10,848.58
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 | 11,041.69 | 11,047.73 | 10,848.58 | 10,848.58 | 11,141.7M |
| 2025-09-25 | 11,062.21 | 11,138.30 | 11,018.52 | 11,077.01 | 11,464.2M |
| 2025-09-24 | 10,874.07 | 11,094.06 | 10,838.44 | 11,081.14 | 11,774.2M |
| 2025-09-23 | 11,058.87 | 11,062.75 | 10,777.28 | 10,944.49 | 13,232.2M |
| 2025-09-22 | 10,840.92 | 10,956.32 | 10,826.46 | 10,954.90 | 11,911.5M |
| 2025-09-19 | 10,789.25 | 10,881.04 | 10,745.76 | 10,756.50 | 13,055.2M |
| 2025-09-18 | 10,831.54 | 10,994.70 | 10,667.56 | 10,769.77 | 15,311.5M |
| 2025-09-17 | 10,774.77 | 10,885.94 | 10,740.71 | 10,856.45 | 12,491.5M |
| 2025-09-16 | 10,727.39 | 10,813.95 | 10,668.36 | 10,779.44 | 11,972.0M |
| 2025-09-15 | 10,755.27 | 10,808.62 | 10,705.49 | 10,725.78 | 11,480.4M |
| 2025-09-12 | 10,808.94 | 10,891.80 | 10,746.14 | 10,760.91 | 13,361.9M |
| 2025-09-11 | 10,466.46 | 10,792.31 | 10,407.98 | 10,792.31 | 11,675.8M |
| 2025-09-10 | 10,391.09 | 10,508.20 | 10,367.86 | 10,460.49 | 9,158.6M |
| 2025-09-09 | 10,482.31 | 10,503.21 | 10,342.39 | 10,393.29 | 9,959.1M |
| 2025-09-08 | 10,469.85 | 10,570.11 | 10,438.00 | 10,519.41 | 11,689.3M |
| 2025-09-05 | 10,206.46 | 10,467.78 | 10,141.30 | 10,455.47 | 11,420.4M |
| 2025-09-04 | 10,418.22 | 10,462.51 | 10,074.60 | 10,193.10 | 12,362.1M |
| 2025-09-03 | 10,593.52 | 10,602.09 | 10,340.04 | 10,387.65 | 11,873.0M |
| 2025-09-02 | 10,774.60 | 10,777.60 | 10,490.73 | 10,564.26 | 14,055.7M |
| 2025-09-01 | 10,792.98 | 10,826.67 | 10,692.90 | 10,788.39 | 13,530.6M |
| 2025-08-29 | 10,743.28 | 10,860.46 | 10,683.34 | 10,795.10 | 13,684.5M |
| 2025-08-28 | 10,539.59 | 10,749.55 | 10,472.21 | 10,747.16 | 15,022.1M |
| 2025-08-27 | 10,710.88 | 10,882.22 | 10,567.41 | 10,567.41 | 17,027.4M |
| 2025-08-26 | 10,686.65 | 10,800.91 | 10,659.07 | 10,717.36 | 14,444.8M |
| 2025-08-25 | 10,640.96 | 10,745.79 | 10,590.07 | 10,730.85 | 17,072.3M |
| 2025-08-22 | 10,339.34 | 10,540.77 | 10,339.34 | 10,539.87 | 12,765.6M |
| 2025-08-21 | 10,409.69 | 10,434.80 | 10,308.76 | 10,355.16 | 13,329.4M |
| 2025-08-20 | 10,212.73 | 10,372.35 | 10,150.88 | 10,371.98 | 12,772.9M |
