最高价
5635
最低价
2682
均价
3,514.10
最新价
3161
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-25 | 3161 | +36 +1.15% | 3125 |
| 2025-08-22 | 3121 | -10 -0.32% | 3131 |
| 2025-08-21 | 3108 | -6 -0.19% | 3114 |
| 2025-08-20 | 3126 | -4 -0.13% | 3130 |
| 2025-08-19 | 3110 | -66 -2.08% | 3176 |
| 2025-08-18 | 3156 | -32 -1.00% | 3188 |
| 2025-08-15 | 3189 | -36 -1.12% | 3225 |
| 2025-08-14 | 3211 | -86 -2.61% | 3297 |
| 2025-08-13 | 3249 | -22 -0.67% | 3271 |
| 2025-08-12 | 3332 | +138 +4.32% | 3194 |
| 2025-08-11 | 3203 | +15 +0.47% | 3188 |
| 2025-08-08 | 3180 | -65 -2.00% | 3245 |
| 2025-08-07 | 3225 | 0 0.00% | 3225 |
| 2025-08-06 | 3244 | +29 +0.90% | 3215 |
| 2025-08-05 | 3222 | +33 +1.03% | 3189 |
| 2025-08-04 | 3221 | +38 +1.19% | 3183 |
| 2025-08-01 | 3145 | -88 -2.72% | 3233 |
| 2025-07-31 | 3198 | -122 -3.67% | 3320 |
| 2025-07-30 | 3305 | +52 +1.60% | 3253 |
| 2025-07-29 | 3276 | +12 +0.37% | 3264 |
| 2025-07-28 | 3220 | -189 -5.54% | 3409 |
| 2025-07-25 | 3392 | +59 +1.77% | 3333 |
| 2025-07-24 | 3376 | +23 +0.69% | 3353 |
| 2025-07-23 | 3298 | -73 -2.17% | 3371 |
| 2025-07-22 | 3436 | +183 +5.63% | 3253 |
| 2025-07-21 | 3320 | +221 +7.13% | 3099 |
| 2025-07-18 | 3103 | +50 +1.64% | 3053 |
| 2025-07-17 | 3066 | -18 -0.58% | 3084 |
| 2025-07-16 | 3071 | -37 -1.19% | 3108 |
| 2025-07-15 | 3112 | +33 +1.07% | 3079 |
| 2025-07-14 | 3091 | -19 -0.61% | 3110 |
| 2025-07-11 | 3073 | -58 -1.85% | 3131 |
| 2025-07-10 | 3150 | +88 +2.87% | 3062 |
| 2025-07-09 | 3075 | +69 +2.30% | 3006 |
| 2025-07-08 | 3049 | +61 +2.04% | 2988 |
| 2025-07-07 | 2999 | +1 +0.03% | 2998 |
| 2025-07-04 | 2986 | -18 -0.60% | 3004 |
| 2025-07-03 | 2991 | +32 +1.08% | 2959 |
| 2025-07-02 | 3030 | +123 +4.23% | 2907 |
| 2025-07-01 | 2909 | -40 -1.36% | 2949 |
| 2025-06-30 | 2951 | +9 +0.31% | 2942 |
| 2025-06-27 | 2944 | +45 +1.55% | 2899 |
| 2025-06-26 | 2913 | +41 +1.43% | 2872 |
| 2025-06-25 | 2881 | +7 +0.24% | 2874 |
| 2025-06-24 | 2869 | -3 -0.10% | 2872 |
| 2025-06-23 | 2868 | +9 +0.31% | 2859 |
| 2025-06-20 | 2856 | -8 -0.28% | 2864 |
| 2025-06-19 | 2862 | -3 -0.10% | 2865 |
| 2025-06-18 | 2883 | +58 +2.05% | 2825 |
| 2025-06-17 | 2829 | +10 +0.35% | 2819 |
| 2025-06-16 | 2822 | -30 -1.05% | 2852 |
| 2025-06-13 | 2827 | -36 -1.26% | 2863 |
| 2025-06-12 | 2867 | +2 +0.07% | 2865 |
| 2025-06-11 | 2871 | +2 +0.07% | 2869 |
| 2025-06-10 | 2862 | -12 -0.42% | 2874 |
| 2025-06-09 | 2871 | -42 -1.44% | 2913 |
| 2025-06-06 | 2883 | -66 -2.24% | 2949 |
| 2025-06-05 | 2921 | -70 -2.34% | 2991 |
| 2025-06-04 | 3023 | +66 +2.23% | 2957 |
