最高价
4233
最低价
2663
均价
3,380.53
最新价
3163
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 3182 | +42 +1.34% | 3140 |
| 2025-08-22 | 3147 | -15 -0.47% | 3162 |
| 2025-08-21 | 3143 | +15 +0.48% | 3128 |
| 2025-08-20 | 3141 | -17 -0.54% | 3158 |
| 2025-08-19 | 3140 | -68 -2.12% | 3208 |
| 2025-08-18 | 3182 | -27 -0.84% | 3209 |
| 2025-08-15 | 3184 | -66 -2.03% | 3250 |
| 2025-08-14 | 3235 | -84 -2.53% | 3319 |
| 2025-08-13 | 3284 | -34 -1.02% | 3318 |
| 2025-08-12 | 3320 | +109 +3.39% | 3211 |
| 2025-08-11 | 3234 | +22 +0.68% | 3212 |
| 2025-08-08 | 3205 | -58 -1.78% | 3263 |
| 2025-08-07 | 3240 | +1 +0.03% | 3239 |
| 2025-08-06 | 3250 | +38 +1.18% | 3212 |
| 2025-08-05 | 3230 | +58 +1.83% | 3172 |
| 2025-08-04 | 3204 | +85 +2.73% | 3119 |
| 2025-08-01 | 3126 | -74 -2.31% | 3200 |
| 2025-07-31 | 3168 | -135 -4.09% | 3303 |
| 2025-07-30 | 3260 | +34 +1.05% | 3226 |
| 2025-07-29 | 3249 | +13 +0.40% | 3236 |
| 2025-07-28 | 3174 | -192 -5.70% | 3366 |
| 2025-07-25 | 3355 | +89 +2.73% | 3266 |
| 2025-07-24 | 3368 | +45 +1.35% | 3323 |
| 2025-07-23 | 3256 | -31 -0.94% | 3287 |
| 2025-07-22 | 3348 | +190 +6.02% | 3158 |
| 2025-07-21 | 3225 | +179 +5.88% | 3046 |
| 2025-07-18 | 3046 | +37 +1.23% | 3009 |
| 2025-07-17 | 3021 | -37 -1.21% | 3058 |
| 2025-07-16 | 3010 | -40 -1.31% | 3050 |
| 2025-07-15 | 3290 | +95 +2.97% | 3195 |
| 2025-07-11 | 3190 | -59 -1.82% | 3249 |
| 2025-07-10 | 3256 | -48 -1.45% | 3304 |
| 2025-07-09 | 3271 | -69 -2.07% | 3340 |
| 2025-07-08 | 3352 | +165 +5.18% | 3187 |
| 2025-07-07 | 3264 | +104 +3.29% | 3160 |
| 2025-07-04 | 3150 | -2 -0.06% | 3152 |
| 2025-07-03 | 3150 | +66 +2.14% | 3084 |
| 2025-07-02 | 3169 | +98 +3.19% | 3071 |
| 2025-07-01 | 3065 | -41 -1.32% | 3106 |
| 2025-06-30 | 3106 | +31 +1.01% | 3075 |
| 2025-06-27 | 3086 | +58 +1.92% | 3028 |
| 2025-06-26 | 3035 | +34 +1.13% | 3001 |
| 2025-06-25 | 3019 | +17 +0.57% | 3002 |
| 2025-06-24 | 2999 | -4 -0.13% | 3003 |
| 2025-06-23 | 3001 | +3 +0.10% | 2998 |
| 2025-06-20 | 2995 | -5 -0.17% | 3000 |
| 2025-06-19 | 2998 | +21 +0.71% | 2977 |
| 2025-06-18 | 3012 | +103 +3.54% | 2909 |
| 2025-06-17 | 2914 | +8 +0.28% | 2906 |
| 2025-06-16 | 2911 | -11 -0.38% | 2922 |
| 2025-06-13 | 2907 | -32 -1.09% | 2939 |
| 2025-06-12 | 2938 | +1 +0.03% | 2937 |
| 2025-06-11 | 2936 | -11 -0.37% | 2947 |
| 2025-06-10 | 2938 | +3 +0.10% | 2935 |
| 2025-06-09 | 2948 | -22 -0.74% | 2970 |
| 2025-06-06 | 2940 | -79 -2.62% | 3019 |
| 2025-06-05 | 2972 | -99 -3.22% | 3071 |
| 2025-06-04 | 3084 | +24 +0.78% | 3060 |
| 2025-06-03 | 3056 | +46 +1.53% | 3010 |
