3,935.00
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 3,875.00 | 3,940.00 | 3,870.00 | 3,935.00 | 0.0M |
| 2025-09-26 | 3,940.00 | 3,960.00 | 3,850.00 | 3,875.00 | 0.1M |
| 2025-09-25 | 3,945.00 | 3,950.00 | 3,900.00 | 3,940.00 | 0.0M |
| 2025-09-24 | 3,965.00 | 3,965.00 | 3,910.00 | 3,950.00 | 0.0M |
| 2025-09-23 | 3,990.00 | 4,005.00 | 3,935.00 | 3,950.00 | 0.1M |
| 2025-09-22 | 4,015.00 | 4,065.00 | 3,970.00 | 3,990.00 | 0.1M |
| 2025-09-19 | 4,070.00 | 4,120.00 | 4,025.00 | 4,050.00 | 0.0M |
| 2025-09-18 | 4,085.00 | 4,110.00 | 4,045.00 | 4,070.00 | 0.0M |
| 2025-09-17 | 4,090.00 | 4,090.00 | 4,050.00 | 4,075.00 | 0.0M |
| 2025-09-16 | 4,115.00 | 4,145.00 | 4,075.00 | 4,075.00 | 0.1M |
| 2025-09-15 | 4,100.00 | 4,150.00 | 4,090.00 | 4,105.00 | 0.0M |
| 2025-09-12 | 4,120.00 | 4,125.00 | 4,075.00 | 4,100.00 | 0.0M |
| 2025-09-11 | 4,125.00 | 4,125.00 | 4,070.00 | 4,095.00 | 0.0M |
| 2025-09-10 | 4,180.00 | 4,180.00 | 4,070.00 | 4,100.00 | 0.0M |
| 2025-09-09 | 4,055.00 | 4,125.00 | 4,055.00 | 4,125.00 | 0.0M |
| 2025-09-08 | 4,120.00 | 4,135.00 | 4,045.00 | 4,070.00 | 0.0M |
| 2025-09-05 | 4,120.00 | 4,155.00 | 4,065.00 | 4,100.00 | 0.0M |
| 2025-09-04 | 4,070.00 | 4,135.00 | 4,070.00 | 4,120.00 | 0.0M |
| 2025-09-03 | 4,020.00 | 4,090.00 | 4,010.00 | 4,085.00 | 0.0M |
| 2025-09-02 | 3,900.00 | 4,080.00 | 3,900.00 | 4,050.00 | 0.0M |
| 2025-09-01 | 4,040.00 | 4,055.00 | 3,935.00 | 3,950.00 | 0.1M |
| 2025-08-29 | 4,140.00 | 4,140.00 | 4,035.00 | 4,045.00 | 0.1M |
| 2025-08-28 | 4,190.00 | 4,190.00 | 4,065.00 | 4,130.00 | 0.1M |
| 2025-08-27 | 4,100.00 | 4,250.00 | 4,080.00 | 4,160.00 | 0.1M |
| 2025-08-26 | 4,155.00 | 4,300.00 | 4,080.00 | 4,085.00 | 0.1M |
| 2025-08-25 | 4,070.00 | 4,125.00 | 4,040.00 | 4,085.00 | 0.0M |
| 2025-08-22 | 4,050.00 | 4,095.00 | 3,990.00 | 4,045.00 | 0.0M |
| 2025-08-21 | 4,000.00 | 4,075.00 | 4,000.00 | 4,035.00 | 0.0M |
| 2025-08-20 | 4,080.00 | 4,115.00 | 4,015.00 | 4,015.00 | 0.1M |
| 2025-08-19 | 4,130.00 | 4,140.00 | 4,080.00 | 4,080.00 | 0.1M |
| 2025-08-18 | 4,200.00 | 4,220.00 | 4,045.00 | 4,170.00 | 0.2M |
| 2025-08-14 | 4,340.00 | 4,350.00 | 4,180.00 | 4,250.00 | 0.4M |
| 2025-08-13 | 4,020.00 | 4,775.00 | 3,995.00 | 4,280.00 | 4.1M |
| 2025-08-12 | 4,005.00 | 4,065.00 | 3,990.00 | 3,995.00 | 0.0M |
| 2025-08-11 | 3,995.00 | 4,080.00 | 3,995.00 | 4,000.00 | 0.0M |
| 2025-08-08 | 4,000.00 | 4,070.00 | 3,995.00 | 3,995.00 | 0.0M |
