最高价
4316
最低价
2686
均价
3,451.52
最新价
3189
近3年历史价格
| 日期 | 最新 | 涨跌 | 前收 |
|---|---|---|---|
| 2025-08-22 | 3135 | -11 -0.35% | 3146 |
| 2025-08-21 | 3125 | -2 -0.06% | 3127 |
| 2025-08-20 | 3144 | 0 0.00% | 3144 |
| 2025-08-19 | 3130 | -73 -2.28% | 3203 |
| 2025-08-18 | 3179 | -20 -0.63% | 3199 |
| 2025-08-15 | 3194 | -47 -1.45% | 3241 |
| 2025-08-14 | 3233 | -67 -2.03% | 3300 |
| 2025-08-13 | 3277 | -34 -1.03% | 3311 |
| 2025-08-12 | 3335 | +115 +3.57% | 3220 |
| 2025-08-11 | 3226 | +16 +0.50% | 3210 |
| 2025-08-08 | 3213 | -53 -1.62% | 3266 |
| 2025-08-07 | 3238 | +4 +0.12% | 3234 |
| 2025-08-06 | 3257 | +49 +1.53% | 3208 |
| 2025-08-05 | 3212 | +48 +1.52% | 3164 |
| 2025-08-04 | 3200 | +52 +1.65% | 3148 |
| 2025-08-01 | 3135 | -75 -2.34% | 3210 |
| 2025-07-31 | 3173 | -120 -3.64% | 3293 |
| 2025-07-30 | 3277 | +49 +1.52% | 3228 |
| 2025-07-29 | 3250 | +29 +0.90% | 3221 |
| 2025-07-28 | 3186 | -185 -5.49% | 3371 |
| 2025-07-25 | 3357 | +67 +2.04% | 3290 |
| 2025-07-24 | 3333 | +27 +0.82% | 3306 |
| 2025-07-23 | 3256 | -53 -1.60% | 3309 |
| 2025-07-22 | 3373 | +207 +6.54% | 3166 |
| 2025-07-21 | 3237 | +189 +6.20% | 3048 |
| 2025-07-18 | 3054 | +44 +1.46% | 3010 |
| 2025-07-17 | 3025 | -13 -0.43% | 3038 |
| 2025-07-16 | 3014 | -36 -1.18% | 3050 |
| 2025-07-15 | 3048 | +17 +0.56% | 3031 |
| 2025-07-14 | 3042 | -8 -0.26% | 3050 |
| 2025-07-11 | 3022 | -32 -1.05% | 3054 |
| 2025-07-10 | 3063 | +64 +2.13% | 2999 |
| 2025-07-09 | 3007 | +36 +1.21% | 2971 |
| 2025-07-08 | 2983 | +20 +0.67% | 2963 |
| 2025-07-07 | 2962 | -5 -0.17% | 2967 |
| 2025-07-04 | 2959 | -3 -0.10% | 2962 |
| 2025-07-03 | 2961 | +22 +0.75% | 2939 |
| 2025-07-02 | 2988 | +109 +3.79% | 2879 |
| 2025-07-01 | 2882 | -31 -1.06% | 2913 |
| 2025-06-30 | 2922 | +19 +0.65% | 2903 |
| 2025-06-27 | 2912 | +44 +1.53% | 2868 |
| 2025-06-26 | 2878 | +37 +1.30% | 2841 |
| 2025-06-25 | 2843 | -6 -0.21% | 2849 |
| 2025-06-24 | 2845 | -1 -0.04% | 2846 |
| 2025-06-23 | 2840 | +5 +0.18% | 2835 |
| 2025-06-20 | 2829 | 0 0.00% | 2829 |
| 2025-06-19 | 2825 | -4 -0.14% | 2829 |
| 2025-06-18 | 2845 | +42 +1.50% | 2803 |
| 2025-06-17 | 3000 | +22 +0.74% | 2978 |
| 2025-06-16 | 3000 | +22 +0.74% | 2978 |
| 2025-06-13 | 3000 | +10 +0.33% | 2990 |
| 2025-06-12 | 2980 | -41 -1.36% | 3021 |
| 2025-06-11 | 3018 | -32 -1.05% | 3050 |
| 2025-06-10 | 3050 | +23 +0.76% | 3027 |
| 2025-06-09 | 3024 | -17 -0.56% | 3041 |