| 2025-08-19 | 10,291.52 | 10,337.19 | 10,216.67 | 10,271.94 | 13,258.5M |
| 2025-08-18 | 10,169.68 | 10,373.83 | 10,124.76 | 10,297.77 | 14,487.0M |
| 2025-08-15 | 9,959.61 | 10,159.81 | 9,959.61 | 10,136.69 | 12,007.6M |
| 2025-08-14 | 10,052.44 | 10,113.94 | 9,967.74 | 9,990.93 | 12,411.0M |
| 2025-08-13 | 9,957.24 | 10,050.73 | 9,940.22 | 10,037.04 | 11,378.1M |
| 2025-08-12 | 9,889.80 | 9,942.11 | 9,870.39 | 9,940.68 | 10,023.8M |
| 2025-08-11 | 9,771.29 | 9,916.26 | 9,771.29 | 9,885.09 | 9,729.7M |
| 2025-08-08 | 9,793.03 | 9,794.38 | 9,742.88 | 9,754.88 | 7,974.2M |
| 2025-08-07 | 9,818.02 | 9,877.05 | 9,769.49 | 9,806.96 | 8,728.5M |
| 2025-08-06 | 9,749.33 | 9,798.65 | 9,737.65 | 9,790.22 | 7,954.0M |
| 2025-08-05 | 9,695.82 | 9,769.27 | 9,682.75 | 9,764.97 | 7,529.4M |
| 2025-08-04 | 9,551.25 | 9,675.96 | 9,549.91 | 9,675.96 | 6,856.9M |
| 2025-08-01 | 9,625.69 | 9,680.53 | 9,550.23 | 9,603.32 | 7,589.5M |
| 2025-07-31 | 9,739.20 | 9,787.68 | 9,601.70 | 9,631.47 | 9,318.2M |
| 2025-07-30 | 9,743.13 | 9,830.50 | 9,692.85 | 9,755.02 | 8,214.6M |
| 2025-07-29 | 9,729.80 | 9,773.26 | 9,663.55 | 9,771.72 | 8,031.5M |
| 2025-07-28 | 9,681.25 | 9,761.50 | 9,656.60 | 9,744.90 | 8,187.1M |
| 2025-07-25 | 9,661.89 | 9,673.80 | 9,624.02 | 9,659.97 | 7,659.1M |
| 2025-07-24 | 9,563.98 | 9,674.15 | 9,563.98 | 9,673.55 | 8,684.5M |
| 2025-07-23 | 9,530.63 | 9,640.74 | 9,520.38 | 9,559.32 | 8,825.1M |
| 2025-07-22 | 9,542.52 | 9,548.38 | 9,470.04 | 9,542.88 | 9,021.7M |
| 2025-07-21 | 9,511.18 | 9,555.11 | 9,489.43 | 9,554.10 | 8,101.0M |
| 2025-07-18 | 9,511.24 | 9,538.56 | 9,467.57 | 9,512.12 | 7,242.1M |
| 2025-07-17 | 9,380.50 | 9,488.20 | 9,380.50 | 9,488.18 | 7,738.6M |
| 2025-07-16 | 9,398.11 | 9,440.68 | 9,349.54 | 9,383.72 | 7,678.3M |
| 2025-07-15 | 9,405.18 | 9,448.08 | 9,320.01 | 9,396.99 | 9,669.0M |
| 2025-07-14 | 9,409.89 | 9,429.33 | 9,389.54 | 9,394.30 | 8,406.4M |
| 2025-07-11 | 9,380.33 | 9,489.15 | 9,338.93 | 9,407.02 | 10,209.2M |
| 2025-07-10 | 9,310.14 | 9,427.71 | 9,289.45 | 9,379.55 | 9,241.5M |
| 2025-07-09 | 9,362.11 | 9,398.22 | 9,299.25 | 9,314.19 | 8,765.2M |
