1,861.18
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 | 1,840.14 | 1,905.85 | 1,837.42 | 1,861.18 | 1,210.3M |
| 2025-09-25 | 1,859.76 | 1,867.73 | 1,839.46 | 1,843.38 | 1,131.9M |
| 2025-09-24 | 1,822.08 | 1,880.16 | 1,817.22 | 1,863.42 | 1,401.7M |
| 2025-09-23 | 1,867.18 | 1,867.18 | 1,800.40 | 1,829.50 | 1,664.1M |
| 2025-09-22 | 1,855.91 | 1,880.87 | 1,830.59 | 1,875.44 | 1,592.7M |
| 2025-09-19 | 1,861.98 | 1,880.26 | 1,823.71 | 1,876.55 | 1,970.9M |
| 2025-09-18 | 1,917.56 | 1,932.19 | 1,847.69 | 1,863.32 | 2,624.7M |
| 2025-09-17 | 1,931.71 | 1,937.26 | 1,899.77 | 1,922.25 | 2,373.9M |
| 2025-09-16 | 1,914.27 | 1,944.79 | 1,910.51 | 1,940.37 | 2,671.6M |
| 2025-09-15 | 1,887.55 | 1,924.58 | 1,858.51 | 1,923.36 | 2,863.0M |
| 2025-09-12 | 1,856.80 | 1,909.42 | 1,856.80 | 1,887.41 | 1,956.3M |
| 2025-09-11 | 1,836.56 | 1,850.14 | 1,818.18 | 1,850.14 | 1,419.5M |
| 2025-09-10 | 1,818.15 | 1,845.92 | 1,813.57 | 1,838.89 | 1,438.0M |
| 2025-09-09 | 1,777.20 | 1,826.90 | 1,771.09 | 1,825.28 | 1,747.4M |
| 2025-09-08 | 1,775.73 | 1,792.97 | 1,765.14 | 1,774.16 | 1,328.2M |
| 2025-09-05 | 1,742.35 | 1,758.18 | 1,722.51 | 1,758.18 | 1,117.7M |
| 2025-09-04 | 1,750.09 | 1,757.62 | 1,721.24 | 1,740.70 | 1,315.0M |
| 2025-09-03 | 1,781.41 | 1,789.49 | 1,738.10 | 1,743.40 | 1,344.1M |
| 2025-09-02 | 1,793.18 | 1,805.37 | 1,762.80 | 1,777.58 | 1,580.6M |
| 2025-09-01 | 1,769.67 | 1,808.71 | 1,758.91 | 1,794.18 | 1,212.7M |
| 2025-08-29 | 1,784.29 | 1,796.40 | 1,764.42 | 1,769.64 | 1,000.4M |
| 2025-08-28 | 1,765.39 | 1,782.54 | 1,731.38 | 1,770.42 | 1,188.4M |
| 2025-08-27 | 1,832.78 | 1,842.36 | 1,771.95 | 1,772.26 | 1,396.4M |
| 2025-08-26 | 1,831.18 | 1,852.90 | 1,816.08 | 1,850.23 | 1,545.8M |
| 2025-08-25 | 1,775.04 | 1,868.28 | 1,773.18 | 1,847.75 | 2,688.9M |
| 2025-08-22 | 1,762.95 | 1,767.85 | 1,752.85 | 1,765.26 | 857.6M |
| 2025-08-21 | 1,768.57 | 1,772.67 | 1,757.83 | 1,764.68 | 871.0M |
| 2025-08-20 | 1,741.14 | 1,769.56 | 1,732.20 | 1,768.82 | 1,073.2M |
| 2025-08-19 | 1,736.68 | 1,757.69 | 1,736.65 | 1,744.75 | 1,104.1M |
| 2025-08-18 | 1,738.85 | 1,741.91 | 1,722.44 | 1,729.47 | 992.1M |
| 2025-08-15 | 1,692.79 | 1,738.15 | 1,692.79 | 1,736.10 | 896.4M |
| 2025-08-14 | 1,705.88 | 1,730.41 | 1,691.16 | 1,691.65 | 948.2M |
| 2025-08-13 | 1,711.45 | 1,715.57 | 1,695.64 | 1,705.61 | 729.2M |
| 2025-08-12 | 1,698.26 | 1,713.93 | 1,694.65 | 1,707.58 | 673.8M |
| 2025-08-11 | 1,684.82 | 1,701.77 | 1,683.99 | 1,697.02 | 797.1M |