| 2025-06-06 | 3027 | -37 -1.21% | 3064 |
| 2025-06-05 | 3045 | -55 -1.77% | 3100 |
| 2025-06-04 | 3110 | -15 -0.48% | 3125 |
| 2025-06-03 | 3120 | +39 +1.27% | 3081 |
| 2025-05-30 | 3090 | +12 +0.39% | 3078 |
| 2025-05-29 | 3080 | -50 -1.60% | 3130 |
| 2025-05-28 | 3121 | -6 -0.19% | 3127 |
| 2025-05-27 | 3123 | -53 -1.67% | 3176 |
| 2025-05-26 | 3148 | -74 -2.30% | 3222 |
| 2025-05-23 | 3226 | -7 -0.22% | 3233 |
| 2025-05-22 | 3232 | +51 +1.60% | 3181 |
| 2025-05-21 | 3232 | +83 +2.64% | 3149 |
| 2025-05-20 | 3130 | -18 -0.57% | 3148 |
| 2025-05-19 | 3153 | +141 +4.68% | 3012 |
| 2025-05-16 | 2949 | -93 -3.06% | 3042 |
| 2025-05-15 | 3049 | +128 +4.38% | 2921 |
| 2025-05-14 | 2971 | +103 +3.59% | 2868 |
| 2025-05-13 | 2878 | +47 +1.66% | 2831 |
| 2025-05-12 | 2857 | +25 +0.88% | 2832 |
| 2025-05-09 | 2832 | +79 +2.87% | 2753 |
| 2025-05-08 | 2788 | +82 +3.03% | 2706 |
| 2025-05-07 | 2708 | +7 +0.26% | 2701 |
| 2025-05-06 | 2686 | -56 -2.04% | 2742 |
| 2025-04-30 | 2742 | -42 -1.51% | 2784 |
| 2025-04-29 | 2760 | -63 -2.23% | 2823 |
| 2025-04-28 | 2831 | +4 +0.14% | 2827 |
| 2025-04-25 | 2816 | -6 -0.21% | 2822 |
| 2025-04-24 | 2840 | +27 +0.96% | 2813 |
| 2025-04-23 | 2830 | +38 +1.36% | 2792 |
| 2025-04-22 | 2795 | +2 +0.07% | 2793 |
| 2025-04-21 | 2806 | +11 +0.39% | 2795 |
| 2025-04-18 | 2776 | -48 -1.70% | 2824 |
| 2025-04-17 | 2828 | +11 +0.39% | 2817 |
| 2025-04-16 | 2816 | +11 +0.39% | 2805 |
| 2025-04-15 | 2788 | -57 -2.00% | 2845 |
| 2025-04-14 | 2832 | +46 +1.65% | 2786 |
| 2025-04-11 | 2804 | -7 -0.25% | 2811 |
| 2025-04-10 | 2796 | +39 +1.41% | 2757 |
| 2025-04-09 | 2799 | +26 +0.94% | 2773 |
| 2025-04-08 | 2744 | -38 -1.37% | 2782 |
| 2025-04-07 | 2774 | -105 -3.65% | 2879 |
| 2025-04-03 | 2861 | -63 -2.15% | 2924 |
| 2025-04-02 | 2892 | -58 -1.97% | 2950 |
| 2025-04-01 | 2958 | -22 -0.74% | 2980 |
| 2025-03-31 | 2947 | -99 -3.25% | 3046 |
| 2025-03-28 | 3039 | -40 -1.30% | 3079 |
| 2025-03-27 | 3058 | -43 -1.39% | 3101 |
| 2025-03-26 | 3106 | +19 +0.62% | 3087 |
| 2025-03-25 | 3074 | +2 +0.07% | 3072 |
| 2025-03-24 | 3080 | +49 +1.62% | 3031 |
| 2025-03-21 | 3033 | +29 +0.97% | 3004 |
| 2025-03-20 | 3001 | -43 -1.41% | 3044 |
| 2025-03-19 | 3033 | -79 -2.54% | 3112 |
| 2025-03-18 | 3091 | -44 -1.40% | 3135 |
| 2025-03-17 | 3118 | -28 -0.89% | 3146 |
| 2025-03-14 | 3162 | 0 0.00% | 3162 |
| 2025-03-13 | 3152 | -43 -1.35% | 3195 |
