5,747.38
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 | 5,717.09 | 5,772.01 | 5,711.34 | 5,747.38 | 4,974.4M |
| 2025-09-25 | 5,748.87 | 5,757.76 | 5,712.45 | 5,730.69 | 5,214.7M |
| 2025-09-24 | 5,661.08 | 5,742.01 | 5,659.49 | 5,740.73 | 4,475.3M |
| 2025-09-23 | 5,701.24 | 5,712.73 | 5,607.12 | 5,680.73 | 4,960.1M |
| 2025-09-22 | 5,758.18 | 5,762.14 | 5,685.10 | 5,714.73 | 4,225.3M |
| 2025-09-19 | 5,743.03 | 5,776.93 | 5,739.93 | 5,759.63 | 4,872.3M |
| 2025-09-18 | 5,833.57 | 5,833.57 | 5,706.74 | 5,748.38 | 6,441.3M |
| 2025-09-17 | 5,805.24 | 5,845.49 | 5,775.26 | 5,845.49 | 5,310.3M |
| 2025-09-16 | 5,846.68 | 5,852.40 | 5,755.63 | 5,813.93 | 4,986.4M |
| 2025-09-15 | 5,848.07 | 5,857.15 | 5,826.35 | 5,840.35 | 5,168.3M |
| 2025-09-12 | 5,861.13 | 5,878.99 | 5,838.28 | 5,846.22 | 5,851.7M |
| 2025-09-11 | 5,782.36 | 5,857.90 | 5,778.59 | 5,857.90 | 5,324.5M |
| 2025-09-10 | 5,822.06 | 5,822.06 | 5,757.36 | 5,791.18 | 4,060.6M |
| 2025-09-09 | 5,834.42 | 5,867.67 | 5,802.01 | 5,836.39 | 4,907.0M |
| 2025-09-08 | 5,767.68 | 5,845.38 | 5,767.68 | 5,841.89 | 6,074.6M |
| 2025-09-05 | 5,672.74 | 5,762.62 | 5,653.73 | 5,760.38 | 5,230.8M |
| 2025-09-04 | 5,712.36 | 5,716.58 | 5,612.79 | 5,671.57 | 6,006.3M |
| 2025-09-03 | 5,807.92 | 5,821.12 | 5,694.46 | 5,710.44 | 5,496.1M |
| 2025-09-02 | 5,842.99 | 5,849.54 | 5,753.06 | 5,788.94 | 6,193.7M |
| 2025-09-01 | 5,836.88 | 5,856.65 | 5,792.24 | 5,839.95 | 7,028.1M |
| 2025-08-29 | 5,799.78 | 5,861.64 | 5,799.78 | 5,820.94 | 7,465.6M |
| 2025-08-28 | 5,770.44 | 5,802.15 | 5,682.12 | 5,802.15 | 6,839.9M |
| 2025-08-27 | 5,889.81 | 5,904.47 | 5,774.79 | 5,774.79 | 7,473.9M |
| 2025-08-26 | 5,861.71 | 5,917.54 | 5,841.54 | 5,895.08 | 6,298.6M |
| 2025-08-25 | 5,812.59 | 5,873.72 | 5,808.31 | 5,861.13 | 7,530.0M |
| 2025-08-22 | 5,763.32 | 5,784.55 | 5,725.31 | 5,783.57 | 5,903.5M |
| 2025-08-21 | 5,755.37 | 5,790.15 | 5,746.80 | 5,766.24 | 5,771.1M |
| 2025-08-20 | 5,671.09 | 5,742.62 | 5,657.74 | 5,742.62 | 5,452.0M |
| 2025-08-19 | 5,696.08 | 5,709.32 | 5,669.77 | 5,682.39 | 4,936.6M |
| 2025-08-18 | 5,699.51 | 5,719.64 | 5,672.88 | 5,692.30 | 5,986.2M |
