最高价
3868
最低价
2682
均价
3,140.21
最新价
2915
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-12-01 | 2915 | -13 -0.44% | 2928 |
| 2025-11-28 | 2927 | +1 +0.03% | 2926 |
| 2025-11-27 | 2927 | -12 -0.41% | 2939 |
| 2025-11-26 | 2939 | -1 -0.03% | 2940 |
| 2025-11-25 | 2944 | +5 +0.17% | 2939 |
| 2025-11-24 | 2951 | +11 +0.37% | 2940 |
| 2025-11-21 | 2938 | +9 +0.31% | 2929 |
| 2025-11-20 | 2924 | -43 -1.45% | 2967 |
| 2025-11-19 | 2951 | -46 -1.53% | 2997 |
| 2025-11-18 | 2988 | -15 -0.50% | 3003 |
| 2025-11-17 | 3012 | -22 -0.73% | 3034 |
| 2025-11-14 | 3031 | +5 +0.17% | 3026 |
| 2025-11-13 | 3025 | -8 -0.26% | 3033 |
| 2025-11-12 | 3032 | 0 0.00% | 3032 |
| 2025-11-11 | 3029 | +25 +0.83% | 3004 |
| 2025-11-10 | 3021 | +38 +1.27% | 2983 |
| 2025-11-07 | 2985 | +2 +0.07% | 2983 |
| 2025-11-06 | 2988 | +11 +0.37% | 2977 |
| 2025-11-05 | 2989 | 0 0.00% | 2989 |
| 2025-11-04 | 2981 | -27 -0.90% | 3008 |
| 2025-11-03 | 3005 | -27 -0.89% | 3032 |
| 2025-10-31 | 3029 | -15 -0.49% | 3044 |
| 2025-10-30 | 3039 | -11 -0.36% | 3050 |
| 2025-10-29 | 3071 | +41 +1.35% | 3030 |
| 2025-10-28 | 3019 | +1 +0.03% | 3018 |
| 2025-10-27 | 3023 | +30 +1.00% | 2993 |
| 2025-10-24 | 2992 | -6 -0.20% | 2998 |
| 2025-10-23 | 2998 | +7 +0.23% | 2991 |
| 2025-10-22 | 2989 | +21 +0.71% | 2968 |
| 2025-10-21 | 2972 | -18 -0.60% | 2990 |
| 2025-10-20 | 2989 | +13 +0.44% | 2976 |
| 2025-10-17 | 2780 | +5 +0.18% | 2775 |
| 2025-10-16 | 2780 | +5 +0.18% | 2775 |
| 2025-10-15 | 2780 | +5 +0.18% | 2775 |
| 2025-10-14 | 2773 | -9 -0.32% | 2782 |
| 2025-10-13 | 2806 | -28 -0.99% | 2834 |
| 2025-10-10 | 2812 | -6 -0.21% | 2818 |
| 2025-10-09 | 2830 | -5 -0.18% | 2835 |
| 2025-09-30 | 2875 | +25 +0.88% | 2850 |
| 2025-09-29 | 2855 | -16 -0.56% | 2871 |
| 2025-09-26 | 2860 | -15 -0.52% | 2875 |
| 2025-09-25 | 2892 | +34 +1.19% | 2858 |
| 2025-09-24 | 2873 | 0 0.00% | 2873 |
| 2025-09-23 | 2847 | -68 -2.33% | 2915 |
| 2025-09-22 | 2913 | -2 -0.07% | 2915 |
| 2025-09-19 | 2930 | +7 +0.24% | 2923 |
| 2025-09-18 | 2908 | -9 -0.31% | 2917 |
| 2025-09-17 | 2915 | -42 -1.42% | 2957 |
| 2025-09-16 | 2953 | +46 +1.58% | 2907 |
| 2025-09-15 | 2911 | +7 +0.24% | 2904 |
| 2025-09-12 | 2895 | -23 -0.79% | 2918 |
| 2025-09-11 | 2923 | +18 +0.62% | 2905 |
| 2025-09-10 | 2915 | -4 -0.14% | 2919 |
| 2025-09-09 | 2910 | -35 -1.19% | 2945 |
| 2025-09-08 | 2933 | -35 -1.18% | 2968 |
| 2025-09-05 | 2985 | +23 +0.78% | 2962 |
| 2025-09-04 | 2963 | -42 -1.40% | 3005 |
| 2025-09-03 | 2981 | -26 -0.86% | 3007 |
| 2025-09-02 | 3010 | +18 +0.60% | 2992 |
| 2025-09-01 | 2994 | -25 -0.83% | 3019 |
