2,113.14
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 | 2,148.02 | 2,162.33 | 2,110.92 | 2,113.14 | 3,721.2M |
| 2025-09-25 | 2,141.31 | 2,174.76 | 2,133.80 | 2,158.83 | 4,581.7M |
| 2025-09-24 | 2,072.92 | 2,148.33 | 2,070.78 | 2,147.64 | 4,555.6M |
| 2025-09-23 | 2,105.65 | 2,113.60 | 2,037.88 | 2,087.76 | 4,601.0M |
| 2025-09-22 | 2,076.46 | 2,089.93 | 2,058.90 | 2,089.93 | 3,630.7M |
| 2025-09-19 | 2,079.79 | 2,099.03 | 2,064.51 | 2,072.78 | 4,043.3M |
| 2025-09-18 | 2,092.72 | 2,128.05 | 2,050.30 | 2,078.30 | 5,850.4M |
| 2025-09-17 | 2,075.20 | 2,105.71 | 2,059.96 | 2,102.71 | 4,610.7M |
| 2025-09-16 | 2,064.06 | 2,077.66 | 2,035.62 | 2,076.84 | 4,387.5M |
| 2025-09-15 | 2,067.17 | 2,081.57 | 2,056.93 | 2,063.92 | 4,318.0M |
| 2025-09-12 | 2,062.07 | 2,079.91 | 2,047.37 | 2,058.32 | 4,581.5M |
| 2025-09-11 | 1,994.68 | 2,072.86 | 1,979.00 | 2,072.86 | 5,039.6M |
| 2025-09-10 | 1,981.12 | 2,007.22 | 1,968.88 | 1,991.80 | 3,679.7M |
| 2025-09-09 | 2,002.05 | 2,009.17 | 1,961.03 | 1,975.01 | 3,864.7M |
| 2025-09-08 | 2,017.81 | 2,023.96 | 1,987.53 | 2,019.78 | 5,108.2M |
| 2025-09-05 | 1,919.97 | 2,016.71 | 1,906.87 | 2,014.41 | 4,948.5M |
| 2025-09-04 | 1,993.25 | 2,008.28 | 1,879.26 | 1,910.00 | 5,302.1M |
| 2025-09-03 | 1,993.80 | 2,016.26 | 1,967.89 | 1,980.11 | 4,685.0M |
| 2025-09-02 | 2,046.75 | 2,058.55 | 1,970.14 | 1,988.38 | 5,380.3M |
| 2025-09-01 | 2,021.70 | 2,054.03 | 2,009.64 | 2,052.57 | 4,891.1M |
| 2025-08-29 | 2,000.77 | 2,027.84 | 1,981.66 | 2,005.40 | 5,447.1M |
| 2025-08-28 | 1,930.07 | 1,999.36 | 1,927.01 | 1,999.36 | 5,614.0M |
| 2025-08-27 | 1,959.90 | 2,007.64 | 1,936.66 | 1,936.66 | 6,372.3M |
| 2025-08-26 | 1,953.72 | 1,974.10 | 1,942.30 | 1,955.39 | 4,854.2M |
| 2025-08-25 | 1,936.31 | 1,971.74 | 1,925.93 | 1,960.57 | 6,296.6M |
| 2025-08-22 | 1,854.96 | 1,913.55 | 1,854.96 | 1,913.17 | 5,114.0M |
| 2025-08-21 | 1,869.23 | 1,880.13 | 1,847.24 | 1,857.19 | 3,879.2M |
| 2025-08-20 | 1,840.13 | 1,867.20 | 1,827.37 | 1,867.20 | 4,162.9M |
| 2025-08-19 | 1,855.41 | 1,874.87 | 1,847.10 | 1,855.64 | 4,783.1M |
| 2025-08-18 | 1,821.80 | 1,873.68 | 1,815.73 | 1,860.60 | 6,402.5M |
