1,501.40
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 | 1,521.00 | 1,530.00 | 1,470.00 | 1,501.40 | 0.0M |
| 2025-09-25 | 1,559.85 | 1,568.15 | 1,514.35 | 1,519.55 | 0.0M |
| 2025-09-24 | 1,604.05 | 1,612.85 | 1,523.00 | 1,528.45 | 0.0M |
| 2025-09-23 | 1,640.00 | 1,644.60 | 1,596.00 | 1,602.80 | 0.1M |
| 2025-09-22 | 1,611.65 | 1,636.85 | 1,593.55 | 1,606.10 | 0.0M |
| 2025-09-19 | 1,649.80 | 1,655.45 | 1,572.10 | 1,603.80 | 0.1M |
| 2025-09-18 | 1,561.60 | 1,620.90 | 1,559.15 | 1,620.90 | 0.1M |
| 2025-09-17 | 1,475.20 | 1,543.75 | 1,471.75 | 1,543.75 | 0.1M |
| 2025-09-16 | 1,490.35 | 1,493.95 | 1,468.00 | 1,470.25 | 0.0M |
| 2025-09-15 | 1,483.15 | 1,524.40 | 1,481.50 | 1,495.55 | 0.0M |
| 2025-09-12 | 1,460.05 | 1,497.35 | 1,454.00 | 1,482.50 | 0.1M |
| 2025-09-11 | 1,511.10 | 1,525.85 | 1,452.00 | 1,458.90 | 0.0M |
| 2025-09-10 | 1,458.25 | 1,508.70 | 1,440.85 | 1,500.00 | 0.0M |
| 2025-09-09 | 1,458.00 | 1,466.00 | 1,428.85 | 1,436.90 | 0.0M |
| 2025-09-08 | 1,479.20 | 1,485.10 | 1,452.70 | 1,459.45 | 0.0M |
| 2025-09-05 | 1,488.10 | 1,491.10 | 1,468.00 | 1,479.20 | 0.0M |
| 2025-09-04 | 1,496.95 | 1,500.05 | 1,470.45 | 1,474.85 | 0.0M |
| 2025-09-03 | 1,512.35 | 1,512.35 | 1,479.00 | 1,482.15 | 0.1M |
| 2025-09-02 | 1,513.00 | 1,537.15 | 1,480.55 | 1,502.90 | 0.1M |
| 2025-09-01 | 1,473.15 | 1,517.80 | 1,463.40 | 1,505.05 | 0.0M |
| 2025-08-29 | 1,460.00 | 1,476.65 | 1,434.00 | 1,459.15 | 0.0M |
| 2025-08-28 | 1,494.05 | 1,507.45 | 1,445.30 | 1,457.00 | 0.0M |
| 2025-08-26 | 1,541.40 | 1,541.40 | 1,471.00 | 1,504.65 | 0.0M |
| 2025-08-25 | 1,491.00 | 1,550.00 | 1,484.40 | 1,539.20 | 0.1M |
| 2025-08-22 | 1,420.00 | 1,492.85 | 1,413.80 | 1,492.85 | 0.1M |
| 2025-08-21 | 1,437.15 | 1,449.00 | 1,419.05 | 1,421.80 | 0.0M |
| 2025-08-20 | 1,429.85 | 1,443.20 | 1,416.00 | 1,420.20 | 0.0M |
| 2025-08-19 | 1,441.65 | 1,445.00 | 1,413.05 | 1,421.20 | 0.0M |
| 2025-08-18 | 1,426.45 | 1,476.70 | 1,423.95 | 1,430.50 | 0.0M |
| 2025-08-14 | 1,425.55 | 1,425.60 | 1,402.50 | 1,406.40 | 0.0M |
| 2025-08-13 | 1,403.35 | 1,432.00 | 1,402.70 | 1,422.00 | 0.0M |
| 2025-08-12 | 1,432.15 | 1,440.05 | 1,400.35 | 1,402.60 | 0.0M |
| 2025-08-11 | 1,400.50 | 1,474.00 | 1,360.00 | 1,431.95 | 0.1M |
| 2025-08-08 | 1,433.40 | 1,440.00 | 1,402.30 | 1,404.95 | 0.0M |
| 2025-08-07 | 1,401.20 | 1,463.75 | 1,401.20 | 1,433.40 | 0.1M |
| 2025-08-06 | 1,486.45 | 1,495.00 | 1,425.00 | 1,428.75 | 0.0M |