| 2025-08-15 | 5,602.63 | 5,684.49 | 5,597.56 | 5,682.09 | 5,047.1M |
| 2025-08-14 | 5,665.44 | 5,678.52 | 5,603.93 | 5,610.61 | 5,358.4M |
| 2025-08-13 | 5,647.07 | 5,671.17 | 5,624.34 | 5,660.76 | 4,499.6M |
| 2025-08-12 | 5,644.05 | 5,658.62 | 5,624.07 | 5,641.88 | 3,706.7M |
| 2025-08-11 | 5,643.07 | 5,650.02 | 5,610.79 | 5,644.25 | 4,259.3M |
| 2025-08-08 | 5,597.81 | 5,643.63 | 5,592.73 | 5,627.82 | 3,770.3M |
| 2025-08-07 | 5,609.28 | 5,614.01 | 5,567.68 | 5,600.46 | 4,172.0M |
| 2025-08-06 | 5,583.37 | 5,607.24 | 5,579.72 | 5,606.04 | 3,864.4M |
| 2025-08-05 | 5,548.35 | 5,583.78 | 5,548.35 | 5,583.76 | 3,597.0M |
| 2025-08-04 | 5,509.28 | 5,541.10 | 5,505.32 | 5,540.01 | 3,368.7M |
| 2025-08-01 | 5,518.27 | 5,559.19 | 5,514.01 | 5,526.26 | 3,725.0M |
| 2025-07-31 | 5,625.32 | 5,625.32 | 5,499.95 | 5,513.66 | 5,103.0M |
| 2025-07-30 | 5,637.69 | 5,692.70 | 5,617.00 | 5,645.82 | 4,839.7M |
| 2025-07-29 | 5,634.36 | 5,637.66 | 5,584.58 | 5,637.66 | 4,180.5M |
| 2025-07-28 | 5,646.42 | 5,655.10 | 5,610.47 | 5,643.00 | 4,649.6M |
| 2025-07-25 | 5,696.42 | 5,721.88 | 5,654.88 | 5,659.45 | 5,166.5M |
| 2025-07-24 | 5,647.54 | 5,693.79 | 5,628.36 | 5,693.79 | 6,153.9M |
| 2025-07-23 | 5,699.97 | 5,704.01 | 5,638.45 | 5,644.66 | 6,614.7M |
| 2025-07-22 | 5,580.49 | 5,670.87 | 5,563.03 | 5,670.87 | 6,410.0M |
| 2025-07-21 | 5,510.64 | 5,569.35 | 5,510.64 | 5,568.89 | 5,219.2M |
| 2025-07-18 | 5,458.51 | 5,492.59 | 5,451.73 | 5,492.23 | 3,653.4M |
| 2025-07-17 | 5,424.47 | 5,451.10 | 5,423.79 | 5,451.10 | 3,212.8M |
| 2025-07-16 | 5,421.29 | 5,430.23 | 5,403.00 | 5,424.27 | 3,256.4M |
| 2025-07-15 | 5,458.98 | 5,471.97 | 5,400.62 | 5,423.47 | 4,134.2M |
| 2025-07-14 | 5,448.15 | 5,471.94 | 5,448.15 | 5,457.77 | 3,754.3M |
| 2025-07-11 | 5,423.45 | 5,467.31 | 5,416.12 | 5,435.94 | 4,725.3M |
| 2025-07-10 | 5,382.14 | 5,433.42 | 5,382.14 | 5,420.81 | 3,972.2M |
| 2025-07-09 | 5,396.69 | 5,407.11 | 5,373.42 | 5,384.84 | 3,825.4M |
| 2025-07-08 | 5,364.84 | 5,393.81 | 5,354.21 | 5,391.80 | 3,499.1M |
| 2025-07-07 | 5,364.31 | 5,368.93 | 5,349.27 | 5,363.71 | 3,259.0M |