| 2025-08-15 | 1,759.36 | 1,810.18 | 1,759.36 | 1,808.08 | 5,055.0M |
| 2025-08-14 | 1,791.82 | 1,796.55 | 1,757.46 | 1,761.91 | 4,199.9M |
| 2025-08-13 | 1,756.97 | 1,792.58 | 1,754.28 | 1,792.58 | 4,255.9M |
| 2025-08-12 | 1,740.66 | 1,752.99 | 1,733.98 | 1,752.99 | 3,248.2M |
| 2025-08-11 | 1,708.76 | 1,742.26 | 1,708.76 | 1,739.50 | 3,324.5M |
| 2025-08-08 | 1,712.41 | 1,716.73 | 1,701.96 | 1,704.68 | 2,908.8M |
| 2025-08-07 | 1,725.48 | 1,733.94 | 1,705.62 | 1,717.29 | 3,111.7M |
| 2025-08-06 | 1,708.41 | 1,725.89 | 1,706.10 | 1,725.73 | 2,905.4M |
| 2025-08-05 | 1,712.57 | 1,717.47 | 1,702.11 | 1,712.57 | 2,796.9M |
| 2025-08-04 | 1,683.95 | 1,705.73 | 1,679.01 | 1,705.73 | 2,918.5M |
| 2025-08-01 | 1,692.61 | 1,709.92 | 1,679.19 | 1,694.99 | 3,347.4M |
| 2025-07-31 | 1,708.73 | 1,724.24 | 1,685.08 | 1,690.74 | 4,170.2M |
| 2025-07-30 | 1,714.63 | 1,724.93 | 1,692.24 | 1,707.73 | 3,527.3M |
| 2025-07-29 | 1,697.13 | 1,722.59 | 1,686.75 | 1,722.59 | 3,287.5M |
| 2025-07-28 | 1,697.21 | 1,700.71 | 1,686.05 | 1,698.80 | 2,990.1M |
| 2025-07-25 | 1,692.23 | 1,698.44 | 1,684.97 | 1,693.75 | 3,484.2M |
| 2025-07-24 | 1,655.37 | 1,690.31 | 1,655.37 | 1,690.31 | 3,893.0M |
| 2025-07-23 | 1,651.29 | 1,669.84 | 1,648.47 | 1,652.70 | 3,420.9M |
| 2025-07-22 | 1,646.95 | 1,658.10 | 1,645.28 | 1,654.23 | 3,203.3M |
| 2025-07-21 | 1,642.76 | 1,649.57 | 1,636.14 | 1,649.10 | 2,882.4M |
| 2025-07-18 | 1,644.75 | 1,654.73 | 1,633.68 | 1,641.93 | 2,667.5M |
| 2025-07-17 | 1,615.05 | 1,641.51 | 1,612.66 | 1,641.51 | 2,897.6M |
| 2025-07-16 | 1,616.74 | 1,636.55 | 1,613.33 | 1,617.01 | 2,814.7M |
| 2025-07-15 | 1,602.68 | 1,620.11 | 1,594.76 | 1,615.11 | 3,133.8M |
| 2025-07-14 | 1,603.95 | 1,605.10 | 1,593.02 | 1,598.24 | 2,501.4M |
| 2025-07-11 | 1,588.46 | 1,610.49 | 1,581.17 | 1,601.77 | 3,698.3M |
| 2025-07-10 | 1,586.58 | 1,594.89 | 1,578.46 | 1,588.32 | 2,507.3M |
| 2025-07-09 | 1,593.29 | 1,601.82 | 1,583.35 | 1,587.16 | 2,510.6M |
| 2025-07-08 | 1,558.20 | 1,595.29 | 1,558.20 | 1,593.92 | 2,738.0M |
| 2025-07-07 | 1,564.82 | 1,567.63 | 1,556.23 | 1,557.95 | 1,892.2M |
