中证1000指数 (CSI1000I)

CSI1000I
🏛️ 中国 →
7,497.83
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:28 7,457.89 7,457.89 7,457.89 7,457.89 257,044.6K
09:29 7,457.89 7,457.89 7,457.89 7,457.89 0.0K
09:30 7,457.89 7,467.31 7,456.46 7,456.46 905,493.1K
09:31 7,455.45 7,455.45 7,446.05 7,451.32 595,406.1K
09:32 7,451.50 7,453.52 7,448.59 7,452.95 499,170.5K
09:33 7,452.38 7,456.62 7,452.38 7,452.83 401,016.9K
09:34 7,453.05 7,453.05 7,442.42 7,447.11 363,002.9K
09:35 7,446.58 7,467.79 7,446.45 7,467.79 384,718.6K
09:36 7,468.71 7,474.88 7,468.71 7,474.88 356,365.6K
09:37 7,474.83 7,474.83 7,471.43 7,471.43 314,190.7K
09:38 7,471.43 7,472.45 7,469.56 7,471.99 324,786.7K
09:39 7,471.94 7,475.43 7,468.70 7,468.70 279,943.0K
09:40 7,468.41 7,470.59 7,459.16 7,462.40 321,450.2K
09:41 7,462.71 7,473.06 7,460.73 7,473.06 291,281.0K
09:42 7,472.37 7,476.40 7,467.77 7,475.21 297,486.7K
09:43 7,474.22 7,474.22 7,467.67 7,469.42 247,291.0K
09:44 7,470.49 7,477.14 7,470.49 7,475.74 241,838.4K
09:45 7,475.20 7,475.20 7,469.07 7,474.25 224,988.1K
09:46 7,475.40 7,476.69 7,468.20 7,470.50 247,016.3K
09:47 7,470.94 7,471.47 7,467.91 7,467.93 228,860.9K
09:48 7,467.79 7,467.79 7,457.14 7,457.62 254,879.9K
09:49 7,457.16 7,457.84 7,452.68 7,452.68 220,097.4K
09:50 7,452.65 7,458.81 7,452.65 7,457.35 198,964.9K
09:51 7,457.18 7,458.28 7,455.12 7,457.84 185,813.2K
09:52 7,457.74 7,457.74 7,446.80 7,448.09 230,272.1K
09:53 7,448.06 7,448.06 7,442.57 7,442.57 204,553.1K
09:54 7,442.46 7,448.35 7,442.46 7,447.99 195,413.9K
09:55 7,448.38 7,450.79 7,445.82 7,446.36 207,265.4K
09:56 7,445.53 7,445.53 7,435.65 7,435.65 237,678.6K
09:57 7,435.67 7,435.67 7,431.75 7,433.66 249,429.3K
09:58 7,433.70 7,437.55 7,433.70 7,434.03 188,792.0K
09:59 7,434.37 7,435.86 7,430.29 7,430.29 189,669.4K
10:00 7,427.77 7,427.77 7,422.52 7,425.52 239,610.2K
10:01 7,425.14 7,425.14 7,418.46 7,418.46 176,843.6K
10:02 7,418.97 7,436.42 7,418.62 7,436.42 213,309.8K
10:03 7,436.63 7,439.52 7,432.68 7,436.26 172,066.5K
10:04 7,436.25 7,442.11 7,436.25 7,442.11 124,574.9K
10:05 7,442.77 7,455.00 7,442.77 7,455.00 144,461.3K
10:06 7,455.45 7,457.10 7,453.09 7,457.10 131,236.3K
10:07 7,457.57 7,458.96 7,456.42 7,458.96 126,764.8K
10:08 7,459.41 7,461.80 7,458.55 7,461.15 121,276.1K
10:09 7,460.87 7,464.03 7,460.17 7,462.98 117,628.2K
10:10 7,463.22 7,464.95 7,461.40 7,464.66 137,064.2K
10:11 7,464.47 7,464.47 7,461.92 7,463.59 118,139.5K
10:12 7,463.63 7,463.63 7,459.37 7,460.35 118,143.5K
10:13 7,460.10 7,460.12 7,457.05 7,459.84 127,854.0K
10:14 7,460.18 7,462.05 7,459.91 7,461.21 109,577.8K
10:15 7,461.10 7,461.53 7,455.35 7,458.61 121,775.0K
10:16 7,458.55 7,458.91 7,456.54 7,458.91 99,052.1K
10:17 7,458.78 7,464.85 7,458.78 7,463.23 104,390.4K
10:18 7,463.26 7,465.33 7,457.00 7,457.34 106,257.9K
10:19 7,457.84 7,457.84 7,451.14 7,453.71 109,718.0K
10:20 7,453.72 7,457.65 7,452.41 7,454.97 105,401.8K
10:21 7,454.12 7,458.02 7,452.66 7,455.85 113,176.9K
10:22 7,455.27 7,455.27 7,452.29 7,453.88 105,823.2K
10:23 7,453.51 7,454.16 7,451.76 7,454.16 97,854.5K
10:24 7,454.31 7,456.78 7,454.31 7,456.56 103,313.4K
10:25 7,456.87 7,463.50 7,456.87 7,462.57 100,170.2K
10:26 7,463.13 7,463.43 7,462.26 7,462.26 101,268.3K
10:27 7,462.29 7,470.93 7,462.21 7,470.93 103,791.2K
10:28 7,471.03 7,472.70 7,470.86 7,471.65 101,326.1K
10:29 7,471.18 7,471.18 7,468.83 7,469.80 107,025.6K
10:30 7,469.73 7,471.51 7,467.18 7,471.51 110,742.0K