| 2025-07-04 | 5,352.76 | 5,386.38 | 5,348.74 | 5,360.32 | 3,516.8M |
| 2025-07-03 | 5,346.63 | 5,361.72 | 5,333.76 | 5,357.67 | 3,266.7M |
| 2025-07-02 | 5,319.97 | 5,345.88 | 5,311.99 | 5,345.88 | 3,717.3M |
| 2025-07-01 | 5,289.35 | 5,317.35 | 5,278.90 | 5,315.88 | 2,971.3M |
| 2025-06-30 | 5,288.90 | 5,291.85 | 5,266.66 | 5,286.57 | 3,083.2M |
| 2025-06-27 | 5,279.89 | 5,319.89 | 5,277.96 | 5,284.86 | 3,661.7M |
| 2025-06-26 | 5,292.29 | 5,300.06 | 5,273.73 | 5,276.04 | 3,330.1M |
| 2025-06-25 | 5,258.29 | 5,300.92 | 5,249.18 | 5,296.66 | 3,483.2M |
| 2025-06-24 | 5,211.10 | 5,256.97 | 5,208.30 | 5,256.45 | 2,931.2M |
| 2025-06-23 | 5,192.92 | 5,212.69 | 5,176.05 | 5,202.94 | 2,458.9M |
| 2025-06-20 | 5,205.12 | 5,229.88 | 5,205.12 | 5,208.90 | 2,295.8M |
| 2025-06-19 | 5,256.06 | 5,257.36 | 5,197.74 | 5,209.39 | 2,598.6M |
| 2025-06-18 | 5,283.22 | 5,292.07 | 5,254.11 | 5,263.60 | 2,543.7M |
| 2025-06-17 | 5,290.48 | 5,300.41 | 5,270.13 | 5,280.30 | 2,578.0M |
| 2025-06-16 | 5,295.29 | 5,302.89 | 5,274.88 | 5,288.71 | 2,882.4M |
| 2025-06-13 | 5,348.36 | 5,349.15 | 5,299.48 | 5,306.52 | 3,267.2M |
| 2025-06-12 | 5,368.65 | 5,372.06 | 5,346.92 | 5,366.73 | 2,609.8M |
| 2025-06-11 | 5,349.26 | 5,385.38 | 5,345.71 | 5,378.60 | 2,984.7M |
| 2025-06-10 | 5,363.54 | 5,378.34 | 5,316.95 | 5,345.53 | 3,055.4M |
| 2025-06-09 | 5,337.42 | 5,365.72 | 5,328.51 | 5,359.15 | 2,826.8M |
| 2025-06-06 | 5,334.38 | 5,346.55 | 5,325.79 | 5,333.36 | 2,297.2M |
| 2025-06-05 | 5,356.40 | 5,358.22 | 5,322.11 | 5,330.05 | 2,862.8M |
| 2025-06-04 | 5,331.95 | 5,358.24 | 5,328.19 | 5,355.18 | 3,041.0M |
| 2025-06-03 | 5,315.80 | 5,340.71 | 5,299.26 | 5,337.38 | 3,433.8M |
| 2025-05-30 | 5,334.69 | 5,347.27 | 5,318.38 | 5,327.18 | 3,057.6M |
| 2025-05-29 | 5,297.59 | 5,336.96 | 5,285.47 | 5,330.82 | 2,480.2M |
| 2025-05-28 | 5,290.31 | 5,305.50 | 5,288.66 | 5,293.53 | 2,185.9M |
| 2025-05-27 | 5,301.45 | 5,311.16 | 5,277.34 | 5,289.40 | 2,160.2M |
| 2025-05-26 | 5,323.75 | 5,335.40 | 5,289.03 | 5,304.74 | 2,304.5M |
| 2025-05-23 | 5,347.04 | 5,386.64 | 5,327.97 | 5,327.97 | 2,429.6M |
