1,204.32
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 | 1,198.98 | 1,210.41 | 1,198.98 | 1,204.32 | 1,787.9M |
| 2025-09-25 | 1,193.33 | 1,204.53 | 1,192.12 | 1,199.94 | 1,805.2M |
| 2025-09-24 | 1,170.59 | 1,193.77 | 1,169.96 | 1,193.27 | 1,634.4M |
| 2025-09-23 | 1,174.80 | 1,182.37 | 1,159.74 | 1,174.51 | 1,780.5M |
| 2025-09-22 | 1,187.28 | 1,187.41 | 1,170.28 | 1,176.07 | 1,527.1M |
| 2025-09-19 | 1,189.51 | 1,194.67 | 1,186.37 | 1,188.85 | 1,758.9M |
| 2025-09-18 | 1,211.67 | 1,211.67 | 1,180.66 | 1,189.21 | 2,551.4M |
| 2025-09-17 | 1,197.09 | 1,215.41 | 1,194.94 | 1,213.46 | 2,279.8M |
| 2025-09-16 | 1,207.80 | 1,211.71 | 1,190.12 | 1,198.03 | 1,620.8M |
| 2025-09-15 | 1,205.34 | 1,212.48 | 1,201.22 | 1,202.74 | 1,817.3M |
| 2025-09-12 | 1,214.98 | 1,215.53 | 1,204.60 | 1,205.86 | 1,754.8M |
| 2025-09-11 | 1,201.40 | 1,214.89 | 1,200.62 | 1,214.83 | 1,584.2M |
| 2025-09-10 | 1,213.70 | 1,213.70 | 1,197.32 | 1,203.16 | 1,569.5M |
| 2025-09-09 | 1,228.63 | 1,232.31 | 1,214.64 | 1,218.71 | 1,669.6M |
| 2025-09-08 | 1,234.60 | 1,234.95 | 1,224.39 | 1,233.30 | 2,663.0M |
| 2025-09-05 | 1,195.68 | 1,229.99 | 1,193.48 | 1,229.23 | 2,774.3M |
| 2025-09-04 | 1,184.52 | 1,205.51 | 1,184.23 | 1,196.30 | 2,694.5M |
| 2025-09-03 | 1,184.94 | 1,193.30 | 1,175.14 | 1,185.07 | 1,936.6M |
| 2025-09-02 | 1,189.23 | 1,199.21 | 1,177.26 | 1,183.88 | 2,055.2M |
| 2025-09-01 | 1,191.84 | 1,191.84 | 1,178.78 | 1,190.73 | 2,049.2M |
| 2025-08-29 | 1,186.35 | 1,196.23 | 1,184.23 | 1,192.10 | 2,220.9M |
| 2025-08-28 | 1,176.13 | 1,186.91 | 1,163.75 | 1,186.28 | 2,170.1M |
| 2025-08-27 | 1,199.15 | 1,206.51 | 1,178.46 | 1,178.46 | 2,178.3M |
| 2025-08-26 | 1,202.06 | 1,205.82 | 1,194.60 | 1,201.09 | 1,748.4M |
| 2025-08-25 | 1,191.10 | 1,208.69 | 1,191.10 | 1,202.83 | 2,342.4M |
| 2025-08-22 | 1,173.82 | 1,184.15 | 1,171.18 | 1,184.02 | 1,808.5M |
| 2025-08-21 | 1,169.07 | 1,180.78 | 1,168.85 | 1,175.47 | 1,851.3M |
| 2025-08-20 | 1,168.77 | 1,171.25 | 1,155.93 | 1,169.07 | 1,694.4M |
| 2025-08-19 | 1,171.28 | 1,175.26 | 1,162.90 | 1,164.11 | 1,559.9M |
| 2025-08-18 | 1,168.86 | 1,178.87 | 1,167.23 | 1,171.53 | 2,085.2M |
| 2025-08-15 | 1,146.94 | 1,167.45 | 1,146.83 | 1,164.84 | 1,828.0M |
| 2025-08-14 | 1,156.70 | 1,159.76 | 1,145.34 | 1,147.31 | 1,490.7M |
| 2025-08-13 | 1,156.18 | 1,161.06 | 1,153.55 | 1,157.53 | 1,281.2M |
| 2025-08-12 | 1,164.50 | 1,164.50 | 1,154.29 | 1,156.41 | 1,211.0M |
| 2025-08-11 | 1,162.35 | 1,167.36 | 1,153.83 | 1,165.11 | 1,342.8M |