| 2025-06-03 | 2960 | +41 +1.40% | 2919 |
| 2025-05-30 | 2923 | +8 +0.27% | 2915 |
| 2025-05-29 | 2923 | -40 -1.35% | 2963 |
| 2025-05-28 | 2945 | -31 -1.04% | 2976 |
| 2025-05-27 | 2983 | -60 -1.97% | 3043 |
| 2025-05-26 | 3006 | -129 -4.11% | 3135 |
| 2025-05-23 | 3117 | -79 -2.47% | 3196 |
| 2025-05-22 | 3163 | -14 -0.44% | 3177 |
| 2025-05-21 | 3232 | +109 +3.49% | 3123 |
| 2025-05-20 | 3100 | +68 +2.24% | 3032 |
| 2025-05-19 | 3084 | +191 +6.60% | 2893 |
| 2025-05-16 | 2851 | -95 -3.22% | 2946 |
| 2025-05-15 | 2941 | +87 +3.05% | 2854 |
| 2025-05-14 | 2898 | +98 +3.50% | 2800 |
| 2025-05-13 | 2798 | +2 +0.07% | 2796 |
| 2025-05-12 | 2797 | -26 -0.92% | 2823 |
| 2025-05-09 | 2812 | +67 +2.44% | 2745 |
| 2025-05-08 | 2801 | +77 +2.83% | 2724 |
| 2025-05-07 | 2748 | +50 +1.85% | 2698 |
| 2025-05-06 | 2682 | -57 -2.08% | 2739 |
| 2025-04-30 | 2732 | -74 -2.64% | 2806 |
| 2025-04-29 | 2775 | -86 -3.01% | 2861 |
| 2025-04-28 | 2868 | -3 -0.10% | 2871 |
| 2025-04-25 | 2857 | -2 -0.07% | 2859 |
| 2025-04-24 | 2880 | +38 +1.34% | 2842 |
| 2025-04-23 | 2859 | +38 +1.35% | 2821 |
| 2025-04-22 | 2825 | -10 -0.35% | 2835 |
| 2025-04-21 | 2857 | -35 -1.21% | 2892 |
| 2025-04-18 | 2834 | -65 -2.24% | 2899 |
| 2025-04-17 | 2910 | +11 +0.38% | 2899 |
| 2025-04-16 | 2882 | +6 +0.21% | 2876 |
| 2025-04-15 | 2875 | -36 -1.24% | 2911 |
| 2025-04-14 | 2910 | +49 +1.71% | 2861 |
| 2025-04-11 | 2878 | -10 -0.35% | 2888 |
| 2025-04-10 | 2871 | +40 +1.41% | 2831 |
| 2025-04-09 | 2868 | +1 +0.03% | 2867 |
| 2025-04-08 | 2831 | -22 -0.77% | 2853 |
| 2025-04-07 | 2859 | -102 -3.44% | 2961 |
| 2025-04-03 | 2940 | -71 -2.36% | 3011 |
| 2025-04-02 | 2990 | -44 -1.45% | 3034 |
| 2025-04-01 | 3037 | -19 -0.62% | 3056 |
| 2025-03-31 | 3031 | -83 -2.67% | 3114 |
| 2025-03-28 | 3103 | -35 -1.12% | 3138 |
| 2025-03-27 | 3124 | -42 -1.33% | 3166 |
| 2025-03-26 | 3170 | +28 +0.89% | 3142 |
| 2025-03-25 | 3121 | -19 -0.61% | 3140 |
| 2025-03-24 | 3133 | +21 +0.67% | 3112 |
| 2025-03-21 | 3101 | +25 +0.81% | 3076 |
| 2025-03-20 | 3074 | -34 -1.09% | 3108 |
| 2025-03-19 | 3103 | -61 -1.93% | 3164 |
| 2025-03-18 | 3142 | -45 -1.41% | 3187 |
| 2025-03-17 | 3170 | -30 -0.94% | 3200 |
| 2025-03-14 | 3212 | -21 -0.65% | 3233 |
| 2025-03-13 | 3233 | -40 -1.22% | 3273 |
| 2025-03-12 | 3248 | -33 -1.01% | 3281 |
| 2025-03-11 | 3279 | -67 -2.00% | 3346 |
| 2025-03-10 | 3289 | -100 -2.95% | 3389 |
| 2025-03-07 | 3389 | -6 -0.18% | 3395 |
| 2025-03-06 | 3391 | -10 -0.29% | 3401 |
| 2025-03-05 | 3405 | -24 -0.70% | 3429 |
