中证香港内地民营指数 (HKCSHKPE)

HKCSHKPE
🏛️ 香港 →
1,746.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1,765.67 1,767.19 1,765.67 1,766.42 54,073.2K
09:31 1,765.83 1,766.99 1,764.79 1,766.99 21,384.7K
09:32 1,767.76 1,767.76 1,766.72 1,767.08 15,480.5K
09:33 1,767.17 1,767.88 1,765.11 1,765.11 14,624.5K
09:34 1,765.88 1,767.45 1,765.88 1,766.25 11,793.1K
09:35 1,765.94 1,768.39 1,765.94 1,767.80 11,806.5K
09:36 1,767.31 1,769.22 1,767.31 1,769.22 11,314.8K
09:37 1,769.81 1,771.25 1,769.66 1,771.25 7,195.6K
09:38 1,770.47 1,772.35 1,770.08 1,770.97 9,035.4K
09:39 1,770.59 1,772.93 1,770.59 1,772.93 10,658.4K
09:40 1,773.56 1,774.31 1,772.93 1,773.64 11,013.3K
09:41 1,773.40 1,775.36 1,772.84 1,775.36 8,312.7K
09:42 1,775.00 1,775.00 1,772.29 1,772.58 10,074.6K
09:43 1,772.72 1,774.47 1,772.60 1,774.39 8,852.7K
09:44 1,774.49 1,775.16 1,774.00 1,774.74 9,377.9K
09:45 1,774.61 1,774.71 1,772.40 1,773.86 12,643.7K
09:46 1,773.56 1,773.56 1,772.50 1,772.61 12,229.3K
09:47 1,771.82 1,773.26 1,771.41 1,772.68 10,657.3K
09:48 1,772.54 1,772.94 1,771.87 1,771.89 7,560.7K
09:49 1,771.96 1,773.84 1,771.65 1,772.71 5,980.0K
09:50 1,771.98 1,772.79 1,771.36 1,771.36 9,550.9K
09:51 1,771.18 1,771.18 1,769.35 1,769.95 9,255.9K
09:52 1,770.71 1,771.24 1,769.62 1,770.32 10,389.0K
09:53 1,769.94 1,769.94 1,767.76 1,767.87 9,296.7K
09:54 1,767.86 1,767.86 1,766.83 1,766.83 9,624.3K
09:55 1,767.12 1,767.60 1,765.59 1,765.59 10,187.2K
09:56 1,765.60 1,767.59 1,765.60 1,767.59 9,866.2K
09:57 1,767.36 1,767.40 1,765.75 1,765.75 8,257.7K
09:58 1,764.84 1,765.07 1,764.31 1,765.07 7,748.4K
09:59 1,765.80 1,767.64 1,765.80 1,767.12 7,328.5K
10:00 1,766.72 1,766.78 1,764.83 1,764.83 6,536.2K
10:01 1,764.59 1,766.38 1,764.52 1,766.35 6,026.5K
10:02 1,766.40 1,768.38 1,766.32 1,768.35 5,683.3K
10:03 1,768.26 1,768.53 1,766.15 1,766.22 6,039.0K
10:04 1,766.00 1,766.37 1,765.71 1,765.71 4,931.4K
10:05 1,764.90 1,765.07 1,764.03 1,764.03 6,975.7K
10:06 1,764.01 1,764.08 1,762.90 1,763.71 5,401.1K
10:07 1,763.57 1,766.32 1,763.57 1,766.32 6,678.9K
10:08 1,766.33 1,768.05 1,765.62 1,768.04 5,917.9K
10:09 1,768.19 1,770.13 1,768.19 1,770.13 5,617.5K
10:10 1,769.80 1,770.08 1,768.63 1,768.63 4,978.3K
10:11 1,768.76 1,769.32 1,768.08 1,768.96 6,181.1K
10:12 1,769.08 1,769.08 1,766.86 1,767.52 5,085.7K