10:31 7,471.58 7,476.91 7,471.58 7,475.11 109,095.6K
10:32 7,474.94 7,474.94 7,468.48 7,469.17 99,562.7K
10:33 7,469.29 7,470.25 7,468.78 7,468.78 87,200.4K
10:34 7,468.58 7,468.58 7,462.99 7,463.99 97,007.6K
10:35 7,463.42 7,469.17 7,462.24 7,469.17 85,182.0K
10:36 7,469.44 7,473.96 7,469.44 7,473.23 77,892.5K
10:37 7,473.57 7,473.71 7,471.25 7,472.57 84,617.5K
10:38 7,472.58 7,474.22 7,472.11 7,474.22 67,672.8K
10:39 7,474.22 7,474.45 7,472.60 7,473.23 74,041.2K
10:40 7,472.97 7,473.75 7,472.41 7,473.59 71,838.4K
10:41 7,473.66 7,473.74 7,467.21 7,467.21 94,211.5K
10:42 7,466.82 7,466.82 7,458.62 7,458.62 112,026.4K
10:43 7,458.26 7,458.26 7,456.44 7,457.79 74,951.4K
10:44 7,458.39 7,463.37 7,458.39 7,461.38 72,965.0K
10:45 7,461.86 7,465.30 7,461.82 7,463.63 77,036.6K
10:46 7,463.20 7,466.57 7,461.84 7,466.19 72,719.6K
10:47 7,465.57 7,465.57 7,457.45 7,457.45 96,867.3K
10:48 7,457.12 7,459.69 7,456.88 7,459.47 77,245.6K
10:49 7,459.70 7,462.16 7,459.70 7,462.16 72,979.7K
10:50 7,462.39 7,464.46 7,462.13 7,462.68 70,742.6K
10:51 7,462.59 7,463.19 7,461.60 7,462.24 58,486.3K
10:52 7,462.56 7,466.70 7,462.56 7,466.70 88,728.7K
10:53 7,466.81 7,469.21 7,466.77 7,467.97 70,906.5K
10:54 7,468.01 7,471.60 7,467.74 7,471.03 74,721.0K
10:55 7,470.05 7,473.75 7,469.54 7,473.41 77,837.9K
10:56 7,473.23 7,473.23 7,468.19 7,470.96 78,221.7K
10:57 7,470.90 7,470.90 7,464.86 7,465.09 78,242.5K
10:58 7,465.10 7,465.60 7,464.57 7,465.48 66,518.6K
10:59 7,465.78 7,469.22 7,465.78 7,469.22 70,218.9K
11:00 7,469.71 7,474.56 7,469.71 7,474.56 82,711.8K
11:01 7,474.69 7,476.89 7,473.20 7,473.20 73,285.3K
11:02 7,473.33 7,473.33 7,465.98 7,466.86 74,255.9K
11:03 7,467.33 7,471.68 7,467.33 7,471.68 51,924.8K
11:04 7,471.84 7,472.53 7,468.20 7,468.33 69,822.9K
11:05 7,468.27 7,468.31 7,466.06 7,466.24 69,830.0K
11:06 7,466.22 7,466.22 7,459.88 7,460.41 83,346.9K
11:07 7,460.52 7,462.85 7,459.20 7,459.20 76,743.1K
11:08 7,459.05 7,459.05 7,451.11 7,451.11 98,395.2K
11:09 7,450.88 7,450.88 7,449.54 7,450.21 85,451.3K
11:10 7,450.27 7,453.74 7,449.71 7,453.74 69,940.2K
11:11 7,453.64 7,453.81 7,451.50 7,451.50 60,073.2K
11:12 7,451.35 7,453.65 7,450.71 7,453.31 58,019.1K
11:13 7,453.18 7,453.18 7,445.64 7,445.64 73,930.8K
11:14 7,445.64 7,445.64 7,440.57 7,440.71 84,452.4K
11:15 7,440.91 7,442.96 7,438.55 7,442.96 81,995.4K
11:16 7,442.97 7,444.39 7,442.02 7,442.02 72,935.1K
11:17 7,441.51 7,445.89 7,441.20 7,445.89 67,119.9K
11:18 7,446.17 7,449.32 7,446.08 7,447.42 61,714.0K
11:19 7,446.95 7,446.95 7,439.36 7,439.36 74,893.1K
11:20 7,439.00 7,444.49 7,438.48 7,444.49 71,236.0K
11:21 7,444.55 7,448.74 7,444.55 7,448.74 59,825.7K
11:22 7,449.46 7,454.57 7,449.46 7,452.99 68,152.3K
11:23 7,452.88 7,458.24 7,452.68 7,458.24 52,064.0K
11:24 7,458.52 7,460.45 7,458.25 7,458.25 50,080.6K
11:25 7,458.15 7,458.70 7,457.58 7,458.70 46,440.8K
11:26 7,458.63 7,458.63 7,453.52 7,453.72 57,511.3K
11:27 7,453.51 7,457.09 7,453.19 7,457.09 49,452.4K
11:28 7,457.18 7,463.08 7,456.97 7,463.08 50,925.1K
11:29 7,463.08 7,463.74 7,462.34 7,462.93 53,342.9K
11:30 7,462.82 7,462.86 7,462.82 7,462.86 3,116.7K