| 2025-03-12 | 3178 | -27 -0.84% | 3205 |
| 2025-03-11 | 3207 | -36 -1.11% | 3243 |
| 2025-03-10 | 3208 | -92 -2.79% | 3300 |
| 2025-03-07 | 3292 | -10 -0.30% | 3302 |
| 2025-03-06 | 3302 | -11 -0.33% | 3313 |
| 2025-03-05 | 3309 | -50 -1.49% | 3359 |
| 2025-03-04 | 3352 | -28 -0.83% | 3380 |
| 2025-03-03 | 3365 | -14 -0.41% | 3379 |
| 2025-02-28 | 3378 | +2 +0.06% | 3376 |
| 2025-02-27 | 3396 | +16 +0.47% | 3380 |
| 2025-02-26 | 3360 | -44 -1.29% | 3404 |
| 2025-02-25 | 3410 | +18 +0.53% | 3392 |
| 2025-02-24 | 3413 | -42 -1.22% | 3455 |
| 2025-02-21 | 3434 | -20 -0.58% | 3454 |
| 2025-02-20 | 3471 | +45 +1.31% | 3426 |
| 2025-02-19 | 3433 | +8 +0.23% | 3425 |
| 2025-02-18 | 3439 | +38 +1.12% | 3401 |
| 2025-02-17 | 3409 | +58 +1.73% | 3351 |
| 2025-02-14 | 3349 | -29 -0.86% | 3378 |
| 2025-02-13 | 3372 | -44 -1.29% | 3416 |
| 2025-02-12 | 3393 | -78 -2.25% | 3471 |
| 2025-02-11 | 3453 | -41 -1.17% | 3494 |
| 2025-02-10 | 3481 | 0 0.00% | 3481 |
| 2025-02-07 | 3476 | +4 +0.12% | 3472 |
| 2025-02-06 | 3480 | -8 -0.23% | 3488 |
| 2025-02-05 | 3439 | -135 -3.78% | 3574 |
| 2025-01-27 | 3573 | +34 +0.96% | 3539 |
| 2025-01-24 | 3558 | -60 -1.66% | 3618 |
| 2025-01-23 | 3549 | -82 -2.26% | 3631 |
| 2025-01-22 | 3632 | +2 +0.06% | 3630 |
| 2025-01-21 | 3632 | -38 -1.04% | 3670 |
| 2025-01-20 | 3648 | -4 -0.11% | 3652 |
| 2025-01-17 | 3707 | +116 +3.23% | 3591 |
| 2025-01-16 | 3593 | -5 -0.14% | 3598 |
| 2025-01-15 | 3586 | -10 -0.28% | 3596 |
| 2025-01-14 | 3568 | -108 -2.94% | 3676 |
| 2025-01-13 | 3682 | -27 -0.73% | 3709 |
| 2025-01-10 | 3695 | +17 +0.46% | 3678 |
| 2025-01-09 | 3694 | +13 +0.35% | 3681 |
| 2025-01-08 | 3685 | +5 +0.14% | 3680 |
| 2025-01-07 | 3697 | +44 +1.20% | 3653 |
| 2025-01-06 | 3652 | +14 +0.38% | 3638 |
| 2025-01-03 | 3647 | -138 -3.65% | 3785 |
| 2025-01-02 | 3771 | -13 -0.34% | 3784 |
| 2024-12-31 | 3778 | +14 +0.37% | 3764 |
| 2024-12-30 | 3779 | +14 +0.37% | 3765 |
| 2024-12-27 | 3743 | -2 -0.05% | 3745 |
| 2024-12-26 | 3754 | +20 +0.54% | 3734 |
| 2024-12-25 | 3760 | +50 +1.35% | 3710 |
| 2024-12-24 | 3724 | -38 -1.01% | 3762 |
| 2024-12-23 | 3712 | -44 -1.17% | 3756 |
| 2024-12-20 | 3774 | +40 +1.07% | 3734 |
| 2024-12-19 | 3747 | +38 +1.02% | 3709 |
| 2024-12-18 | 3697 | -19 -0.51% | 3716 |
| 2024-12-17 | 3714 | -54 -1.43% | 3768 |
| 2024-12-16 | 3751 | -101 -2.62% | 3852 |
| 2024-12-13 | 3848 | -13 -0.34% | 3861 |
