最高价
5698
最低价
2603
均价
3,192.35
最新价
2619
近一年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-12-01 | 2618 | -40 -1.50% | 2658 |
| 2025-11-28 | 2603 | -66 -2.47% | 2669 |
| 2025-11-27 | 2667 | -11 -0.41% | 2678 |
| 2025-11-26 | 2670 | -27 -1.00% | 2697 |
| 2025-11-25 | 2691 | -13 -0.48% | 2704 |
| 2025-11-24 | 2701 | -5 -0.18% | 2706 |
| 2025-11-21 | 2694 | -10 -0.37% | 2704 |
| 2025-11-20 | 2706 | -31 -1.13% | 2737 |
| 2025-11-19 | 2714 | -49 -1.77% | 2763 |
| 2025-11-18 | 2754 | -23 -0.83% | 2777 |
| 2025-11-17 | 2788 | -18 -0.64% | 2806 |
| 2025-11-14 | 2791 | -9 -0.32% | 2800 |
| 2025-11-13 | 2804 | +11 +0.39% | 2793 |
| 2025-11-12 | 2786 | -8 -0.29% | 2794 |
| 2025-11-11 | 2785 | -6 -0.21% | 2791 |
| 2025-11-10 | 2801 | +45 +1.63% | 2756 |
| 2025-11-07 | 2755 | -1 -0.04% | 2756 |
| 2025-11-06 | 2760 | +15 +0.55% | 2745 |
| 2025-11-05 | 2750 | -7 -0.25% | 2757 |
| 2025-11-04 | 2751 | -16 -0.58% | 2767 |
| 2025-11-03 | 2771 | -14 -0.50% | 2785 |
| 2025-10-31 | 2773 | -47 -1.67% | 2820 |
| 2025-10-30 | 2791 | -31 -1.10% | 2822 |
| 2025-10-29 | 2849 | +33 +1.17% | 2816 |
| 2025-10-28 | 2797 | -14 -0.50% | 2811 |
| 2025-10-27 | 2809 | +10 +0.36% | 2799 |
| 2025-10-24 | 2791 | -20 -0.71% | 2811 |
| 2025-10-23 | 2819 | +13 +0.46% | 2806 |
| 2025-10-22 | 2814 | +34 +1.22% | 2780 |
| 2025-10-21 | 2792 | -14 -0.50% | 2806 |
| 2025-10-20 | 2795 | +7 +0.25% | 2788 |
| 2025-10-17 | 2789 | +16 +0.58% | 2773 |
| 2025-10-16 | 2777 | -11 -0.39% | 2788 |
| 2025-10-15 | 2787 | -10 -0.36% | 2797 |
| 2025-10-14 | 2793 | -23 -0.82% | 2816 |
| 2025-10-13 | 2808 | -63 -2.19% | 2871 |
| 2025-10-10 | 2843 | -17 -0.59% | 2860 |
| 2025-10-09 | 2866 | -2 -0.07% | 2868 |
| 2025-09-30 | 2860 | -24 -0.83% | 2884 |
| 2025-09-29 | 2889 | -13 -0.45% | 2902 |
| 2025-09-26 | 2890 | -22 -0.76% | 2912 |
| 2025-09-25 | 2927 | +45 +1.56% | 2882 |
| 2025-09-24 | 2893 | +6 +0.21% | 2887 |
| 2025-09-23 | 2867 | -57 -1.95% | 2924 |
| 2025-09-22 | 2927 | 0 0.00% | 2927 |
| 2025-09-19 | 2939 | +4 +0.14% | 2935 |
| 2025-09-18 | 2922 | -12 -0.41% | 2934 |
| 2025-09-17 | 2927 | -52 -1.75% | 2979 |
| 2025-09-16 | 2968 | +50 +1.71% | 2918 |
| 2025-09-15 | 2925 | +8 +0.27% | 2917 |
| 2025-09-12 | 2907 | -24 -0.82% | 2931 |
| 2025-09-11 | 2935 | +22 +0.76% | 2913 |
| 2025-09-10 | 2929 | -6 -0.20% | 2935 |
| 2025-09-09 | 2920 | -39 -1.32% | 2959 |
| 2025-09-08 | 2951 | -28 -0.94% | 2979 |
| 2025-09-05 | 2998 | +32 +1.08% | 2966 |
| 2025-09-04 | 2980 | -38 -1.26% | 3018 |
| 2025-09-03 | 2989 | -25 -0.83% | 3014 |
| 2025-09-02 | 3020 | +13 +0.43% | 3007 |