| 2025-07-04 | 1,581.43 | 1,589.35 | 1,565.90 | 1,568.80 | 2,768.8M |
| 2025-07-03 | 1,568.88 | 1,585.85 | 1,567.74 | 1,581.51 | 2,355.4M |
| 2025-07-02 | 1,579.77 | 1,579.77 | 1,560.31 | 1,565.80 | 2,211.8M |
| 2025-07-01 | 1,586.76 | 1,589.07 | 1,573.77 | 1,586.09 | 2,443.6M |
| 2025-06-30 | 1,571.48 | 1,588.91 | 1,568.31 | 1,588.72 | 2,988.6M |
| 2025-06-27 | 1,562.16 | 1,578.47 | 1,554.98 | 1,565.47 | 3,345.2M |
| 2025-06-26 | 1,565.99 | 1,575.03 | 1,555.29 | 1,556.28 | 3,556.6M |
| 2025-06-25 | 1,541.96 | 1,566.84 | 1,538.53 | 1,565.55 | 4,075.1M |
| 2025-06-24 | 1,504.10 | 1,535.22 | 1,504.10 | 1,535.21 | 2,913.1M |
| 2025-06-23 | 1,477.20 | 1,501.80 | 1,477.20 | 1,499.98 | 1,871.4M |
| 2025-06-20 | 1,499.84 | 1,508.08 | 1,486.11 | 1,487.41 | 1,814.0M |
| 2025-06-19 | 1,516.85 | 1,525.34 | 1,495.33 | 1,499.67 | 2,141.7M |
| 2025-06-18 | 1,516.81 | 1,523.60 | 1,507.93 | 1,521.11 | 2,104.2M |
| 2025-06-17 | 1,528.43 | 1,532.49 | 1,517.98 | 1,522.08 | 2,452.5M |
| 2025-06-16 | 1,510.23 | 1,527.45 | 1,510.06 | 1,524.80 | 2,375.2M |
| 2025-06-13 | 1,532.92 | 1,539.62 | 1,511.69 | 1,516.60 | 2,745.3M |
| 2025-06-12 | 1,533.11 | 1,545.69 | 1,528.03 | 1,540.30 | 2,426.8M |
| 2025-06-11 | 1,531.61 | 1,550.46 | 1,531.61 | 1,538.64 | 2,281.6M |
| 2025-06-10 | 1,547.80 | 1,550.30 | 1,517.89 | 1,531.23 | 2,472.8M |
| 2025-06-09 | 1,534.63 | 1,556.10 | 1,531.32 | 1,549.35 | 2,458.2M |
| 2025-06-06 | 1,529.05 | 1,530.72 | 1,521.25 | 1,530.15 | 1,731.4M |
| 2025-06-05 | 1,513.72 | 1,532.73 | 1,504.73 | 1,529.90 | 2,250.1M |
| 2025-06-04 | 1,500.07 | 1,516.75 | 1,500.02 | 1,513.88 | 1,959.8M |
| 2025-06-03 | 1,474.50 | 1,501.09 | 1,474.50 | 1,496.01 | 1,665.9M |
| 2025-05-30 | 1,492.15 | 1,494.35 | 1,481.17 | 1,482.87 | 1,680.5M |
| 2025-05-29 | 1,469.10 | 1,497.98 | 1,469.10 | 1,497.83 | 1,785.6M |
| 2025-05-28 | 1,477.65 | 1,480.15 | 1,464.25 | 1,467.35 | 1,295.1M |
| 2025-05-27 | 1,479.65 | 1,482.08 | 1,469.73 | 1,476.93 | 1,326.7M |
| 2025-05-26 | 1,478.69 | 1,488.53 | 1,473.35 | 1,482.70 | 1,541.3M |
| 2025-05-23 | 1,492.20 | 1,506.51 | 1,479.96 | 1,479.96 | 1,984.7M |