| 2025-08-08 | 1,158.28 | 1,165.52 | 1,156.56 | 1,158.74 | 1,207.9M |
| 2025-08-07 | 1,163.11 | 1,163.48 | 1,155.26 | 1,160.43 | 1,067.2M |
| 2025-08-06 | 1,164.58 | 1,165.40 | 1,158.61 | 1,163.57 | 1,043.6M |
| 2025-08-05 | 1,160.74 | 1,165.50 | 1,158.23 | 1,165.39 | 1,016.1M |
| 2025-08-04 | 1,156.33 | 1,159.32 | 1,151.92 | 1,159.32 | 1,143.3M |
| 2025-08-01 | 1,154.17 | 1,169.61 | 1,153.86 | 1,162.67 | 1,445.8M |
| 2025-07-31 | 1,180.52 | 1,180.52 | 1,151.71 | 1,156.46 | 1,918.4M |
| 2025-07-30 | 1,188.69 | 1,201.83 | 1,184.99 | 1,188.83 | 1,633.8M |
| 2025-07-29 | 1,177.99 | 1,190.18 | 1,174.74 | 1,189.11 | 1,545.8M |
| 2025-07-28 | 1,181.35 | 1,184.09 | 1,175.40 | 1,178.42 | 1,371.5M |
| 2025-07-25 | 1,199.44 | 1,200.74 | 1,184.35 | 1,185.66 | 1,717.1M |
| 2025-07-24 | 1,188.13 | 1,202.52 | 1,181.00 | 1,202.15 | 2,221.7M |
| 2025-07-23 | 1,216.88 | 1,219.08 | 1,192.72 | 1,194.27 | 2,598.3M |
| 2025-07-22 | 1,183.59 | 1,205.32 | 1,177.86 | 1,202.77 | 2,308.6M |
| 2025-07-21 | 1,177.10 | 1,181.92 | 1,175.18 | 1,181.56 | 1,684.9M |
| 2025-07-18 | 1,169.64 | 1,176.01 | 1,163.57 | 1,166.81 | 1,232.8M |
| 2025-07-17 | 1,182.94 | 1,187.20 | 1,173.88 | 1,179.81 | 1,414.0M |
| 2025-07-16 | 1,179.09 | 1,180.20 | 1,172.33 | 1,177.74 | 1,063.6M |
| 2025-07-15 | 1,188.50 | 1,190.22 | 1,173.61 | 1,178.16 | 1,451.6M |
| 2025-07-14 | 1,186.82 | 1,195.45 | 1,186.75 | 1,190.35 | 1,401.1M |
| 2025-07-11 | 1,187.40 | 1,192.71 | 1,182.37 | 1,185.72 | 1,635.8M |
| 2025-07-10 | 1,181.70 | 1,194.22 | 1,181.24 | 1,185.63 | 1,797.2M |
| 2025-07-09 | 1,182.30 | 1,192.77 | 1,181.84 | 1,184.07 | 1,742.1M |
| 2025-07-08 | 1,164.31 | 1,188.14 | 1,161.26 | 1,185.46 | 1,935.8M |
| 2025-07-07 | 1,160.42 | 1,165.61 | 1,158.86 | 1,164.70 | 1,086.9M |
| 2025-07-04 | 1,164.73 | 1,166.99 | 1,158.29 | 1,161.51 | 1,357.4M |
| 2025-07-03 | 1,164.20 | 1,164.53 | 1,152.57 | 1,160.88 | 1,493.5M |
| 2025-07-02 | 1,149.80 | 1,165.35 | 1,147.59 | 1,163.51 | 1,798.9M |
| 2025-07-01 | 1,143.20 | 1,147.32 | 1,139.10 | 1,145.17 | 981.1M |
| 2025-06-30 | 1,140.13 | 1,146.63 | 1,138.93 | 1,144.75 | 1,180.0M |
| 2025-06-27 | 1,143.80 | 1,148.89 | 1,132.58 | 1,133.89 | 1,117.2M |
| 2025-06-26 | 1,143.17 | 1,150.74 | 1,141.42 | 1,142.13 | 905.7M |
| 2025-06-25 | 1,133.54 | 1,144.10 | 1,129.60 | 1,143.72 | 966.7M |
| 2025-06-24 | 1,126.52 | 1,134.80 | 1,126.23 | 1,134.04 | 918.6M |
| 2025-06-23 | 1,119.01 | 1,129.39 | 1,117.17 | 1,126.24 | 836.0M |
| 2025-06-20 | 1,130.59 | 1,138.72 | 1,121.42 | 1,122.42 | 898.2M |
| 2025-06-19 | 1,138.81 | 1,139.78 | 1,125.58 | 1,128.54 | 899.2M |