10:13 1,767.45 1,767.45 1,765.99 1,765.99 4,120.1K
10:14 1,766.12 1,766.15 1,765.01 1,765.01 4,539.7K
10:15 1,764.97 1,765.27 1,764.64 1,765.21 4,384.6K
10:16 1,764.87 1,764.97 1,763.78 1,763.78 4,635.6K
10:17 1,764.01 1,764.01 1,763.28 1,763.28 3,734.9K
10:18 1,763.20 1,763.20 1,760.64 1,760.98 9,808.6K
10:19 1,761.58 1,762.06 1,761.47 1,761.74 4,687.1K
10:20 1,761.37 1,763.46 1,761.37 1,763.18 5,270.8K
10:21 1,762.74 1,762.77 1,761.70 1,762.68 4,455.3K
10:22 1,762.69 1,763.30 1,762.69 1,763.13 4,338.5K
10:23 1,763.46 1,763.46 1,762.41 1,762.62 3,879.2K
10:24 1,762.90 1,763.62 1,762.43 1,763.56 3,818.0K
10:25 1,763.99 1,764.97 1,763.99 1,764.87 4,658.0K
10:26 1,765.04 1,765.34 1,764.75 1,765.34 3,842.3K
10:27 1,765.20 1,766.69 1,765.20 1,766.69 4,231.9K
10:28 1,767.39 1,767.99 1,767.19 1,767.75 3,614.4K
10:29 1,767.81 1,768.11 1,766.93 1,768.11 4,732.2K
10:30 1,768.09 1,768.09 1,766.72 1,767.40 5,546.2K
10:31 1,767.26 1,768.08 1,767.09 1,767.85 5,231.2K
10:32 1,768.34 1,770.84 1,768.34 1,770.84 4,940.7K
10:33 1,771.16 1,771.60 1,769.83 1,769.83 5,718.6K
10:34 1,769.82 1,770.46 1,769.57 1,770.46 4,383.7K
10:35 1,770.83 1,770.86 1,769.60 1,770.08 4,568.5K
10:36 1,770.26 1,770.45 1,769.81 1,770.06 4,097.4K
10:37 1,769.72 1,769.72 1,767.95 1,769.60 8,071.5K
10:38 1,769.70 1,770.14 1,769.50 1,769.63 6,674.2K
10:39 1,769.57 1,770.01 1,769.37 1,769.37 6,396.5K
10:40 1,769.74 1,770.23 1,769.71 1,770.11 6,166.8K
10:41 1,769.66 1,770.74 1,769.66 1,770.54 4,265.8K
10:42 1,770.56 1,770.56 1,769.72 1,769.72 6,294.7K
10:43 1,769.12 1,769.12 1,768.12 1,768.37 6,295.9K
10:44 1,768.02 1,768.02 1,766.65 1,766.65 6,071.5K
10:45 1,766.32 1,768.56 1,766.32 1,768.56 5,375.2K
10:46 1,768.43 1,768.79 1,767.32 1,767.32 9,294.0K
10:47 1,767.08 1,768.37 1,766.81 1,768.37 7,134.4K
10:48 1,768.17 1,770.19 1,768.17 1,770.19 3,591.7K
10:49 1,770.13 1,770.75 1,769.80 1,770.00 5,141.0K
10:50 1,769.93 1,770.47 1,769.43 1,769.43 4,221.0K
10:51 1,769.33 1,770.84 1,769.33 1,770.66 2,244.8K
10:52 1,770.70 1,771.15 1,770.54 1,771.02 2,736.8K
10:53 1,771.09 1,771.09 1,770.40 1,770.62 3,302.9K
10:54 1,770.50 1,770.81 1,770.36 1,770.62 3,605.4K
10:55 1,770.80 1,771.42 1,770.80 1,770.96 4,620.2K
10:56 1,770.98 1,771.61 1,770.55 1,770.78 3,595.6K
10:57 1,770.61 1,771.19 1,770.61 1,770.79 2,831.1K
10:58 1,770.56 1,770.78 1,769.85 1,770.56 2,887.6K