| 2025-07-08 | 9,248.05 | 9,367.48 | 9,248.05 | 9,360.59 | 8,805.6M |
| 2025-07-07 | 9,245.84 | 9,274.39 | 9,220.88 | 9,245.51 | 7,408.8M |
| 2025-07-04 | 9,254.97 | 9,364.01 | 9,208.65 | 9,258.55 | 8,700.3M |
| 2025-07-03 | 9,191.08 | 9,280.66 | 9,191.08 | 9,264.64 | 8,148.6M |
| 2025-07-02 | 9,241.43 | 9,243.14 | 9,168.77 | 9,184.35 | 7,666.8M |
| 2025-07-01 | 9,244.18 | 9,267.11 | 9,198.06 | 9,250.70 | 8,272.5M |
| 2025-06-30 | 9,215.69 | 9,249.70 | 9,195.61 | 9,243.77 | 8,421.6M |
| 2025-06-27 | 9,231.67 | 9,299.48 | 9,185.47 | 9,199.26 | 9,470.6M |
| 2025-06-26 | 9,254.51 | 9,279.48 | 9,208.75 | 9,214.77 | 8,859.8M |
| 2025-06-25 | 9,117.76 | 9,281.44 | 9,114.49 | 9,270.07 | 9,790.5M |
| 2025-06-24 | 8,959.57 | 9,110.25 | 8,959.57 | 9,106.78 | 8,366.8M |
| 2025-06-23 | 8,809.49 | 8,951.45 | 8,807.84 | 8,937.40 | 6,518.0M |
| 2025-06-20 | 8,848.82 | 8,902.31 | 8,838.70 | 8,863.91 | 6,074.5M |
| 2025-06-19 | 8,960.15 | 8,981.98 | 8,833.62 | 8,854.62 | 7,165.5M |
| 2025-06-18 | 8,931.29 | 8,978.66 | 8,892.15 | 8,972.02 | 7,048.8M |
| 2025-06-17 | 8,965.03 | 8,983.65 | 8,926.97 | 8,948.82 | 6,481.1M |
| 2025-06-16 | 8,866.45 | 8,967.30 | 8,866.45 | 8,961.36 | 6,668.6M |
| 2025-06-13 | 8,946.41 | 8,973.12 | 8,860.47 | 8,889.18 | 7,488.5M |
| 2025-06-12 | 8,944.91 | 9,017.99 | 8,934.98 | 8,980.11 | 6,761.1M |
| 2025-06-11 | 8,891.11 | 9,026.84 | 8,891.11 | 8,968.56 | 6,990.4M |
| 2025-06-10 | 8,939.10 | 8,951.09 | 8,804.68 | 8,874.30 | 7,457.4M |
| 2025-06-09 | 8,897.63 | 8,956.37 | 8,888.33 | 8,939.09 | 6,424.0M |
| 2025-06-06 | 8,907.24 | 8,920.17 | 8,864.58 | 8,880.59 | 5,958.8M |
| 2025-06-05 | 8,826.45 | 8,927.83 | 8,803.89 | 8,912.46 | 7,223.6M |
| 2025-06-04 | 8,750.13 | 8,835.55 | 8,750.13 | 8,819.33 | 6,144.4M |
| 2025-06-03 | 8,668.54 | 8,778.96 | 8,668.54 | 8,747.65 | 6,034.9M |
| 2025-05-30 | 8,779.76 | 8,782.60 | 8,699.90 | 8,705.49 | 6,591.5M |
| 2025-05-29 | 8,698.99 | 8,834.89 | 8,698.99 | 8,811.90 | 7,208.6M |
| 2025-05-28 | 8,722.76 | 8,744.46 | 8,685.96 | 8,696.18 | 5,688.4M |
| 2025-05-27 | 8,745.24 | 8,760.50 | 8,687.21 | 8,714.11 | 5,548.5M |
| 2025-05-26 | 8,752.84 | 8,817.00 | 8,727.22 | 8,760.78 | 5,264.1M |