| 2025-08-08 | 1,679.88 | 1,683.37 | 1,670.61 | 1,677.23 | 479.2M |
| 2025-08-07 | 1,665.52 | 1,684.29 | 1,661.39 | 1,681.41 | 676.2M |
| 2025-08-06 | 1,665.22 | 1,670.40 | 1,653.59 | 1,668.14 | 526.8M |
| 2025-08-05 | 1,652.41 | 1,669.46 | 1,649.69 | 1,667.36 | 610.9M |
| 2025-08-04 | 1,640.98 | 1,652.14 | 1,633.58 | 1,652.03 | 524.3M |
| 2025-08-01 | 1,658.88 | 1,663.61 | 1,646.00 | 1,647.15 | 683.0M |
| 2025-07-31 | 1,712.14 | 1,712.45 | 1,651.20 | 1,655.63 | 1,269.3M |
| 2025-07-30 | 1,732.59 | 1,750.71 | 1,716.43 | 1,719.97 | 1,110.3M |
| 2025-07-29 | 1,726.33 | 1,741.28 | 1,719.14 | 1,737.21 | 938.8M |
| 2025-07-28 | 1,729.90 | 1,738.98 | 1,709.69 | 1,731.26 | 837.8M |
| 2025-07-25 | 1,728.36 | 1,742.48 | 1,718.41 | 1,732.11 | 989.6M |
| 2025-07-24 | 1,695.18 | 1,734.52 | 1,690.54 | 1,728.94 | 1,264.0M |
| 2025-07-23 | 1,704.24 | 1,740.67 | 1,696.05 | 1,699.78 | 1,120.9M |
| 2025-07-22 | 1,693.11 | 1,704.59 | 1,672.57 | 1,704.48 | 989.4M |
| 2025-07-21 | 1,666.27 | 1,686.83 | 1,666.27 | 1,684.99 | 784.9M |
| 2025-07-18 | 1,667.78 | 1,674.62 | 1,659.12 | 1,668.00 | 592.2M |
| 2025-07-17 | 1,666.53 | 1,675.23 | 1,657.97 | 1,665.81 | 632.7M |
| 2025-07-16 | 1,682.69 | 1,692.72 | 1,664.63 | 1,673.71 | 755.5M |
| 2025-07-15 | 1,704.30 | 1,705.04 | 1,664.38 | 1,687.41 | 1,203.1M |
| 2025-07-14 | 1,725.42 | 1,730.95 | 1,695.66 | 1,704.37 | 1,070.4M |
| 2025-07-11 | 1,746.78 | 1,751.85 | 1,727.61 | 1,733.01 | 1,426.9M |
| 2025-07-10 | 1,675.57 | 1,757.33 | 1,675.57 | 1,748.85 | 1,888.1M |
| 2025-07-09 | 1,683.20 | 1,686.91 | 1,673.37 | 1,678.30 | 1,014.4M |
| 2025-07-08 | 1,662.00 | 1,684.13 | 1,656.79 | 1,681.65 | 1,170.6M |
| 2025-07-07 | 1,626.87 | 1,669.14 | 1,626.87 | 1,662.08 | 1,054.0M |
| 2025-07-04 | 1,641.90 | 1,641.90 | 1,624.35 | 1,627.03 | 770.1M |
| 2025-07-03 | 1,637.14 | 1,651.91 | 1,634.80 | 1,636.84 | 665.0M |
| 2025-07-02 | 1,623.43 | 1,636.61 | 1,617.91 | 1,634.77 | 710.1M |
| 2025-07-01 | 1,638.94 | 1,639.42 | 1,613.18 | 1,621.55 | 509.9M |
| 2025-06-30 | 1,633.89 | 1,643.12 | 1,630.85 | 1,638.12 | 515.9M |
| 2025-06-27 | 1,630.52 | 1,651.37 | 1,629.60 | 1,632.51 | 662.7M |
| 2025-06-26 | 1,632.92 | 1,646.46 | 1,627.37 | 1,631.32 | 668.7M |
| 2025-06-25 | 1,615.96 | 1,638.51 | 1,608.24 | 1,637.05 | 809.7M |
| 2025-06-24 | 1,588.41 | 1,613.16 | 1,587.21 | 1,611.93 | 588.7M |
| 2025-06-23 | 1,568.33 | 1,590.21 | 1,558.46 | 1,587.34 | 501.1M |
| 2025-06-20 | 1,585.68 | 1,595.24 | 1,575.90 | 1,578.23 | 495.1M |
| 2025-06-19 | 1,610.24 | 1,614.22 | 1,584.18 | 1,586.05 | 622.5M |