11:31 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:32 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:33 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:34 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:35 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:36 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:37 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:38 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:39 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:40 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:41 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:42 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:43 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:44 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:45 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:46 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:47 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:48 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:49 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:50 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:51 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:52 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:53 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:54 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:55 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:56 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:57 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:58 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
11:59 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:00 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:01 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:02 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:03 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:04 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:05 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:06 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:07 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:08 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:09 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:10 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:11 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:12 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:13 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:14 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:15 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:16 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:17 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:18 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:19 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:20 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:21 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:22 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:23 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:24 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:25 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:26 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:27 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:28 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:29 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:30 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:31 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:32 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:33 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:34 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:35 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:36 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:37 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:38 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:39 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:40 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:41 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:42 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:43 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:44 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:45 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:46 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:47 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:48 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:49 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:50 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:51 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:52 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:53 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:54 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:55 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:56 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:57 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:58 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
12:59 7,462.86 7,462.86 7,462.86 7,462.86 0.0K
13:00 7,462.86 7,465.46 7,459.52 7,463.06 186,353.7K
13:01 7,463.16 7,463.16 7,460.47 7,460.47 89,840.2K
13:02 7,460.65 7,460.65 7,457.67 7,457.67 79,427.7K
13:03 7,457.66 7,460.28 7,456.22 7,456.22 73,851.1K
13:04 7,456.12 7,456.26 7,454.01 7,455.46 72,973.0K
13:05 7,455.49 7,459.52 7,455.49 7,459.52 61,213.1K
13:06 7,460.51 7,462.07 7,451.30 7,453.50 91,218.7K
13:07 7,453.77 7,465.02 7,453.77 7,465.02 81,628.5K
13:08 7,465.44 7,468.55 7,465.44 7,468.55 84,606.4K
13:09 7,468.55 7,471.81 7,468.55 7,469.98 85,240.9K
13:10 7,469.42 7,469.42 7,460.81 7,462.14 105,620.4K
13:11 7,462.12 7,462.12 7,459.21 7,462.09 68,316.1K
13:12 7,462.20 7,462.20 7,457.19 7,458.41 76,339.7K
13:13 7,458.39 7,458.39 7,454.81 7,455.00 67,987.0K
13:14 7,455.21 7,461.83 7,455.21 7,459.70 74,567.0K
13:15 7,459.73 7,461.61 7,459.52 7,459.74 64,763.1K
13:16 7,459.35 7,459.35 7,455.77 7,457.34 83,063.7K
13:17 7,457.13 7,460.37 7,457.07 7,460.37 63,876.0K
13:18 7,460.28 7,463.62 7,460.06 7,463.62 74,953.0K
13:19 7,463.25 7,463.30 7,455.89 7,455.89 87,278.2K
13:20 7,455.76 7,455.76 7,451.83 7,452.34 82,240.0K
13:21 7,452.50 7,457.82 7,452.50 7,456.48 64,636.0K
13:22 7,456.24 7,456.58 7,453.46 7,456.35 56,322.1K
13:23 7,456.29 7,463.92 7,456.29 7,463.92 62,493.7K
13:24 7,464.32 7,467.84 7,464.32 7,466.69 78,653.1K
13:25 7,466.57 7,466.57 7,462.43 7,462.43 68,264.0K
13:26 7,462.06 7,462.06 7,457.76 7,458.75 79,906.0K
13:27 7,458.77 7,459.35 7,458.54 7,459.13 62,093.9K
13:28 7,459.07 7,459.23 7,457.26 7,457.62 61,391.7K
13:29 7,457.85 7,460.78 7,457.85 7,458.80 54,879.2K
13:30 7,459.00 7,459.56 7,456.89 7,456.89 61,186.4K
13:31 7,456.75 7,461.20 7,455.92 7,461.20 62,750.5K
13:32 7,461.20 7,461.20 7,460.43 7,460.51 55,358.0K
13:33 7,459.98 7,459.98 7,456.53 7,457.22 68,649.0K
13:34 7,457.35 7,457.35 7,450.04 7,451.18 144,185.3K
13:35 7,451.43 7,454.66 7,451.23 7,453.48 62,529.5K
13:36 7,453.69 7,454.49 7,453.69 7,453.88 54,810.0K
13:37 7,453.79 7,454.22 7,450.58 7,451.42 67,710.6K
13:38 7,451.53 7,451.70 7,448.84 7,449.00 57,868.0K
13:39 7,449.00 7,455.17 7,448.93 7,455.17 60,814.6K