| 2025-08-07 | 4,000.00 | 4,045.00 | 3,980.00 | 3,995.00 | 0.0M |
| 2025-08-06 | 3,930.00 | 3,995.00 | 3,890.00 | 3,990.00 | 0.0M |
| 2025-08-05 | 3,905.00 | 3,965.00 | 3,880.00 | 3,910.00 | 0.1M |
| 2025-08-04 | 3,830.00 | 3,940.00 | 3,830.00 | 3,890.00 | 0.0M |
| 2025-08-01 | 4,025.00 | 4,025.00 | 3,810.00 | 3,820.00 | 0.1M |
| 2025-07-31 | 4,030.00 | 4,060.00 | 3,990.00 | 4,025.00 | 0.0M |
| 2025-07-30 | 3,925.00 | 4,075.00 | 3,925.00 | 4,030.00 | 0.1M |
| 2025-07-29 | 3,965.00 | 3,965.00 | 3,880.00 | 3,925.00 | 0.1M |
| 2025-07-28 | 4,030.00 | 4,040.00 | 3,960.00 | 3,960.00 | 0.1M |
| 2025-07-25 | 4,035.00 | 4,045.00 | 4,010.00 | 4,030.00 | 0.0M |
| 2025-07-24 | 4,020.00 | 4,070.00 | 4,005.00 | 4,020.00 | 0.1M |
| 2025-07-23 | 4,090.00 | 4,090.00 | 4,030.00 | 4,040.00 | 0.0M |
| 2025-07-22 | 4,145.00 | 4,185.00 | 4,070.00 | 4,090.00 | 0.1M |
| 2025-07-21 | 4,160.00 | 4,185.00 | 4,135.00 | 4,145.00 | 0.0M |
| 2025-07-18 | 4,200.00 | 4,200.00 | 4,150.00 | 4,160.00 | 0.0M |
| 2025-07-17 | 4,165.00 | 4,215.00 | 4,115.00 | 4,185.00 | 0.1M |
| 2025-07-16 | 4,200.00 | 4,200.00 | 4,130.00 | 4,155.00 | 0.0M |
| 2025-07-15 | 4,165.00 | 4,205.00 | 4,140.00 | 4,195.00 | 0.1M |
| 2025-07-14 | 4,140.00 | 4,215.00 | 4,115.00 | 4,190.00 | 0.1M |
| 2025-07-11 | 4,090.00 | 4,150.00 | 4,090.00 | 4,140.00 | 0.1M |
| 2025-07-10 | 4,120.00 | 4,135.00 | 4,050.00 | 4,075.00 | 0.1M |
| 2025-07-09 | 4,070.00 | 4,110.00 | 4,050.00 | 4,100.00 | 0.0M |
| 2025-07-08 | 4,030.00 | 4,130.00 | 4,030.00 | 4,070.00 | 0.0M |
| 2025-07-07 | 4,060.00 | 4,095.00 | 4,035.00 | 4,050.00 | 0.0M |
| 2025-07-04 | 4,105.00 | 4,140.00 | 4,055.00 | 4,055.00 | 0.1M |
| 2025-07-03 | 4,040.00 | 4,105.00 | 4,010.00 | 4,105.00 | 0.1M |
| 2025-07-02 | 4,100.00 | 4,100.00 | 3,980.00 | 4,020.00 | 0.1M |
| 2025-07-01 | 4,060.00 | 4,150.00 | 4,055.00 | 4,070.00 | 0.1M |
| 2025-06-30 | 4,080.00 | 4,100.00 | 4,010.00 | 4,060.00 | 0.1M |
| 2025-06-27 | 4,210.00 | 4,235.00 | 4,060.00 | 4,095.00 | 0.1M |
| 2025-06-26 | 4,280.00 | 4,285.00 | 4,130.00 | 4,195.00 | 0.1M |
| 2025-06-25 | 4,300.00 | 4,300.00 | 4,215.00 | 4,270.00 | 0.1M |
| 2025-06-24 | 4,310.00 | 4,420.00 | 4,245.00 | 4,295.00 | 0.1M |
| 2025-06-23 | 4,280.00 | 4,285.00 | 4,230.00 | 4,260.00 | 0.1M |
| 2025-06-20 | 4,330.00 | 4,355.00 | 4,275.00 | 4,345.00 | 0.1M |
| 2025-06-19 | 4,440.00 | 4,640.00 | 4,365.00 | 4,480.00 | 0.1M |
| 2025-06-18 | 4,400.00 | 4,455.00 | 4,290.00 | 4,410.00 | 0.1M |