| 2025-06-18 | 1,635.93 | 1,636.25 | 1,609.90 | 1,613.58 | 560.7M |
| 2025-06-17 | 1,646.56 | 1,647.85 | 1,633.00 | 1,640.80 | 658.8M |
| 2025-06-16 | 1,613.48 | 1,659.01 | 1,613.48 | 1,649.70 | 982.2M |
| 2025-06-13 | 1,634.45 | 1,634.45 | 1,608.05 | 1,610.08 | 697.6M |
| 2025-06-12 | 1,653.19 | 1,653.28 | 1,629.28 | 1,638.56 | 652.2M |
| 2025-06-11 | 1,645.89 | 1,664.17 | 1,644.88 | 1,657.20 | 728.5M |
| 2025-06-10 | 1,653.84 | 1,668.12 | 1,633.43 | 1,647.00 | 776.3M |
| 2025-06-09 | 1,652.89 | 1,656.49 | 1,643.97 | 1,651.75 | 572.1M |
| 2025-06-06 | 1,644.07 | 1,657.91 | 1,641.52 | 1,653.50 | 571.5M |
| 2025-06-05 | 1,636.19 | 1,647.63 | 1,629.65 | 1,641.88 | 565.7M |
| 2025-06-04 | 1,629.06 | 1,641.41 | 1,619.22 | 1,640.19 | 661.2M |
| 2025-06-03 | 1,632.95 | 1,649.06 | 1,622.08 | 1,624.99 | 564.9M |
| 2025-05-30 | 1,629.21 | 1,652.21 | 1,629.09 | 1,643.40 | 511.1M |
| 2025-05-29 | 1,616.60 | 1,635.15 | 1,610.54 | 1,633.77 | 509.8M |
| 2025-05-28 | 1,628.38 | 1,632.27 | 1,614.99 | 1,617.41 | 415.9M |
| 2025-05-27 | 1,616.58 | 1,629.55 | 1,614.02 | 1,626.01 | 460.7M |
| 2025-05-26 | 1,610.35 | 1,622.69 | 1,605.64 | 1,617.49 | 481.9M |
| 2025-05-23 | 1,629.10 | 1,636.33 | 1,610.21 | 1,610.21 | 628.5M |
| 2025-05-22 | 1,647.95 | 1,652.04 | 1,628.57 | 1,631.27 | 694.8M |
| 2025-05-21 | 1,671.73 | 1,671.89 | 1,652.75 | 1,657.42 | 718.6M |
| 2025-05-20 | 1,672.71 | 1,677.10 | 1,657.48 | 1,675.46 | 864.7M |
| 2025-05-19 | 1,648.90 | 1,681.75 | 1,648.90 | 1,675.95 | 1,077.9M |
| 2025-05-16 | 1,659.06 | 1,662.34 | 1,642.12 | 1,650.23 | 491.2M |
| 2025-05-15 | 1,674.02 | 1,675.32 | 1,656.91 | 1,657.78 | 552.5M |
| 2025-05-14 | 1,672.67 | 1,684.66 | 1,657.38 | 1,675.72 | 660.0M |
| 2025-05-13 | 1,678.41 | 1,686.28 | 1,665.32 | 1,671.98 | 603.0M |
| 2025-05-12 | 1,669.17 | 1,672.44 | 1,660.07 | 1,669.52 | 604.6M |
| 2025-05-09 | 1,685.18 | 1,685.83 | 1,653.02 | 1,657.72 | 710.0M |
| 2025-05-08 | 1,690.58 | 1,695.04 | 1,678.00 | 1,684.94 | 870.9M |
| 2025-05-07 | 1,711.71 | 1,737.33 | 1,687.87 | 1,693.61 | 1,256.0M |
| 2025-05-06 | 1,662.80 | 1,672.65 | 1,658.46 | 1,672.23 | 754.8M |
| 2025-04-30 | 1,651.82 | 1,672.91 | 1,651.08 | 1,661.85 | 851.0M |
| 2025-04-29 | 1,646.68 | 1,659.49 | 1,643.28 | 1,649.05 | 841.5M |
| 2025-04-28 | 1,698.28 | 1,701.65 | 1,648.79 | 1,650.58 | 1,525.4M |
| 2025-04-25 | 1,720.57 | 1,788.16 | 1,707.88 | 1,708.79 | 2,070.6M |
| 2025-04-24 | 1,715.04 | 1,744.47 | 1,697.10 | 1,726.37 | 1,352.9M |