| 2025-08-05 | 1,510.00 | 1,521.70 | 1,462.85 | 1,473.95 | 0.1M |
| 2025-08-04 | 1,563.75 | 1,563.75 | 1,484.70 | 1,497.15 | 0.1M |
| 2025-08-01 | 1,463.35 | 1,536.45 | 1,463.35 | 1,534.15 | 0.1M |
| 2025-07-31 | 1,447.40 | 1,526.00 | 1,447.40 | 1,463.30 | 0.2M |
| 2025-07-30 | 1,523.55 | 1,523.55 | 1,523.55 | 1,523.55 | 0.0M |
| 2025-07-29 | 1,603.70 | 1,603.70 | 1,603.70 | 1,603.70 | 0.0M |
| 2025-07-28 | 1,688.10 | 1,688.10 | 1,688.10 | 1,688.10 | 0.0M |
| 2025-07-25 | 1,871.95 | 1,871.95 | 1,773.10 | 1,776.90 | 0.0M |
| 2025-07-24 | 1,898.15 | 1,906.95 | 1,860.00 | 1,866.40 | 0.0M |
| 2025-07-23 | 1,909.25 | 1,909.25 | 1,871.20 | 1,900.00 | 0.0M |
| 2025-07-22 | 1,919.45 | 1,924.80 | 1,875.10 | 1,897.80 | 0.0M |
| 2025-07-21 | 1,879.95 | 1,908.95 | 1,839.15 | 1,903.90 | 0.0M |
| 2025-07-18 | 1,862.10 | 1,886.80 | 1,841.15 | 1,881.85 | 0.1M |
| 2025-07-17 | 1,830.25 | 1,870.80 | 1,830.25 | 1,860.45 | 0.0M |
| 2025-07-16 | 1,840.05 | 1,855.00 | 1,825.00 | 1,833.20 | 0.0M |
| 2025-07-15 | 1,828.00 | 1,855.00 | 1,820.75 | 1,838.05 | 0.0M |
| 2025-07-14 | 1,876.55 | 1,876.55 | 1,810.00 | 1,824.80 | 0.0M |
| 2025-07-11 | 1,881.35 | 1,899.45 | 1,831.00 | 1,858.05 | 0.0M |
| 2025-07-10 | 1,948.00 | 1,951.75 | 1,884.30 | 1,894.75 | 0.1M |
| 2025-07-09 | 1,959.95 | 1,983.90 | 1,950.10 | 1,954.45 | 0.0M |
| 2025-07-08 | 1,940.05 | 1,977.00 | 1,905.80 | 1,951.40 | 0.0M |
| 2025-07-07 | 1,944.15 | 1,954.00 | 1,892.00 | 1,937.60 | 0.0M |
| 2025-07-04 | 1,940.00 | 1,990.00 | 1,921.50 | 1,933.75 | 0.0M |
| 2025-07-03 | 1,953.25 | 1,961.35 | 1,922.00 | 1,924.75 | 0.0M |
| 2025-07-02 | 1,994.80 | 1,994.80 | 1,927.85 | 1,951.65 | 0.1M |
| 2025-07-01 | 1,990.65 | 2,025.15 | 1,965.10 | 1,978.00 | 0.1M |
| 2025-06-30 | 1,960.00 | 2,008.80 | 1,940.85 | 1,981.90 | 0.1M |
| 2025-06-27 | 1,905.15 | 1,940.00 | 1,893.65 | 1,923.15 | 0.1M |
| 2025-06-26 | 1,900.50 | 1,923.00 | 1,890.00 | 1,898.05 | 0.1M |
| 2025-06-25 | 1,938.40 | 1,964.95 | 1,881.00 | 1,895.15 | 0.0M |
| 2025-06-24 | 2,061.05 | 2,064.95 | 1,902.00 | 1,933.40 | 0.2M |
| 2025-06-23 | 1,900.35 | 1,995.30 | 1,886.00 | 1,995.30 | 0.2M |
| 2025-06-20 | 1,890.85 | 1,941.30 | 1,880.00 | 1,900.30 | 0.0M |
| 2025-06-19 | 1,915.35 | 1,951.00 | 1,867.35 | 1,893.65 | 0.1M |
| 2025-06-18 | 1,967.30 | 1,981.95 | 1,924.70 | 1,939.40 | 0.0M |
| 2025-06-17 | 1,971.25 | 1,998.80 | 1,934.00 | 1,948.45 | 0.0M |
| 2025-06-16 | 1,976.15 | 2,000.00 | 1,915.95 | 1,972.70 | 0.1M |