| 2024-12-12 | 3851 | -7 -0.18% | 3858 |
| 2024-12-11 | 3853 | -43 -1.10% | 3896 |
| 2024-12-10 | 3893 | -22 -0.56% | 3915 |
| 2024-12-09 | 3868 | -112 -2.81% | 3980 |
| 2024-12-06 | 3922 | -185 -4.50% | 4107 |
| 2024-12-05 | 4051 | -124 -2.97% | 4175 |
| 2024-12-04 | 4192 | +52 +1.26% | 4140 |
| 2024-12-03 | 4189 | +105 +2.57% | 4084 |
| 2024-12-02 | 4119 | +87 +2.16% | 4032 |
| 2024-11-29 | 4033 | -21 -0.52% | 4054 |
| 2024-11-28 | 4023 | -7 -0.17% | 4030 |
| 2024-11-27 | 4022 | -54 -1.32% | 4076 |
| 2024-11-26 | 4068 | -26 -0.64% | 4094 |
| 2024-11-25 | 4154 | +33 +0.80% | 4121 |
| 2024-11-22 | 4120 | -105 -2.49% | 4225 |
| 2024-11-21 | 4195 | +39 +0.94% | 4156 |
| 2024-11-20 | 4205 | +142 +3.49% | 4063 |
| 2024-11-19 | 4092 | +37 +0.91% | 4055 |
| 2024-11-18 | 4069 | +15 +0.37% | 4054 |
| 2024-11-15 | 4140 | +210 +5.34% | 3930 |
| 2024-11-14 | 3948 | +49 +1.26% | 3899 |
| 2024-11-13 | 3925 | +16 +0.41% | 3909 |
| 2024-11-12 | 3896 | -106 -2.65% | 4002 |
| 2024-11-11 | 3912 | -253 -6.07% | 4165 |
| 2024-11-08 | 4153 | +114 +2.82% | 4039 |
| 2024-11-07 | 4089 | +148 +3.76% | 3941 |
| 2024-11-06 | 3998 | +240 +6.39% | 3758 |
| 2024-11-05 | 3763 | -78 -2.03% | 3841 |
| 2024-11-04 | 3797 | -242 -5.99% | 4039 |
| 2024-11-01 | 4025 | -50 -1.23% | 4075 |
| 2024-10-31 | 4090 | -165 -3.88% | 4255 |
| 2024-10-30 | 4203 | -74 -1.73% | 4277 |
| 2024-10-29 | 4290 | +28 +0.66% | 4262 |
| 2024-10-28 | 4316 | +191 +4.63% | 4125 |
| 2024-10-25 | 4126 | +104 +2.59% | 4022 |
| 2024-10-24 | 4128 | +146 +3.67% | 3982 |
| 2024-10-23 | 4018 | -9 -0.22% | 4027 |
| 2024-10-22 | 4037 | +47 +1.18% | 3990 |
| 2024-10-21 | 4065 | +139 +3.54% | 3926 |
| 2024-10-18 | 3950 | -43 -1.08% | 3993 |
| 2024-10-17 | 3951 | +68 +1.75% | 3883 |
| 2024-10-16 | 3950 | +125 +3.27% | 3825 |
| 2024-10-15 | 3775 | -89 -2.30% | 3864 |
| 2024-10-14 | 3841 | -65 -1.66% | 3906 |
| 2024-10-11 | 3872 | +103 +2.73% | 3769 |
| 2024-10-10 | 3853 | +132 +3.55% | 3721 |
| 2024-10-09 | 3769 | -43 -1.13% | 3812 |
| 2024-10-08 | 3783 | +22 +0.58% | 3761 |
| 2024-09-30 | 3761 | +40 +1.07% | 3721 |
| 2024-09-27 | 3743 | +104 +2.86% | 3639 |
| 2024-09-26 | 3629 | -55 -1.49% | 3684 |
| 2024-09-25 | 3635 | +41 +1.14% | 3594 |
| 2024-09-24 | 3612 | +34 +0.95% | 3578 |
| 2024-09-23 | 3545 | -111 -3.04% | 3656 |
| 2024-09-20 | 3638 | +7 +0.19% | 3631 |
| 2024-09-19 | 3674 | +67 +1.86% | 3607 |
