1,531.04
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 | 1,519.68 | 1,531.32 | 1,514.56 | 1,531.04 | 4.6M |
| 2025-09-25 | 1,496.67 | 1,522.89 | 1,492.39 | 1,515.28 | 5.6M |
| 2025-09-24 | 1,499.32 | 1,505.54 | 1,493.06 | 1,500.12 | 4.2M |
| 2025-09-23 | 1,492.11 | 1,504.29 | 1,487.76 | 1,488.83 | 4.4M |
| 2025-09-22 | 1,464.54 | 1,481.40 | 1,463.88 | 1,480.84 | 3.9M |
| 2025-09-19 | 1,458.12 | 1,467.60 | 1,454.59 | 1,462.03 | 21.6M |
| 2025-09-18 | 1,468.50 | 1,469.67 | 1,444.26 | 1,454.39 | 5.3M |
| 2025-09-17 | 1,464.51 | 1,483.93 | 1,464.51 | 1,470.11 | 5.5M |
| 2025-09-16 | 1,490.85 | 1,490.85 | 1,470.06 | 1,470.06 | 6.2M |
| 2025-09-15 | 1,471.60 | 1,488.88 | 1,465.31 | 1,486.56 | 5.3M |
| 2025-09-12 | 1,461.56 | 1,473.75 | 1,458.23 | 1,468.55 | 6.3M |
| 2025-09-11 | 1,457.99 | 1,463.91 | 1,446.95 | 1,452.78 | 3.8M |
| 2025-09-10 | 1,446.52 | 1,458.20 | 1,444.29 | 1,456.66 | 3.5M |
| 2025-09-09 | 1,459.97 | 1,466.21 | 1,448.97 | 1,452.69 | 4.3M |
| 2025-09-08 | 1,438.04 | 1,459.75 | 1,436.38 | 1,456.69 | 7.0M |
| 2025-09-05 | 1,414.88 | 1,435.07 | 1,412.77 | 1,433.88 | 8.1M |
| 2025-09-04 | 1,404.36 | 1,426.29 | 1,404.36 | 1,414.05 | 6.4M |
| 2025-09-03 | 1,386.99 | 1,399.66 | 1,382.08 | 1,397.90 | 5.8M |
| 2025-09-02 | 1,415.15 | 1,415.93 | 1,386.14 | 1,390.10 | 6.1M |
| 2025-09-01 | 1,425.96 | 1,429.24 | 1,414.49 | 1,416.20 | 3.2M |
| 2025-08-29 | 1,438.16 | 1,444.15 | 1,424.85 | 1,424.85 | 5.0M |
| 2025-08-28 | 1,466.13 | 1,466.13 | 1,430.29 | 1,444.39 | 4.9M |
| 2025-08-27 | 1,461.06 | 1,466.06 | 1,453.88 | 1,460.12 | 4.0M |
| 2025-08-26 | 1,461.55 | 1,462.36 | 1,448.04 | 1,455.68 | 6.9M |
| 2025-08-25 | 1,458.54 | 1,458.54 | 1,440.90 | 1,452.94 | 4.1M |
| 2025-08-22 | 1,464.87 | 1,467.21 | 1,456.84 | 1,460.76 | 4.9M |
| 2025-08-21 | 1,465.16 | 1,466.65 | 1,456.43 | 1,466.65 | 4.6M |
| 2025-08-20 | 1,473.78 | 1,476.23 | 1,456.91 | 1,464.38 | 6.5M |
| 2025-08-19 | 1,471.65 | 1,480.86 | 1,466.94 | 1,466.94 | 4.9M |
| 2025-08-18 | 1,480.69 | 1,489.67 | 1,461.79 | 1,469.70 | 4.0M |
| 2025-08-15 | 1,475.82 | 1,479.52 | 1,463.47 | 1,464.77 | 5.2M |