| 2025-06-18 | 1,133.91 | 1,141.75 | 1,133.29 | 1,138.57 | 866.7M |
| 2025-06-17 | 1,132.19 | 1,136.01 | 1,125.05 | 1,135.91 | 862.0M |
| 2025-06-16 | 1,130.71 | 1,134.79 | 1,129.14 | 1,132.51 | 850.0M |
| 2025-06-13 | 1,131.01 | 1,136.30 | 1,129.06 | 1,133.00 | 1,118.5M |
| 2025-06-12 | 1,135.12 | 1,136.73 | 1,131.13 | 1,133.54 | 869.2M |
| 2025-06-11 | 1,127.45 | 1,138.89 | 1,127.45 | 1,136.15 | 881.8M |
| 2025-06-10 | 1,133.44 | 1,138.41 | 1,124.66 | 1,127.33 | 848.3M |
| 2025-06-09 | 1,128.43 | 1,135.63 | 1,127.73 | 1,134.75 | 845.2M |
| 2025-06-06 | 1,128.49 | 1,131.91 | 1,126.39 | 1,130.64 | 621.0M |
| 2025-06-05 | 1,130.58 | 1,131.97 | 1,124.36 | 1,127.57 | 654.5M |
| 2025-06-04 | 1,132.05 | 1,134.67 | 1,128.63 | 1,129.50 | 720.9M |
| 2025-06-03 | 1,132.01 | 1,132.67 | 1,124.83 | 1,131.25 | 885.8M |
| 2025-05-30 | 1,140.05 | 1,141.89 | 1,133.94 | 1,133.94 | 764.3M |
| 2025-05-29 | 1,139.39 | 1,141.74 | 1,135.06 | 1,140.82 | 703.1M |
| 2025-05-28 | 1,139.86 | 1,142.18 | 1,137.03 | 1,139.89 | 571.0M |
| 2025-05-27 | 1,147.91 | 1,148.47 | 1,137.64 | 1,139.33 | 734.8M |
| 2025-05-26 | 1,146.99 | 1,153.48 | 1,143.10 | 1,149.09 | 757.2M |
| 2025-05-23 | 1,158.77 | 1,162.75 | 1,146.40 | 1,146.61 | 776.3M |
| 2025-05-22 | 1,161.48 | 1,163.02 | 1,155.45 | 1,160.30 | 677.9M |
| 2025-05-21 | 1,163.88 | 1,169.10 | 1,162.47 | 1,163.54 | 744.3M |
| 2025-05-20 | 1,157.73 | 1,166.07 | 1,156.31 | 1,163.17 | 790.3M |
| 2025-05-19 | 1,149.41 | 1,159.74 | 1,149.07 | 1,157.16 | 833.5M |
| 2025-05-16 | 1,151.97 | 1,156.34 | 1,147.19 | 1,150.61 | 714.5M |
| 2025-05-15 | 1,156.19 | 1,158.18 | 1,150.32 | 1,153.90 | 924.4M |
| 2025-05-14 | 1,153.42 | 1,160.42 | 1,146.27 | 1,157.83 | 1,037.3M |
| 2025-05-13 | 1,149.39 | 1,164.05 | 1,149.07 | 1,157.22 | 1,355.6M |
| 2025-05-12 | 1,136.51 | 1,144.62 | 1,136.46 | 1,144.34 | 892.4M |
| 2025-05-09 | 1,136.85 | 1,136.85 | 1,133.09 | 1,133.63 | 775.7M |
| 2025-05-08 | 1,128.65 | 1,139.76 | 1,127.01 | 1,136.48 | 785.3M |
| 2025-05-07 | 1,136.11 | 1,136.11 | 1,124.97 | 1,132.04 | 948.1M |
| 2025-05-06 | 1,124.72 | 1,126.48 | 1,118.84 | 1,126.00 | 1,010.9M |
| 2025-04-30 | 1,119.41 | 1,124.89 | 1,117.27 | 1,119.42 | 890.5M |
| 2025-04-29 | 1,127.83 | 1,128.94 | 1,120.38 | 1,121.32 | 869.5M |
| 2025-04-28 | 1,125.59 | 1,135.00 | 1,123.99 | 1,128.49 | 1,092.5M |
| 2025-04-25 | 1,120.30 | 1,124.70 | 1,117.68 | 1,123.40 | 769.1M |
| 2025-04-24 | 1,120.18 | 1,127.86 | 1,118.38 | 1,119.51 | 767.5M |