| 2025-06-13 | 1,830.05 | 1,999.30 | 1,826.95 | 1,975.45 | 0.3M |
| 2025-06-12 | 1,945.20 | 1,985.00 | 1,898.80 | 1,904.10 | 0.1M |
| 2025-06-11 | 2,047.65 | 2,047.95 | 1,929.50 | 1,956.35 | 0.1M |
| 2025-06-10 | 2,019.05 | 2,057.75 | 2,002.00 | 2,031.05 | 0.1M |
| 2025-06-09 | 2,049.95 | 2,105.60 | 2,000.00 | 2,014.50 | 0.2M |
| 2025-06-06 | 2,224.65 | 2,224.65 | 2,083.85 | 2,083.85 | 0.2M |
| 2025-06-05 | 2,253.55 | 2,268.15 | 2,180.40 | 2,193.50 | 0.1M |
| 2025-06-04 | 2,186.20 | 2,252.00 | 2,155.05 | 2,229.80 | 0.1M |
| 2025-06-03 | 2,125.15 | 2,174.70 | 2,120.00 | 2,146.25 | 0.1M |
| 2025-06-02 | 2,130.70 | 2,149.80 | 2,035.10 | 2,119.55 | 0.0M |
| 2025-05-30 | 2,213.95 | 2,219.00 | 2,118.25 | 2,130.50 | 0.1M |
| 2025-05-29 | 2,067.95 | 2,113.50 | 2,055.05 | 2,113.50 | 0.1M |
| 2025-05-28 | 1,940.05 | 2,012.90 | 1,904.70 | 2,012.90 | 0.1M |
| 2025-05-27 | 1,851.40 | 1,971.75 | 1,851.40 | 1,917.05 | 0.1M |
| 2025-05-26 | 1,895.65 | 1,920.00 | 1,874.75 | 1,877.90 | 0.0M |
| 2025-05-23 | 1,925.05 | 1,937.15 | 1,859.00 | 1,890.80 | 0.0M |
| 2025-05-22 | 1,884.75 | 1,900.60 | 1,837.10 | 1,887.30 | 0.0M |
| 2025-05-21 | 1,860.45 | 1,916.30 | 1,812.05 | 1,880.90 | 0.2M |
| 2025-05-20 | 1,966.70 | 1,978.65 | 1,824.70 | 1,902.05 | 0.2M |
| 2025-05-19 | 1,884.45 | 1,884.45 | 1,884.45 | 1,884.45 | 0.0M |
| 2025-05-16 | 1,794.75 | 1,794.75 | 1,726.35 | 1,794.75 | 0.1M |
| 2025-05-15 | 1,709.30 | 1,709.30 | 1,709.30 | 1,709.30 | 0.0M |
| 2025-05-14 | 1,609.80 | 1,627.95 | 1,589.30 | 1,627.95 | 0.0M |
| 2025-05-13 | 1,498.00 | 1,550.45 | 1,476.65 | 1,550.45 | 0.2M |
| 2025-05-12 | 1,476.65 | 1,476.65 | 1,476.65 | 1,476.65 | 0.0M |
| 2025-05-09 | 1,295.15 | 1,406.35 | 1,295.15 | 1,406.35 | 0.0M |
| 2025-05-08 | 1,400.00 | 1,416.00 | 1,330.50 | 1,339.40 | 0.1M |
| 2025-05-07 | 1,315.80 | 1,390.00 | 1,301.00 | 1,385.00 | 0.0M |
| 2025-05-06 | 1,370.15 | 1,419.80 | 1,326.10 | 1,357.55 | 0.1M |
| 2025-05-05 | 1,386.40 | 1,399.25 | 1,367.15 | 1,378.55 | 0.0M |
| 2025-05-02 | 1,400.05 | 1,414.65 | 1,366.00 | 1,389.25 | 0.1M |
| 2025-04-30 | 1,489.00 | 1,496.05 | 1,402.00 | 1,418.65 | 0.0M |
| 2025-04-29 | 1,460.05 | 1,483.00 | 1,456.40 | 1,470.65 | 0.0M |
| 2025-04-28 | 1,385.50 | 1,480.00 | 1,384.65 | 1,454.90 | 0.1M |
| 2025-04-25 | 1,416.70 | 1,422.40 | 1,345.90 | 1,416.85 | 0.1M |
| 2025-04-24 | 1,441.10 | 1,448.95 | 1,410.65 | 1,416.70 | 0.0M |
| 2025-04-23 | 1,464.05 | 1,475.00 | 1,424.25 | 1,437.85 | 0.0M |
| 2025-04-22 | 1,493.55 | 1,493.55 | 1,450.25 | 1,460.00 | 0.1M |