| 2025-05-22 | 5,364.70 | 5,364.70 | 5,338.26 | 5,348.39 | 2,116.8M |
| 2025-05-21 | 5,350.77 | 5,384.42 | 5,350.77 | 5,373.82 | 2,209.9M |
| 2025-05-20 | 5,320.88 | 5,360.85 | 5,320.88 | 5,352.63 | 2,455.4M |
| 2025-05-19 | 5,304.24 | 5,321.62 | 5,292.36 | 5,317.33 | 2,293.2M |
| 2025-05-16 | 5,304.28 | 5,308.70 | 5,279.09 | 5,300.50 | 2,430.8M |
| 2025-05-15 | 5,338.89 | 5,344.67 | 5,310.88 | 5,311.01 | 2,673.9M |
| 2025-05-14 | 5,317.04 | 5,365.51 | 5,296.28 | 5,348.30 | 3,290.0M |
| 2025-05-13 | 5,332.16 | 5,332.73 | 5,309.96 | 5,323.36 | 2,740.6M |
| 2025-05-12 | 5,298.91 | 5,305.60 | 5,275.41 | 5,303.10 | 3,059.3M |
| 2025-05-09 | 5,281.12 | 5,293.80 | 5,269.91 | 5,282.22 | 2,595.9M |
| 2025-05-08 | 5,263.15 | 5,287.99 | 5,249.72 | 5,279.67 | 2,684.4M |
| 2025-05-07 | 5,291.84 | 5,307.87 | 5,255.24 | 5,275.44 | 3,358.1M |
| 2025-05-06 | 5,225.85 | 5,250.77 | 5,205.56 | 5,250.77 | 3,302.3M |
| 2025-04-30 | 5,216.83 | 5,224.36 | 5,201.66 | 5,203.33 | 2,840.9M |
| 2025-04-29 | 5,220.72 | 5,231.09 | 5,203.01 | 5,214.92 | 2,752.5M |
| 2025-04-28 | 5,244.78 | 5,244.78 | 5,221.97 | 5,229.44 | 3,130.3M |
| 2025-04-25 | 5,242.84 | 5,255.31 | 5,227.30 | 5,240.54 | 3,169.5M |
| 2025-04-24 | 5,214.36 | 5,253.40 | 5,211.31 | 5,232.41 | 2,805.9M |
| 2025-04-23 | 5,241.94 | 5,252.39 | 5,215.36 | 5,222.40 | 2,887.2M |
| 2025-04-22 | 5,214.28 | 5,244.72 | 5,208.31 | 5,228.31 | 2,807.5M |
| 2025-04-21 | 5,177.63 | 5,221.39 | 5,167.99 | 5,216.21 | 2,375.9M |
| 2025-04-18 | 5,177.36 | 5,189.93 | 5,159.26 | 5,182.32 | 2,077.8M |
| 2025-04-17 | 5,157.09 | 5,199.48 | 5,151.99 | 5,179.66 | 2,356.6M |
| 2025-04-16 | 5,183.95 | 5,188.83 | 5,121.20 | 5,182.12 | 2,998.7M |
| 2025-04-15 | 5,201.22 | 5,202.45 | 5,167.73 | 5,198.28 | 2,916.5M |
| 2025-04-14 | 5,200.96 | 5,217.54 | 5,187.98 | 5,199.32 | 3,796.7M |
| 2025-04-11 | 5,164.64 | 5,197.40 | 5,138.75 | 5,172.49 | 4,015.6M |
| 2025-04-10 | 5,154.35 | 5,221.40 | 5,140.78 | 5,196.27 | 5,447.3M |
| 2025-04-09 | 5,066.75 | 5,137.75 | 5,005.04 | 5,119.30 | 6,251.6M |
| 2025-04-08 | 5,006.42 | 5,110.78 | 5,005.74 | 5,109.62 | 6,322.5M |
