最高价
4343
最低价
2681
均价
3,159.90
最新价
2827
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-12-01 | 2827 | -21 -0.74% | 2848 |
| 2025-11-28 | 2844 | +2 +0.07% | 2842 |
| 2025-11-27 | 2848 | -3 -0.11% | 2851 |
| 2025-11-26 | 2851 | -11 -0.38% | 2862 |
| 2025-11-25 | 2860 | -7 -0.24% | 2867 |
| 2025-11-24 | 2867 | 0 0.00% | 2867 |
| 2025-11-21 | 2852 | -12 -0.42% | 2864 |
| 2025-11-20 | 2863 | -39 -1.34% | 2902 |
| 2025-11-19 | 2885 | -47 -1.60% | 2932 |
| 2025-11-18 | 2920 | -18 -0.61% | 2938 |
| 2025-11-17 | 2955 | -17 -0.57% | 2972 |
| 2025-11-14 | 2960 | -5 -0.17% | 2965 |
| 2025-11-13 | 2970 | +13 +0.44% | 2957 |
| 2025-11-12 | 2956 | -4 -0.14% | 2960 |
| 2025-11-11 | 2955 | +11 +0.37% | 2944 |
| 2025-11-10 | 2953 | +29 +0.99% | 2924 |
| 2025-11-07 | 2925 | +1 +0.03% | 2924 |
| 2025-11-06 | 2928 | +16 +0.55% | 2912 |
| 2025-11-05 | 2917 | -2 -0.07% | 2919 |
| 2025-11-04 | 2914 | -7 -0.24% | 2921 |
| 2025-11-03 | 2926 | -12 -0.41% | 2938 |
| 2025-10-31 | 2926 | -45 -1.51% | 2971 |
| 2025-10-30 | 2948 | -16 -0.54% | 2964 |
| 2025-10-29 | 2990 | +32 +1.08% | 2958 |
| 2025-10-28 | 2938 | -3 -0.10% | 2941 |
| 2025-10-27 | 2947 | +15 +0.51% | 2932 |
| 2025-10-24 | 2925 | -18 -0.61% | 2943 |
| 2025-10-23 | 2951 | +17 +0.58% | 2934 |
| 2025-10-22 | 2938 | +29 +1.00% | 2909 |
| 2025-10-21 | 2925 | -2 -0.07% | 2927 |
| 2025-10-20 | 2916 | -3 -0.10% | 2919 |
| 2025-10-17 | 2914 | +14 +0.48% | 2900 |
| 2025-10-16 | 2904 | -6 -0.21% | 2910 |
| 2025-10-15 | 2911 | -7 -0.24% | 2918 |
| 2025-10-14 | 2917 | -16 -0.55% | 2933 |
| 2025-10-13 | 2935 | -44 -1.48% | 2979 |
| 2025-10-10 | 2963 | -2 -0.07% | 2965 |
| 2025-10-09 | 2977 | +3 +0.10% | 2974 |
| 2025-09-30 | 2965 | -22 -0.74% | 2987 |
| 2025-09-29 | 2997 | -10 -0.33% | 3007 |
| 2025-09-26 | 2996 | -20 -0.66% | 3016 |
| 2025-09-25 | 3028 | +42 +1.41% | 2986 |
| 2025-09-24 | 2997 | +5 +0.17% | 2992 |
| 2025-09-23 | 2975 | -51 -1.69% | 3026 |
| 2025-09-22 | 3025 | -4 -0.13% | 3029 |
| 2025-09-19 | 3041 | +9 +0.30% | 3032 |
| 2025-09-18 | 3022 | -5 -0.17% | 3027 |
| 2025-09-17 | 3024 | -42 -1.37% | 3066 |
| 2025-09-16 | 3062 | +47 +1.56% | 3015 |
| 2025-09-15 | 3017 | +7 +0.23% | 3010 |
| 2025-09-12 | 3002 | -23 -0.76% | 3025 |
| 2025-09-11 | 3033 | +23 +0.76% | 3010 |
| 2025-09-10 | 3018 | -13 -0.43% | 3031 |
| 2025-09-09 | 3019 | -30 -0.98% | 3049 |
| 2025-09-08 | 3047 | -4 -0.13% | 3051 |
| 2025-09-05 | 3086 | +90 +3.00% | 2996 |
| 2025-09-04 | 3008 | -32 -1.05% | 3040 |
| 2025-09-03 | 3014 | -22 -0.72% | 3036 |
| 2025-09-02 | 3040 | +17 +0.56% | 3023 |
| 2025-09-01 | 3027 | -17 -0.56% | 3044 |