10:59 1,770.77 1,771.06 1,770.53 1,771.00 2,106.2K
11:00 1,770.73 1,771.75 1,770.40 1,771.13 2,320.4K
11:01 1,771.34 1,772.41 1,771.12 1,772.33 3,251.6K
11:02 1,772.55 1,774.88 1,772.55 1,774.88 3,810.8K
11:03 1,774.81 1,774.81 1,773.53 1,773.57 2,835.5K
11:04 1,773.99 1,775.81 1,773.99 1,775.81 3,443.7K
11:05 1,776.07 1,776.67 1,775.12 1,776.48 2,463.7K
11:06 1,776.70 1,777.25 1,775.37 1,775.37 3,770.2K
11:07 1,774.86 1,775.05 1,774.14 1,774.14 5,264.1K
11:08 1,773.97 1,773.97 1,773.01 1,773.01 3,131.1K
11:09 1,773.39 1,774.44 1,773.16 1,773.16 2,504.3K
11:10 1,773.46 1,773.46 1,772.02 1,772.32 2,874.0K
11:11 1,772.18 1,772.18 1,771.51 1,771.70 2,854.8K
11:12 1,771.80 1,771.90 1,770.84 1,770.84 3,161.4K
11:13 1,770.86 1,770.92 1,770.32 1,770.78 2,569.3K
11:14 1,770.81 1,771.67 1,770.33 1,771.12 2,171.0K
11:15 1,771.26 1,772.21 1,771.19 1,772.21 1,455.6K
11:16 1,771.89 1,772.06 1,771.53 1,771.53 1,879.3K
11:17 1,771.30 1,771.30 1,770.83 1,771.13 3,432.2K
11:18 1,770.78 1,771.51 1,769.58 1,769.58 4,028.1K
11:19 1,769.56 1,769.56 1,768.93 1,769.03 2,720.4K
11:20 1,768.64 1,769.43 1,768.64 1,768.84 2,423.9K
11:21 1,768.56 1,768.61 1,767.85 1,767.95 2,442.6K
11:22 1,768.11 1,768.33 1,767.89 1,768.27 2,466.3K
11:23 1,768.13 1,768.61 1,767.94 1,768.01 1,887.4K
11:24 1,767.54 1,767.96 1,767.34 1,767.91 2,179.2K
11:25 1,767.79 1,767.79 1,766.67 1,766.91 2,114.8K
11:26 1,767.26 1,767.43 1,766.65 1,767.36 4,363.3K
11:27 1,767.45 1,768.81 1,767.45 1,768.81 3,794.0K
11:28 1,768.85 1,769.11 1,768.40 1,768.41 3,111.9K
11:29 1,768.56 1,768.66 1,768.27 1,768.62 2,554.8K
11:30 1,768.43 1,768.43 1,767.12 1,767.57 3,259.1K
11:31 1,767.67 1,767.94 1,767.16 1,767.75 2,601.3K
11:32 1,767.77 1,767.92 1,767.47 1,767.65 2,287.7K
11:33 1,767.58 1,768.30 1,767.49 1,767.96 1,892.2K
11:34 1,768.14 1,768.14 1,767.65 1,767.86 1,836.7K
11:35 1,767.76 1,767.84 1,766.61 1,766.78 4,046.1K
11:36 1,766.94 1,768.30 1,766.92 1,768.30 2,997.3K
11:37 1,768.14 1,768.76 1,767.97 1,768.69 2,112.4K
11:38 1,768.73 1,768.97 1,768.46 1,768.88 1,919.7K
11:39 1,769.03 1,769.44 1,769.03 1,769.42 4,508.4K
11:40 1,769.63 1,769.91 1,769.49 1,769.85 915.6K
11:41 1,769.75 1,770.43 1,769.75 1,769.85 1,846.0K
11:42 1,769.87 1,770.35 1,769.87 1,770.20 1,231.7K
11:43 1,770.37 1,771.43 1,770.32 1,771.17 1,564.2K