| 2025-04-07 | 5,172.70 | 5,220.83 | 4,931.43 | 5,005.22 | 6,882.5M |
| 2025-04-03 | 5,354.72 | 5,404.25 | 5,347.56 | 5,379.22 | 2,914.3M |
| 2025-04-02 | 5,407.18 | 5,416.04 | 5,383.34 | 5,394.95 | 2,311.5M |
| 2025-04-01 | 5,362.32 | 5,419.72 | 5,361.37 | 5,410.30 | 2,889.1M |
| 2025-03-31 | 5,392.64 | 5,430.29 | 5,337.65 | 5,356.08 | 3,202.0M |
| 2025-03-28 | 5,418.92 | 5,432.05 | 5,394.95 | 5,407.82 | 2,516.8M |
| 2025-03-27 | 5,402.03 | 5,434.28 | 5,384.42 | 5,425.73 | 2,654.9M |
| 2025-03-26 | 5,421.25 | 5,431.11 | 5,405.76 | 5,412.86 | 2,950.2M |
| 2025-03-25 | 5,401.46 | 5,429.72 | 5,394.87 | 5,428.19 | 3,178.8M |
| 2025-03-24 | 5,390.39 | 5,420.09 | 5,358.71 | 5,400.38 | 3,347.2M |
| 2025-03-21 | 5,411.55 | 5,459.11 | 5,369.88 | 5,392.46 | 3,507.8M |
| 2025-03-20 | 5,443.57 | 5,452.02 | 5,415.08 | 5,421.13 | 2,861.4M |
| 2025-03-19 | 5,435.74 | 5,457.15 | 5,418.16 | 5,445.31 | 3,055.6M |
| 2025-03-18 | 5,442.63 | 5,445.00 | 5,423.50 | 5,432.35 | 2,855.2M |
| 2025-03-17 | 5,448.02 | 5,452.95 | 5,428.21 | 5,430.64 | 3,532.6M |
| 2025-03-14 | 5,373.69 | 5,434.33 | 5,368.25 | 5,433.09 | 4,125.7M |
| 2025-03-13 | 5,364.55 | 5,377.15 | 5,335.75 | 5,373.47 | 3,342.1M |
| 2025-03-12 | 5,391.69 | 5,392.02 | 5,357.43 | 5,364.33 | 3,157.4M |
| 2025-03-11 | 5,310.14 | 5,384.12 | 5,301.01 | 5,384.12 | 3,024.7M |
| 2025-03-10 | 5,368.30 | 5,375.62 | 5,325.38 | 5,351.75 | 3,071.4M |
| 2025-03-07 | 5,324.96 | 5,373.13 | 5,319.66 | 5,353.98 | 3,417.0M |
| 2025-03-06 | 5,318.14 | 5,342.19 | 5,290.35 | 5,335.29 | 3,666.3M |
| 2025-03-05 | 5,316.62 | 5,320.35 | 5,277.88 | 5,305.99 | 3,078.9M |
| 2025-03-04 | 5,281.60 | 5,322.38 | 5,274.25 | 5,310.86 | 3,040.1M |
| 2025-03-03 | 5,279.25 | 5,338.67 | 5,275.96 | 5,293.25 | 3,674.4M |
| 2025-02-28 | 5,316.34 | 5,349.74 | 5,264.85 | 5,271.53 | 4,071.1M |
| 2025-02-27 | 5,309.03 | 5,326.22 | 5,283.70 | 5,326.22 | 4,452.8M |
| 2025-02-26 | 5,244.36 | 5,307.07 | 5,244.36 | 5,307.07 | 4,262.8M |
| 2025-02-25 | 5,278.04 | 5,278.94 | 5,229.98 | 5,242.20 | 3,647.1M |
| 2025-02-24 | 5,302.50 | 5,330.59 | 5,292.88 | 5,307.08 | 4,659.5M |
| 2025-02-21 | 5,266.38 | 5,288.04 | 5,244.71 | 5,278.10 | 4,318.4M |