| 2025-08-29 | 3045 | -12 -0.39% | 3057 |
| 2025-08-28 | 3075 | -1 -0.03% | 3076 |
| 2025-08-27 | 3058 | -64 -2.05% | 3122 |
| 2025-08-26 | 3081 | -90 -2.84% | 3171 |
| 2025-08-25 | 3181 | +47 +1.50% | 3134 |
| 2025-08-22 | 3135 | -8 -0.25% | 3143 |
| 2025-08-21 | 3117 | -3 -0.10% | 3120 |
| 2025-08-20 | 3142 | -4 -0.13% | 3146 |
| 2025-08-19 | 3127 | -70 -2.19% | 3197 |
| 2025-08-18 | 3174 | -31 -0.97% | 3205 |
| 2025-08-15 | 3200 | -48 -1.48% | 3248 |
| 2025-08-14 | 3233 | -86 -2.59% | 3319 |
| 2025-08-13 | 3273 | -48 -1.45% | 3321 |
| 2025-08-12 | 3346 | +128 +3.98% | 3218 |
| 2025-08-11 | 3238 | +27 +0.84% | 3211 |
| 2025-08-08 | 3207 | -54 -1.66% | 3261 |
| 2025-08-07 | 3244 | +7 +0.22% | 3237 |
| 2025-08-06 | 3259 | +44 +1.37% | 3215 |
| 2025-08-05 | 3236 | +61 +1.92% | 3175 |
| 2025-08-04 | 3215 | +52 +1.64% | 3163 |
| 2025-08-01 | 3136 | -71 -2.21% | 3207 |
| 2025-07-31 | 3175 | -136 -4.11% | 3311 |
| 2025-07-30 | 3288 | +55 +1.70% | 3233 |
| 2025-07-29 | 3261 | +17 +0.52% | 3244 |
| 2025-07-28 | 3185 | -188 -5.57% | 3373 |
| 2025-07-25 | 3363 | +65 +1.97% | 3298 |
| 2025-07-24 | 3336 | +26 +0.79% | 3310 |
| 2025-07-23 | 3253 | -62 -1.87% | 3315 |
| 2025-07-22 | 3381 | +201 +6.32% | 3180 |
| 2025-07-21 | 3244 | +189 +6.19% | 3055 |
| 2025-07-18 | 3060 | +43 +1.43% | 3017 |
| 2025-07-17 | 3032 | -9 -0.30% | 3041 |
| 2025-07-16 | 3024 | -32 -1.05% | 3056 |
| 2025-07-15 | 3057 | +20 +0.66% | 3037 |
| 2025-07-14 | 3049 | -2 -0.07% | 3051 |
| 2025-07-11 | 3028 | -34 -1.11% | 3062 |
| 2025-07-10 | 3069 | +66 +2.20% | 3003 |
| 2025-07-09 | 3017 | +46 +1.55% | 2971 |
| 2025-07-08 | 2992 | +34 +1.15% | 2958 |
| 2025-07-07 | 2965 | 0 0.00% | 2965 |
| 2025-07-04 | 2955 | -6 -0.20% | 2961 |
| 2025-07-03 | 2952 | +10 +0.34% | 2942 |
| 2025-07-02 | 2991 | +105 +3.64% | 2886 |
| 2025-07-01 | 2891 | -27 -0.93% | 2918 |
| 2025-06-30 | 2920 | +11 +0.38% | 2909 |
| 2025-06-27 | 2914 | +45 +1.57% | 2869 |
| 2025-06-26 | 2884 | +40 +1.41% | 2844 |
| 2025-06-25 | 2853 | +2 +0.07% | 2851 |
| 2025-06-24 | 2848 | +4 +0.14% | 2844 |
| 2025-06-23 | 2850 | +16 +0.56% | 2834 |
| 2025-06-20 | 2837 | +4 +0.14% | 2833 |
| 2025-06-19 | 2830 | -6 -0.21% | 2836 |
| 2025-06-18 | 2842 | +36 +1.28% | 2806 |
| 2025-06-17 | 2814 | +21 +0.75% | 2793 |
| 2025-06-16 | 2803 | -6 -0.21% | 2809 |
| 2025-06-13 | 2800 | -34 -1.20% | 2834 |
| 2025-06-12 | 2830 | -8 -0.28% | 2838 |
| 2025-06-11 | 2847 | +8 +0.28% | 2839 |
| 2025-06-10 | 2834 | -7 -0.25% | 2841 |
| 2025-06-09 | 2840 | -28 -0.98% | 2868 |
| 2025-06-06 | 2850 | -40 -1.38% | 2890 |