| 2024-09-18 | 3609 | +49 +1.38% | 3560 |
| 2024-09-16 | 3588 | +112 +3.22% | 3476 |
| 2024-09-13 | 3577 | +101 +2.91% | 3476 |
| 2024-09-12 | 3502 | +153 +4.57% | 3349 |
| 2024-09-11 | 3423 | +43 +1.27% | 3380 |
| 2024-09-10 | 3399 | +70 +2.10% | 3329 |
| 2024-09-09 | 3365 | -19 -0.56% | 3384 |
| 2024-09-06 | 3401 | -40 -1.16% | 3441 |
| 2024-09-05 | 3348 | -116 -3.35% | 3464 |
| 2024-09-04 | 3439 | -77 -2.19% | 3516 |
| 2024-09-03 | 3506 | -58 -1.63% | 3564 |
| 2024-09-02 | 3535 | -64 -1.78% | 3599 |
| 2024-08-30 | 3619 | +56 +1.57% | 3563 |
| 2024-08-29 | 3574 | -3 -0.08% | 3577 |
| 2024-08-28 | 3573 | +47 +1.33% | 3526 |
| 2024-08-27 | 3579 | +99 +2.84% | 3480 |
| 2024-08-26 | 3517 | +47 +1.35% | 3470 |
| 2024-08-23 | 3482 | +58 +1.69% | 3424 |
| 2024-08-22 | 3470 | +104 +3.09% | 3366 |
| 2024-08-21 | 3425 | -23 -0.67% | 3448 |
| 2024-08-20 | 3419 | -63 -1.81% | 3482 |
| 2024-08-19 | 3497 | +13 +0.37% | 3484 |
| 2024-08-16 | 3494 | +70 +2.04% | 3424 |
| 2024-08-15 | 3417 | +22 +0.65% | 3395 |
| 2024-08-14 | 3420 | +30 +0.88% | 3390 |
| 2024-08-13 | 3399 | +9 +0.27% | 3390 |
| 2024-08-12 | 3396 | +26 +0.77% | 3370 |
| 2024-08-09 | 3385 | +71 +2.14% | 3314 |
| 2024-08-08 | 3318 | +14 +0.42% | 3304 |
| 2024-08-07 | 3303 | -4 -0.12% | 3307 |
| 2024-08-06 | 3300 | -50 -1.49% | 3350 |
| 2024-08-05 | 3336 | -12 -0.36% | 3348 |
| 2024-08-02 | 3373 | +33 +0.99% | 3340 |
| 2024-08-01 | 3322 | +26 +0.79% | 3296 |
| 2024-07-31 | 3325 | +17 +0.51% | 3308 |
| 2024-07-30 | 3270 | -104 -3.08% | 3374 |
| 2024-07-29 | 3334 | -92 -2.69% | 3426 |
| 2024-07-26 | 3434 | +13 +0.38% | 3421 |
| 2024-07-25 | 3415 | +15 +0.44% | 3400 |
| 2024-07-24 | 3417 | +42 +1.24% | 3375 |
| 2024-07-23 | 3386 | +22 +0.65% | 3364 |
| 2024-07-22 | 3371 | +40 +1.20% | 3331 |
| 2024-07-19 | 3321 | -30 -0.90% | 3351 |
| 2024-07-18 | 3355 | -24 -0.71% | 3379 |
| 2024-07-17 | 3361 | +9 +0.27% | 3352 |
| 2024-07-16 | 3347 | -54 -1.59% | 3401 |
| 2024-07-15 | 3352 | -124 -3.57% | 3476 |
| 2024-07-12 | 3403 | -257 -7.02% | 3660 |
| 2024-07-11 | 3608 | -129 -3.45% | 3737 |
| 2024-07-10 | 3711 | -100 -2.62% | 3811 |
| 2024-07-09 | 3811 | -30 -0.78% | 3841 |
| 2024-07-08 | 3847 | +2 +0.05% | 3845 |
| 2024-07-05 | 3855 | +25 +0.65% | 3830 |
| 2024-07-04 | 3815 | -32 -0.83% | 3847 |
| 2024-07-03 | 3857 | -11 -0.28% | 3868 |
| 2024-07-02 | 3859 | +41 +1.07% | 3818 |
| 2024-07-01 | 3821 | +53 +1.41% | 3768 |