| 2025-05-30 | 3020 | +16 +0.53% | 3004 |
| 2025-05-29 | 3003 | -84 -2.72% | 3087 |
| 2025-05-28 | 3062 | -23 -0.75% | 3085 |
| 2025-05-27 | 3091 | -66 -2.09% | 3157 |
| 2025-05-26 | 3128 | -88 -2.74% | 3216 |
| 2025-05-23 | 3218 | -21 -0.65% | 3239 |
| 2025-05-22 | 3239 | +62 +1.95% | 3177 |
| 2025-05-21 | 3244 | +91 +2.89% | 3153 |
| 2025-05-20 | 3135 | -21 -0.67% | 3156 |
| 2025-05-19 | 3156 | +154 +5.13% | 3002 |
| 2025-05-16 | 2940 | -90 -2.97% | 3030 |
| 2025-05-15 | 3044 | +126 +4.32% | 2918 |
| 2025-05-14 | 2965 | +100 +3.49% | 2865 |
| 2025-05-13 | 2878 | +47 +1.66% | 2831 |
| 2025-05-12 | 2856 | +26 +0.92% | 2830 |
| 2025-05-09 | 2831 | +88 +3.21% | 2743 |
| 2025-05-08 | 2787 | +100 +3.72% | 2687 |
| 2025-05-07 | 2687 | +1 +0.04% | 2686 |
| 2025-05-06 | 2663 | -58 -2.13% | 2721 |
| 2025-04-30 | 2720 | -62 -2.23% | 2782 |
| 2025-04-29 | 2739 | -75 -2.67% | 2814 |
| 2025-04-28 | 2824 | 0 0.00% | 2824 |
| 2025-04-25 | 2814 | -6 -0.21% | 2820 |
| 2025-04-24 | 2841 | +33 +1.18% | 2808 |
| 2025-04-23 | 2821 | +36 +1.29% | 2785 |
| 2025-04-22 | 2782 | -6 -0.22% | 2788 |
| 2025-04-21 | 2807 | +7 +0.25% | 2800 |
| 2025-04-18 | 2780 | -53 -1.87% | 2833 |
| 2025-04-17 | 2834 | +9 +0.32% | 2825 |
| 2025-04-16 | 2818 | +12 +0.43% | 2806 |
| 2025-04-15 | 2796 | -49 -1.72% | 2845 |
| 2025-04-14 | 2839 | +41 +1.47% | 2798 |
| 2025-04-11 | 2809 | -3 -0.11% | 2812 |
| 2025-04-10 | 2796 | +33 +1.19% | 2763 |
| 2025-04-09 | 2804 | +27 +0.97% | 2777 |
| 2025-04-08 | 2755 | -28 -1.01% | 2783 |
| 2025-04-07 | 2775 | -103 -3.58% | 2878 |
| 2025-04-03 | 2859 | -67 -2.29% | 2926 |
| 2025-04-02 | 2901 | -58 -1.96% | 2959 |
| 2025-04-01 | 2965 | -13 -0.44% | 2978 |
| 2025-03-31 | 2950 | -90 -2.96% | 3040 |
| 2025-03-28 | 3031 | -47 -1.53% | 3078 |
| 2025-03-27 | 3059 | -39 -1.26% | 3098 |
| 2025-03-26 | 3104 | +25 +0.81% | 3079 |
| 2025-03-25 | 3065 | -6 -0.20% | 3071 |
| 2025-03-24 | 3080 | +44 +1.45% | 3036 |
| 2025-03-21 | 3037 | +20 +0.66% | 3017 |
| 2025-03-20 | 3017 | -28 -0.92% | 3045 |
| 2025-03-19 | 3048 | -61 -1.96% | 3109 |
| 2025-03-18 | 3086 | -49 -1.56% | 3135 |
| 2025-03-17 | 3120 | -30 -0.95% | 3150 |
| 2025-03-14 | 3169 | -4 -0.13% | 3173 |
| 2025-03-13 | 3163 | -47 -1.46% | 3210 |
| 2025-03-12 | 3191 | -33 -1.02% | 3224 |
| 2025-03-11 | 3218 | -40 -1.23% | 3258 |
| 2025-03-10 | 3230 | -92 -2.77% | 3322 |
| 2025-03-07 | 3315 | -14 -0.42% | 3329 |
| 2025-03-06 | 3332 | -9 -0.27% | 3341 |
| 2025-03-05 | 3331 | -46 -1.36% | 3377 |
| 2025-03-04 | 3365 | -27 -0.80% | 3392 |
| 2025-03-03 | 3377 | -13 -0.38% | 3390 |
