最高价
4132
最低价
2675
均价
3,364
最新价
3156
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-22 | 3128 | -12 -0.38% | 3140 |
| 2025-08-21 | 3114 | +5 +0.16% | 3109 |
| 2025-08-20 | 3128 | -4 -0.13% | 3132 |
| 2025-08-19 | 3112 | -62 -1.95% | 3174 |
| 2025-08-18 | 3158 | -32 -1.00% | 3190 |
| 2025-08-15 | 3180 | -30 -0.93% | 3210 |
| 2025-08-14 | 3203 | -68 -2.08% | 3271 |
| 2025-08-13 | 3227 | -33 -1.01% | 3260 |
| 2025-08-12 | 3308 | +132 +4.16% | 3176 |
| 2025-08-11 | 3185 | +13 +0.41% | 3172 |
| 2025-08-08 | 3170 | -74 -2.28% | 3244 |
| 2025-08-07 | 3212 | -10 -0.31% | 3222 |
| 2025-08-06 | 3240 | +30 +0.93% | 3210 |
| 2025-08-05 | 3226 | +36 +1.13% | 3190 |
| 2025-08-04 | 3221 | +16 +0.50% | 3205 |
| 2025-08-01 | 3162 | -93 -2.86% | 3255 |
| 2025-07-31 | 3222 | -136 -4.05% | 3358 |
| 2025-07-30 | 3324 | +52 +1.59% | 3272 |
| 2025-07-29 | 3306 | +32 +0.98% | 3274 |
| 2025-07-28 | 3244 | -216 -6.24% | 3460 |
| 2025-07-25 | 3428 | +43 +1.27% | 3385 |
| 2025-07-24 | 3429 | +10 +0.29% | 3419 |
| 2025-07-23 | 3355 | -97 -2.81% | 3452 |
| 2025-07-22 | 3513 | +201 +6.07% | 3312 |
| 2025-07-21 | 3388 | +264 +8.45% | 3124 |
| 2025-07-18 | 3135 | +53 +1.72% | 3082 |
| 2025-07-17 | 3092 | -47 -1.50% | 3139 |
| 2025-07-16 | 3110 | -51 -1.61% | 3161 |
| 2025-07-15 | 3164 | +37 +1.18% | 3127 |
| 2025-07-14 | 3143 | -21 -0.66% | 3164 |
| 2025-07-11 | 3118 | -77 -2.41% | 3195 |
| 2025-07-10 | 3207 | +85 +2.72% | 3122 |
| 2025-07-09 | 3130 | +66 +2.15% | 3064 |
| 2025-07-08 | 3112 | +86 +2.84% | 3026 |
| 2025-07-07 | 3042 | +6 +0.20% | 3036 |
| 2025-07-04 | 3022 | -20 -0.66% | 3042 |
| 2025-07-03 | 3025 | +27 +0.90% | 2998 |
| 2025-07-02 | 3074 | +133 +4.52% | 2941 |
| 2025-07-01 | 2944 | -43 -1.44% | 2987 |
| 2025-06-30 | 2984 | +6 +0.20% | 2978 |
| 2025-06-27 | 2986 | +51 +1.74% | 2935 |
| 2025-06-26 | 2949 | +43 +1.48% | 2906 |
| 2025-06-25 | 2919 | +8 +0.27% | 2911 |
| 2025-06-24 | 2903 | -4 -0.14% | 2907 |
| 2025-06-23 | 2906 | +11 +0.38% | 2895 |
| 2025-06-20 | 2890 | -14 -0.48% | 2904 |
| 2025-06-19 | 2901 | +3 +0.10% | 2898 |
| 2025-06-18 | 2920 | +66 +2.31% | 2854 |
| 2025-06-17 | 2860 | +13 +0.46% | 2847 |
| 2025-06-16 | 2851 | -22 -0.77% | 2873 |
| 2025-06-13 | 2852 | -40 -1.38% | 2892 |
| 2025-06-12 | 2897 | +5 +0.17% | 2892 |
| 2025-06-11 | 2894 | -1 -0.03% | 2895 |
| 2025-06-10 | 2885 | -10 -0.35% | 2895 |
| 2025-06-09 | 2894 | -41 -1.40% | 2935 |
| 2025-06-06 | 2901 | -87 -2.91% | 2988 |
| 2025-06-05 | 2944 | -87 -2.87% | 3031 |
| 2025-06-04 | 3061 | +63 +2.10% | 2998 |