| 2025-04-23 | 1,736.34 | 1,745.12 | 1,710.63 | 1,714.33 | 1,140.1M |
| 2025-04-22 | 1,723.97 | 1,750.49 | 1,719.86 | 1,739.87 | 1,312.1M |
| 2025-04-21 | 1,719.71 | 1,731.04 | 1,698.10 | 1,729.29 | 1,455.3M |
| 2025-04-18 | 1,683.72 | 1,737.15 | 1,681.31 | 1,733.03 | 1,207.1M |
| 2025-04-17 | 1,648.20 | 1,725.45 | 1,646.30 | 1,686.71 | 1,192.8M |
| 2025-04-16 | 1,656.77 | 1,680.71 | 1,637.18 | 1,656.92 | 661.1M |
| 2025-04-15 | 1,673.45 | 1,673.45 | 1,648.71 | 1,658.18 | 567.9M |
| 2025-04-14 | 1,664.37 | 1,683.48 | 1,660.45 | 1,676.13 | 711.8M |
| 2025-04-11 | 1,669.90 | 1,673.71 | 1,647.14 | 1,665.81 | 806.6M |
| 2025-04-10 | 1,640.45 | 1,705.86 | 1,632.55 | 1,685.09 | 1,168.5M |
| 2025-04-09 | 1,562.35 | 1,660.96 | 1,531.35 | 1,650.27 | 1,220.0M |
| 2025-04-08 | 1,542.87 | 1,592.71 | 1,539.69 | 1,589.34 | 1,044.9M |
| 2025-04-07 | 1,639.14 | 1,641.59 | 1,539.91 | 1,553.78 | 980.7M |
| 2025-04-03 | 1,667.69 | 1,718.79 | 1,664.72 | 1,707.45 | 784.7M |
| 2025-04-02 | 1,680.51 | 1,682.57 | 1,673.18 | 1,678.48 | 433.5M |
| 2025-04-01 | 1,678.57 | 1,691.04 | 1,675.61 | 1,684.30 | 566.6M |
| 2025-03-31 | 1,700.96 | 1,703.01 | 1,664.06 | 1,676.22 | 717.1M |
| 2025-03-28 | 1,717.42 | 1,720.22 | 1,700.87 | 1,710.10 | 636.1M |
| 2025-03-27 | 1,722.00 | 1,732.72 | 1,703.22 | 1,719.14 | 845.6M |
| 2025-03-26 | 1,715.40 | 1,733.94 | 1,713.93 | 1,721.59 | 591.5M |
| 2025-03-25 | 1,705.67 | 1,716.80 | 1,693.19 | 1,707.98 | 532.3M |
| 2025-03-24 | 1,736.82 | 1,737.33 | 1,690.52 | 1,708.91 | 879.0M |
| 2025-03-21 | 1,750.39 | 1,759.53 | 1,726.24 | 1,736.35 | 720.5M |
| 2025-03-20 | 1,761.59 | 1,770.16 | 1,754.25 | 1,757.13 | 546.5M |
| 2025-03-19 | 1,774.68 | 1,774.68 | 1,756.68 | 1,764.95 | 562.9M |
| 2025-03-18 | 1,784.13 | 1,787.47 | 1,767.69 | 1,776.50 | 699.3M |
| 2025-03-17 | 1,773.52 | 1,801.92 | 1,773.52 | 1,782.93 | 957.0M |
| 2025-03-14 | 1,727.50 | 1,764.33 | 1,727.50 | 1,763.08 | 944.3M |
| 2025-03-13 | 1,733.12 | 1,737.29 | 1,708.30 | 1,723.16 | 570.8M |
| 2025-03-12 | 1,737.45 | 1,747.33 | 1,728.03 | 1,737.57 | 583.5M |
| 2025-03-11 | 1,724.43 | 1,736.49 | 1,716.06 | 1,736.49 | 613.0M |
| 2025-03-10 | 1,760.14 | 1,763.22 | 1,734.44 | 1,744.35 | 739.7M |
| 2025-03-07 | 1,779.04 | 1,779.04 | 1,746.80 | 1,752.47 | 911.9M |
| 2025-03-06 | 1,759.74 | 1,798.41 | 1,755.14 | 1,795.78 | 1,183.2M |
| 2025-03-05 | 1,767.33 | 1,772.02 | 1,727.50 | 1,749.49 | 903.0M |
| 2025-03-04 | 1,770.25 | 1,777.15 | 1,752.67 | 1,770.91 | 817.9M |
| 2025-03-03 | 1,773.35 | 1,819.12 | 1,773.35 | 1,783.91 | 1,169.2M |