| 2025-04-23 | 1,123.34 | 1,126.32 | 1,119.24 | 1,120.23 | 797.3M |
| 2025-04-22 | 1,122.20 | 1,132.83 | 1,119.82 | 1,122.46 | 884.2M |
| 2025-04-21 | 1,122.28 | 1,128.03 | 1,120.48 | 1,122.56 | 630.7M |
| 2025-04-18 | 1,119.90 | 1,126.88 | 1,116.40 | 1,125.01 | 645.8M |
| 2025-04-17 | 1,124.56 | 1,125.37 | 1,118.55 | 1,124.38 | 838.5M |
| 2025-04-16 | 1,123.58 | 1,130.55 | 1,113.77 | 1,130.55 | 1,092.8M |
| 2025-04-15 | 1,124.91 | 1,126.09 | 1,116.34 | 1,124.38 | 964.0M |
| 2025-04-14 | 1,122.91 | 1,129.07 | 1,120.41 | 1,124.64 | 1,094.7M |
| 2025-04-11 | 1,126.31 | 1,126.31 | 1,116.95 | 1,122.15 | 1,030.6M |
| 2025-04-10 | 1,136.61 | 1,136.61 | 1,120.68 | 1,126.96 | 1,407.2M |
| 2025-04-09 | 1,101.27 | 1,123.96 | 1,089.81 | 1,123.96 | 1,713.2M |
| 2025-04-08 | 1,087.67 | 1,109.43 | 1,082.94 | 1,109.43 | 1,895.6M |
| 2025-04-07 | 1,110.19 | 1,124.00 | 1,066.68 | 1,086.31 | 2,339.6M |
| 2025-04-03 | 1,131.25 | 1,150.31 | 1,131.05 | 1,148.34 | 1,187.1M |
| 2025-04-02 | 1,145.14 | 1,145.98 | 1,139.20 | 1,141.04 | 754.9M |
| 2025-04-01 | 1,136.98 | 1,147.78 | 1,136.49 | 1,146.32 | 1,115.9M |
| 2025-03-31 | 1,155.11 | 1,156.62 | 1,133.26 | 1,135.43 | 1,222.1M |
| 2025-03-28 | 1,159.81 | 1,164.83 | 1,154.70 | 1,156.04 | 859.2M |
| 2025-03-27 | 1,169.69 | 1,170.69 | 1,159.69 | 1,160.69 | 976.8M |
| 2025-03-26 | 1,167.70 | 1,178.61 | 1,161.57 | 1,173.62 | 1,115.1M |
| 2025-03-25 | 1,158.93 | 1,171.02 | 1,155.07 | 1,168.60 | 1,208.1M |
| 2025-03-24 | 1,158.36 | 1,163.41 | 1,150.02 | 1,158.46 | 1,237.6M |
| 2025-03-21 | 1,163.96 | 1,171.92 | 1,154.29 | 1,157.46 | 1,156.8M |
| 2025-03-20 | 1,170.55 | 1,172.21 | 1,162.74 | 1,164.88 | 926.3M |
| 2025-03-19 | 1,163.63 | 1,175.92 | 1,157.96 | 1,170.26 | 1,243.5M |
| 2025-03-18 | 1,164.97 | 1,166.03 | 1,159.19 | 1,164.22 | 1,006.9M |
| 2025-03-17 | 1,167.05 | 1,175.86 | 1,162.90 | 1,163.68 | 1,188.1M |
| 2025-03-14 | 1,148.00 | 1,166.03 | 1,147.18 | 1,162.66 | 1,364.2M |
| 2025-03-13 | 1,148.85 | 1,153.76 | 1,142.36 | 1,146.73 | 1,157.0M |
| 2025-03-12 | 1,154.51 | 1,154.54 | 1,146.31 | 1,148.83 | 1,032.6M |
| 2025-03-11 | 1,143.67 | 1,154.68 | 1,140.67 | 1,154.68 | 1,017.3M |
| 2025-03-10 | 1,151.38 | 1,154.56 | 1,145.92 | 1,151.67 | 1,074.0M |
| 2025-03-07 | 1,151.07 | 1,159.93 | 1,142.98 | 1,151.67 | 1,229.0M |
| 2025-03-06 | 1,150.82 | 1,155.73 | 1,143.47 | 1,153.89 | 1,311.5M |
| 2025-03-05 | 1,151.52 | 1,151.55 | 1,142.19 | 1,149.07 | 1,079.4M |
| 2025-03-04 | 1,149.47 | 1,153.35 | 1,144.23 | 1,152.60 | 1,081.3M |
| 2025-03-03 | 1,151.12 | 1,162.31 | 1,148.51 | 1,151.60 | 1,366.5M |