| 2025-06-03 | 2999 | +42 +1.42% | 2957 |
| 2025-05-30 | 2963 | +9 +0.30% | 2954 |
| 2025-05-29 | 2964 | -41 -1.36% | 3005 |
| 2025-05-28 | 2992 | -21 -0.70% | 3013 |
| 2025-05-27 | 3018 | -84 -2.71% | 3102 |
| 2025-05-26 | 3059 | -121 -3.81% | 3180 |
| 2025-05-23 | 3171 | -63 -1.95% | 3234 |
| 2025-05-22 | 3216 | +32 +1.01% | 3184 |
| 2025-05-21 | 3247 | +99 +3.14% | 3148 |
| 2025-05-20 | 3134 | +44 +1.42% | 3090 |
| 2025-05-19 | 3126 | +183 +6.22% | 2943 |
| 2025-05-16 | 2890 | -100 -3.34% | 2990 |
| 2025-05-15 | 2986 | +108 +3.75% | 2878 |
| 2025-05-14 | 2942 | +104 +3.66% | 2838 |
| 2025-05-13 | 2838 | +23 +0.82% | 2815 |
| 2025-05-12 | 2844 | +20 +0.71% | 2824 |
| 2025-05-09 | 2826 | +83 +3.03% | 2743 |
| 2025-05-08 | 2794 | +88 +3.25% | 2706 |
| 2025-05-07 | 2705 | +13 +0.48% | 2692 |
| 2025-05-06 | 2675 | -53 -1.94% | 2728 |
| 2025-04-30 | 2730 | -78 -2.78% | 2808 |
| 2025-04-29 | 2767 | -87 -3.05% | 2854 |
| 2025-04-28 | 2863 | +2 +0.07% | 2861 |
| 2025-04-25 | 2847 | -12 -0.42% | 2859 |
| 2025-04-24 | 2878 | +39 +1.37% | 2839 |
| 2025-04-23 | 2862 | +42 +1.49% | 2820 |
| 2025-04-22 | 2809 | -11 -0.39% | 2820 |
| 2025-04-21 | 2842 | -3 -0.11% | 2845 |
| 2025-04-18 | 2817 | -64 -2.22% | 2881 |
| 2025-04-17 | 2884 | +12 +0.42% | 2872 |
| 2025-04-16 | 2865 | +8 +0.28% | 2857 |
| 2025-04-15 | 2844 | -42 -1.46% | 2886 |
| 2025-04-14 | 2887 | +50 +1.76% | 2837 |
| 2025-04-11 | 2853 | -8 -0.28% | 2861 |
| 2025-04-10 | 2843 | +27 +0.96% | 2816 |
| 2025-04-09 | 2850 | +14 +0.49% | 2836 |
| 2025-04-08 | 2811 | -26 -0.92% | 2837 |
| 2025-04-07 | 2831 | -102 -3.48% | 2933 |
| 2025-04-03 | 2908 | -77 -2.58% | 2985 |
| 2025-04-02 | 2955 | -53 -1.76% | 3008 |
| 2025-04-01 | 3016 | -15 -0.49% | 3031 |
| 2025-03-31 | 3000 | -86 -2.79% | 3086 |
| 2025-03-28 | 3074 | -48 -1.54% | 3122 |
| 2025-03-27 | 3105 | -35 -1.11% | 3140 |
| 2025-03-26 | 3148 | +33 +1.06% | 3115 |
| 2025-03-25 | 3106 | -2 -0.06% | 3108 |
| 2025-03-24 | 3114 | +36 +1.17% | 3078 |
| 2025-03-21 | 3070 | +15 +0.49% | 3055 |
| 2025-03-20 | 3057 | -31 -1.00% | 3088 |
| 2025-03-19 | 3084 | -56 -1.78% | 3140 |
| 2025-03-18 | 3120 | -50 -1.58% | 3170 |
| 2025-03-17 | 3156 | -25 -0.79% | 3181 |
| 2025-03-14 | 3199 | -7 -0.22% | 3206 |
| 2025-03-13 | 3193 | -48 -1.48% | 3241 |
| 2025-03-12 | 3217 | -42 -1.29% | 3259 |
| 2025-03-11 | 3254 | -45 -1.36% | 3299 |
| 2025-03-10 | 3265 | -96 -2.86% | 3361 |
| 2025-03-07 | 3351 | -20 -0.59% | 3371 |
| 2025-03-06 | 3370 | -10 -0.30% | 3380 |
| 2025-03-05 | 3371 | -33 -0.97% | 3404 |