| 2025-02-28 | 1,781.81 | 1,810.89 | 1,767.05 | 1,772.60 | 1,327.8M |
| 2025-02-27 | 1,764.25 | 1,808.53 | 1,763.27 | 1,791.15 | 1,161.9M |
| 2025-02-26 | 1,725.66 | 1,768.71 | 1,725.66 | 1,768.57 | 1,241.7M |
| 2025-02-25 | 1,725.82 | 1,745.74 | 1,715.72 | 1,719.64 | 905.9M |
| 2025-02-24 | 1,708.05 | 1,761.98 | 1,707.39 | 1,742.44 | 1,354.5M |
| 2025-02-21 | 1,707.06 | 1,726.87 | 1,690.33 | 1,706.96 | 970.9M |
| 2025-02-20 | 1,718.05 | 1,718.05 | 1,698.23 | 1,704.86 | 784.8M |
| 2025-02-19 | 1,695.17 | 1,715.32 | 1,692.06 | 1,714.96 | 727.3M |
| 2025-02-18 | 1,742.65 | 1,745.44 | 1,683.44 | 1,688.61 | 981.8M |
| 2025-02-17 | 1,731.00 | 1,759.72 | 1,720.18 | 1,746.52 | 1,126.5M |
| 2025-02-14 | 1,753.87 | 1,760.08 | 1,718.78 | 1,732.04 | 1,094.0M |
| 2025-02-13 | 1,734.88 | 1,788.75 | 1,729.40 | 1,760.03 | 1,842.1M |
| 2025-02-12 | 1,693.22 | 1,749.41 | 1,671.06 | 1,749.41 | 1,326.2M |
| 2025-02-11 | 1,726.34 | 1,729.56 | 1,685.36 | 1,690.61 | 828.5M |
| 2025-02-10 | 1,678.94 | 1,718.24 | 1,678.68 | 1,715.86 | 1,053.6M |
| 2025-02-07 | 1,637.66 | 1,702.30 | 1,632.33 | 1,679.96 | 1,238.8M |
| 2025-02-06 | 1,624.40 | 1,644.24 | 1,608.90 | 1,639.13 | 881.6M |
| 2025-02-05 | 1,637.91 | 1,641.80 | 1,612.72 | 1,626.65 | 919.4M |
| 2025-01-27 | 1,655.46 | 1,686.57 | 1,641.47 | 1,641.47 | 914.2M |
| 2025-01-24 | 1,650.35 | 1,674.31 | 1,639.52 | 1,661.39 | 1,067.9M |
| 2025-01-23 | 1,664.61 | 1,703.57 | 1,659.48 | 1,662.47 | 1,229.0M |
| 2025-01-22 | 1,689.60 | 1,689.60 | 1,641.52 | 1,645.41 | 1,248.8M |
| 2025-01-21 | 1,686.73 | 1,751.27 | 1,679.91 | 1,707.01 | 1,671.2M |
| 2025-01-20 | 1,667.75 | 1,702.53 | 1,644.58 | 1,683.38 | 980.7M |
| 2025-01-17 | 1,641.54 | 1,683.62 | 1,628.77 | 1,667.36 | 1,118.1M |
| 2025-01-16 | 1,662.67 | 1,699.96 | 1,653.02 | 1,667.30 | 946.4M |
| 2025-01-15 | 1,663.25 | 1,679.31 | 1,640.28 | 1,660.92 | 726.4M |
| 2025-01-14 | 1,622.69 | 1,670.26 | 1,619.64 | 1,667.01 | 818.4M |
| 2025-01-13 | 1,578.21 | 1,619.80 | 1,568.11 | 1,618.25 | 701.8M |
| 2025-01-10 | 1,649.24 | 1,658.33 | 1,598.98 | 1,598.98 | 784.0M |
| 2025-01-09 | 1,635.26 | 1,659.13 | 1,633.87 | 1,647.66 | 700.9M |
| 2025-01-08 | 1,652.09 | 1,657.64 | 1,600.98 | 1,644.44 | 749.9M |
| 2025-01-07 | 1,637.67 | 1,659.45 | 1,628.49 | 1,657.68 | 586.0M |
| 2025-01-06 | 1,643.49 | 1,658.47 | 1,619.17 | 1,641.40 | 708.8M |
| 2025-01-03 | 1,710.59 | 1,716.97 | 1,650.91 | 1,654.63 | 920.9M |
| 2025-01-02 | 1,746.25 | 1,775.13 | 1,697.84 | 1,709.60 | 966.7M |