11:44 1,771.28 1,771.87 1,771.28 1,771.76 2,936.5K
11:45 1,771.70 1,772.44 1,771.70 1,772.06 1,690.1K
11:46 1,771.91 1,771.91 1,771.20 1,771.53 1,271.4K
11:47 1,771.49 1,771.56 1,771.04 1,771.30 1,069.9K
11:48 1,771.16 1,771.32 1,770.95 1,771.11 1,075.7K
11:49 1,771.34 1,771.34 1,770.78 1,770.78 1,423.1K
11:50 1,770.90 1,770.90 1,770.26 1,770.44 1,500.2K
11:51 1,770.74 1,770.74 1,770.19 1,770.52 1,341.5K
11:52 1,770.33 1,770.87 1,770.16 1,770.68 1,210.3K
11:53 1,770.84 1,770.84 1,770.48 1,770.66 1,487.7K
11:54 1,770.66 1,770.85 1,770.28 1,770.77 1,244.2K
11:55 1,770.90 1,771.09 1,770.67 1,770.67 1,154.5K
11:56 1,770.88 1,771.04 1,770.82 1,770.93 1,111.7K
11:57 1,771.07 1,771.11 1,770.58 1,770.98 1,409.7K
11:58 1,770.97 1,771.08 1,770.64 1,770.86 1,238.9K
11:59 1,771.23 1,771.50 1,770.98 1,771.24 1,653.9K
12:00 1,771.04 1,771.04 1,771.04 1,771.04 12.3K
13:00 1,771.38 1,771.38 1,767.79 1,767.79 12,887.1K
13:01 1,767.92 1,768.32 1,767.83 1,767.99 4,123.2K
13:02 1,768.19 1,768.51 1,767.68 1,767.89 3,178.4K
13:03 1,768.17 1,768.81 1,768.17 1,768.47 2,097.2K
13:04 1,768.31 1,768.31 1,767.53 1,767.53 2,111.7K
13:05 1,767.52 1,767.52 1,766.38 1,766.49 2,693.2K
13:06 1,766.33 1,766.33 1,765.22 1,766.16 4,216.4K
13:07 1,767.21 1,767.56 1,766.03 1,766.03 3,333.5K
13:08 1,766.35 1,766.35 1,765.77 1,765.77 2,498.9K
13:09 1,765.76 1,765.98 1,765.31 1,765.53 3,937.3K
13:10 1,765.34 1,766.47 1,765.34 1,766.46 3,060.0K
13:11 1,766.35 1,766.84 1,765.79 1,765.79 1,736.7K
13:12 1,766.18 1,767.90 1,766.18 1,767.67 3,361.7K
13:13 1,768.00 1,768.59 1,768.00 1,768.57 2,114.2K
13:14 1,768.46 1,769.64 1,768.37 1,769.29 2,746.3K
13:15 1,769.70 1,769.93 1,768.94 1,769.93 2,035.7K
13:16 1,769.75 1,769.96 1,769.55 1,769.83 2,850.2K
13:17 1,769.89 1,770.78 1,769.77 1,770.78 1,960.0K
13:18 1,771.34 1,772.33 1,771.34 1,771.72 2,076.3K
13:19 1,771.84 1,771.94 1,770.22 1,770.72 1,847.3K
13:20 1,770.65 1,771.51 1,770.41 1,771.51 1,980.0K
13:21 1,771.89 1,772.19 1,771.69 1,772.19 2,893.3K
13:22 1,771.84 1,771.98 1,771.27 1,771.63 2,529.0K
13:23 1,771.41 1,772.66 1,771.14 1,772.66 3,911.5K
13:24 1,772.75 1,772.97 1,772.33 1,772.61 2,865.2K
13:25 1,772.39 1,773.16 1,771.82 1,773.16 3,043.8K
13:26 1,773.49 1,773.70 1,771.64 1,771.64 2,456.3K
13:27 1,771.31 1,771.93 1,771.31 1,771.90 2,657.4K
13:28 1,771.81 1,772.67 1,771.60 1,771.60 1,719.1K