| 2025-02-28 | 3388 | -7 -0.21% | 3395 |
| 2025-02-27 | 3406 | +26 +0.77% | 3380 |
| 2025-02-26 | 3368 | -48 -1.41% | 3416 |
| 2025-02-25 | 3406 | -5 -0.15% | 3411 |
| 2025-02-24 | 3418 | -38 -1.10% | 3456 |
| 2025-02-21 | 3450 | -5 -0.14% | 3455 |
| 2025-02-20 | 3474 | +44 +1.28% | 3430 |
| 2025-02-19 | 3425 | -10 -0.29% | 3435 |
| 2025-02-18 | 3441 | +39 +1.15% | 3402 |
| 2025-02-17 | 3423 | +64 +1.91% | 3359 |
| 2025-02-14 | 3351 | -44 -1.30% | 3395 |
| 2025-02-13 | 3381 | -50 -1.46% | 3431 |
| 2025-02-12 | 3410 | -58 -1.67% | 3468 |
| 2025-02-11 | 3463 | -32 -0.92% | 3495 |
| 2025-02-10 | 3454 | -3 -0.09% | 3457 |
| 2025-02-07 | 3464 | -4 -0.12% | 3468 |
| 2025-02-06 | 3460 | -15 -0.43% | 3475 |
| 2025-02-05 | 3432 | -117 -3.30% | 3549 |
| 2025-01-27 | 3570 | +52 +1.48% | 3518 |
| 2025-01-24 | 3536 | -63 -1.75% | 3599 |
| 2025-01-23 | 3539 | -74 -2.05% | 3613 |
| 2025-01-22 | 3611 | -5 -0.14% | 3616 |
| 2025-01-21 | 3613 | -48 -1.31% | 3661 |
| 2025-01-20 | 3631 | +6 +0.17% | 3625 |
| 2025-01-17 | 3676 | +116 +3.26% | 3560 |
| 2025-01-16 | 3569 | +2 +0.06% | 3567 |
| 2025-01-15 | 3590 | +20 +0.56% | 3570 |
| 2025-01-14 | 3526 | -110 -3.03% | 3636 |
| 2025-01-13 | 3624 | -50 -1.36% | 3674 |
| 2025-01-10 | 3662 | +21 +0.58% | 3641 |
| 2025-01-09 | 3641 | -9 -0.25% | 3650 |
| 2025-01-08 | 3661 | +22 +0.60% | 3639 |
| 2025-01-07 | 3644 | +33 +0.91% | 3611 |
| 2025-01-06 | 3628 | +11 +0.30% | 3617 |
| 2025-01-03 | 3600 | -126 -3.38% | 3726 |
| 2025-01-02 | 3704 | -19 -0.51% | 3723 |
| 2024-12-31 | 3735 | +32 +0.86% | 3703 |
| 2024-12-30 | 3737 | +21 +0.57% | 3716 |
| 2024-12-27 | 3690 | -5 -0.14% | 3695 |
| 2024-12-26 | 3714 | +40 +1.09% | 3674 |
| 2024-12-25 | 3694 | +45 +1.23% | 3649 |
| 2024-12-24 | 3662 | -33 -0.89% | 3695 |
| 2024-12-23 | 3652 | -41 -1.11% | 3693 |
| 2024-12-20 | 3715 | +42 +1.14% | 3673 |
| 2024-12-19 | 3688 | +34 +0.93% | 3654 |
| 2024-12-18 | 3635 | -36 -0.98% | 3671 |
| 2024-12-17 | 3667 | -46 -1.24% | 3713 |
| 2024-12-16 | 3705 | -81 -2.14% | 3786 |
| 2024-12-13 | 3769 | -30 -0.79% | 3799 |
| 2024-12-12 | 3771 | -23 -0.61% | 3794 |
| 2024-12-11 | 3787 | -20 -0.53% | 3807 |
| 2024-12-10 | 3823 | -6 -0.16% | 3829 |
| 2024-12-09 | 3785 | -103 -2.65% | 3888 |
| 2024-12-06 | 3848 | -169 -4.21% | 4017 |
| 2024-12-05 | 3965 | -109 -2.68% | 4074 |
| 2024-12-04 | 4090 | +46 +1.14% | 4044 |
| 2024-12-03 | 4073 | +67 +1.67% | 4006 |
| 2024-12-02 | 4032 | +82 +2.08% | 3950 |
| 2024-11-29 | 3957 | -4 -0.10% | 3961 |
| 2024-11-28 | 3946 | +14 +0.36% | 3932 |
| 2024-11-27 | 3935 | -19 -0.48% | 3954 |