| 2025-05-23 | 8,849.25 | 8,931.53 | 8,774.31 | 8,774.31 | 6,110.2M |
| 2025-05-22 | 8,880.42 | 8,912.28 | 8,851.81 | 8,858.59 | 6,263.3M |
| 2025-05-21 | 8,901.32 | 8,930.12 | 8,882.58 | 8,902.61 | 6,327.2M |
| 2025-05-20 | 8,843.55 | 8,935.14 | 8,822.03 | 8,909.04 | 6,228.8M |
| 2025-05-19 | 8,847.18 | 8,850.20 | 8,775.79 | 8,832.18 | 6,075.6M |
| 2025-05-16 | 8,847.01 | 8,898.65 | 8,835.34 | 8,856.20 | 5,519.8M |
| 2025-05-15 | 8,973.46 | 8,973.46 | 8,870.09 | 8,877.38 | 6,364.5M |
| 2025-05-14 | 8,902.86 | 9,065.90 | 8,874.61 | 8,999.07 | 7,650.7M |
| 2025-05-13 | 9,004.91 | 9,004.91 | 8,889.40 | 8,901.75 | 6,920.6M |
| 2025-05-12 | 8,844.25 | 8,917.03 | 8,819.49 | 8,915.71 | 6,905.9M |
| 2025-05-09 | 8,825.32 | 8,825.32 | 8,742.66 | 8,767.90 | 6,458.3M |
| 2025-05-08 | 8,714.44 | 8,870.56 | 8,707.42 | 8,837.21 | 7,383.8M |
| 2025-05-07 | 8,846.97 | 8,865.81 | 8,689.74 | 8,736.76 | 8,345.4M |
| 2025-05-06 | 8,612.23 | 8,719.67 | 8,591.45 | 8,719.67 | 7,752.8M |
| 2025-04-30 | 8,495.90 | 8,558.46 | 8,480.14 | 8,539.19 | 6,500.5M |
| 2025-04-29 | 8,480.22 | 8,547.57 | 8,462.49 | 8,497.75 | 5,724.8M |
| 2025-04-28 | 8,560.61 | 8,560.90 | 8,484.60 | 8,503.45 | 6,765.9M |
| 2025-04-25 | 8,564.32 | 8,646.72 | 8,553.98 | 8,586.78 | 7,021.3M |
| 2025-04-24 | 8,605.38 | 8,632.78 | 8,514.89 | 8,543.80 | 6,341.4M |
| 2025-04-23 | 8,620.15 | 8,647.87 | 8,573.38 | 8,607.59 | 7,184.3M |
| 2025-04-22 | 8,531.00 | 8,569.89 | 8,515.24 | 8,525.69 | 6,677.7M |
| 2025-04-21 | 8,440.35 | 8,548.65 | 8,411.57 | 8,541.29 | 6,025.8M |
| 2025-04-18 | 8,412.53 | 8,470.36 | 8,405.98 | 8,460.16 | 5,772.5M |
| 2025-04-17 | 8,370.52 | 8,482.11 | 8,366.97 | 8,423.13 | 6,122.8M |
| 2025-04-16 | 8,463.93 | 8,463.93 | 8,314.68 | 8,417.55 | 6,841.3M |
| 2025-04-15 | 8,509.10 | 8,510.75 | 8,441.45 | 8,487.62 | 6,382.3M |
| 2025-04-14 | 8,568.28 | 8,577.19 | 8,493.02 | 8,508.63 | 7,730.7M |
| 2025-04-11 | 8,293.95 | 8,508.64 | 8,292.03 | 8,446.03 | 7,823.8M |
| 2025-04-10 | 8,324.51 | 8,448.11 | 8,298.56 | 8,343.44 | 9,628.7M |
| 2025-04-09 | 7,912.86 | 8,171.06 | 7,753.49 | 8,128.62 | 10,450.6M |
| 2025-04-08 | 7,993.20 | 8,121.65 | 7,917.96 | 8,045.21 | 10,264.0M |