| 2025-03-04 | 3395 | -21 -0.61% | 3416 |
| 2025-03-03 | 3410 | -2 -0.06% | 3412 |
| 2025-02-28 | 3418 | +5 +0.15% | 3413 |
| 2025-02-27 | 3435 | +33 +0.97% | 3402 |
| 2025-02-26 | 3390 | -38 -1.11% | 3428 |
| 2025-02-25 | 3421 | +1 +0.03% | 3420 |
| 2025-02-24 | 3435 | -33 -0.95% | 3468 |
| 2025-02-21 | 3461 | -4 -0.12% | 3465 |
| 2025-02-20 | 3486 | +45 +1.31% | 3441 |
| 2025-02-19 | 3438 | 0 0.00% | 3438 |
| 2025-02-18 | 3455 | +37 +1.08% | 3418 |
| 2025-02-17 | 3435 | +59 +1.75% | 3376 |
| 2025-02-14 | 3367 | -43 -1.26% | 3410 |
| 2025-02-13 | 3405 | -29 -0.84% | 3434 |
| 2025-02-12 | 3430 | -53 -1.52% | 3483 |
| 2025-02-11 | 3478 | +3 +0.09% | 3475 |
| 2025-02-10 | 3475 | +46 +1.34% | 3429 |
| 2025-02-07 | 3446 | +15 +0.44% | 3431 |
| 2025-02-06 | 3430 | -7 -0.20% | 3437 |
| 2025-02-05 | 3393 | -111 -3.17% | 3504 |
| 2025-01-27 | 3508 | +21 +0.60% | 3487 |
| 2025-01-24 | 3488 | -66 -1.86% | 3554 |
| 2025-01-23 | 3501 | -67 -1.88% | 3568 |
| 2025-01-22 | 3557 | -22 -0.61% | 3579 |
| 2025-01-21 | 3575 | -48 -1.32% | 3623 |
| 2025-01-20 | 3595 | +2 +0.06% | 3593 |
| 2025-01-17 | 3628 | +94 +2.66% | 3534 |
| 2025-01-16 | 3539 | +14 +0.40% | 3525 |
| 2025-01-15 | 3545 | +33 +0.94% | 3512 |
| 2025-01-14 | 3486 | -83 -2.33% | 3569 |
| 2025-01-13 | 3562 | -37 -1.03% | 3599 |
| 2025-01-10 | 3590 | +8 +0.22% | 3582 |
| 2025-01-09 | 3590 | -7 -0.19% | 3597 |
| 2025-01-08 | 3616 | +57 +1.60% | 3559 |
| 2025-01-07 | 3583 | +54 +1.53% | 3529 |
| 2025-01-06 | 3553 | +28 +0.79% | 3525 |
| 2025-01-03 | 3524 | -108 -2.97% | 3632 |
| 2025-01-02 | 3622 | -24 -0.66% | 3646 |
| 2024-12-31 | 3656 | +25 +0.69% | 3631 |
| 2024-12-30 | 3655 | +26 +0.72% | 3629 |
| 2024-12-27 | 3611 | -2 -0.06% | 3613 |
| 2024-12-26 | 3627 | +39 +1.09% | 3588 |
| 2024-12-25 | 3609 | +40 +1.12% | 3569 |
| 2024-12-24 | 3587 | -17 -0.47% | 3604 |
| 2024-12-23 | 3571 | -47 -1.30% | 3618 |
| 2024-12-20 | 3639 | +58 +1.62% | 3581 |
| 2024-12-19 | 3597 | +16 +0.45% | 3581 |
| 2024-12-18 | 3573 | -39 -1.08% | 3612 |
| 2024-12-17 | 3592 | -58 -1.59% | 3650 |
| 2024-12-16 | 3634 | -63 -1.70% | 3697 |
| 2024-12-13 | 3681 | -31 -0.84% | 3712 |
| 2024-12-12 | 3695 | -5 -0.14% | 3700 |
| 2024-12-11 | 3707 | -4 -0.11% | 3711 |
| 2024-12-10 | 3722 | +11 +0.30% | 3711 |
| 2024-12-09 | 3678 | -83 -2.21% | 3761 |
| 2024-12-06 | 3715 | -152 -3.93% | 3867 |
| 2024-12-05 | 3826 | -79 -2.02% | 3905 |
| 2024-12-04 | 3922 | +15 +0.38% | 3907 |
| 2024-12-03 | 3912 | +30 +0.77% | 3882 |