| 2024-11-26 | 3940 | -52 -1.30% | 3992 |
| 2024-11-25 | 4031 | +8 +0.20% | 4023 |
| 2024-11-22 | 4020 | -80 -1.95% | 4100 |
| 2024-11-21 | 4078 | +43 +1.07% | 4035 |
| 2024-11-20 | 4074 | +130 +3.30% | 3944 |
| 2024-11-19 | 3983 | +34 +0.86% | 3949 |
| 2024-11-18 | 3970 | 0 0.00% | 3970 |
| 2024-11-15 | 4040 | +200 +5.21% | 3840 |
| 2024-11-14 | 3860 | +57 +1.50% | 3803 |
| 2024-11-13 | 3841 | +36 +0.95% | 3805 |
| 2024-11-12 | 3816 | -116 -2.95% | 3932 |
| 2024-11-11 | 3836 | -240 -5.89% | 4076 |
| 2024-11-08 | 4077 | +159 +4.06% | 3918 |
| 2024-11-07 | 4008 | +134 +3.46% | 3874 |
| 2024-11-06 | 3906 | +221 +6.00% | 3685 |
| 2024-11-05 | 3702 | -96 -2.53% | 3798 |
| 2024-11-04 | 3731 | -237 -5.97% | 3968 |
| 2024-11-01 | 3951 | -56 -1.40% | 4007 |
| 2024-10-31 | 4000 | -211 -5.01% | 4211 |
| 2024-10-30 | 4149 | -58 -1.38% | 4207 |
| 2024-10-29 | 4227 | +53 +1.27% | 4174 |
| 2024-10-28 | 4233 | +204 +5.06% | 4029 |
| 2024-10-25 | 4032 | +58 +1.46% | 3974 |
| 2024-10-24 | 4009 | +92 +2.35% | 3917 |
| 2024-10-23 | 3919 | -17 -0.43% | 3936 |
| 2024-10-22 | 3947 | +30 +0.77% | 3917 |
| 2024-10-21 | 3992 | +142 +3.69% | 3850 |
| 2024-10-18 | 3868 | -63 -1.60% | 3931 |
| 2024-10-17 | 3893 | +98 +2.58% | 3795 |
| 2024-10-16 | 3890 | +147 +3.93% | 3743 |
| 2024-10-15 | 3689 | -55 -1.47% | 3744 |
| 2024-10-14 | 3770 | -57 -1.49% | 3827 |
| 2024-10-11 | 3787 | +67 +1.80% | 3720 |
| 2024-10-10 | 3720 | +37 +1.00% | 3683 |
| 2024-10-09 | 3696 | -53 -1.41% | 3749 |
| 2024-10-08 | 3739 | +26 +0.70% | 3713 |
| 2024-09-30 | 3695 | +7 +0.19% | 3688 |
| 2024-09-27 | 3707 | +115 +3.20% | 3592 |
| 2024-09-26 | 3612 | +54 +1.52% | 3558 |
| 2024-09-25 | 3580 | +51 +1.45% | 3529 |
| 2024-09-24 | 3557 | +37 +1.05% | 3520 |
| 2024-09-23 | 3500 | -101 -2.80% | 3601 |
| 2024-09-20 | 3588 | +2 +0.06% | 3586 |
| 2024-09-19 | 3627 | +67 +1.88% | 3560 |
| 2024-09-18 | 3518 | -3 -0.09% | 3521 |
| 2024-09-16 | 3537 | +115 +3.36% | 3422 |
| 2024-09-13 | 3537 | +115 +3.36% | 3422 |
| 2024-09-12 | 3451 | +133 +4.01% | 3318 |
| 2024-09-11 | 3385 | +51 +1.53% | 3334 |
| 2024-09-10 | 3377 | +80 +2.43% | 3297 |
| 2024-09-09 | 3347 | -1 -0.03% | 3348 |
| 2024-09-06 | 3342 | -44 -1.30% | 3386 |
| 2024-09-05 | 3333 | -93 -2.71% | 3426 |
| 2024-09-04 | 3384 | -107 -3.07% | 3491 |
| 2024-09-03 | 3480 | -56 -1.58% | 3536 |
| 2024-09-02 | 3500 | -53 -1.49% | 3553 |
| 2024-08-30 | 3578 | +40 +1.13% | 3538 |
| 2024-08-29 | 3560 | +12 +0.34% | 3548 |
| 2024-08-28 | 3534 | +46 +1.32% | 3488 |
| 2024-08-27 | 3543 | +96 +2.79% | 3447 |
| 2024-08-26 | 3485 | +62 +1.81% | 3423 |