| 2025-09-01 | 3007 | -18 -0.60% | 3025 |
| 2025-08-29 | 3025 | -19 -0.62% | 3044 |
| 2025-08-28 | 3059 | +2 +0.07% | 3057 |
| 2025-08-27 | 3043 | -122 -3.85% | 3165 |
| 2025-08-26 | 3058 | -109 -3.44% | 3167 |
| 2025-08-25 | 3175 | +42 +1.34% | 3133 |
| 2025-08-22 | 3132 | -7 -0.22% | 3139 |
| 2025-08-21 | 3118 | +3 +0.10% | 3115 |
| 2025-08-20 | 3140 | +6 +0.19% | 3134 |
| 2025-08-19 | 3117 | -66 -2.07% | 3183 |
| 2025-08-18 | 3164 | -20 -0.63% | 3184 |
| 2025-08-15 | 3195 | -39 -1.21% | 3234 |
| 2025-08-14 | 3224 | -92 -2.77% | 3316 |
| 2025-08-13 | 3263 | -31 -0.94% | 3294 |
| 2025-08-12 | 3346 | +143 +4.46% | 3203 |
| 2025-08-11 | 3218 | +22 +0.69% | 3196 |
| 2025-08-08 | 3195 | -57 -1.75% | 3252 |
| 2025-08-07 | 3237 | +5 +0.15% | 3232 |
| 2025-08-06 | 3252 | +33 +1.03% | 3219 |
| 2025-08-05 | 3225 | +42 +1.32% | 3183 |
| 2025-08-04 | 3224 | +47 +1.48% | 3177 |
| 2025-08-01 | 3146 | -84 -2.60% | 3230 |
| 2025-07-31 | 3190 | -131 -3.94% | 3321 |
| 2025-07-30 | 3308 | +59 +1.82% | 3249 |
| 2025-07-29 | 3275 | +13 +0.40% | 3262 |
| 2025-07-28 | 3220 | -194 -5.68% | 3414 |
| 2025-07-25 | 3394 | +64 +1.92% | 3330 |
| 2025-07-24 | 3383 | +30 +0.89% | 3353 |
| 2025-07-23 | 3288 | -77 -2.29% | 3365 |
| 2025-07-22 | 3434 | +191 +5.89% | 3243 |
| 2025-07-21 | 3306 | +213 +6.89% | 3093 |
| 2025-07-18 | 3099 | +55 +1.81% | 3044 |
| 2025-07-17 | 3063 | -8 -0.26% | 3071 |
| 2025-07-16 | 3060 | -36 -1.16% | 3096 |
| 2025-07-15 | 3102 | +34 +1.11% | 3068 |
| 2025-07-14 | 3081 | -20 -0.64% | 3101 |
| 2025-07-11 | 3061 | -57 -1.83% | 3118 |
| 2025-07-10 | 3134 | +86 +2.82% | 3048 |
| 2025-07-09 | 3059 | +63 +2.10% | 2996 |
| 2025-07-08 | 3032 | +50 +1.68% | 2982 |
| 2025-07-07 | 2991 | +1 +0.03% | 2990 |
| 2025-07-04 | 2976 | -17 -0.57% | 2993 |
| 2025-07-03 | 2983 | +32 +1.08% | 2951 |
| 2025-07-02 | 3017 | +118 +4.07% | 2899 |
| 2025-07-01 | 2904 | -39 -1.33% | 2943 |
| 2025-06-30 | 2943 | +8 +0.27% | 2935 |
| 2025-06-27 | 2938 | +44 +1.52% | 2894 |
| 2025-06-26 | 2904 | +40 +1.40% | 2864 |
| 2025-06-25 | 2874 | +7 +0.24% | 2867 |
| 2025-06-24 | 2863 | -2 -0.07% | 2865 |
| 2025-06-23 | 2861 | +13 +0.46% | 2848 |
| 2025-06-20 | 2844 | -13 -0.46% | 2857 |
| 2025-06-19 | 2850 | -3 -0.11% | 2853 |
| 2025-06-18 | 2864 | +46 +1.63% | 2818 |
| 2025-06-17 | 2825 | +15 +0.53% | 2810 |
| 2025-06-16 | 2818 | -27 -0.95% | 2845 |
| 2025-06-13 | 2816 | -37 -1.30% | 2853 |
| 2025-06-12 | 2856 | -1 -0.04% | 2857 |
| 2025-06-11 | 2862 | +3 +0.10% | 2859 |
| 2025-06-10 | 2856 | -14 -0.49% | 2870 |
| 2025-06-09 | 2864 | -42 -1.45% | 2906 |