| 2025-02-20 | 5,264.95 | 5,268.14 | 5,244.13 | 5,258.60 | 2,956.1M |
| 2025-02-19 | 5,240.15 | 5,267.68 | 5,231.47 | 5,267.68 | 3,636.8M |
| 2025-02-18 | 5,284.30 | 5,309.52 | 5,232.29 | 5,249.63 | 3,926.1M |
| 2025-02-17 | 5,304.21 | 5,305.26 | 5,254.63 | 5,285.09 | 3,917.5M |
| 2025-02-14 | 5,271.05 | 5,295.88 | 5,262.27 | 5,292.29 | 3,277.3M |
| 2025-02-13 | 5,274.89 | 5,307.06 | 5,270.49 | 5,276.68 | 3,617.0M |
| 2025-02-12 | 5,249.47 | 5,278.36 | 5,235.12 | 5,278.36 | 2,963.9M |
| 2025-02-11 | 5,276.05 | 5,276.05 | 5,239.00 | 5,259.46 | 2,825.6M |
| 2025-02-10 | 5,273.57 | 5,289.28 | 5,255.46 | 5,269.96 | 3,219.5M |
| 2025-02-07 | 5,214.15 | 5,292.29 | 5,194.02 | 5,268.87 | 3,849.8M |
| 2025-02-06 | 5,183.16 | 5,215.66 | 5,161.35 | 5,214.39 | 3,037.1M |
| 2025-02-05 | 5,254.32 | 5,258.79 | 5,169.69 | 5,187.81 | 2,908.1M |
| 2025-01-27 | 5,207.15 | 5,272.91 | 5,207.15 | 5,238.13 | 3,057.8M |
| 2025-01-24 | 5,163.90 | 5,208.61 | 5,155.43 | 5,199.48 | 2,984.8M |
| 2025-01-23 | 5,207.34 | 5,237.98 | 5,171.41 | 5,171.41 | 3,105.1M |
| 2025-01-22 | 5,196.11 | 5,196.11 | 5,135.84 | 5,169.51 | 2,396.5M |
| 2025-01-21 | 5,251.57 | 5,255.44 | 5,189.95 | 5,212.98 | 2,792.1M |
| 2025-01-20 | 5,256.73 | 5,278.27 | 5,223.14 | 5,233.90 | 2,854.4M |
| 2025-01-17 | 5,193.44 | 5,249.03 | 5,183.81 | 5,233.93 | 2,295.6M |
| 2025-01-16 | 5,203.53 | 5,249.90 | 5,172.28 | 5,202.77 | 2,705.9M |
| 2025-01-15 | 5,200.73 | 5,212.32 | 5,181.60 | 5,188.40 | 2,423.7M |
| 2025-01-14 | 5,097.15 | 5,216.70 | 5,092.50 | 5,208.12 | 3,253.8M |
| 2025-01-13 | 5,065.24 | 5,114.44 | 5,062.63 | 5,092.30 | 2,414.9M |
| 2025-01-10 | 5,165.17 | 5,176.38 | 5,099.02 | 5,099.02 | 2,513.4M |
| 2025-01-09 | 5,187.82 | 5,194.32 | 5,160.69 | 5,167.25 | 2,639.5M |
| 2025-01-08 | 5,194.32 | 5,225.95 | 5,119.43 | 5,198.69 | 3,765.5M |
| 2025-01-07 | 5,213.43 | 5,222.33 | 5,159.33 | 5,208.26 | 3,531.5M |
| 2025-01-06 | 5,196.02 | 5,245.08 | 5,179.44 | 5,220.56 | 3,132.6M |
| 2025-01-03 | 5,247.89 | 5,299.25 | 5,184.37 | 5,195.96 | 3,448.1M |
| 2025-01-02 | 5,366.80 | 5,381.56 | 5,212.72 | 5,242.29 | 4,372.2M |