| 2025-08-29 | 3012 | -24 -0.79% | 3036 |
| 2025-08-28 | 3050 | -3 -0.10% | 3053 |
| 2025-08-27 | 3045 | -72 -2.31% | 3117 |
| 2025-08-26 | 3046 | -105 -3.33% | 3151 |
| 2025-08-25 | 3155 | +37 +1.19% | 3118 |
| 2025-08-22 | 3115 | -7 -0.22% | 3122 |
| 2025-08-21 | 3101 | -2 -0.06% | 3103 |
| 2025-08-20 | 3119 | -9 -0.29% | 3128 |
| 2025-08-19 | 3108 | -65 -2.05% | 3173 |
| 2025-08-18 | 3152 | -29 -0.91% | 3181 |
| 2025-08-15 | 3183 | -31 -0.96% | 3214 |
| 2025-08-14 | 3205 | -81 -2.47% | 3286 |
| 2025-08-13 | 3239 | -30 -0.92% | 3269 |
| 2025-08-12 | 3322 | +140 +4.40% | 3182 |
| 2025-08-11 | 3193 | +16 +0.50% | 3177 |
| 2025-08-08 | 3172 | -70 -2.16% | 3242 |
| 2025-08-07 | 3221 | -2 -0.06% | 3223 |
| 2025-08-06 | 3241 | +28 +0.87% | 3213 |
| 2025-08-05 | 3223 | +38 +1.19% | 3185 |
| 2025-08-04 | 3220 | +40 +1.26% | 3180 |
| 2025-08-01 | 3149 | -84 -2.60% | 3233 |
| 2025-07-31 | 3204 | -120 -3.61% | 3324 |
| 2025-07-30 | 3305 | +50 +1.54% | 3255 |
| 2025-07-29 | 3280 | +12 +0.37% | 3268 |
| 2025-07-28 | 3227 | -189 -5.53% | 3416 |
| 2025-07-25 | 3398 | +55 +1.65% | 3343 |
| 2025-07-24 | 3389 | +17 +0.50% | 3372 |
| 2025-07-23 | 3311 | -82 -2.42% | 3393 |
| 2025-07-22 | 3459 | +193 +5.91% | 3266 |
| 2025-07-21 | 3344 | +238 +7.66% | 3106 |
| 2025-07-18 | 3112 | +46 +1.50% | 3066 |
| 2025-07-17 | 3074 | -32 -1.03% | 3106 |
| 2025-07-16 | 3086 | -38 -1.22% | 3124 |
| 2025-07-15 | 3127 | +35 +1.13% | 3092 |
| 2025-07-14 | 3107 | -19 -0.61% | 3126 |
| 2025-07-11 | 3082 | -72 -2.28% | 3154 |
| 2025-07-10 | 3171 | +91 +2.95% | 3080 |
| 2025-07-09 | 3093 | +72 +2.38% | 3021 |
| 2025-07-08 | 3069 | +71 +2.37% | 2998 |
| 2025-07-07 | 3010 | +1 +0.03% | 3009 |
| 2025-07-04 | 2997 | -19 -0.63% | 3016 |
| 2025-07-03 | 3001 | +21 +0.70% | 2980 |
| 2025-07-02 | 3045 | +129 +4.42% | 2916 |
| 2025-07-01 | 2918 | -41 -1.39% | 2959 |
| 2025-06-30 | 2958 | +7 +0.24% | 2951 |
| 2025-06-27 | 2955 | +48 +1.65% | 2907 |
| 2025-06-26 | 2920 | +41 +1.42% | 2879 |
| 2025-06-25 | 2890 | +7 +0.24% | 2883 |
| 2025-06-24 | 2876 | 0 0.00% | 2876 |
| 2025-06-23 | 2878 | +11 +0.38% | 2867 |
| 2025-06-20 | 2863 | -14 -0.49% | 2877 |
| 2025-06-19 | 2872 | -3 -0.10% | 2875 |
| 2025-06-18 | 2893 | +60 +2.12% | 2833 |
| 2025-06-17 | 2839 | +12 +0.42% | 2827 |
| 2025-06-16 | 2832 | -21 -0.74% | 2853 |
| 2025-06-13 | 2835 | -38 -1.32% | 2873 |
| 2025-06-12 | 2875 | +2 +0.07% | 2873 |
| 2025-06-11 | 2877 | +1 +0.03% | 2876 |
| 2025-06-10 | 2871 | -10 -0.35% | 2881 |
| 2025-06-09 | 2878 | -41 -1.40% | 2919 |
| 2025-06-06 | 2887 | -83 -2.79% | 2970 |