| 2025-08-14 | 1,490.18 | 1,490.73 | 1,446.00 | 1,471.70 | 9.2M |
| 2025-08-13 | 1,478.67 | 1,501.79 | 1,472.12 | 1,487.40 | 6.0M |
| 2025-08-12 | 1,490.09 | 1,496.94 | 1,478.25 | 1,478.44 | 5.4M |
| 2025-08-11 | 1,489.01 | 1,489.01 | 1,468.16 | 1,482.48 | 5.5M |
| 2025-08-08 | 1,512.71 | 1,521.33 | 1,490.46 | 1,490.46 | 5.7M |
| 2025-08-07 | 1,526.82 | 1,527.95 | 1,504.97 | 1,510.10 | 5.1M |
| 2025-08-06 | 1,530.43 | 1,538.67 | 1,526.84 | 1,533.60 | 4.0M |
| 2025-08-05 | 1,533.70 | 1,533.70 | 1,521.62 | 1,522.59 | 4.5M |
| 2025-08-04 | 1,498.93 | 1,530.24 | 1,496.33 | 1,525.52 | 5.3M |
| 2025-08-01 | 1,488.85 | 1,506.02 | 1,477.90 | 1,492.70 | 5.2M |
| 2025-07-31 | 1,490.97 | 1,495.23 | 1,484.79 | 1,492.02 | 5.9M |
| 2025-07-30 | 1,491.49 | 1,498.53 | 1,486.83 | 1,492.09 | 4.0M |
| 2025-07-29 | 1,478.49 | 1,491.29 | 1,478.21 | 1,485.37 | 4.9M |
| 2025-07-28 | 1,488.06 | 1,491.90 | 1,475.30 | 1,478.49 | 4.9M |
| 2025-07-25 | 1,489.94 | 1,489.94 | 1,473.10 | 1,486.66 | 4.8M |
| 2025-07-24 | 1,500.80 | 1,506.69 | 1,486.15 | 1,489.50 | 7.4M |
| 2025-07-23 | 1,536.47 | 1,536.47 | 1,503.48 | 1,503.48 | 10.0M |
| 2025-07-22 | 1,528.83 | 1,543.51 | 1,520.54 | 1,543.08 | 6.1M |
| 2025-07-21 | 1,515.05 | 1,534.16 | 1,508.63 | 1,534.16 | 4.2M |
| 2025-07-18 | 1,499.91 | 1,508.08 | 1,496.91 | 1,505.71 | 4.7M |
| 2025-07-17 | 1,498.06 | 1,500.19 | 1,490.36 | 1,491.35 | 4.5M |
| 2025-07-16 | 1,500.85 | 1,513.59 | 1,499.75 | 1,503.11 | 4.2M |
| 2025-07-15 | 1,508.93 | 1,511.23 | 1,501.51 | 1,501.85 | 4.3M |
| 2025-07-14 | 1,497.85 | 1,507.69 | 1,491.83 | 1,507.15 | 5.2M |
| 2025-07-11 | 1,485.58 | 1,500.36 | 1,485.36 | 1,500.36 | 4.1M |
| 2025-07-10 | 1,510.14 | 1,510.14 | 1,487.36 | 1,487.41 | 6.7M |
| 2025-07-09 | 1,481.32 | 1,502.19 | 1,476.61 | 1,502.18 | 5.2M |
| 2025-07-08 | 1,480.74 | 1,483.19 | 1,466.41 | 1,470.58 | 5.4M |
| 2025-07-07 | 1,497.05 | 1,499.94 | 1,479.51 | 1,481.36 | 3.8M |
| 2025-07-04 | 1,486.59 | 1,497.07 | 1,484.46 | 1,493.88 | 3.9M |
| 2025-07-03 | 1,473.22 | 1,488.78 | 1,472.72 | 1,484.71 | 4.8M |
| 2025-07-02 | 1,499.85 | 1,501.47 | 1,466.17 | 1,474.10 | 6.2M |