| 2025-06-05 | 2874 | -57 -1.94% | 2931 |
| 2025-06-04 | 2952 | +63 +2.18% | 2889 |
| 2025-06-03 | 2889 | +32 +1.12% | 2857 |
| 2025-05-30 | 2858 | +10 +0.35% | 2848 |
| 2025-05-29 | 2859 | -19 -0.66% | 2878 |
| 2025-05-28 | 2860 | -31 -1.07% | 2891 |
| 2025-05-27 | 2909 | -56 -1.89% | 2965 |
| 2025-05-26 | 2915 | -110 -3.64% | 3025 |
| 2025-05-23 | 3022 | -87 -2.80% | 3109 |
| 2025-05-22 | 3051 | -42 -1.36% | 3093 |
| 2025-05-21 | 3150 | +105 +3.45% | 3045 |
| 2025-05-20 | 3050 | +128 +4.38% | 2922 |
| 2025-05-19 | 2991 | +180 +6.40% | 2811 |
| 2025-05-16 | 3073 | +177 +6.11% | 2896 |
| 2025-05-15 | 3073 | +177 +6.11% | 2896 |
| 2025-05-14 | 2942 | +82 +2.87% | 2860 |
| 2025-05-13 | 2875 | +56 +1.99% | 2819 |
| 2025-05-12 | 2851 | +32 +1.14% | 2819 |
| 2025-05-09 | 2830 | +82 +2.98% | 2748 |
| 2025-05-08 | 2779 | +73 +2.70% | 2706 |
| 2025-05-07 | 2703 | +13 +0.48% | 2690 |
| 2025-05-06 | 2681 | -64 -2.33% | 2745 |
| 2025-04-30 | 2752 | -37 -1.33% | 2789 |
| 2025-04-29 | 2763 | -63 -2.23% | 2826 |
| 2025-04-28 | 2834 | +3 +0.11% | 2831 |
| 2025-04-25 | 2818 | -7 -0.25% | 2825 |
| 2025-04-24 | 2849 | +37 +1.32% | 2812 |
| 2025-04-23 | 2821 | +29 +1.04% | 2792 |
| 2025-04-22 | 2794 | +7 +0.25% | 2787 |
| 2025-04-21 | 2805 | +7 +0.25% | 2798 |
| 2025-04-18 | 2771 | -51 -1.81% | 2822 |
| 2025-04-17 | 2827 | +12 +0.43% | 2815 |
| 2025-04-16 | 2815 | +12 +0.43% | 2803 |
| 2025-04-15 | 2784 | -55 -1.94% | 2839 |
| 2025-04-14 | 2830 | +52 +1.87% | 2778 |
| 2025-04-11 | 2804 | -5 -0.18% | 2809 |
| 2025-04-10 | 2789 | +34 +1.23% | 2755 |
| 2025-04-09 | 2800 | +24 +0.86% | 2776 |
| 2025-04-08 | 2739 | -36 -1.30% | 2775 |
| 2025-04-07 | 2767 | -112 -3.89% | 2879 |
| 2025-04-03 | 2856 | -69 -2.36% | 2925 |
| 2025-04-02 | 2889 | -55 -1.87% | 2944 |
| 2025-04-01 | 2950 | -29 -0.97% | 2979 |
| 2025-03-31 | 2938 | -108 -3.55% | 3046 |
| 2025-03-28 | 3035 | -37 -1.20% | 3072 |
| 2025-03-27 | 3055 | -44 -1.42% | 3099 |
| 2025-03-26 | 3106 | +29 +0.94% | 3077 |
| 2025-03-25 | 3066 | +3 +0.10% | 3063 |
| 2025-03-24 | 3070 | +51 +1.69% | 3019 |
| 2025-03-21 | 3018 | +26 +0.87% | 2992 |
| 2025-03-20 | 2990 | -48 -1.58% | 3038 |
| 2025-03-19 | 3014 | -90 -2.90% | 3104 |
| 2025-03-18 | 3081 | -45 -1.44% | 3126 |
| 2025-03-17 | 3115 | -22 -0.70% | 3137 |
| 2025-03-14 | 3155 | +3 +0.10% | 3152 |
| 2025-03-13 | 3143 | -43 -1.35% | 3186 |
| 2025-03-12 | 3172 | -21 -0.66% | 3193 |
| 2025-03-11 | 3189 | -31 -0.96% | 3220 |
| 2025-03-10 | 3195 | -85 -2.59% | 3280 |
| 2025-03-07 | 3271 | -12 -0.37% | 3283 |
| 2025-03-06 | 3283 | -15 -0.45% | 3298 |