| 2025-03-04 | 3412 | -16 -0.47% | 3428 |
| 2025-03-03 | 3416 | -11 -0.32% | 3427 |
| 2025-02-28 | 3430 | -2 -0.06% | 3432 |
| 2025-02-27 | 3434 | +26 +0.76% | 3408 |
| 2025-02-26 | 3398 | -42 -1.22% | 3440 |
| 2025-02-25 | 3437 | +11 +0.32% | 3426 |
| 2025-02-24 | 3448 | -21 -0.61% | 3469 |
| 2025-02-21 | 3480 | +10 +0.29% | 3470 |
| 2025-02-20 | 3482 | +42 +1.22% | 3440 |
| 2025-02-19 | 3443 | 0 0.00% | 3443 |
| 2025-02-18 | 3452 | +22 +0.64% | 3430 |
| 2025-02-17 | 3443 | +57 +1.68% | 3386 |
| 2025-02-14 | 3378 | -46 -1.34% | 3424 |
| 2025-02-13 | 3416 | -33 -0.96% | 3449 |
| 2025-02-12 | 3430 | -50 -1.44% | 3480 |
| 2025-02-11 | 3470 | +4 +0.12% | 3466 |
| 2025-02-10 | 3473 | +56 +1.64% | 3417 |
| 2025-02-07 | 3429 | +9 +0.26% | 3420 |
| 2025-02-06 | 3431 | +1 +0.03% | 3430 |
| 2025-02-05 | 3389 | -98 -2.81% | 3487 |
| 2025-01-27 | 3490 | +11 +0.32% | 3479 |
| 2025-01-24 | 3478 | -58 -1.64% | 3536 |
| 2025-01-23 | 3506 | -55 -1.54% | 3561 |
| 2025-01-22 | 3552 | -9 -0.25% | 3561 |
| 2025-01-21 | 3563 | -54 -1.49% | 3617 |
| 2025-01-20 | 3577 | -11 -0.31% | 3588 |
| 2025-01-17 | 3616 | +97 +2.76% | 3519 |
| 2025-01-16 | 3518 | +8 +0.23% | 3510 |
| 2025-01-15 | 3518 | +26 +0.74% | 3492 |
| 2025-01-14 | 3459 | -91 -2.56% | 3550 |
| 2025-01-13 | 3536 | -46 -1.28% | 3582 |
| 2025-01-10 | 3574 | +22 +0.62% | 3552 |
| 2025-01-09 | 3585 | +9 +0.25% | 3576 |
| 2025-01-08 | 3594 | +62 +1.76% | 3532 |
| 2025-01-07 | 3547 | +20 +0.57% | 3527 |
| 2025-01-06 | 3532 | +22 +0.63% | 3510 |
| 2025-01-03 | 3499 | -109 -3.02% | 3608 |
| 2025-01-02 | 3592 | -21 -0.58% | 3613 |
| 2024-12-31 | 3615 | +20 +0.56% | 3595 |
| 2024-12-30 | 3618 | +27 +0.75% | 3591 |
| 2024-12-27 | 3579 | 0 0.00% | 3579 |
| 2024-12-26 | 3582 | +30 +0.84% | 3552 |
| 2024-12-25 | 3569 | +48 +1.36% | 3521 |
| 2024-12-24 | 3539 | -19 -0.53% | 3558 |
| 2024-12-23 | 3522 | -41 -1.15% | 3563 |
| 2024-12-20 | 3582 | +54 +1.53% | 3528 |
| 2024-12-19 | 3549 | +4 +0.11% | 3545 |
| 2024-12-18 | 3525 | -76 -2.11% | 3601 |
| 2024-12-17 | 3571 | -54 -1.49% | 3625 |
| 2024-12-16 | 3607 | -46 -1.26% | 3653 |
| 2024-12-13 | 3640 | -31 -0.84% | 3671 |
| 2024-12-12 | 3658 | +6 +0.16% | 3652 |
| 2024-12-11 | 3665 | +10 +0.27% | 3655 |
| 2024-12-10 | 3670 | +27 +0.74% | 3643 |
| 2024-12-09 | 3616 | -76 -2.06% | 3692 |
| 2024-12-06 | 3666 | -116 -3.07% | 3782 |
| 2024-12-05 | 3753 | -76 -1.98% | 3829 |
| 2024-12-04 | 3837 | +16 +0.42% | 3821 |
| 2024-12-03 | 3820 | +24 +0.63% | 3796 |
| 2024-12-02 | 3815 | +46 +1.22% | 3769 |
| 2024-11-29 | 3775 | +18 +0.48% | 3757 |