| 2025-06-05 | 2929 | -80 -2.66% | 3009 |
| 2025-06-04 | 3041 | +66 +2.22% | 2975 |
| 2025-06-03 | 2977 | +43 +1.47% | 2934 |
| 2025-05-30 | 2942 | +11 +0.38% | 2931 |
| 2025-05-29 | 2940 | -39 -1.31% | 2979 |
| 2025-05-28 | 2963 | -28 -0.94% | 2991 |
| 2025-05-27 | 2994 | -77 -2.51% | 3071 |
| 2025-05-26 | 3031 | -123 -3.90% | 3154 |
| 2025-05-23 | 3150 | -66 -2.05% | 3216 |
| 2025-05-22 | 3188 | +6 +0.19% | 3182 |
| 2025-05-21 | 3233 | +98 +3.13% | 3135 |
| 2025-05-20 | 3119 | +69 +2.26% | 3050 |
| 2025-05-19 | 3105 | +197 +6.77% | 2908 |
| 2025-05-16 | 2866 | -104 -3.50% | 2970 |
| 2025-05-15 | 2959 | +99 +3.46% | 2860 |
| 2025-05-14 | 2921 | +104 +3.69% | 2817 |
| 2025-05-13 | 2816 | +13 +0.46% | 2803 |
| 2025-05-12 | 2824 | +2 +0.07% | 2822 |
| 2025-05-09 | 2817 | +67 +2.44% | 2750 |
| 2025-05-08 | 2797 | +87 +3.21% | 2710 |
| 2025-05-07 | 2715 | +20 +0.74% | 2695 |
| 2025-05-06 | 2682 | -49 -1.79% | 2731 |
| 2025-04-30 | 2730 | -67 -2.40% | 2797 |
| 2025-04-29 | 2768 | -92 -3.22% | 2860 |
| 2025-04-28 | 2864 | +5 +0.17% | 2859 |
| 2025-04-25 | 2852 | -15 -0.52% | 2867 |
| 2025-04-24 | 2878 | +38 +1.34% | 2840 |
| 2025-04-23 | 2853 | +30 +1.06% | 2823 |
| 2025-04-22 | 2819 | -8 -0.28% | 2827 |
| 2025-04-21 | 2846 | -34 -1.18% | 2880 |
| 2025-04-18 | 2824 | -69 -2.39% | 2893 |
| 2025-04-17 | 2899 | +12 +0.42% | 2887 |
| 2025-04-16 | 2877 | +7 +0.24% | 2870 |
| 2025-04-15 | 2856 | -40 -1.38% | 2896 |
| 2025-04-14 | 2899 | +63 +2.22% | 2836 |
| 2025-04-11 | 2856 | -23 -0.80% | 2879 |
| 2025-04-10 | 2853 | +36 +1.28% | 2817 |
| 2025-04-09 | 2865 | +10 +0.35% | 2855 |
| 2025-04-08 | 2826 | -16 -0.56% | 2842 |
| 2025-04-07 | 2845 | -104 -3.53% | 2949 |
| 2025-04-03 | 2926 | -85 -2.82% | 3011 |
| 2025-04-02 | 2974 | -45 -1.49% | 3019 |
| 2025-04-01 | 3025 | -10 -0.33% | 3035 |
| 2025-03-31 | 3016 | -84 -2.71% | 3100 |
| 2025-03-28 | 3089 | -36 -1.15% | 3125 |
| 2025-03-27 | 3111 | -39 -1.24% | 3150 |
| 2025-03-26 | 3156 | +27 +0.86% | 3129 |
| 2025-03-25 | 3119 | -2 -0.06% | 3121 |
| 2025-03-24 | 3122 | +32 +1.04% | 3090 |
| 2025-03-21 | 3080 | +8 +0.26% | 3072 |
| 2025-03-20 | 3069 | -41 -1.32% | 3110 |
| 2025-03-19 | 3093 | -55 -1.75% | 3148 |
| 2025-03-18 | 3135 | -40 -1.26% | 3175 |
| 2025-03-17 | 3175 | -26 -0.81% | 3201 |
| 2025-03-14 | 3203 | -17 -0.53% | 3220 |
| 2025-03-13 | 3218 | -42 -1.29% | 3260 |
| 2025-03-12 | 3226 | -40 -1.22% | 3266 |
| 2025-03-11 | 3264 | -74 -2.22% | 3338 |
| 2025-03-10 | 3273 | -104 -3.08% | 3377 |
| 2025-03-07 | 3375 | -8 -0.24% | 3383 |
| 2025-03-06 | 3385 | -11 -0.32% | 3396 |