13:40 7,455.07 7,455.57 7,453.89 7,453.98 68,625.3K
13:41 7,453.96 7,454.85 7,453.86 7,453.89 58,469.4K
13:42 7,453.85 7,453.85 7,445.66 7,445.66 119,992.4K
13:43 7,445.54 7,445.54 7,443.29 7,443.29 76,140.1K
13:44 7,443.19 7,443.19 7,437.59 7,438.31 99,381.8K
13:45 7,438.45 7,440.70 7,437.48 7,440.70 79,913.0K
13:46 7,441.05 7,447.98 7,441.05 7,447.41 85,722.2K
13:47 7,447.45 7,447.45 7,443.82 7,443.82 61,920.9K
13:48 7,443.76 7,444.86 7,443.48 7,444.86 55,074.4K
13:49 7,444.93 7,447.83 7,444.93 7,447.83 59,498.4K
13:50 7,448.17 7,451.24 7,447.84 7,451.24 71,390.7K
13:51 7,451.44 7,452.91 7,450.87 7,450.87 64,745.6K
13:52 7,450.91 7,451.25 7,449.21 7,449.45 62,399.4K
13:53 7,449.39 7,449.39 7,443.78 7,443.96 71,246.5K
13:54 7,443.90 7,447.91 7,443.90 7,447.12 62,895.4K
13:55 7,447.09 7,447.09 7,443.51 7,443.93 58,214.3K
13:56 7,444.02 7,444.50 7,440.73 7,440.73 70,071.6K
13:57 7,440.77 7,440.77 7,439.98 7,440.13 59,377.1K
13:58 7,440.20 7,440.20 7,437.88 7,437.88 58,700.1K
13:59 7,438.07 7,441.32 7,438.06 7,441.32 60,547.0K
14:00 7,441.39 7,442.39 7,440.73 7,441.19 66,069.9K
14:01 7,441.13 7,441.13 7,435.27 7,435.52 81,186.9K
14:02 7,435.82 7,440.41 7,435.82 7,439.48 76,417.8K
14:03 7,439.78 7,440.47 7,437.40 7,437.40 63,504.9K
14:04 7,437.46 7,437.46 7,433.00 7,433.00 65,657.7K
14:05 7,432.76 7,432.76 7,426.97 7,426.97 87,084.9K
14:06 7,426.82 7,426.82 7,423.07 7,423.07 91,159.5K
14:07 7,422.75 7,422.75 7,420.73 7,421.69 90,108.5K
14:08 7,421.81 7,434.90 7,421.81 7,434.90 105,749.2K
14:09 7,435.28 7,440.18 7,435.28 7,440.18 71,081.0K
14:10 7,440.38 7,445.65 7,440.38 7,444.08 76,150.9K
14:11 7,444.35 7,444.35 7,437.27 7,437.53 58,918.5K
14:12 7,437.68 7,440.86 7,437.68 7,440.79 50,888.6K
14:13 7,440.89 7,440.91 7,438.90 7,440.21 51,787.0K
14:14 7,440.48 7,445.88 7,440.30 7,445.88 60,531.1K
14:15 7,445.96 7,446.19 7,441.79 7,442.15 54,648.5K
14:16 7,442.09 7,444.83 7,442.09 7,443.84 49,344.3K
14:17 7,443.93 7,444.11 7,442.76 7,442.98 43,684.8K
14:18 7,442.99 7,443.09 7,439.07 7,439.80 53,044.5K
14:19 7,440.17 7,445.65 7,440.17 7,445.65 52,446.9K
14:20 7,445.91 7,454.33 7,445.91 7,454.33 83,522.5K
14:21 7,454.30 7,458.71 7,454.30 7,458.71 68,597.9K
14:22 7,458.52 7,458.82 7,456.03 7,457.02 54,267.5K
14:23 7,457.31 7,457.74 7,457.31 7,457.54 48,244.9K
14:24 7,457.50 7,457.50 7,454.39 7,454.63 54,631.2K
14:25 7,454.63 7,457.48 7,454.23 7,457.36 55,134.8K
14:26 7,457.62 7,457.62 7,454.47 7,454.47 56,298.8K
14:27 7,454.46 7,454.46 7,452.35 7,453.97 55,068.7K
14:28 7,454.08 7,457.38 7,454.08 7,456.49 56,993.7K
14:29 7,456.01 7,456.14 7,453.76 7,456.14 57,964.9K
14:30 7,456.12 7,463.21 7,456.12 7,463.21 77,395.4K
14:31 7,463.38 7,470.81 7,463.38 7,470.81 100,311.3K
14:32 7,471.01 7,475.01 7,471.01 7,472.51 104,890.7K
14:33 7,472.37 7,473.16 7,471.32 7,471.32 64,445.3K
14:34 7,470.79 7,474.90 7,470.26 7,474.90 65,464.0K
14:35 7,475.76 7,476.42 7,474.34 7,474.74 72,030.7K
14:36 7,475.18 7,477.34 7,474.32 7,474.32 87,183.0K
14:37 7,474.16 7,476.01 7,472.99 7,476.01 76,137.5K
14:38 7,475.99 7,475.99 7,471.63 7,471.63 73,297.4K
14:39 7,471.56 7,471.56 7,466.82 7,468.17 94,672.4K
14:40 7,467.95 7,469.95 7,467.95 7,468.96 85,964.7K
14:41 7,468.79 7,468.79 7,466.65 7,466.65 72,743.2K
14:42 7,466.86 7,468.43 7,466.86 7,467.20 70,532.0K
14:43 7,467.28 7,469.91 7,467.28 7,469.91 76,210.5K
14:44 7,469.88 7,472.33 7,469.88 7,471.04 87,223.0K