13:29 1,771.30 1,771.44 1,770.77 1,771.38 1,857.7K
13:30 1,771.41 1,771.56 1,770.80 1,770.80 1,717.8K
13:31 1,770.70 1,771.37 1,770.70 1,771.30 1,512.0K
13:32 1,770.29 1,770.42 1,769.54 1,769.72 1,917.2K
13:33 1,770.16 1,770.35 1,769.83 1,770.02 1,460.0K
13:34 1,769.88 1,771.01 1,769.88 1,770.81 1,886.0K
13:35 1,770.66 1,770.90 1,770.41 1,770.49 1,926.8K
13:36 1,770.58 1,770.58 1,769.91 1,769.94 1,566.6K
13:37 1,769.98 1,771.50 1,769.81 1,771.50 2,524.2K
13:38 1,771.59 1,772.16 1,771.22 1,771.43 2,335.4K
13:39 1,771.34 1,772.19 1,771.23 1,772.14 1,258.5K
13:40 1,771.69 1,773.81 1,771.69 1,773.56 2,394.4K
13:41 1,773.49 1,774.13 1,773.49 1,774.13 1,538.2K
13:42 1,774.17 1,774.99 1,774.09 1,774.99 3,028.8K
13:43 1,774.75 1,774.98 1,773.76 1,773.76 2,376.0K
13:44 1,774.04 1,774.04 1,772.69 1,772.69 2,995.9K
13:45 1,772.17 1,772.17 1,770.94 1,771.57 3,473.6K
13:46 1,771.40 1,772.20 1,771.40 1,772.20 2,736.1K
13:47 1,771.92 1,773.99 1,771.84 1,773.99 2,414.1K
13:48 1,773.99 1,774.18 1,773.74 1,773.91 1,489.2K
13:49 1,774.15 1,775.13 1,773.74 1,775.13 3,308.2K
13:50 1,774.95 1,774.95 1,774.29 1,774.29 2,920.0K
13:51 1,774.10 1,774.10 1,773.34 1,773.34 2,080.4K
13:52 1,772.97 1,772.97 1,771.85 1,771.85 2,254.8K
13:53 1,771.77 1,771.77 1,770.95 1,771.68 2,611.5K
13:54 1,771.39 1,771.59 1,771.16 1,771.49 1,309.1K
13:55 1,771.74 1,772.00 1,771.08 1,771.08 1,625.6K
13:56 1,771.06 1,771.06 1,769.87 1,769.87 2,539.1K
13:57 1,770.30 1,770.30 1,769.73 1,770.07 2,939.4K
13:58 1,769.56 1,769.56 1,768.64 1,769.19 2,648.0K
13:59 1,768.87 1,768.87 1,768.40 1,768.87 1,730.3K
14:00 1,768.87 1,768.87 1,768.46 1,768.69 2,230.9K
14:01 1,768.40 1,769.71 1,768.40 1,769.67 2,131.0K
14:02 1,769.93 1,770.04 1,769.52 1,769.73 1,471.2K
14:03 1,769.67 1,769.84 1,769.09 1,769.21 1,769.0K
14:04 1,769.28 1,769.74 1,769.08 1,769.56 2,165.2K
14:05 1,769.66 1,769.96 1,769.52 1,769.52 1,868.3K
14:06 1,769.10 1,769.36 1,768.62 1,768.62 1,766.7K
14:07 1,768.69 1,768.69 1,767.99 1,768.33 4,138.3K
14:08 1,768.71 1,769.97 1,768.71 1,769.69 2,761.7K
14:09 1,769.87 1,770.04 1,769.62 1,769.62 2,020.6K
14:10 1,769.71 1,769.71 1,768.44 1,768.44 2,379.5K
14:11 1,768.32 1,768.47 1,768.12 1,768.14 1,646.4K
14:12 1,768.27 1,768.81 1,768.12 1,768.64 1,964.7K
14:13 1,768.74 1,768.97 1,768.00 1,768.39 1,596.7K