| 2025-07-01 | 1,475.78 | 1,500.79 | 1,475.78 | 1,488.71 | 7.7M |
| 2025-06-30 | 1,475.26 | 1,483.76 | 1,458.72 | 1,465.82 | 5.3M |
| 2025-06-27 | 1,469.61 | 1,478.29 | 1,464.32 | 1,473.37 | 4.9M |
| 2025-06-26 | 1,468.50 | 1,481.30 | 1,465.85 | 1,468.61 | 4.2M |
| 2025-06-25 | 1,479.14 | 1,479.14 | 1,454.75 | 1,458.37 | 6.6M |
| 2025-06-24 | 1,463.33 | 1,478.91 | 1,456.20 | 1,475.74 | 7.0M |
| 2025-06-23 | 1,453.99 | 1,482.17 | 1,453.99 | 1,479.07 | 7.8M |
| 2025-06-20 | 1,438.84 | 1,459.35 | 1,430.44 | 1,459.33 | 27.7M |
| 2025-06-19 | 1,438.97 | 1,442.99 | 1,433.32 | 1,434.06 | 5.0M |
| 2025-06-18 | 1,452.70 | 1,459.28 | 1,440.31 | 1,440.31 | 4.8M |
| 2025-06-17 | 1,441.94 | 1,458.83 | 1,439.20 | 1,451.99 | 7.0M |
| 2025-06-16 | 1,460.68 | 1,461.73 | 1,450.55 | 1,457.80 | 7.7M |
| 2025-06-13 | 1,465.49 | 1,467.82 | 1,455.07 | 1,460.95 | 9.0M |
| 2025-06-12 | 1,439.23 | 1,458.67 | 1,432.76 | 1,457.46 | 7.6M |
| 2025-06-11 | 1,427.78 | 1,437.23 | 1,419.01 | 1,434.06 | 8.2M |
| 2025-06-10 | 1,424.00 | 1,431.97 | 1,415.63 | 1,421.94 | 6.4M |
| 2025-06-09 | 1,416.05 | 1,422.92 | 1,405.24 | 1,414.33 | 5.4M |
| 2025-06-06 | 1,415.68 | 1,421.60 | 1,412.61 | 1,418.00 | 4.1M |
| 2025-06-05 | 1,413.28 | 1,426.32 | 1,408.48 | 1,413.11 | 5.0M |
| 2025-06-04 | 1,420.93 | 1,426.57 | 1,415.95 | 1,426.56 | 6.4M |
| 2025-06-03 | 1,422.58 | 1,425.39 | 1,409.74 | 1,413.36 | 5.9M |
| 2025-06-02 | 1,412.08 | 1,427.52 | 1,408.57 | 1,414.63 | 6.7M |
| 2025-05-30 | 1,422.83 | 1,430.00 | 1,416.81 | 1,416.81 | 14.1M |
| 2025-05-29 | 1,410.52 | 1,422.51 | 1,398.22 | 1,415.32 | 4.8M |
| 2025-05-28 | 1,422.94 | 1,422.94 | 1,408.50 | 1,413.08 | 6.7M |
| 2025-05-27 | 1,429.46 | 1,433.13 | 1,412.64 | 1,420.05 | 8.0M |
| 2025-05-26 | 1,426.64 | 1,438.02 | 1,422.04 | 1,438.02 | 6.4M |
| 2025-05-23 | 1,413.77 | 1,423.81 | 1,403.85 | 1,415.89 | 11.1M |
| 2025-05-22 | 1,411.35 | 1,421.80 | 1,403.68 | 1,412.88 | 8.1M |
| 2025-05-21 | 1,413.71 | 1,427.14 | 1,411.67 | 1,422.09 | 8.2M |
| 2025-05-20 | 1,387.03 | 1,414.47 | 1,386.30 | 1,412.77 | 12.3M |