| 2025-05-22 | 1,505.22 | 1,510.09 | 1,494.11 | 1,494.88 | 1,763.6M |
| 2025-05-21 | 1,509.46 | 1,513.70 | 1,505.02 | 1,510.08 | 1,676.5M |
| 2025-05-20 | 1,499.86 | 1,519.16 | 1,496.50 | 1,513.06 | 1,896.1M |
| 2025-05-19 | 1,500.99 | 1,501.46 | 1,484.67 | 1,499.08 | 1,553.7M |
| 2025-05-16 | 1,500.78 | 1,511.32 | 1,500.78 | 1,503.01 | 1,820.0M |
| 2025-05-15 | 1,526.96 | 1,526.96 | 1,505.32 | 1,505.36 | 2,202.5M |
| 2025-05-14 | 1,527.53 | 1,544.03 | 1,517.45 | 1,531.31 | 2,833.8M |
| 2025-05-13 | 1,547.46 | 1,547.46 | 1,526.40 | 1,528.37 | 2,477.3M |
| 2025-05-12 | 1,517.80 | 1,531.95 | 1,513.78 | 1,531.76 | 2,522.2M |
| 2025-05-09 | 1,522.67 | 1,522.67 | 1,499.92 | 1,503.29 | 1,976.8M |
| 2025-05-08 | 1,504.01 | 1,526.22 | 1,502.65 | 1,523.98 | 2,237.4M |
| 2025-05-07 | 1,531.38 | 1,535.92 | 1,496.66 | 1,507.82 | 2,897.7M |
| 2025-05-06 | 1,485.99 | 1,510.05 | 1,484.79 | 1,509.93 | 2,487.5M |
| 2025-04-30 | 1,460.56 | 1,477.91 | 1,459.22 | 1,473.88 | 1,869.1M |
| 2025-04-29 | 1,447.94 | 1,461.98 | 1,444.31 | 1,459.10 | 1,811.5M |
| 2025-04-28 | 1,464.40 | 1,465.34 | 1,451.10 | 1,454.07 | 1,786.0M |
| 2025-04-25 | 1,467.81 | 1,479.57 | 1,460.17 | 1,467.16 | 2,088.5M |
| 2025-04-24 | 1,477.02 | 1,479.03 | 1,459.31 | 1,465.32 | 1,908.2M |
| 2025-04-23 | 1,485.06 | 1,491.68 | 1,472.40 | 1,482.71 | 2,286.3M |
| 2025-04-22 | 1,479.38 | 1,482.88 | 1,470.67 | 1,473.06 | 1,988.8M |
| 2025-04-21 | 1,459.54 | 1,488.62 | 1,452.07 | 1,487.16 | 1,941.7M |
| 2025-04-18 | 1,457.86 | 1,467.07 | 1,451.47 | 1,461.81 | 1,581.3M |
| 2025-04-17 | 1,452.37 | 1,477.17 | 1,451.81 | 1,460.17 | 1,603.6M |
| 2025-04-16 | 1,474.10 | 1,476.36 | 1,442.89 | 1,463.16 | 1,889.6M |
| 2025-04-15 | 1,485.54 | 1,489.62 | 1,471.88 | 1,482.47 | 1,771.3M |
| 2025-04-14 | 1,500.42 | 1,502.80 | 1,484.72 | 1,487.29 | 2,299.1M |
| 2025-04-11 | 1,454.14 | 1,494.37 | 1,452.38 | 1,479.76 | 2,664.7M |
| 2025-04-10 | 1,469.48 | 1,494.72 | 1,462.80 | 1,464.07 | 3,533.3M |
| 2025-04-09 | 1,376.68 | 1,442.33 | 1,345.67 | 1,433.43 | 3,834.4M |
| 2025-04-08 | 1,390.11 | 1,426.06 | 1,376.03 | 1,400.47 | 3,679.5M |