14:14 1,768.69 1,768.69 1,768.02 1,768.02 1,952.2K
14:15 1,767.95 1,768.63 1,767.95 1,768.21 1,291.8K
14:16 1,768.99 1,769.91 1,768.87 1,769.80 2,452.0K
14:17 1,769.94 1,770.26 1,769.86 1,769.95 1,569.2K
14:18 1,770.59 1,770.87 1,770.13 1,770.61 1,697.3K
14:19 1,770.14 1,770.55 1,769.76 1,769.99 2,251.5K
14:20 1,769.83 1,770.52 1,769.75 1,770.43 1,928.3K
14:21 1,771.07 1,771.92 1,771.07 1,771.33 2,601.2K
14:22 1,770.82 1,770.82 1,769.68 1,769.83 1,735.0K
14:23 1,769.79 1,770.27 1,769.65 1,769.88 1,614.6K
14:24 1,770.29 1,770.32 1,769.80 1,769.93 1,009.0K
14:25 1,769.81 1,769.81 1,768.24 1,768.24 1,587.5K
14:26 1,768.52 1,768.89 1,768.22 1,768.87 1,957.5K
14:27 1,768.84 1,769.02 1,767.48 1,767.48 3,177.6K
14:28 1,767.44 1,767.73 1,767.09 1,767.24 2,493.8K
14:29 1,767.32 1,768.19 1,767.32 1,768.14 1,883.9K
14:30 1,767.80 1,769.04 1,767.63 1,769.02 3,798.5K
14:31 1,769.38 1,769.42 1,768.51 1,768.61 1,681.7K
14:32 1,767.67 1,767.85 1,767.04 1,767.31 5,819.1K
14:33 1,767.07 1,767.29 1,765.92 1,765.92 6,170.8K
14:34 1,765.80 1,765.92 1,765.45 1,765.60 2,864.3K
14:35 1,765.75 1,765.93 1,765.03 1,765.16 2,114.5K
14:36 1,764.99 1,765.51 1,764.47 1,765.26 3,875.7K
14:37 1,765.72 1,766.61 1,765.72 1,766.43 2,590.0K
14:38 1,766.47 1,767.29 1,766.47 1,767.01 2,551.4K
14:39 1,766.90 1,767.06 1,766.27 1,766.38 1,393.2K
14:40 1,766.44 1,767.03 1,766.20 1,766.20 1,922.9K
14:41 1,766.45 1,766.90 1,765.71 1,765.71 2,146.4K
14:42 1,766.11 1,766.79 1,765.84 1,766.45 1,803.4K
14:43 1,766.52 1,767.34 1,766.52 1,767.28 2,433.1K
14:44 1,767.25 1,767.76 1,767.25 1,767.52 1,356.0K
14:45 1,768.01 1,768.14 1,767.63 1,767.81 1,383.4K
14:46 1,767.53 1,767.53 1,766.40 1,766.40 3,004.9K
14:47 1,766.24 1,766.38 1,765.88 1,766.38 1,666.3K
14:48 1,766.03 1,766.33 1,765.95 1,766.02 1,647.6K
14:49 1,766.11 1,766.11 1,764.89 1,765.11 5,803.5K
14:50 1,765.04 1,765.14 1,764.29 1,764.63 3,468.5K
14:51 1,764.31 1,764.59 1,764.02 1,764.52 2,400.1K
14:52 1,763.71 1,764.27 1,763.71 1,764.10 2,215.3K
14:53 1,764.06 1,764.06 1,763.23 1,763.59 4,393.1K
14:54 1,763.30 1,763.40 1,762.60 1,763.11 2,650.5K
14:55 1,763.07 1,763.07 1,762.04 1,762.04 3,017.3K
14:56 1,762.16 1,762.28 1,761.58 1,762.03 4,136.3K
14:57 1,761.27 1,761.80 1,761.26 1,761.80 4,551.1K
14:58 1,761.69 1,762.17 1,761.69 1,762.17 4,359.6K
14:59 1,761.85 1,761.94 1,761.22 1,761.40 6,092.0K