| 2025-04-07 | 8,350.40 | 8,427.97 | 7,920.75 | 8,046.41 | 9,035.0M |
| 2025-04-03 | 8,903.70 | 8,994.89 | 8,863.25 | 8,892.11 | 6,168.6M |
| 2025-04-02 | 9,002.45 | 9,065.64 | 9,001.03 | 9,018.93 | 4,933.2M |
| 2025-04-01 | 9,055.63 | 9,077.11 | 9,000.71 | 9,010.81 | 5,472.0M |
| 2025-03-31 | 9,060.40 | 9,097.01 | 8,960.29 | 9,037.17 | 6,650.3M |
| 2025-03-28 | 9,167.16 | 9,189.74 | 9,100.30 | 9,103.65 | 5,696.2M |
| 2025-03-27 | 9,113.18 | 9,252.11 | 9,067.68 | 9,166.79 | 6,127.1M |
| 2025-03-26 | 9,142.47 | 9,198.06 | 9,126.33 | 9,127.44 | 5,755.0M |
| 2025-03-25 | 9,259.72 | 9,276.25 | 9,149.73 | 9,167.48 | 6,557.8M |
| 2025-03-24 | 9,274.98 | 9,308.83 | 9,142.60 | 9,259.92 | 8,598.3M |
| 2025-03-21 | 9,449.07 | 9,466.08 | 9,251.23 | 9,272.34 | 8,586.8M |
| 2025-03-20 | 9,594.04 | 9,596.82 | 9,482.36 | 9,492.45 | 7,527.6M |
| 2025-03-19 | 9,597.26 | 9,642.07 | 9,532.94 | 9,602.87 | 8,375.8M |
| 2025-03-18 | 9,624.53 | 9,666.78 | 9,582.18 | 9,621.38 | 8,428.2M |
| 2025-03-17 | 9,616.14 | 9,621.71 | 9,555.79 | 9,580.62 | 9,426.1M |
| 2025-03-14 | 9,334.64 | 9,591.47 | 9,323.40 | 9,591.47 | 10,381.6M |
| 2025-03-13 | 9,408.61 | 9,431.59 | 9,273.89 | 9,326.21 | 9,471.0M |
| 2025-03-12 | 9,425.68 | 9,507.94 | 9,377.55 | 9,421.38 | 10,032.0M |
| 2025-03-11 | 9,275.87 | 9,397.81 | 9,275.27 | 9,396.89 | 8,003.0M |
| 2025-03-10 | 9,429.61 | 9,447.04 | 9,330.79 | 9,395.89 | 8,227.7M |
| 2025-03-07 | 9,465.44 | 9,509.37 | 9,393.16 | 9,430.48 | 10,366.5M |
| 2025-03-06 | 9,388.26 | 9,527.15 | 9,382.56 | 9,501.20 | 11,689.1M |
| 2025-03-05 | 9,253.03 | 9,331.16 | 9,223.62 | 9,326.79 | 9,308.5M |
| 2025-03-04 | 9,120.84 | 9,252.04 | 9,116.57 | 9,245.78 | 9,131.4M |
| 2025-03-03 | 9,283.02 | 9,345.95 | 9,164.77 | 9,218.74 | 9,827.0M |
| 2025-02-28 | 9,502.02 | 9,511.91 | 9,239.34 | 9,252.64 | 11,598.8M |
| 2025-02-27 | 9,616.58 | 9,634.66 | 9,439.45 | 9,564.68 | 11,887.7M |
| 2025-02-26 | 9,517.64 | 9,604.58 | 9,474.83 | 9,600.17 | 11,892.7M |
| 2025-02-25 | 9,440.92 | 9,610.31 | 9,431.07 | 9,507.02 | 11,539.9M |
| 2025-02-24 | 9,582.51 | 9,649.33 | 9,501.21 | 9,575.40 | 12,794.0M |