| 2025-05-19 | 1,371.39 | 1,382.94 | 1,359.84 | 1,382.35 | 7.6M |
| 2025-05-16 | 1,371.88 | 1,375.84 | 1,353.73 | 1,363.66 | 14.4M |
| 2025-05-15 | 1,341.16 | 1,366.85 | 1,323.30 | 1,362.10 | 14.0M |
| 2025-05-14 | 1,330.05 | 1,351.76 | 1,324.00 | 1,346.89 | 12.3M |
| 2025-05-13 | 1,356.61 | 1,368.29 | 1,330.80 | 1,332.56 | 12.9M |
| 2025-05-12 | 1,385.65 | 1,389.07 | 1,344.10 | 1,345.51 | 11.3M |
| 2025-05-09 | 1,387.56 | 1,387.56 | 1,372.74 | 1,383.73 | 8.9M |
| 2025-05-08 | 1,391.71 | 1,398.08 | 1,372.37 | 1,384.90 | 7.2M |
| 2025-05-07 | 1,400.39 | 1,402.36 | 1,389.77 | 1,399.00 | 6.9M |
| 2025-05-06 | 1,400.31 | 1,404.38 | 1,385.99 | 1,401.37 | 6.5M |
| 2025-05-05 | 1,390.01 | 1,397.87 | 1,386.37 | 1,392.42 | 5.0M |
| 2025-05-02 | 1,384.39 | 1,388.37 | 1,374.13 | 1,387.83 | 8.5M |
| 2025-04-30 | 1,374.46 | 1,384.60 | 1,362.12 | 1,384.48 | 9.3M |
| 2025-04-29 | 1,354.04 | 1,376.38 | 1,347.81 | 1,371.29 | 6.4M |
| 2025-04-28 | 1,365.15 | 1,369.43 | 1,344.37 | 1,357.47 | 6.0M |
| 2025-04-25 | 1,368.86 | 1,369.46 | 1,356.08 | 1,357.85 | 7.4M |
| 2025-04-24 | 1,371.66 | 1,381.81 | 1,362.49 | 1,368.21 | 8.1M |
| 2025-04-23 | 1,387.28 | 1,387.28 | 1,338.14 | 1,360.26 | 14.9M |
| 2025-04-22 | 1,379.77 | 1,390.41 | 1,377.75 | 1,389.20 | 6.9M |
| 2025-04-17 | 1,364.64 | 1,381.10 | 1,360.10 | 1,374.50 | 8.1M |
| 2025-04-16 | 1,350.67 | 1,369.85 | 1,350.67 | 1,369.69 | 8.5M |
| 2025-04-15 | 1,322.13 | 1,347.62 | 1,322.13 | 1,347.61 | 7.0M |
| 2025-04-14 | 1,313.31 | 1,324.88 | 1,306.81 | 1,313.97 | 9.0M |
| 2025-04-11 | 1,309.90 | 1,320.54 | 1,305.08 | 1,307.14 | 10.6M |
| 2025-04-10 | 1,274.99 | 1,308.09 | 1,274.99 | 1,290.21 | 14.1M |
| 2025-04-09 | 1,253.79 | 1,268.13 | 1,230.86 | 1,264.18 | 17.9M |
| 2025-04-08 | 1,234.33 | 1,267.20 | 1,224.81 | 1,262.63 | 14.0M |
| 2025-04-07 | 1,200.41 | 1,269.03 | 1,192.02 | 1,239.86 | 27.8M |
| 2025-04-04 | 1,333.94 | 1,352.27 | 1,275.11 | 1,279.60 | 21.1M |
| 2025-04-03 | 1,303.65 | 1,351.47 | 1,302.05 | 1,339.63 | 14.7M |
| 2025-04-02 | 1,299.62 | 1,308.10 | 1,297.78 | 1,300.06 | 6.3M |
| 2025-04-01 | 1,288.37 | 1,304.47 | 1,285.43 | 1,300.90 | 9.2M |