| 2025-06-17 | 4,680.00 | 4,735.00 | 4,520.00 | 4,520.00 | 0.1M |
| 2025-06-16 | 4,685.00 | 4,750.00 | 4,660.00 | 4,690.00 | 0.0M |
| 2025-06-13 | 4,980.00 | 4,980.00 | 4,730.00 | 4,755.00 | 0.1M |
| 2025-06-12 | 4,975.00 | 5,150.00 | 4,950.00 | 4,980.00 | 0.0M |
| 2025-06-11 | 5,070.00 | 5,070.00 | 4,960.00 | 4,995.00 | 0.0M |
| 2025-06-10 | 5,100.00 | 5,200.00 | 4,980.00 | 5,030.00 | 0.1M |
| 2025-06-09 | 5,000.00 | 5,200.00 | 4,960.00 | 5,030.00 | 0.1M |
| 2025-06-05 | 4,960.00 | 5,040.00 | 4,960.00 | 5,040.00 | 0.0M |
| 2025-06-04 | 4,815.00 | 4,950.00 | 4,775.00 | 4,950.00 | 0.0M |
| 2025-06-02 | 4,920.00 | 4,920.00 | 4,730.00 | 4,770.00 | 0.1M |
| 2025-05-30 | 5,260.00 | 5,290.00 | 4,920.00 | 4,920.00 | 0.2M |
| 2025-05-29 | 6,120.00 | 6,300.00 | 5,360.00 | 5,360.00 | 1.0M |
| 2025-05-28 | 5,440.00 | 5,490.00 | 5,315.00 | 5,480.00 | 0.4M |
| 2025-05-27 | 5,235.00 | 5,380.00 | 5,180.00 | 5,355.00 | 0.2M |
| 2025-05-26 | 5,125.00 | 5,275.00 | 5,100.00 | 5,190.00 | 0.1M |
| 2025-05-23 | 5,150.00 | 5,175.00 | 5,075.00 | 5,120.00 | 0.1M |
| 2025-05-22 | 5,175.00 | 5,225.00 | 5,130.00 | 5,150.00 | 0.1M |
| 2025-05-21 | 10,350.00 | 10,520.00 | 10,200.00 | 10,470.00 | 0.1M |
| 2025-05-20 | 10,350.00 | 10,530.00 | 10,090.00 | 10,420.00 | 0.1M |
| 2025-05-19 | 10,640.00 | 10,640.00 | 10,180.00 | 10,380.00 | 0.1M |
| 2025-05-16 | 11,370.00 | 11,640.00 | 10,620.00 | 10,730.00 | 0.9M |
| 2025-05-15 | 8,560.00 | 10,670.00 | 8,550.00 | 10,200.00 | 1.9M |
| 2025-05-14 | 8,550.00 | 8,700.00 | 8,550.00 | 8,650.00 | 0.0M |
| 2025-05-13 | 8,750.00 | 8,750.00 | 8,600.00 | 8,640.00 | 0.0M |
| 2025-05-12 | 8,510.00 | 8,740.00 | 8,470.00 | 8,660.00 | 0.0M |
| 2025-05-09 | 8,500.00 | 8,500.00 | 8,380.00 | 8,420.00 | 0.0M |
| 2025-05-08 | 8,410.00 | 8,520.00 | 8,360.00 | 8,410.00 | 0.0M |
| 2025-05-07 | 8,390.00 | 8,410.00 | 8,300.00 | 8,410.00 | 0.0M |
| 2025-05-02 | 8,440.00 | 8,460.00 | 8,360.00 | 8,400.00 | 0.0M |
| 2025-04-30 | 8,550.00 | 8,590.00 | 8,350.00 | 8,500.00 | 0.0M |
| 2025-04-29 | 8,600.00 | 8,630.00 | 8,480.00 | 8,570.00 | 0.0M |
| 2025-04-28 | 8,730.00 | 8,750.00 | 8,570.00 | 8,580.00 | 0.0M |
| 2025-04-25 | 8,740.00 | 8,780.00 | 8,650.00 | 8,720.00 | 0.0M |
| 2025-04-24 | 8,790.00 | 8,790.00 | 8,530.00 | 8,710.00 | 0.0M |
| 2025-04-23 | 8,630.00 | 8,790.00 | 8,530.00 | 8,740.00 | 0.0M |
| 2025-04-22 | 8,380.00 | 8,760.00 | 8,360.00 | 8,530.00 | 0.0M |