| 2025-03-05 | 3393 | -18 -0.53% | 3411 |
| 2025-03-04 | 3407 | -25 -0.73% | 3432 |
| 2025-03-03 | 3415 | -8 -0.23% | 3423 |
| 2025-02-28 | 3420 | -4 -0.12% | 3424 |
| 2025-02-27 | 3436 | +28 +0.82% | 3408 |
| 2025-02-26 | 3394 | -35 -1.02% | 3429 |
| 2025-02-25 | 3422 | 0 0.00% | 3422 |
| 2025-02-24 | 3431 | -48 -1.38% | 3479 |
| 2025-02-21 | 3463 | -5 -0.14% | 3468 |
| 2025-02-20 | 3485 | +42 +1.22% | 3443 |
| 2025-02-19 | 3438 | -4 -0.12% | 3442 |
| 2025-02-18 | 3451 | +27 +0.79% | 3424 |
| 2025-02-17 | 3433 | +48 +1.42% | 3385 |
| 2025-02-14 | 3362 | -51 -1.49% | 3413 |
| 2025-02-13 | 3409 | -27 -0.79% | 3436 |
| 2025-02-12 | 3420 | -71 -2.03% | 3491 |
| 2025-02-11 | 3463 | -11 -0.32% | 3474 |
| 2025-02-10 | 3470 | +59 +1.73% | 3411 |
| 2025-02-07 | 3434 | +18 +0.53% | 3416 |
| 2025-02-06 | 3415 | -17 -0.50% | 3432 |
| 2025-02-05 | 3393 | -100 -2.86% | 3493 |
| 2025-01-27 | 3510 | +30 +0.86% | 3480 |
| 2025-01-24 | 3484 | -69 -1.94% | 3553 |
| 2025-01-23 | 3507 | -59 -1.65% | 3566 |
| 2025-01-22 | 3572 | -4 -0.11% | 3576 |
| 2025-01-21 | 3573 | -47 -1.30% | 3620 |
| 2025-01-20 | 3578 | +4 +0.11% | 3574 |
| 2025-01-17 | 3629 | +105 +2.98% | 3524 |
| 2025-01-16 | 3538 | +20 +0.57% | 3518 |
| 2025-01-15 | 3535 | +27 +0.77% | 3508 |
| 2025-01-14 | 3479 | -83 -2.33% | 3562 |
| 2025-01-13 | 3559 | -26 -0.73% | 3585 |
| 2025-01-10 | 3579 | +10 +0.28% | 3569 |
| 2025-01-09 | 3579 | 0 0.00% | 3579 |
| 2025-01-08 | 3602 | +51 +1.44% | 3551 |
| 2025-01-07 | 3571 | +46 +1.30% | 3525 |
| 2025-01-06 | 3543 | +40 +1.14% | 3503 |
| 2025-01-03 | 3514 | -92 -2.55% | 3606 |
| 2025-01-02 | 3604 | -22 -0.61% | 3626 |
| 2024-12-31 | 3625 | +21 +0.58% | 3604 |
| 2024-12-30 | 3629 | +18 +0.50% | 3611 |
| 2024-12-27 | 3599 | +7 +0.19% | 3592 |
| 2024-12-26 | 3605 | +37 +1.04% | 3568 |
| 2024-12-25 | 3575 | +37 +1.05% | 3538 |
| 2024-12-24 | 3551 | -30 -0.84% | 3581 |
| 2024-12-23 | 3548 | -44 -1.22% | 3592 |
| 2024-12-20 | 3605 | +54 +1.52% | 3551 |
| 2024-12-19 | 3546 | -17 -0.48% | 3563 |
| 2024-12-18 | 3541 | -59 -1.64% | 3600 |
| 2024-12-17 | 3580 | -56 -1.54% | 3636 |
| 2024-12-16 | 3619 | -53 -1.44% | 3672 |
| 2024-12-13 | 3660 | -24 -0.65% | 3684 |
| 2024-12-12 | 3673 | +2 +0.05% | 3671 |
| 2024-12-11 | 3680 | -2 -0.05% | 3682 |
| 2024-12-10 | 3682 | +2 +0.05% | 3680 |
| 2024-12-09 | 3644 | -97 -2.59% | 3741 |
| 2024-12-06 | 3675 | -147 -3.85% | 3822 |
| 2024-12-05 | 3786 | -69 -1.79% | 3855 |
| 2024-12-04 | 3868 | +5 +0.13% | 3863 |
| 2024-12-03 | 3859 | +21 +0.55% | 3838 |
| 2024-12-02 | 3853 | +51 +1.34% | 3802 |