| 2025-03-31 | 1,284.13 | 1,290.07 | 1,271.37 | 1,287.56 | 12.0M |
| 2025-03-28 | 1,271.39 | 1,289.15 | 1,264.29 | 1,283.65 | 13.6M |
| 2025-03-27 | 1,253.28 | 1,267.12 | 1,251.07 | 1,265.38 | 9.6M |
| 2025-03-26 | 1,246.91 | 1,254.61 | 1,244.61 | 1,252.16 | 6.2M |
| 2025-03-25 | 1,243.90 | 1,250.20 | 1,239.99 | 1,242.72 | 5.6M |
| 2025-03-24 | 1,231.26 | 1,253.74 | 1,231.26 | 1,234.55 | 7.7M |
| 2025-03-21 | 1,236.14 | 1,243.15 | 1,227.61 | 1,228.85 | 17.9M |
| 2025-03-20 | 1,241.57 | 1,242.11 | 1,211.81 | 1,231.88 | 14.2M |
| 2025-03-19 | 1,250.27 | 1,251.24 | 1,237.43 | 1,241.04 | 11.1M |
| 2025-03-18 | 1,234.80 | 1,246.50 | 1,230.70 | 1,245.60 | 11.6M |
| 2025-03-17 | 1,225.71 | 1,233.91 | 1,223.14 | 1,226.86 | 8.0M |
| 2025-03-14 | 1,223.28 | 1,235.90 | 1,212.37 | 1,222.82 | 10.2M |
| 2025-03-13 | 1,200.00 | 1,233.56 | 1,195.96 | 1,218.66 | 13.0M |
| 2025-03-12 | 1,198.25 | 1,207.90 | 1,186.71 | 1,198.86 | 9.2M |
| 2025-03-11 | 1,199.67 | 1,213.11 | 1,187.86 | 1,193.84 | 9.7M |
| 2025-03-10 | 1,202.59 | 1,208.98 | 1,190.29 | 1,192.38 | 11.4M |
| 2025-03-07 | 1,191.75 | 1,199.37 | 1,172.75 | 1,199.37 | 14.9M |
| 2025-03-06 | 1,152.01 | 1,180.24 | 1,151.85 | 1,178.60 | 16.6M |
| 2025-03-05 | 1,161.86 | 1,167.03 | 1,149.89 | 1,151.21 | 14.2M |
| 2025-03-04 | 1,163.05 | 1,173.81 | 1,160.18 | 1,163.80 | 10.9M |
| 2025-03-03 | 1,154.92 | 1,166.05 | 1,141.74 | 1,159.99 | 10.2M |
| 2025-02-28 | 1,153.59 | 1,158.41 | 1,146.20 | 1,155.51 | 11.8M |
| 2025-02-27 | 1,164.16 | 1,164.63 | 1,142.74 | 1,151.72 | 9.6M |
| 2025-02-26 | 1,145.35 | 1,175.72 | 1,145.35 | 1,167.60 | 14.4M |
| 2025-02-25 | 1,138.63 | 1,151.04 | 1,138.63 | 1,140.03 | 9.3M |
| 2025-02-24 | 1,121.56 | 1,143.20 | 1,120.41 | 1,142.55 | 11.6M |
| 2025-02-21 | 1,097.09 | 1,106.19 | 1,093.55 | 1,104.87 | 9.2M |
| 2025-02-20 | 1,096.24 | 1,107.28 | 1,093.18 | 1,097.52 | 10.9M |
| 2025-02-19 | 1,083.69 | 1,103.38 | 1,081.46 | 1,087.44 | 8.3M |
| 2025-02-18 | 1,092.87 | 1,092.87 | 1,076.15 | 1,082.08 | 8.1M |
| 2025-02-17 | 1,078.59 | 1,091.21 | 1,076.41 | 1,083.80 | 5.0M |