| 2025-04-07 | 1,469.20 | 1,492.24 | 1,330.02 | 1,366.45 | 4,846.7M |
| 2025-04-03 | 1,571.62 | 1,588.66 | 1,555.27 | 1,563.57 | 2,027.9M |
| 2025-04-02 | 1,586.36 | 1,599.26 | 1,584.37 | 1,588.89 | 1,530.8M |
| 2025-04-01 | 1,580.56 | 1,604.56 | 1,578.39 | 1,588.06 | 2,045.1M |
| 2025-03-31 | 1,583.37 | 1,588.55 | 1,557.43 | 1,576.70 | 1,912.9M |
| 2025-03-28 | 1,605.19 | 1,615.47 | 1,592.49 | 1,592.49 | 1,703.4M |
| 2025-03-27 | 1,595.71 | 1,619.95 | 1,582.57 | 1,605.39 | 1,818.4M |
| 2025-03-26 | 1,602.61 | 1,615.80 | 1,602.41 | 1,603.32 | 1,757.2M |
| 2025-03-25 | 1,614.47 | 1,622.44 | 1,599.57 | 1,605.34 | 2,064.0M |
| 2025-03-24 | 1,621.89 | 1,625.43 | 1,588.15 | 1,614.86 | 2,261.5M |
| 2025-03-21 | 1,645.70 | 1,653.15 | 1,616.31 | 1,620.64 | 2,442.7M |
| 2025-03-20 | 1,664.07 | 1,669.75 | 1,652.13 | 1,652.52 | 2,097.4M |
| 2025-03-19 | 1,679.58 | 1,681.37 | 1,660.37 | 1,666.04 | 2,478.8M |
| 2025-03-18 | 1,684.35 | 1,699.38 | 1,679.70 | 1,685.78 | 2,630.6M |
| 2025-03-17 | 1,680.58 | 1,683.64 | 1,670.34 | 1,678.38 | 2,827.3M |
| 2025-03-14 | 1,637.91 | 1,677.41 | 1,633.54 | 1,677.30 | 3,839.0M |
| 2025-03-13 | 1,658.37 | 1,663.96 | 1,627.43 | 1,639.03 | 2,580.5M |
| 2025-03-12 | 1,679.49 | 1,682.44 | 1,660.00 | 1,660.30 | 2,967.8M |
| 2025-03-11 | 1,646.29 | 1,674.00 | 1,645.02 | 1,673.98 | 2,584.9M |
| 2025-03-10 | 1,671.49 | 1,678.81 | 1,653.48 | 1,666.18 | 2,828.3M |
| 2025-03-07 | 1,676.12 | 1,683.70 | 1,655.42 | 1,665.93 | 3,148.3M |
| 2025-03-06 | 1,657.19 | 1,691.24 | 1,655.68 | 1,684.53 | 3,911.7M |
| 2025-03-05 | 1,645.85 | 1,654.84 | 1,628.93 | 1,647.70 | 2,686.1M |
| 2025-03-04 | 1,612.72 | 1,646.83 | 1,610.41 | 1,645.45 | 2,753.8M |
| 2025-03-03 | 1,619.35 | 1,656.05 | 1,609.55 | 1,628.55 | 3,381.4M |
| 2025-02-28 | 1,669.65 | 1,674.11 | 1,609.02 | 1,614.00 | 3,678.9M |
| 2025-02-27 | 1,692.03 | 1,698.36 | 1,655.53 | 1,681.58 | 4,127.2M |
| 2025-02-26 | 1,675.50 | 1,693.79 | 1,661.92 | 1,693.12 | 3,914.2M |
| 2025-02-25 | 1,659.81 | 1,691.00 | 1,655.76 | 1,672.55 | 3,873.5M |
| 2025-02-24 | 1,694.94 | 1,704.01 | 1,674.30 | 1,689.34 | 4,496.1M |
| 2025-02-21 | 1,655.08 | 1,696.94 | 1,653.15 | 1,694.65 | 5,007.8M |