14:45 7,471.25 7,471.25 7,469.29 7,469.91 94,869.8K
14:46 7,470.02 7,473.23 7,469.84 7,472.86 91,736.6K
14:47 7,472.81 7,473.44 7,472.54 7,473.35 93,427.7K
14:48 7,473.33 7,474.19 7,472.97 7,474.19 96,040.1K
14:49 7,474.08 7,475.37 7,474.08 7,475.37 104,922.0K
14:50 7,475.59 7,475.59 7,473.67 7,474.13 134,520.7K
14:51 7,474.35 7,474.86 7,473.50 7,474.86 124,214.2K
14:52 7,475.19 7,477.34 7,475.01 7,477.34 125,190.9K
14:53 7,477.52 7,478.65 7,477.52 7,478.44 157,677.2K
14:54 7,478.59 7,480.79 7,478.25 7,480.50 158,051.0K
14:55 7,480.93 7,483.62 7,480.93 7,483.62 172,970.0K
14:56 7,483.96 7,486.31 7,483.22 7,486.31 201,407.6K
14:57 7,486.72 7,487.29 7,486.72 7,487.27 17,510.5K
14:58 7,487.27 7,487.27 7,487.27 7,487.27 0.0K
14:59 7,487.27 7,489.48 7,487.27 7,489.48 284,301.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7,415.13 7,517.12 7,376.91 7,497.83 0.3M
2025-09-26 7,476.94 7,516.11 7,396.58 7,397.59 0.3M
2025-09-25 7,521.32 7,563.08 7,487.12 7,506.51 0.3M
2025-09-24 7,375.91 7,534.22 7,342.47 7,534.22 0.3M
2025-09-23 7,500.62 7,504.23 7,261.67 7,408.07 0.3M
2025-09-22 7,457.89 7,489.48 7,418.46 7,489.48 0.3M
2025-09-19 7,473.02 7,520.92 7,405.29 7,438.19 0.3M
2025-09-18 7,552.23 7,665.97 7,393.18 7,476.40 0.4M
2025-09-17 7,478.41 7,564.82 7,461.41 7,554.81 0.3M
2025-09-16 7,426.41 7,487.07 7,364.73 7,483.63 0.3M
2025-09-15 7,445.50 7,454.30 7,404.50 7,415.57 0.3M
2025-09-12 7,402.42 7,472.87 7,387.59 7,422.88 0.3M
2025-09-11 7,215.93 7,399.89 7,161.28 7,399.89 0.3M
2025-09-10 7,214.23 7,296.00 7,179.76 7,230.17 0.3M
2025-09-09 7,287.40 7,315.97 7,198.32 7,226.03 0.3M
2025-09-08 7,257.33 7,321.16 7,220.59 7,311.03 0.3M
2025-09-05 7,046.96 7,248.58 7,017.95 7,245.67 0.3M
2025-09-04 7,214.72 7,255.00 6,939.67 7,041.15 0.3M
2025-09-03 7,336.39 7,361.03 7,182.29 7,206.88 0.3M
2025-09-02 7,498.45 7,499.60 7,258.59 7,313.88 0.4M
2025-09-01 7,475.00 7,502.59 7,424.34 7,501.15 0.3M
2025-08-29 7,449.86 7,477.20 7,380.83 7,438.68 0.3M
2025-08-28 7,331.19 7,447.11 7,216.77 7,447.11 0.4M
2025-08-27 7,488.93 7,565.35 7,336.50 7,336.50 0.4M
2025-08-26 7,457.77 7,526.17 7,435.30 7,476.47 0.4M
2025-08-25 7,418.35 7,504.01 7,405.94 7,477.73 0.4M
2025-08-22 7,250.19 7,362.94 7,250.19 7,362.94 0.3M
2025-08-21 7,318.76 7,343.17 7,215.34 7,253.34 0.3M
2025-08-20 7,212.97 7,305.46 7,166.99 7,305.46 0.3M
2025-08-19 7,231.93 7,289.03 7,193.60 7,242.85 0.3M
2025-08-18 7,158.53 7,267.98 7,143.07 7,237.60 0.4M
2025-08-15 6,956.51 7,117.51 6,956.51 7,117.50 0.3M
2025-08-14 7,072.90 7,077.81 6,957.40 6,976.49 0.3M
2025-08-13 6,966.27 7,070.50 6,966.27 7,064.33 0.3M
2025-08-12 6,943.67 6,963.80 6,894.85 6,963.61 0.3M
2025-08-11 6,850.57 6,957.40 6,850.57 6,943.94 0.3M
2025-08-08 6,844.44 6,865.84 6,816.09 6,838.13 0.3M
2025-08-07 6,864.45 6,876.50 6,813.77 6,862.15 0.3M
2025-08-06 6,784.18 6,865.02 6,774.03 6,861.31 0.3M
2025-08-05 6,753.53 6,787.48 6,744.07 6,787.48 0.2M
2025-08-04 6,637.84 6,739.73 6,631.12 6,739.69 0.2M
2025-08-01 6,665.64 6,702.68 6,625.93 6,670.47 0.2M
2025-07-31 6,701.16 6,750.08 6,639.12 6,661.19 0.3M
2025-07-30 6,758.33 6,770.88 6,662.91 6,718.48 0.3M
2025-07-29 6,724.32 6,773.88 6,684.16 6,773.88 0.3M
2025-07-28 6,713.82 6,736.08 6,679.21 6,729.98 0.3M
2025-07-25 6,708.08 6,716.70 6,674.54 6,706.61 0.3M
2025-07-24 6,602.17 6,701.12 6,602.17 6,701.12 0.3M
2025-07-23 6,634.12 6,667.86 6,594.48 6,607.22 0.3M
2025-07-22 6,607.83 6,642.24 6,597.05 6,637.10 0.3M