| 2025-04-21 | 8,560.00 | 8,560.00 | 8,420.00 | 8,430.00 | 0.0M |
| 2025-04-18 | 8,560.00 | 8,620.00 | 8,470.00 | 8,550.00 | 0.0M |
| 2025-04-17 | 8,460.00 | 8,560.00 | 8,400.00 | 8,500.00 | 0.0M |
| 2025-04-16 | 8,590.00 | 8,590.00 | 8,330.00 | 8,470.00 | 0.0M |
| 2025-04-15 | 8,740.00 | 8,740.00 | 8,490.00 | 8,540.00 | 0.0M |
| 2025-04-14 | 8,500.00 | 8,580.00 | 8,420.00 | 8,500.00 | 0.0M |
| 2025-04-11 | 8,290.00 | 8,400.00 | 8,160.00 | 8,390.00 | 0.0M |
| 2025-04-10 | 8,300.00 | 8,350.00 | 8,170.00 | 8,280.00 | 0.0M |
| 2025-04-09 | 7,920.00 | 8,150.00 | 7,900.00 | 8,050.00 | 0.0M |
| 2025-04-08 | 8,250.00 | 8,330.00 | 8,090.00 | 8,140.00 | 0.0M |
| 2025-04-07 | 8,370.00 | 8,400.00 | 8,170.00 | 8,200.00 | 0.0M |
| 2025-04-04 | 8,550.00 | 8,650.00 | 8,450.00 | 8,610.00 | 0.0M |
| 2025-04-03 | 8,560.00 | 8,770.00 | 8,450.00 | 8,600.00 | 0.0M |
| 2025-04-02 | 8,840.00 | 8,840.00 | 8,640.00 | 8,720.00 | 0.0M |
| 2025-04-01 | 8,680.00 | 8,920.00 | 8,680.00 | 8,800.00 | 0.0M |
| 2025-03-31 | 8,910.00 | 8,910.00 | 8,610.00 | 8,710.00 | 0.0M |
| 2025-03-28 | 9,190.00 | 9,190.00 | 8,860.00 | 8,960.00 | 0.1M |
| 2025-03-27 | 9,040.00 | 9,090.00 | 8,970.00 | 9,020.00 | 0.0M |
| 2025-03-26 | 9,160.00 | 9,180.00 | 9,070.00 | 9,080.00 | 0.0M |
| 2025-03-25 | 9,350.00 | 9,410.00 | 9,150.00 | 9,170.00 | 0.1M |
| 2025-03-24 | 9,140.00 | 9,700.00 | 9,050.00 | 9,330.00 | 0.1M |
| 2025-03-21 | 9,200.00 | 9,250.00 | 9,010.00 | 9,180.00 | 0.0M |
| 2025-03-20 | 9,270.00 | 9,270.00 | 9,110.00 | 9,200.00 | 0.0M |
| 2025-03-19 | 9,280.00 | 9,280.00 | 9,070.00 | 9,260.00 | 0.0M |
| 2025-03-18 | 9,340.00 | 9,350.00 | 9,200.00 | 9,240.00 | 0.0M |
| 2025-03-17 | 9,270.00 | 9,350.00 | 9,240.00 | 9,320.00 | 0.0M |
| 2025-03-14 | 9,340.00 | 9,400.00 | 9,190.00 | 9,240.00 | 0.0M |
| 2025-03-13 | 9,350.00 | 9,430.00 | 9,200.00 | 9,220.00 | 0.0M |
| 2025-03-12 | 9,080.00 | 9,380.00 | 9,080.00 | 9,350.00 | 0.0M |
| 2025-03-11 | 9,110.00 | 9,280.00 | 8,990.00 | 9,160.00 | 0.0M |
| 2025-03-10 | 9,250.00 | 9,390.00 | 9,180.00 | 9,220.00 | 0.0M |
| 2025-03-07 | 9,400.00 | 9,500.00 | 9,280.00 | 9,310.00 | 0.0M |
| 2025-03-06 | 9,370.00 | 9,460.00 | 9,260.00 | 9,270.00 | 0.0M |
| 2025-03-05 | 9,470.00 | 9,470.00 | 9,280.00 | 9,370.00 | 0.0M |
| 2025-03-04 | 9,230.00 | 9,390.00 | 9,170.00 | 9,330.00 | 0.1M |
| 2025-02-28 | 9,730.00 | 9,730.00 | 9,340.00 | 9,420.00 | 0.1M |
| 2025-02-27 | 10,040.00 | 10,100.00 | 9,770.00 | 9,790.00 | 0.1M |