| 2025-02-28 | 1,163.34 | 1,171.15 | 1,149.38 | 1,150.17 | 1,360.8M |
| 2025-02-27 | 1,176.68 | 1,177.41 | 1,159.53 | 1,165.71 | 1,338.2M |
| 2025-02-26 | 1,154.84 | 1,177.86 | 1,154.84 | 1,176.98 | 1,694.4M |
| 2025-02-25 | 1,150.81 | 1,162.09 | 1,148.39 | 1,152.03 | 1,430.5M |
| 2025-02-24 | 1,155.57 | 1,162.21 | 1,151.22 | 1,155.08 | 1,417.5M |
| 2025-02-21 | 1,161.20 | 1,161.54 | 1,152.72 | 1,157.07 | 1,452.9M |
| 2025-02-20 | 1,166.06 | 1,166.07 | 1,156.11 | 1,160.31 | 1,103.4M |
| 2025-02-19 | 1,160.39 | 1,171.70 | 1,160.39 | 1,168.45 | 1,275.2M |
| 2025-02-18 | 1,172.35 | 1,181.32 | 1,160.40 | 1,164.12 | 1,474.8M |
| 2025-02-17 | 1,161.63 | 1,172.56 | 1,153.79 | 1,172.56 | 1,451.4M |
| 2025-02-14 | 1,160.77 | 1,170.33 | 1,159.65 | 1,165.25 | 1,088.8M |
| 2025-02-13 | 1,161.27 | 1,167.23 | 1,156.87 | 1,160.44 | 1,115.9M |
| 2025-02-12 | 1,155.60 | 1,163.14 | 1,154.12 | 1,162.96 | 1,142.0M |
| 2025-02-11 | 1,167.18 | 1,167.18 | 1,150.09 | 1,157.13 | 1,245.8M |
| 2025-02-10 | 1,173.87 | 1,173.87 | 1,160.18 | 1,166.29 | 1,494.7M |
| 2025-02-07 | 1,152.34 | 1,182.34 | 1,152.28 | 1,176.02 | 1,882.2M |
| 2025-02-06 | 1,140.12 | 1,153.26 | 1,135.86 | 1,153.20 | 1,058.0M |
| 2025-02-05 | 1,151.16 | 1,151.60 | 1,138.30 | 1,142.14 | 1,020.1M |
| 2025-01-27 | 1,140.86 | 1,155.79 | 1,140.86 | 1,148.19 | 1,029.3M |
| 2025-01-24 | 1,130.17 | 1,146.38 | 1,128.98 | 1,140.63 | 1,148.4M |
| 2025-01-23 | 1,138.60 | 1,147.20 | 1,132.23 | 1,133.37 | 1,052.5M |
| 2025-01-22 | 1,142.85 | 1,143.48 | 1,129.10 | 1,134.07 | 862.4M |
| 2025-01-21 | 1,158.50 | 1,159.07 | 1,142.43 | 1,145.12 | 905.9M |
| 2025-01-20 | 1,160.61 | 1,165.69 | 1,154.73 | 1,156.00 | 900.5M |
| 2025-01-17 | 1,161.72 | 1,165.87 | 1,154.27 | 1,159.77 | 969.5M |
| 2025-01-16 | 1,157.65 | 1,171.34 | 1,156.61 | 1,164.83 | 1,148.3M |
| 2025-01-15 | 1,151.20 | 1,171.28 | 1,146.00 | 1,159.77 | 1,349.4M |
| 2025-01-14 | 1,134.96 | 1,155.16 | 1,133.81 | 1,153.81 | 1,130.0M |
| 2025-01-13 | 1,130.37 | 1,135.57 | 1,126.93 | 1,133.46 | 1,026.2M |
| 2025-01-10 | 1,158.14 | 1,159.72 | 1,136.88 | 1,136.88 | 1,071.2M |
| 2025-01-09 | 1,169.46 | 1,170.36 | 1,157.83 | 1,159.35 | 943.7M |
| 2025-01-08 | 1,164.15 | 1,179.13 | 1,157.00 | 1,172.57 | 1,169.2M |
| 2025-01-07 | 1,168.53 | 1,169.86 | 1,159.36 | 1,165.63 | 913.7M |
| 2025-01-06 | 1,174.11 | 1,176.83 | 1,162.43 | 1,170.60 | 1,144.1M |
| 2025-01-03 | 1,192.10 | 1,198.25 | 1,169.85 | 1,172.85 | 1,207.6M |
| 2025-01-02 | 1,213.11 | 1,214.83 | 1,183.71 | 1,189.82 | 1,412.0M |