| 2024-12-02 | 3894 | +56 +1.46% | 3838 |
| 2024-11-29 | 3839 | +3 +0.08% | 3836 |
| 2024-11-28 | 3834 | +43 +1.13% | 3791 |
| 2024-11-27 | 3795 | +6 +0.16% | 3789 |
| 2024-11-26 | 3770 | -64 -1.67% | 3834 |
| 2024-11-25 | 3848 | -15 -0.39% | 3863 |
| 2024-11-22 | 3859 | -54 -1.38% | 3913 |
| 2024-11-21 | 3903 | +38 +0.98% | 3865 |
| 2024-11-20 | 3900 | +97 +2.55% | 3803 |
| 2024-11-19 | 3839 | +39 +1.03% | 3800 |
| 2024-11-18 | 3813 | -8 -0.21% | 3821 |
| 2024-11-15 | 3862 | +128 +3.43% | 3734 |
| 2024-11-14 | 3770 | +78 +2.11% | 3692 |
| 2024-11-13 | 3718 | +20 +0.54% | 3698 |
| 2024-11-12 | 3721 | -153 -3.95% | 3874 |
| 2024-11-11 | 3732 | -263 -6.58% | 3995 |
| 2024-11-08 | 4013 | +160 +4.15% | 3853 |
| 2024-11-07 | 3889 | +120 +3.18% | 3769 |
| 2024-11-06 | 3835 | +234 +6.50% | 3601 |
| 2024-11-05 | 3606 | -97 -2.62% | 3703 |
| 2024-11-04 | 3651 | -226 -5.83% | 3877 |
| 2024-11-01 | 3870 | -50 -1.28% | 3920 |
| 2024-10-31 | 3917 | -182 -4.44% | 4099 |
| 2024-10-30 | 4055 | -62 -1.51% | 4117 |
| 2024-10-29 | 4114 | +21 +0.51% | 4093 |
| 2024-10-28 | 4132 | +197 +5.01% | 3935 |
| 2024-10-25 | 3945 | +86 +2.23% | 3859 |
| 2024-10-24 | 3897 | +126 +3.34% | 3771 |
| 2024-10-23 | 3805 | -20 -0.52% | 3825 |
| 2024-10-22 | 3823 | +3 +0.08% | 3820 |
| 2024-10-21 | 3863 | +113 +3.01% | 3750 |
| 2024-10-18 | 3773 | -49 -1.28% | 3822 |
| 2024-10-17 | 3767 | +62 +1.67% | 3705 |
| 2024-10-16 | 3786 | +150 +4.13% | 3636 |
| 2024-10-15 | 3619 | -7 -0.19% | 3626 |
| 2024-10-14 | 3650 | -53 -1.43% | 3703 |
| 2024-10-11 | 3693 | +76 +2.10% | 3617 |
| 2024-10-10 | 3630 | +45 +1.26% | 3585 |
| 2024-10-09 | 3556 | -99 -2.71% | 3655 |
| 2024-10-08 | 3654 | +24 +0.66% | 3630 |
| 2024-09-30 | 3625 | +57 +1.60% | 3568 |
| 2024-09-27 | 3605 | +109 +3.12% | 3496 |
| 2024-09-26 | 3504 | -12 -0.34% | 3516 |
| 2024-09-25 | 3477 | +29 +0.84% | 3448 |
| 2024-09-24 | 3465 | +21 +0.61% | 3444 |
| 2024-09-23 | 3425 | -105 -2.97% | 3530 |
| 2024-09-20 | 3521 | +10 +0.28% | 3511 |
| 2024-09-12 | 3895 | +35 +0.91% | 3860 |
| 2024-09-11 | 3860 | -7 -0.18% | 3867 |
| 2024-09-09 | 3885 | -17 -0.44% | 3902 |
| 2024-09-06 | 3858 | -9 -0.23% | 3867 |
| 2024-09-05 | 3856 | +27 +0.71% | 3829 |
| 2024-09-04 | 3833 | -20 -0.52% | 3853 |
| 2024-09-03 | 3844 | -89 -2.26% | 3933 |
| 2024-09-02 | 3895 | -48 -1.22% | 3943 |
| 2024-08-30 | 3980 | +59 +1.50% | 3921 |
| 2024-08-29 | 3928 | -33 -0.83% | 3961 |
| 2024-08-28 | 3924 | +8 +0.20% | 3916 |
| 2024-08-27 | 3959 | +49 +1.25% | 3910 |
| 2024-08-26 | 3912 | -48 -1.21% | 3960 |