| 2025-03-05 | 3281 | -63 -1.88% | 3344 |
| 2025-03-04 | 3331 | -32 -0.95% | 3363 |
| 2025-03-03 | 3344 | -22 -0.65% | 3366 |
| 2025-02-28 | 3363 | -3 -0.09% | 3366 |
| 2025-02-27 | 3384 | +15 +0.45% | 3369 |
| 2025-02-26 | 3348 | -48 -1.41% | 3396 |
| 2025-02-25 | 3390 | +7 +0.21% | 3383 |
| 2025-02-24 | 3401 | -45 -1.31% | 3446 |
| 2025-02-21 | 3428 | -16 -0.46% | 3444 |
| 2025-02-20 | 3464 | +44 +1.29% | 3420 |
| 2025-02-19 | 3418 | 0 0.00% | 3418 |
| 2025-02-18 | 3439 | +47 +1.39% | 3392 |
| 2025-02-17 | 3412 | +71 +2.13% | 3341 |
| 2025-02-14 | 3332 | -34 -1.01% | 3366 |
| 2025-02-13 | 3361 | -47 -1.38% | 3408 |
| 2025-02-12 | 3387 | -76 -2.19% | 3463 |
| 2025-02-11 | 3455 | -30 -0.86% | 3485 |
| 2025-02-10 | 3469 | -29 -0.83% | 3498 |
| 2025-02-07 | 3483 | -10 -0.29% | 3493 |
| 2025-02-06 | 3496 | -15 -0.43% | 3511 |
| 2025-02-05 | 3456 | -137 -3.81% | 3593 |
| 2025-01-27 | 3607 | +49 +1.38% | 3558 |
| 2025-01-24 | 3576 | -57 -1.57% | 3633 |
| 2025-01-23 | 3575 | -84 -2.30% | 3659 |
| 2025-01-22 | 3659 | 0 0.00% | 3659 |
| 2025-01-21 | 3651 | -58 -1.56% | 3709 |
| 2025-01-20 | 3686 | +18 +0.49% | 3668 |
| 2025-01-17 | 3737 | +129 +3.58% | 3608 |
| 2025-01-16 | 3605 | -20 -0.55% | 3625 |
| 2025-01-15 | 3637 | -3 -0.08% | 3640 |
| 2025-01-14 | 3597 | -115 -3.10% | 3712 |
| 2025-01-13 | 3711 | -36 -0.96% | 3747 |
| 2025-01-10 | 3728 | +3 +0.08% | 3725 |
| 2025-01-09 | 3735 | +3 +0.08% | 3732 |
| 2025-01-08 | 3731 | +1 +0.03% | 3730 |
| 2025-01-07 | 3744 | +33 +0.89% | 3711 |
| 2025-01-06 | 3716 | -22 -0.59% | 3738 |
| 2025-01-03 | 3722 | -146 -3.77% | 3868 |
| 2025-01-02 | 3858 | -16 -0.41% | 3874 |
| 2024-12-31 | 3876 | +25 +0.65% | 3851 |
| 2024-12-30 | 3871 | +34 +0.89% | 3837 |
| 2024-12-27 | 3812 | -17 -0.44% | 3829 |
| 2024-12-26 | 3837 | +12 +0.31% | 3825 |
| 2024-12-25 | 3855 | +52 +1.37% | 3803 |
| 2024-12-24 | 3820 | -42 -1.09% | 3862 |
| 2024-12-23 | 3806 | -43 -1.12% | 3849 |
| 2024-12-20 | 3868 | +35 +0.91% | 3833 |
| 2024-12-19 | 3845 | +54 +1.42% | 3791 |
| 2024-12-18 | 3789 | -14 -0.37% | 3803 |
| 2024-12-17 | 3786 | -68 -1.76% | 3854 |
| 2024-12-16 | 3833 | -106 -2.69% | 3939 |
| 2024-12-13 | 3923 | -22 -0.56% | 3945 |
| 2024-12-12 | 3932 | -24 -0.61% | 3956 |
| 2024-12-11 | 3929 | -75 -1.87% | 4004 |
| 2024-12-10 | 4009 | -10 -0.25% | 4019 |
| 2024-12-09 | 3976 | -141 -3.42% | 4117 |
| 2024-12-06 | 4043 | -222 -5.21% | 4265 |
| 2024-12-05 | 4203 | -119 -2.75% | 4322 |
| 2024-12-04 | 4343 | +58 +1.35% | 4285 |
| 2024-12-03 | 4338 | +125 +2.97% | 4213 |
| 2024-12-02 | 4275 | +122 +2.94% | 4153 |