| 2025-06-06 | 2880 | -57 -1.94% | 2937 |
| 2025-06-05 | 2914 | -74 -2.48% | 2988 |
| 2025-06-04 | 3014 | +71 +2.41% | 2943 |
| 2025-06-03 | 2945 | +40 +1.38% | 2905 |
| 2025-05-30 | 2911 | +9 +0.31% | 2902 |
| 2025-05-29 | 2914 | -30 -1.02% | 2944 |
| 2025-05-28 | 2928 | -30 -1.01% | 2958 |
| 2025-05-27 | 2970 | -48 -1.59% | 3018 |
| 2025-05-26 | 2984 | -124 -3.99% | 3108 |
| 2025-05-23 | 3101 | -80 -2.51% | 3181 |
| 2025-05-22 | 3135 | -22 -0.70% | 3157 |
| 2025-05-21 | 3213 | +106 +3.41% | 3107 |
| 2025-05-20 | 3099 | +82 +2.72% | 3017 |
| 2025-05-19 | 3068 | +190 +6.60% | 2878 |
| 2025-05-16 | 2833 | -82 -2.81% | 2915 |
| 2025-05-15 | 2917 | +76 +2.68% | 2841 |
| 2025-05-14 | 2880 | +94 +3.37% | 2786 |
| 2025-05-13 | 2788 | +19 +0.69% | 2769 |
| 2025-05-12 | 2793 | -26 -0.92% | 2819 |
| 2025-05-09 | 2802 | +40 +1.45% | 2762 |
| 2025-05-08 | 2800 | +72 +2.64% | 2728 |
| 2025-05-07 | 2728 | +28 +1.04% | 2700 |
| 2025-05-06 | 2693 | -45 -1.64% | 2738 |
| 2025-04-30 | 2742 | -71 -2.52% | 2813 |
| 2025-04-29 | 2781 | -78 -2.73% | 2859 |
| 2025-04-28 | 2868 | 0 0.00% | 2868 |
| 2025-04-25 | 2849 | -21 -0.73% | 2870 |
| 2025-04-24 | 2884 | +37 +1.30% | 2847 |
| 2025-04-23 | 2868 | +33 +1.16% | 2835 |
| 2025-04-22 | 2825 | -10 -0.35% | 2835 |
| 2025-04-21 | 2870 | -30 -1.03% | 2900 |
| 2025-04-18 | 2846 | -80 -2.73% | 2926 |
| 2025-04-17 | 2927 | +37 +1.28% | 2890 |
| 2025-04-16 | 2895 | +4 +0.14% | 2891 |
| 2025-04-15 | 2874 | -56 -1.91% | 2930 |
| 2025-04-14 | 2919 | +39 +1.35% | 2880 |
| 2025-04-11 | 2890 | -11 -0.38% | 2901 |
| 2025-04-10 | 2879 | +52 +1.84% | 2827 |
| 2025-04-09 | 2872 | +6 +0.21% | 2866 |
| 2025-04-08 | 2847 | -39 -1.35% | 2886 |
| 2025-04-07 | 2874 | -99 -3.33% | 2973 |
| 2025-04-03 | 2964 | -58 -1.92% | 3022 |
| 2025-04-02 | 3002 | -46 -1.51% | 3048 |
| 2025-04-01 | 3039 | -52 -1.68% | 3091 |
| 2025-03-31 | 3049 | -73 -2.34% | 3122 |
| 2025-03-28 | 3117 | -29 -0.92% | 3146 |
| 2025-03-27 | 3141 | -35 -1.10% | 3176 |
| 2025-03-26 | 3179 | +30 +0.95% | 3149 |
| 2025-03-25 | 3145 | -1 -0.03% | 3146 |
| 2025-03-24 | 3147 | +35 +1.12% | 3112 |
| 2025-03-21 | 3102 | +9 +0.29% | 3093 |
| 2025-03-20 | 3085 | -25 -0.80% | 3110 |
| 2025-03-19 | 3105 | -70 -2.20% | 3175 |
| 2025-03-18 | 3160 | -41 -1.28% | 3201 |
| 2025-03-17 | 3192 | -26 -0.81% | 3218 |
| 2025-03-14 | 3225 | -11 -0.34% | 3236 |
| 2025-03-13 | 3245 | -25 -0.76% | 3270 |
| 2025-03-12 | 3251 | -42 -1.28% | 3293 |
| 2025-03-11 | 3291 | -51 -1.53% | 3342 |
| 2025-03-10 | 3305 | -93 -2.74% | 3398 |
| 2025-03-07 | 3397 | -16 -0.47% | 3413 |