15:00 1,761.03 1,761.03 1,758.49 1,759.31 10,120.1K
15:01 1,759.20 1,760.29 1,756.71 1,758.40 11,591.9K
15:02 1,759.18 1,759.18 1,757.52 1,757.57 3,565.4K
15:03 1,757.39 1,757.58 1,755.39 1,755.67 4,356.8K
15:04 1,755.54 1,755.61 1,754.02 1,754.02 5,639.2K
15:05 1,753.66 1,754.26 1,752.50 1,754.26 7,493.3K
15:06 1,754.20 1,754.20 1,751.73 1,751.73 6,998.1K
15:07 1,752.24 1,752.24 1,751.38 1,751.90 5,620.7K
15:08 1,751.81 1,755.47 1,751.61 1,755.47 6,062.4K
15:09 1,755.69 1,756.57 1,755.69 1,756.17 6,519.5K
15:10 1,755.97 1,755.97 1,753.56 1,753.56 5,469.8K
15:11 1,753.28 1,753.86 1,751.97 1,751.97 5,567.1K
15:12 1,751.39 1,752.13 1,751.26 1,751.55 4,461.8K
15:13 1,751.34 1,752.48 1,751.34 1,752.29 2,748.7K
15:14 1,752.30 1,752.53 1,750.63 1,750.63 4,872.3K
15:15 1,750.25 1,750.25 1,746.78 1,746.84 12,143.6K
15:16 1,746.27 1,746.72 1,745.78 1,746.72 13,736.9K
15:17 1,746.78 1,746.78 1,745.08 1,745.08 7,037.8K
15:18 1,745.26 1,747.30 1,744.96 1,747.30 6,049.5K
15:19 1,746.98 1,747.74 1,746.98 1,747.50 4,363.1K
15:20 1,747.30 1,748.05 1,746.86 1,746.86 3,866.4K
15:21 1,745.93 1,745.93 1,744.58 1,744.58 7,466.0K
15:22 1,744.52 1,744.67 1,741.94 1,741.94 6,757.0K
15:23 1,742.45 1,742.66 1,742.13 1,742.46 6,250.3K
15:24 1,742.50 1,744.35 1,742.16 1,744.35 6,019.1K
15:25 1,744.21 1,747.26 1,744.21 1,747.18 7,171.4K
15:26 1,747.14 1,747.79 1,746.92 1,747.77 4,304.4K
15:27 1,748.06 1,749.76 1,748.04 1,749.76 5,042.3K
15:28 1,749.47 1,749.58 1,749.01 1,749.58 4,537.3K
15:29 1,749.60 1,749.68 1,748.73 1,748.73 5,312.9K
15:30 1,748.87 1,748.87 1,747.23 1,747.54 6,081.2K
15:31 1,747.65 1,747.89 1,746.70 1,746.70 5,024.2K
15:32 1,747.02 1,748.40 1,746.67 1,748.40 5,483.8K
15:33 1,748.54 1,750.26 1,748.54 1,749.73 4,019.1K
15:34 1,750.08 1,750.46 1,750.05 1,750.46 4,266.0K
15:35 1,750.68 1,750.68 1,750.02 1,750.02 3,917.8K
15:36 1,749.45 1,749.45 1,748.24 1,748.24 4,277.9K
15:37 1,748.11 1,748.11 1,747.38 1,747.83 4,414.8K
15:38 1,748.04 1,748.79 1,747.96 1,747.99 4,319.9K
15:39 1,748.03 1,748.03 1,746.93 1,747.30 8,268.7K
15:40 1,747.42 1,747.42 1,745.48 1,745.51 7,013.4K
15:41 1,745.52 1,745.72 1,745.35 1,745.45 6,254.5K
15:42 1,745.06 1,745.41 1,744.61 1,744.76 6,721.6K
15:43 1,744.94 1,744.98 1,743.61 1,743.61 8,751.9K
15:44 1,743.33 1,743.80 1,743.20 1,743.70 6,395.0K