| 2024-11-28 | 3759 | +61 +1.65% | 3698 |
| 2024-11-27 | 3731 | +26 +0.70% | 3705 |
| 2024-11-26 | 3693 | -56 -1.49% | 3749 |
| 2024-11-25 | 3764 | -14 -0.37% | 3778 |
| 2024-11-22 | 3779 | -46 -1.20% | 3825 |
| 2024-11-21 | 3800 | +15 +0.40% | 3785 |
| 2024-11-20 | 3804 | +75 +2.01% | 3729 |
| 2024-11-19 | 3765 | +38 +1.02% | 3727 |
| 2024-11-14 | 5500 | -94 -1.68% | 5594 |
| 2024-11-13 | 5565 | -80 -1.42% | 5645 |
| 2024-11-11 | 5635 | +63 +1.13% | 5572 |
| 2024-11-08 | 5607 | +128 +2.34% | 5479 |
| 2024-11-07 | 5478 | -56 -1.01% | 5534 |
| 2024-11-06 | 5500 | +19 +0.35% | 5481 |
| 2024-11-05 | 5590 | +275 +5.17% | 5315 |
| 2024-11-04 | 5406 | +154 +2.93% | 5252 |
| 2024-11-01 | 5284 | +157 +3.06% | 5127 |
| 2024-10-31 | 5206 | +191 +3.81% | 5015 |
| 2024-10-30 | 5038 | -46 -0.90% | 5084 |
| 2024-10-29 | 5102 | +7 +0.14% | 5095 |
| 2024-10-28 | 5160 | +126 +2.50% | 5034 |
| 2024-10-25 | 5021 | +26 +0.52% | 4995 |
| 2024-10-24 | 5083 | +172 +3.50% | 4911 |
| 2024-10-23 | 4938 | +5 +0.10% | 4933 |
| 2024-10-22 | 4963 | +152 +3.16% | 4811 |
| 2024-10-21 | 4961 | +215 +4.53% | 4746 |
| 2024-10-18 | 4804 | -18 -0.37% | 4822 |
| 2024-10-17 | 4799 | -4 -0.08% | 4803 |
| 2024-10-16 | 4832 | +61 +1.28% | 4771 |
| 2024-10-15 | 4687 | -37 -0.78% | 4724 |
| 2024-10-14 | 4818 | +315 +7.00% | 4503 |
| 2024-10-11 | 4552 | +201 +4.62% | 4351 |
| 2024-10-10 | 4367 | +96 +2.25% | 4271 |
| 2024-10-09 | 4285 | -50 -1.15% | 4335 |
| 2024-10-08 | 4316 | +121 +2.88% | 4195 |
| 2024-09-30 | 4230 | +51 +1.22% | 4179 |
| 2024-09-27 | 4201 | +76 +1.84% | 4125 |
| 2024-09-26 | 4140 | -17 -0.41% | 4157 |
| 2024-09-25 | 4113 | +62 +1.53% | 4051 |
| 2024-09-24 | 4098 | +82 +2.04% | 4016 |
| 2024-09-23 | 3998 | -70 -1.72% | 4068 |
| 2024-09-20 | 4065 | +37 +0.92% | 4028 |
| 2024-09-19 | 4072 | +62 +1.55% | 4010 |
| 2024-09-18 | 4003 | +37 +0.93% | 3966 |
| 2024-09-16 | 3997 | +115 +2.96% | 3882 |
| 2024-09-13 | 3989 | +107 +2.76% | 3882 |
| 2024-09-12 | 3911 | +89 +2.33% | 3822 |
| 2024-09-11 | 3880 | +52 +1.36% | 3828 |
| 2024-09-10 | 3827 | +36 +0.95% | 3791 |
| 2024-09-09 | 3835 | +8 +0.21% | 3827 |
| 2024-09-06 | 3859 | +20 +0.52% | 3839 |
| 2024-09-05 | 3802 | -22 -0.58% | 3824 |
| 2024-09-04 | 3805 | -59 -1.53% | 3864 |
| 2024-09-03 | 3852 | -74 -1.88% | 3926 |
| 2024-09-02 | 3877 | -91 -2.29% | 3968 |
| 2024-08-30 | 3988 | +53 +1.35% | 3935 |
| 2024-08-29 | 3942 | -11 -0.28% | 3953 |
| 2024-08-28 | 3926 | +21 +0.54% | 3905 |
| 2024-08-27 | 3946 | +80 +2.07% | 3866 |
| 2024-08-26 | 3883 | +3 +0.08% | 3880 |