| 2025-04-21 | 1,503.95 | 1,515.10 | 1,467.25 | 1,475.95 | 0.0M |
| 2025-04-17 | 1,515.55 | 1,528.25 | 1,491.05 | 1,496.85 | 0.0M |
| 2025-04-16 | 1,499.95 | 1,530.00 | 1,491.05 | 1,513.70 | 0.1M |
| 2025-04-15 | 1,484.95 | 1,527.40 | 1,471.00 | 1,497.90 | 0.0M |
| 2025-04-11 | 1,474.00 | 1,480.00 | 1,455.65 | 1,460.75 | 0.1M |
| 2025-04-09 | 1,406.00 | 1,468.55 | 1,380.00 | 1,450.10 | 0.0M |
| 2025-04-08 | 1,380.90 | 1,435.00 | 1,369.05 | 1,427.75 | 0.1M |
| 2025-04-07 | 1,379.35 | 1,398.90 | 1,379.35 | 1,379.35 | 0.0M |
| 2025-04-04 | 1,452.65 | 1,469.95 | 1,380.50 | 1,451.90 | 0.0M |
| 2025-04-03 | 1,402.05 | 1,471.00 | 1,401.65 | 1,453.15 | 0.1M |
| 2025-04-02 | 1,432.50 | 1,454.15 | 1,395.00 | 1,445.00 | 0.1M |
| 2025-04-01 | 1,438.10 | 1,488.45 | 1,425.60 | 1,432.30 | 0.0M |
| 2025-03-28 | 1,482.00 | 1,529.00 | 1,464.85 | 1,477.30 | 0.1M |
| 2025-03-27 | 1,421.05 | 1,481.70 | 1,418.05 | 1,466.15 | 0.1M |
| 2025-03-26 | 1,489.95 | 1,489.95 | 1,411.00 | 1,443.55 | 0.1M |
| 2025-03-25 | 1,559.95 | 1,599.25 | 1,450.00 | 1,466.40 | 0.3M |
| 2025-03-24 | 1,500.00 | 1,558.75 | 1,450.00 | 1,523.10 | 0.1M |
| 2025-03-21 | 1,291.20 | 1,421.85 | 1,286.40 | 1,421.85 | 0.1M |
| 2025-03-20 | 1,283.20 | 1,319.95 | 1,235.15 | 1,292.60 | 0.1M |
| 2025-03-19 | 1,266.00 | 1,309.95 | 1,263.05 | 1,269.90 | 0.0M |
| 2025-03-18 | 1,250.00 | 1,261.05 | 1,238.00 | 1,250.65 | 0.1M |
| 2025-03-17 | 1,229.90 | 1,247.00 | 1,205.50 | 1,239.65 | 0.0M |
| 2025-03-13 | 1,228.70 | 1,249.90 | 1,206.20 | 1,213.75 | 0.1M |
| 2025-03-12 | 1,192.00 | 1,230.00 | 1,159.00 | 1,211.35 | 0.1M |
| 2025-03-11 | 1,155.00 | 1,208.80 | 1,131.05 | 1,191.25 | 0.1M |
| 2025-03-10 | 1,280.75 | 1,296.85 | 1,182.95 | 1,192.15 | 0.2M |
| 2025-03-07 | 1,198.95 | 1,299.55 | 1,179.60 | 1,255.60 | 0.3M |
| 2025-03-06 | 1,172.35 | 1,194.35 | 1,142.05 | 1,181.45 | 0.1M |
| 2025-03-05 | 1,078.55 | 1,177.95 | 1,076.15 | 1,134.35 | 0.2M |
| 2025-03-04 | 1,039.75 | 1,107.00 | 1,031.00 | 1,076.90 | 0.1M |
| 2025-03-03 | 1,077.30 | 1,087.05 | 984.35 | 1,039.70 | 0.2M |
| 2025-02-28 | 1,097.60 | 1,097.60 | 1,006.85 | 1,045.55 | 0.1M |
| 2025-02-27 | 1,122.85 | 1,122.85 | 1,065.70 | 1,107.90 | 0.0M |
| 2025-02-25 | 1,093.40 | 1,125.00 | 1,085.50 | 1,098.10 | 0.0M |
| 2025-02-24 | 1,071.15 | 1,134.80 | 1,030.00 | 1,093.45 | 0.2M |
| 2025-02-21 | 1,110.00 | 1,143.00 | 1,064.00 | 1,089.55 | 0.1M |
| 2025-02-20 | 1,100.30 | 1,148.00 | 1,084.30 | 1,113.70 | 0.2M |