2025-07-21 6,557.25 6,614.61 6,555.04 6,612.26 0.3M
2025-07-18 6,546.36 6,563.82 6,521.50 6,552.07 0.2M
2025-07-17 6,458.41 6,535.67 6,451.15 6,535.67 0.2M
2025-07-16 6,440.52 6,487.83 6,433.51 6,462.06 0.2M
2025-07-15 6,452.00 6,472.53 6,381.56 6,442.83 0.3M
2025-07-14 6,465.51 6,474.93 6,443.56 6,462.31 0.2M
2025-07-11 6,411.31 6,487.44 6,388.40 6,461.10 0.3M
2025-07-10 6,385.21 6,427.74 6,367.66 6,406.57 0.2M
2025-07-09 6,412.15 6,431.09 6,375.08 6,390.47 0.2M
2025-07-08 6,321.55 6,408.11 6,318.52 6,407.70 0.2M
2025-07-07 6,305.05 6,333.51 6,303.86 6,327.14 0.2M
2025-07-04 6,338.56 6,375.07 6,292.14 6,312.20 0.2M
2025-07-03 6,306.75 6,349.15 6,295.23 6,342.64 0.2M
2025-07-02 6,358.87 6,358.87 6,285.00 6,309.48 0.2M
2025-07-01 6,358.06 6,373.77 6,308.06 6,373.77 0.2M
2025-06-30 6,297.08 6,358.03 6,292.51 6,356.18 0.2M
2025-06-27 6,265.92 6,319.16 6,257.59 6,276.94 0.2M
2025-06-26 6,272.44 6,310.54 6,244.78 6,247.79 0.3M
2025-06-25 6,196.15 6,282.11 6,194.15 6,276.16 0.2M
2025-06-24 6,082.74 6,194.67 6,082.74 6,194.67 0.2M
2025-06-23 5,966.50 6,083.53 5,965.66 6,078.22 0.2M
2025-06-20 6,039.99 6,061.84 5,997.59 5,999.59 0.2M
2025-06-19 6,127.94 6,146.64 6,028.72 6,048.22 0.2M
2025-06-18 6,126.18 6,143.21 6,086.69 6,135.39 0.2M
2025-06-17 6,153.15 6,171.17 6,120.57 6,141.47 0.2M
2025-06-16 6,089.96 6,151.51 6,089.96 6,147.46 0.2M
2025-06-13 6,174.43 6,183.71 6,088.57 6,106.01 0.2M
2025-06-12 6,171.56 6,202.73 6,151.04 6,192.22 0.2M
2025-06-11 6,162.16 6,221.20 6,162.16 6,186.51 0.2M
2025-06-10 6,220.04 6,220.04 6,098.09 6,161.69 0.2M
2025-06-09 6,161.14 6,226.38 6,158.90 6,218.96 0.2M
2025-06-06 6,164.41 6,169.57 6,137.57 6,152.85 0.2M
2025-06-05 6,125.89 6,174.85 6,101.85 6,167.02 0.2M
2025-06-04 6,067.83 6,124.70 6,067.83 6,123.17 0.2M
2025-06-03 6,009.19 6,086.62 6,008.55 6,070.04 0.2M
2025-05-30 6,075.45 6,075.45 6,016.89 6,026.56 0.2M
2025-05-29 5,980.86 6,091.96 5,980.86 6,089.58 0.2M
2025-05-28 6,006.89 6,023.83 5,972.18 5,984.46 0.2M
2025-05-27 6,019.54 6,023.14 5,971.35 6,008.46 0.2M
2025-05-26 5,991.86 6,038.81 5,981.84 6,028.79 0.2M
2025-05-23 6,060.52 6,099.23 5,989.68 5,989.68 0.2M
2025-05-22 6,113.21 6,146.20 6,062.59 6,066.10 0.2M
2025-05-21 6,137.10 6,141.73 6,109.93 6,132.18 0.2M
2025-05-20 6,097.36 6,154.96 6,078.22 6,146.02 0.2M
2025-05-19 6,073.20 6,100.80 6,009.95 6,095.34 0.2M
2025-05-16 6,042.22 6,098.88 6,042.22 6,068.12 0.2M
2025-05-15 6,146.00 6,146.00 6,055.84 6,057.04 0.2M
2025-05-14 6,144.25 6,199.30 6,111.11 6,160.37 0.2M
2025-05-13 6,219.45 6,220.45 6,141.68 6,151.01 0.2M
2025-05-12 6,122.67 6,167.46 6,110.02 6,167.46 0.2M
2025-05-09 6,153.53 6,153.53 6,054.94 6,082.08 0.2M
2025-05-08 6,093.56 6,167.15 6,087.37 6,158.08 0.2M
2025-05-07 6,171.61 6,195.14 6,063.64 6,111.50 0.2M
2025-05-06 5,993.33 6,102.92 5,993.33 6,102.92 0.2M
2025-04-30 5,907.19 5,972.66 5,907.19 5,950.12 0.2M
2025-04-29 5,850.83 5,921.56 5,836.03 5,903.38 0.2M
2025-04-28 5,933.42 5,939.96 5,868.87 5,877.06 0.2M
2025-04-25 5,927.32 5,982.72 5,901.08 5,939.50 0.2M
2025-04-24 5,979.41 5,984.37 5,897.65 5,920.48 0.2M
2025-04-23 5,971.47 6,013.28 5,954.03 5,984.58 0.2M
2025-04-22 5,947.15 5,974.32 5,923.59 5,949.31 0.2M
2025-04-21 5,826.62 5,952.72 5,802.83 5,952.64 0.2M
2025-04-18 5,833.11 5,855.69 5,793.79 5,831.69 0.2M
2025-04-17 5,802.29 5,898.18 5,801.12 5,839.56 0.2M
2025-04-16 5,897.20 5,903.12 5,758.67 5,835.35 0.2M
2025-04-15 5,938.57 5,949.86 5,872.29 5,914.03 0.2M