| 2025-02-21 | 9,408.43 | 9,588.76 | 9,391.84 | 9,573.93 | 13,119.4M |
| 2025-02-20 | 9,340.83 | 9,406.74 | 9,316.88 | 9,380.68 | 10,049.8M |
| 2025-02-19 | 9,156.97 | 9,345.15 | 9,156.97 | 9,344.76 | 10,033.0M |
| 2025-02-18 | 9,305.61 | 9,348.47 | 9,147.56 | 9,178.04 | 11,197.8M |
| 2025-02-17 | 9,320.25 | 9,363.60 | 9,242.37 | 9,327.02 | 11,951.8M |
| 2025-02-14 | 9,153.04 | 9,283.80 | 9,153.04 | 9,268.66 | 9,727.0M |
| 2025-02-13 | 9,259.96 | 9,283.86 | 9,151.30 | 9,173.21 | 11,219.4M |
| 2025-02-12 | 9,107.80 | 9,286.63 | 9,095.33 | 9,286.60 | 10,351.3M |
| 2025-02-11 | 9,180.36 | 9,180.36 | 9,095.95 | 9,125.52 | 10,192.2M |
| 2025-02-10 | 9,082.37 | 9,173.30 | 9,042.42 | 9,161.27 | 11,061.0M |
| 2025-02-07 | 8,935.59 | 9,157.63 | 8,918.94 | 9,069.91 | 12,542.4M |
| 2025-02-06 | 8,650.07 | 8,920.76 | 8,650.07 | 8,917.88 | 9,955.9M |
| 2025-02-05 | 8,705.56 | 8,714.38 | 8,632.78 | 8,664.80 | 8,061.1M |
| 2025-01-27 | 8,801.25 | 8,820.11 | 8,639.19 | 8,639.19 | 7,554.9M |
| 2025-01-24 | 8,641.38 | 8,814.36 | 8,641.38 | 8,795.10 | 8,164.9M |
| 2025-01-23 | 8,790.01 | 8,891.69 | 8,670.36 | 8,670.36 | 9,839.9M |
| 2025-01-22 | 8,744.31 | 8,744.31 | 8,652.63 | 8,685.70 | 8,006.4M |
| 2025-01-21 | 8,753.73 | 8,805.74 | 8,690.10 | 8,786.05 | 9,090.8M |
| 2025-01-20 | 8,689.73 | 8,767.03 | 8,672.06 | 8,697.93 | 8,483.0M |
| 2025-01-17 | 8,550.29 | 8,676.28 | 8,536.45 | 8,617.81 | 8,103.7M |
| 2025-01-16 | 8,614.19 | 8,711.27 | 8,515.21 | 8,588.76 | 8,548.4M |
| 2025-01-15 | 8,606.48 | 8,625.84 | 8,551.64 | 8,573.95 | 8,013.3M |
| 2025-01-14 | 8,330.99 | 8,642.71 | 8,309.67 | 8,629.43 | 9,460.4M |
| 2025-01-13 | 8,230.03 | 8,348.36 | 8,227.52 | 8,305.59 | 6,892.4M |
| 2025-01-10 | 8,466.79 | 8,506.04 | 8,318.75 | 8,318.75 | 8,190.7M |
| 2025-01-09 | 8,424.73 | 8,520.40 | 8,417.81 | 8,471.07 | 8,094.7M |
| 2025-01-08 | 8,432.76 | 8,508.95 | 8,262.97 | 8,445.69 | 8,761.0M |
| 2025-01-07 | 8,341.86 | 8,469.80 | 8,321.73 | 8,466.86 | 7,916.5M |
| 2025-01-06 | 8,358.51 | 8,392.98 | 8,277.90 | 8,332.79 | 7,719.9M |
| 2025-01-03 | 8,550.38 | 8,567.09 | 8,344.23 | 8,352.86 | 9,479.2M |
| 2025-01-02 | 8,819.52 | 8,823.59 | 8,466.61 | 8,533.48 | 9,771.7M |