| 2025-02-20 | 1,639.23 | 1,656.94 | 1,634.02 | 1,650.08 | 3,659.4M |
| 2025-02-19 | 1,597.51 | 1,642.64 | 1,595.69 | 1,641.63 | 3,844.6M |
| 2025-02-18 | 1,636.87 | 1,642.68 | 1,593.21 | 1,600.74 | 4,222.4M |
| 2025-02-17 | 1,669.67 | 1,677.36 | 1,632.15 | 1,646.98 | 5,028.8M |
| 2025-02-14 | 1,613.91 | 1,651.34 | 1,613.91 | 1,646.45 | 4,091.6M |
| 2025-02-13 | 1,622.74 | 1,631.09 | 1,609.47 | 1,609.78 | 3,817.1M |
| 2025-02-12 | 1,588.39 | 1,625.04 | 1,588.28 | 1,625.01 | 3,974.8M |
| 2025-02-11 | 1,605.28 | 1,605.28 | 1,584.38 | 1,590.40 | 3,630.6M |
| 2025-02-10 | 1,597.69 | 1,610.18 | 1,582.37 | 1,607.98 | 4,307.5M |
| 2025-02-07 | 1,558.70 | 1,608.74 | 1,556.27 | 1,588.47 | 5,465.3M |
| 2025-02-06 | 1,504.55 | 1,557.86 | 1,502.47 | 1,557.71 | 4,122.9M |
| 2025-02-05 | 1,506.40 | 1,515.19 | 1,493.55 | 1,508.35 | 3,423.2M |
| 2025-01-27 | 1,522.01 | 1,523.74 | 1,487.09 | 1,487.09 | 2,529.0M |
| 2025-01-24 | 1,491.72 | 1,521.84 | 1,491.57 | 1,519.98 | 2,833.2M |
| 2025-01-23 | 1,520.99 | 1,537.61 | 1,497.12 | 1,497.12 | 3,170.0M |
| 2025-01-22 | 1,503.65 | 1,510.28 | 1,493.27 | 1,505.30 | 2,292.0M |
| 2025-01-21 | 1,513.47 | 1,513.90 | 1,488.82 | 1,510.88 | 2,238.0M |
| 2025-01-20 | 1,502.49 | 1,517.95 | 1,497.78 | 1,503.23 | 2,415.6M |
| 2025-01-17 | 1,470.92 | 1,505.11 | 1,470.03 | 1,492.27 | 2,236.2M |
| 2025-01-16 | 1,479.45 | 1,505.67 | 1,464.39 | 1,476.87 | 2,527.0M |
| 2025-01-15 | 1,485.02 | 1,487.55 | 1,467.02 | 1,470.92 | 2,371.1M |
| 2025-01-14 | 1,432.74 | 1,492.77 | 1,424.39 | 1,491.24 | 3,454.3M |
| 2025-01-13 | 1,407.14 | 1,439.18 | 1,406.03 | 1,428.69 | 1,829.4M |
| 2025-01-10 | 1,444.44 | 1,460.80 | 1,420.37 | 1,420.37 | 2,113.9M |
| 2025-01-09 | 1,438.38 | 1,460.04 | 1,438.23 | 1,447.58 | 1,974.5M |
| 2025-01-08 | 1,445.74 | 1,458.94 | 1,404.36 | 1,445.10 | 2,573.0M |
| 2025-01-07 | 1,435.25 | 1,453.34 | 1,428.37 | 1,453.32 | 2,096.2M |
| 2025-01-06 | 1,434.54 | 1,451.22 | 1,421.54 | 1,432.77 | 1,982.8M |
| 2025-01-03 | 1,476.27 | 1,480.32 | 1,433.06 | 1,434.25 | 2,621.6M |
| 2025-01-02 | 1,528.32 | 1,529.71 | 1,458.90 | 1,473.60 | 3,199.2M |