| 2025-02-19 | 965.00 | 1,068.65 | 946.65 | 1,068.65 | 0.2M |
| 2025-02-18 | 1,011.40 | 1,057.80 | 971.50 | 971.50 | 0.4M |
| 2025-02-17 | 1,111.30 | 1,221.10 | 1,079.35 | 1,079.40 | 0.1M |
| 2025-02-14 | 1,475.00 | 1,475.00 | 1,322.95 | 1,349.15 | 0.1M |
| 2025-02-13 | 1,465.00 | 1,528.00 | 1,442.05 | 1,450.70 | 0.1M |
| 2025-02-12 | 1,482.35 | 1,482.35 | 1,393.35 | 1,448.45 | 0.2M |
| 2025-02-11 | 1,610.05 | 1,625.00 | 1,398.15 | 1,482.35 | 0.2M |
| 2025-02-10 | 1,658.45 | 1,658.45 | 1,566.85 | 1,618.60 | 0.0M |
| 2025-02-07 | 1,630.15 | 1,671.50 | 1,603.00 | 1,662.05 | 0.1M |
| 2025-02-06 | 1,681.30 | 1,707.50 | 1,626.95 | 1,643.20 | 0.0M |
| 2025-02-05 | 1,689.85 | 1,710.00 | 1,661.05 | 1,675.45 | 0.0M |
| 2025-02-04 | 1,649.90 | 1,668.95 | 1,601.90 | 1,641.50 | 0.0M |
| 2025-02-03 | 1,783.45 | 1,790.00 | 1,626.35 | 1,638.50 | 0.0M |
| 2025-02-01 | 1,749.65 | 1,875.90 | 1,721.35 | 1,783.75 | 0.0M |
| 2025-01-31 | 1,679.75 | 1,774.90 | 1,673.25 | 1,740.65 | 0.0M |
| 2025-01-30 | 1,729.25 | 1,739.00 | 1,645.00 | 1,683.30 | 0.1M |
| 2025-01-29 | 1,598.70 | 1,716.70 | 1,578.05 | 1,696.90 | 0.1M |
| 2025-01-28 | 1,730.05 | 1,759.95 | 1,495.10 | 1,592.40 | 0.3M |
| 2025-01-27 | 1,795.20 | 1,824.35 | 1,682.05 | 1,743.35 | 0.1M |
| 2025-01-24 | 1,907.05 | 1,925.95 | 1,833.10 | 1,848.50 | 0.0M |
| 2025-01-23 | 1,958.95 | 1,999.10 | 1,887.00 | 1,906.45 | 0.1M |
| 2025-01-22 | 2,144.15 | 2,144.15 | 1,932.15 | 1,976.50 | 0.1M |
| 2025-01-21 | 2,210.50 | 2,227.95 | 2,115.00 | 2,144.15 | 0.0M |
| 2025-01-20 | 2,199.35 | 2,289.00 | 2,180.85 | 2,205.35 | 0.0M |
| 2025-01-17 | 2,267.90 | 2,267.90 | 2,170.40 | 2,189.55 | 0.0M |
| 2025-01-16 | 2,189.85 | 2,280.05 | 2,185.00 | 2,239.30 | 0.0M |
| 2025-01-15 | 2,244.95 | 2,244.95 | 2,133.85 | 2,148.00 | 0.0M |
| 2025-01-14 | 2,265.00 | 2,349.50 | 2,070.10 | 2,183.70 | 0.0M |
| 2025-01-13 | 2,424.55 | 2,450.00 | 2,126.40 | 2,264.00 | 0.0M |
| 2025-01-10 | 2,530.00 | 2,530.00 | 2,423.00 | 2,457.45 | 0.0M |
| 2025-01-09 | 2,484.95 | 2,580.00 | 2,458.35 | 2,536.00 | 0.1M |
| 2025-01-08 | 2,503.00 | 2,504.45 | 2,435.05 | 2,473.05 | 0.0M |
| 2025-01-07 | 2,450.60 | 2,532.25 | 2,450.60 | 2,497.40 | 0.0M |
| 2025-01-06 | 2,534.00 | 2,567.00 | 2,412.25 | 2,454.95 | 0.0M |
| 2025-01-03 | 2,496.20 | 2,590.00 | 2,496.20 | 2,532.90 | 0.0M |
| 2025-01-02 | 2,488.60 | 2,525.00 | 2,465.55 | 2,501.05 | 0.0M |
| 2025-01-01 | 2,462.00 | 2,515.85 | 2,430.00 | 2,476.25 | 0.0M |