| 2025-03-06 | 3410 | +10 +0.29% | 3400 |
| 2025-03-05 | 3402 | -26 -0.76% | 3428 |
| 2025-03-04 | 3425 | -5 -0.15% | 3430 |
| 2025-03-03 | 3419 | -8 -0.23% | 3427 |
| 2025-02-28 | 3433 | -1 -0.03% | 3434 |
| 2025-02-27 | 3445 | +29 +0.85% | 3416 |
| 2025-02-26 | 3404 | -38 -1.10% | 3442 |
| 2025-02-25 | 3443 | +15 +0.44% | 3428 |
| 2025-02-24 | 3450 | -25 -0.72% | 3475 |
| 2025-02-21 | 3466 | -9 -0.26% | 3475 |
| 2025-02-20 | 3485 | +35 +1.01% | 3450 |
| 2025-02-19 | 3443 | -3 -0.09% | 3446 |
| 2025-02-18 | 3460 | +24 +0.70% | 3436 |
| 2025-02-17 | 3447 | +51 +1.50% | 3396 |
| 2025-02-14 | 3391 | -32 -0.93% | 3423 |
| 2025-02-13 | 3415 | -34 -0.99% | 3449 |
| 2025-02-12 | 3435 | -51 -1.46% | 3486 |
| 2025-02-11 | 3470 | -11 -0.32% | 3481 |
| 2025-02-10 | 3492 | +75 +2.19% | 3417 |
| 2025-02-07 | 3423 | +11 +0.32% | 3412 |
| 2025-02-06 | 3416 | -3 -0.09% | 3419 |
| 2025-02-05 | 3376 | -102 -2.93% | 3478 |
| 2025-01-27 | 3489 | +9 +0.26% | 3480 |
| 2025-01-24 | 3483 | -69 -1.94% | 3552 |
| 2025-01-23 | 3500 | -58 -1.63% | 3558 |
| 2025-01-22 | 3547 | -28 -0.78% | 3575 |
| 2025-01-21 | 3563 | -50 -1.38% | 3613 |
| 2025-01-20 | 3568 | -5 -0.14% | 3573 |
| 2025-01-17 | 3610 | +85 +2.41% | 3525 |
| 2025-01-16 | 3495 | -5 -0.14% | 3500 |
| 2025-01-15 | 3521 | +29 +0.83% | 3492 |
| 2025-01-14 | 3471 | -50 -1.42% | 3521 |
| 2025-01-13 | 3523 | -50 -1.40% | 3573 |
| 2025-01-10 | 3559 | +14 +0.39% | 3545 |
| 2025-01-09 | 3566 | -3 -0.08% | 3569 |
| 2025-01-08 | 3582 | +46 +1.30% | 3536 |
| 2025-01-07 | 3550 | +38 +1.08% | 3512 |
| 2025-01-06 | 3531 | +16 +0.46% | 3515 |
| 2025-01-03 | 3497 | -94 -2.62% | 3591 |
| 2025-01-02 | 3585 | -21 -0.58% | 3606 |
| 2024-12-31 | 3608 | +21 +0.59% | 3587 |
| 2024-12-30 | 3615 | +34 +0.95% | 3581 |
| 2024-12-27 | 3580 | +10 +0.28% | 3570 |
| 2024-12-26 | 3579 | +43 +1.22% | 3536 |
| 2024-12-25 | 3550 | +40 +1.14% | 3510 |
| 2024-12-24 | 3516 | -20 -0.57% | 3536 |
| 2024-12-23 | 3517 | -28 -0.79% | 3545 |
| 2024-12-20 | 3566 | +52 +1.48% | 3514 |
| 2024-12-19 | 3521 | -16 -0.45% | 3537 |
| 2024-12-18 | 3501 | -106 -2.94% | 3607 |
| 2024-12-16 | 5585 | +18 +0.32% | 5567 |
| 2024-12-13 | 5590 | +19 +0.34% | 5571 |
| 2024-12-12 | 5600 | +89 +1.61% | 5511 |
| 2024-12-11 | 5430 | -107 -1.93% | 5537 |
| 2024-12-10 | 5510 | -24 -0.43% | 5534 |
| 2024-12-09 | 5600 | +29 +0.52% | 5571 |
| 2024-12-06 | 5540 | -137 -2.41% | 5677 |
| 2024-12-05 | 5646 | -44 -0.77% | 5690 |
| 2024-12-04 | 5698 | +62 +1.10% | 5636 |
| 2024-12-03 | 5671 | +89 +1.59% | 5582 |
| 2024-12-02 | 5598 | +59 +1.07% | 5539 |