| 2025-02-26 | 9,720.00 | 10,080.00 | 9,680.00 | 10,040.00 | 0.1M |
| 2025-02-25 | 9,820.00 | 9,820.00 | 9,640.00 | 9,720.00 | 0.0M |
| 2025-02-24 | 9,670.00 | 9,860.00 | 9,570.00 | 9,820.00 | 0.0M |
| 2025-02-21 | 9,650.00 | 9,830.00 | 9,590.00 | 9,700.00 | 0.0M |
| 2025-02-20 | 9,790.00 | 9,910.00 | 9,610.00 | 9,610.00 | 0.0M |
| 2025-02-19 | 9,730.00 | 10,000.00 | 9,700.00 | 9,810.00 | 0.1M |
| 2025-02-18 | 9,790.00 | 9,800.00 | 9,620.00 | 9,730.00 | 0.0M |
| 2025-02-17 | 9,580.00 | 9,850.00 | 9,500.00 | 9,760.00 | 0.1M |
| 2025-02-14 | 9,580.00 | 10,530.00 | 9,520.00 | 9,580.00 | 0.3M |
| 2025-02-13 | 9,390.00 | 9,610.00 | 9,390.00 | 9,580.00 | 0.0M |
| 2025-02-12 | 9,500.00 | 9,620.00 | 9,300.00 | 9,390.00 | 0.0M |
| 2025-02-11 | 9,350.00 | 9,640.00 | 9,150.00 | 9,530.00 | 0.1M |
| 2025-02-10 | 9,170.00 | 9,360.00 | 9,040.00 | 9,230.00 | 0.0M |
| 2025-02-07 | 9,600.00 | 9,600.00 | 9,150.00 | 9,170.00 | 0.1M |
| 2025-02-06 | 9,460.00 | 9,510.00 | 9,330.00 | 9,450.00 | 0.0M |
| 2025-02-05 | 9,360.00 | 9,480.00 | 9,200.00 | 9,450.00 | 0.0M |
| 2025-02-04 | 9,280.00 | 9,580.00 | 9,220.00 | 9,360.00 | 0.0M |
| 2025-02-03 | 9,660.00 | 9,660.00 | 9,160.00 | 9,200.00 | 0.0M |
| 2025-01-31 | 9,510.00 | 9,750.00 | 9,500.00 | 9,630.00 | 0.0M |
| 2025-01-24 | 9,930.00 | 9,940.00 | 9,700.00 | 9,700.00 | 0.1M |
| 2025-01-23 | 10,250.00 | 10,250.00 | 9,920.00 | 9,930.00 | 0.0M |
| 2025-01-22 | 10,300.00 | 10,590.00 | 10,140.00 | 10,170.00 | 0.2M |
| 2025-01-21 | 10,270.00 | 10,320.00 | 10,000.00 | 10,170.00 | 0.1M |
| 2025-01-20 | 10,280.00 | 10,370.00 | 10,170.00 | 10,260.00 | 0.0M |
| 2025-01-17 | 10,550.00 | 10,590.00 | 10,260.00 | 10,260.00 | 0.1M |
| 2025-01-16 | 10,180.00 | 11,880.00 | 10,140.00 | 10,600.00 | 1.1M |
| 2025-01-15 | 10,390.00 | 10,550.00 | 10,140.00 | 10,140.00 | 0.1M |
| 2025-01-14 | 10,540.00 | 10,700.00 | 10,190.00 | 10,280.00 | 0.3M |
| 2025-01-13 | 10,360.00 | 10,360.00 | 10,100.00 | 10,250.00 | 0.1M |
| 2025-01-10 | 10,730.00 | 10,850.00 | 10,380.00 | 10,380.00 | 0.1M |
| 2025-01-09 | 10,610.00 | 11,160.00 | 10,230.00 | 10,880.00 | 0.7M |
| 2025-01-08 | 10,200.00 | 10,350.00 | 9,980.00 | 10,350.00 | 0.0M |
| 2025-01-07 | 10,590.00 | 10,670.00 | 10,000.00 | 10,200.00 | 0.1M |
| 2025-01-06 | 10,090.00 | 10,550.00 | 10,090.00 | 10,500.00 | 0.1M |
| 2025-01-03 | 10,090.00 | 10,100.00 | 9,930.00 | 10,010.00 | 0.0M |
| 2025-01-02 | 9,850.00 | 10,090.00 | 9,790.00 | 9,980.00 | 0.0M |