2025-04-14 5,933.99 5,979.90 5,914.25 5,938.53 0.2M
2025-04-11 5,744.80 5,923.14 5,743.08 5,862.19 0.2M
2025-04-10 5,766.51 5,883.46 5,766.41 5,784.59 0.3M
2025-04-09 5,439.18 5,688.49 5,224.97 5,652.33 0.3M
2025-04-08 5,475.56 5,632.64 5,426.03 5,530.02 0.3M
2025-04-07 5,811.54 5,905.57 5,437.45 5,496.44 0.3M
2025-04-03 6,208.29 6,299.16 6,168.54 6,203.26 0.2M
2025-04-02 6,252.63 6,316.64 6,251.85 6,277.25 0.2M
2025-04-01 6,242.07 6,300.67 6,240.20 6,259.48 0.2M
2025-03-31 6,229.56 6,259.36 6,143.65 6,226.65 0.2M
2025-03-28 6,326.81 6,356.80 6,261.69 6,268.32 0.2M
2025-03-27 6,315.10 6,394.21 6,254.89 6,328.77 0.2M
2025-03-26 6,297.33 6,371.10 6,297.33 6,334.91 0.2M
2025-03-25 6,355.81 6,382.19 6,289.12 6,310.76 0.2M
2025-03-24 6,403.57 6,412.52 6,244.87 6,360.34 0.3M
2025-03-21 6,507.95 6,531.76 6,389.62 6,405.61 0.3M
2025-03-20 6,551.82 6,596.27 6,528.86 6,535.06 0.2M
2025-03-19 6,590.56 6,598.51 6,536.72 6,564.68 0.2M
2025-03-18 6,605.04 6,642.86 6,581.97 6,611.93 0.2M
2025-03-17 6,585.82 6,609.89 6,557.63 6,589.57 0.3M
2025-03-14 6,463.92 6,575.82 6,428.22 6,571.17 0.3M
2025-03-13 6,558.42 6,570.89 6,405.73 6,466.85 0.3M
2025-03-12 6,585.60 6,632.39 6,564.72 6,566.97 0.3M
2025-03-11 6,438.24 6,551.73 6,432.76 6,551.73 0.3M
2025-03-10 6,519.03 6,541.59 6,466.90 6,520.97 0.3M
2025-03-07 6,512.73 6,577.95 6,465.26 6,507.76 0.3M
2025-03-06 6,438.16 6,548.85 6,435.54 6,534.97 0.3M
2025-03-05 6,365.43 6,401.83 6,318.29 6,398.24 0.2M
2025-03-04 6,218.83 6,364.12 6,217.81 6,357.63 0.2M
2025-03-03 6,291.05 6,382.05 6,240.57 6,273.67 0.3M
2025-02-28 6,460.90 6,468.80 6,252.01 6,270.42 0.3M
2025-02-27 6,526.81 6,550.10 6,395.91 6,499.53 0.3M
2025-02-26 6,451.40 6,527.85 6,423.60 6,524.41 0.3M
2025-02-25 6,369.28 6,503.01 6,359.84 6,435.43 0.3M
2025-02-24 6,454.56 6,504.40 6,411.77 6,464.02 0.3M
2025-02-21 6,347.67 6,456.92 6,317.09 6,449.23 0.3M
2025-02-20 6,289.13 6,349.47 6,274.03 6,334.41 0.3M
2025-02-19 6,134.99 6,290.01 6,133.94 6,288.53 0.3M
2025-02-18 6,264.28 6,282.40 6,112.59 6,142.14 0.3M
2025-02-17 6,285.04 6,308.48 6,231.87 6,281.57 0.3M
2025-02-14 6,203.48 6,257.31 6,182.26 6,248.83 0.3M
2025-02-13 6,290.79 6,290.79 6,202.59 6,212.50 0.3M
2025-02-12 6,172.39 6,284.92 6,171.06 6,284.61 0.3M
2025-02-11 6,209.52 6,220.96 6,135.87 6,190.17 0.3M
2025-02-10 6,155.05 6,218.07 6,126.08 6,210.55 0.3M
2025-02-07 6,046.36 6,198.75 6,042.26 6,134.05 0.3M
2025-02-06 5,869.71 6,042.02 5,853.75 6,041.83 0.3M
2025-02-05 5,900.51 5,928.88 5,851.60 5,881.44 0.2M
2025-01-27 5,946.73 5,964.15 5,846.07 5,846.07 0.2M
2025-01-24 5,815.46 5,943.11 5,815.46 5,938.13 0.2M
2025-01-23 5,911.22 5,991.85 5,829.03 5,829.03 0.2M
2025-01-22 5,879.84 5,886.74 5,824.03 5,855.74 0.2M
2025-01-21 5,911.41 5,917.13 5,834.96 5,908.02 0.2M
2025-01-20 5,877.97 5,925.07 5,856.83 5,879.15 0.2M
2025-01-17 5,780.61 5,885.42 5,755.91 5,841.57 0.2M
2025-01-16 5,810.05 5,906.47 5,753.76 5,801.31 0.2M
2025-01-15 5,805.90 5,815.15 5,755.62 5,775.57 0.2M
2025-01-14 5,580.88 5,814.71 5,562.18 5,811.05 0.2M
2025-01-13 5,487.13 5,599.33 5,457.51 5,559.47 0.2M
2025-01-10 5,662.77 5,718.21 5,544.92 5,544.92 0.2M
2025-01-09 5,629.90 5,714.46 5,629.82 5,672.78 0.2M
2025-01-08 5,664.31 5,706.66 5,501.49 5,661.78 0.2M
2025-01-07 5,610.95 5,694.00 5,580.89 5,692.04 0.2M
2025-01-06 5,614.03 5,688.92 5,561.90 5,608.03 0.2M
2025-01-03 5,808.54 5,826.08 5,609.77 5,625.21 0.2M
2025-01-02 5,948.68 5,982.55 5,743.18 5,797.09 0.2M