| 2025-02-14 | 1,082.30 | 1,087.91 | 1,077.42 | 1,085.03 | 8.1M |
| 2025-02-13 | 1,071.66 | 1,093.18 | 1,071.66 | 1,079.90 | 11.2M |
| 2025-02-12 | 1,096.33 | 1,101.56 | 1,072.08 | 1,075.00 | 8.5M |
| 2025-02-11 | 1,096.07 | 1,102.40 | 1,088.36 | 1,090.47 | 6.4M |
| 2025-02-10 | 1,096.22 | 1,106.07 | 1,095.13 | 1,098.87 | 7.1M |
| 2025-02-07 | 1,098.80 | 1,107.59 | 1,085.50 | 1,092.13 | 10.8M |
| 2025-02-06 | 1,108.26 | 1,110.65 | 1,088.84 | 1,094.93 | 8.4M |
| 2025-02-05 | 1,096.90 | 1,106.44 | 1,090.85 | 1,106.44 | 7.3M |
| 2025-02-04 | 1,093.80 | 1,097.64 | 1,084.46 | 1,096.59 | 7.0M |
| 2025-02-03 | 1,094.61 | 1,099.62 | 1,086.66 | 1,096.43 | 7.2M |
| 2025-01-31 | 1,103.33 | 1,107.72 | 1,098.69 | 1,100.84 | 6.9M |
| 2025-01-30 | 1,084.15 | 1,100.27 | 1,079.74 | 1,098.59 | 8.6M |
| 2025-01-29 | 1,070.97 | 1,082.82 | 1,061.30 | 1,081.97 | 7.5M |
| 2025-01-28 | 1,056.55 | 1,084.99 | 1,053.62 | 1,071.40 | 10.7M |
| 2025-01-27 | 1,056.22 | 1,072.15 | 1,053.20 | 1,053.20 | 9.5M |
| 2025-01-24 | 1,058.24 | 1,064.10 | 1,046.80 | 1,051.43 | 7.1M |
| 2025-01-23 | 1,053.69 | 1,060.01 | 1,053.19 | 1,057.49 | 6.0M |
| 2025-01-22 | 1,071.50 | 1,074.63 | 1,051.29 | 1,051.29 | 8.1M |
| 2025-01-21 | 1,073.63 | 1,075.01 | 1,060.42 | 1,073.48 | 4.9M |
| 2025-01-20 | 1,074.92 | 1,078.65 | 1,066.10 | 1,075.49 | 4.9M |
| 2025-01-17 | 1,067.91 | 1,082.16 | 1,066.50 | 1,074.33 | 11.2M |
| 2025-01-16 | 1,050.43 | 1,059.83 | 1,041.92 | 1,059.81 | 7.9M |
| 2025-01-15 | 1,040.54 | 1,053.83 | 1,033.32 | 1,049.74 | 9.5M |
| 2025-01-14 | 1,033.84 | 1,036.21 | 1,024.25 | 1,030.10 | 10.3M |
| 2025-01-13 | 1,025.57 | 1,045.73 | 1,025.04 | 1,030.86 | 9.7M |
| 2025-01-10 | 1,057.93 | 1,057.93 | 1,025.52 | 1,026.84 | 12.9M |
| 2025-01-09 | 1,078.81 | 1,082.42 | 1,059.23 | 1,059.69 | 7.9M |
| 2025-01-08 | 1,089.39 | 1,089.39 | 1,071.57 | 1,081.20 | 8.7M |
| 2025-01-07 | 1,103.20 | 1,104.38 | 1,091.77 | 1,093.13 | 7.9M |
| 2025-01-06 | 1,115.68 | 1,115.68 | 1,095.74 | 1,104.75 | 7.8M |
| 2025-01-03 | 1,103.38 | 1,118.75 | 1,095.03 | 1,113.87 | 7.0M |
| 2025-01-02 | 1,081.08 | 1,101.32 | 1,079.01 | 1,099.65 | 7.0M |