| 2024-06-28 | 3770 | +19 +0.51% | 3751 |
| 2024-06-27 | 3740 | -7 -0.19% | 3747 |
| 2024-06-26 | 3727 | -72 -1.90% | 3799 |
| 2024-06-25 | 3799 | +18 +0.48% | 3781 |
| 2024-06-24 | 3762 | -68 -1.78% | 3830 |
| 2024-06-21 | 3794 | +49 +1.31% | 3745 |
| 2024-06-14 | 3745 | +55 +1.49% | 3690 |
| 2024-06-13 | 3690 | -41 -1.10% | 3731 |
| 2024-06-11 | 3731 | -28 -0.74% | 3759 |
| 2024-06-07 | 3749 | -26 -0.69% | 3775 |
| 2024-06-06 | 3799 | +23 +0.61% | 3776 |
| 2024-06-05 | 3760 | +21 +0.56% | 3739 |
| 2024-06-04 | 3780 | +1 +0.03% | 3779 |
| 2024-06-03 | 3733 | -149 -3.84% | 3882 |
| 2024-05-31 | 3878 | -107 -2.69% | 3985 |
| 2024-05-30 | 3912 | -47 -1.19% | 3959 |
| 2024-05-29 | 4003 | -41 -1.01% | 4044 |
| 2024-05-28 | 3997 | -78 -1.91% | 4075 |
| 2024-05-27 | 4020 | -2 -0.05% | 4022 |
| 2024-05-24 | 4042 | +55 +1.38% | 3987 |
| 2024-05-23 | 3927 | -197 -4.78% | 4124 |
| 2024-05-22 | 4097 | +107 +2.68% | 3990 |
| 2024-05-21 | 4038 | +205 +5.35% | 3833 |
| 2024-05-20 | 3830 | +103 +2.76% | 3727 |
| 2024-05-17 | 3739 | +26 +0.70% | 3713 |
| 2024-05-16 | 3719 | +51 +1.39% | 3668 |
| 2024-05-15 | 3668 | -62 -1.66% | 3730 |
| 2024-05-14 | 3688 | -50 -1.34% | 3738 |
| 2024-05-13 | 3750 | -36 -0.95% | 3786 |
| 2024-05-10 | 3805 | +28 +0.74% | 3777 |
| 2024-05-09 | 3799 | +62 +1.66% | 3737 |
| 2024-05-08 | 3720 | -88 -2.31% | 3808 |
| 2024-05-07 | 3775 | -33 -0.87% | 3808 |
| 2024-05-06 | 3857 | +132 +3.54% | 3725 |
| 2024-04-30 | 3744 | -41 -1.08% | 3785 |
| 2024-04-29 | 3742 | +28 +0.75% | 3714 |
| 2024-04-26 | 3795 | +181 +5.01% | 3614 |
| 2024-04-25 | 3680 | +197 +5.66% | 3483 |
| 2024-04-24 | 3510 | +42 +1.21% | 3468 |
| 2024-04-23 | 3467 | -19 -0.55% | 3486 |
| 2024-04-22 | 3463 | -68 -1.93% | 3531 |
| 2024-04-19 | 3517 | -12 -0.34% | 3529 |
| 2024-04-18 | 3548 | +56 +1.60% | 3492 |
| 2024-04-17 | 3518 | +66 +1.91% | 3452 |
| 2024-04-16 | 3442 | -55 -1.57% | 3497 |
| 2024-04-15 | 3484 | +124 +3.69% | 3360 |
| 2024-04-12 | 3370 | +21 +0.63% | 3349 |
| 2024-04-11 | 3352 | -23 -0.68% | 3375 |
| 2024-04-10 | 3383 | +47 +1.41% | 3336 |
| 2024-04-09 | 3350 | +9 +0.27% | 3341 |
| 2024-04-08 | 3355 | +20 +0.60% | 3335 |
| 2024-04-03 | 3332 | +1 +0.03% | 3331 |
| 2024-04-02 | 3331 | -2 -0.06% | 3333 |
| 2024-04-01 | 3356 | +57 +1.73% | 3299 |
| 2024-03-29 | 3304 | +22 +0.67% | 3282 |
| 2024-03-28 | 3290 | -4 -0.12% | 3294 |
| 2024-03-27 | 3304 | +14 +0.43% | 3290 |