15:45 1,743.99 1,745.61 1,743.99 1,745.60 11,299.1K
15:46 1,745.71 1,745.84 1,744.96 1,745.27 6,536.8K
15:47 1,745.30 1,745.30 1,743.96 1,743.96 5,573.1K
15:48 1,744.04 1,745.22 1,743.79 1,745.13 5,887.1K
15:49 1,745.22 1,746.81 1,745.22 1,746.81 7,076.0K
15:50 1,746.51 1,747.21 1,746.43 1,746.43 6,859.7K
15:51 1,746.57 1,747.37 1,746.57 1,747.25 4,691.7K
15:52 1,747.32 1,747.81 1,746.97 1,747.68 6,887.3K
15:53 1,747.71 1,747.96 1,747.04 1,747.04 7,656.4K
15:54 1,747.27 1,747.42 1,746.70 1,746.70 7,426.3K
15:55 1,746.81 1,746.81 1,746.13 1,746.13 6,909.9K
15:56 1,746.13 1,746.24 1,745.19 1,745.46 7,442.0K
15:57 1,745.29 1,746.07 1,745.29 1,745.63 8,834.9K
15:58 1,745.91 1,746.22 1,745.36 1,746.06 6,868.9K
15:59 1,746.25 1,746.89 1,745.99 1,746.89 85,342.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,769.97 1,777.40 1,741.67 1,746.89 1,574.3M
2025-09-25 1,773.11 1,802.00 1,770.40 1,786.94 1,453.9M
2025-09-24 1,729.13 1,777.94 1,725.83 1,774.86 1,251.5M
2025-09-23 1,766.49 1,767.65 1,723.16 1,737.94 1,268.6M
2025-09-22 1,769.34 1,777.41 1,753.04 1,764.80 1,228.4M
2025-09-19 1,780.56 1,792.86 1,763.94 1,779.38 1,413.0M
2025-09-18 1,798.10 1,817.58 1,752.40 1,774.63 1,811.0M
2025-09-17 1,759.52 1,805.54 1,759.52 1,801.00 1,764.7M
2025-09-16 1,743.82 1,754.39 1,729.55 1,743.38 1,279.0M
2025-09-15 1,720.90 1,744.87 1,716.55 1,738.06 1,309.4M
2025-09-12 1,732.41 1,739.77 1,723.87 1,727.60 1,499.2M
2025-09-11 1,687.79 1,708.92 1,679.19 1,694.74 1,817.1M
2025-09-10 1,713.82 1,732.98 1,711.16 1,713.61 1,567.4M
2025-09-09 1,688.59 1,713.80 1,685.57 1,703.96 1,701.1M
2025-09-08 1,661.85 1,684.26 1,659.50 1,681.79 1,490.0M
2025-09-05 1,639.29 1,663.89 1,632.20 1,658.10 1,545.1M
2025-09-04 1,669.12 1,669.97 1,629.08 1,634.10 1,628.0M
2025-09-03 1,678.68 1,685.80 1,650.71 1,656.80 1,365.8M
2025-09-02 1,670.04 1,682.29 1,656.15 1,663.66 1,656.5M
2025-09-01 1,657.52 1,672.20 1,654.58 1,670.61 2,081.8M
2025-08-29 1,624.40 1,642.86 1,617.15 1,627.68 1,528.5M
2025-08-28 1,629.66 1,631.95 1,597.58 1,611.55 1,807.0M
2025-08-27 1,683.70 1,689.28 1,640.45 1,647.16 1,565.2M
2025-08-26 1,682.07 1,695.33 1,675.79 1,677.05 1,382.5M
2025-08-25 1,666.70 1,698.31 1,665.33 1,691.74 1,805.3M
2025-08-22 1,630.73 1,644.14 1,625.11 1,644.14 1,398.7M
2025-08-21 1,630.19 1,630.51 1,610.05 1,617.96 1,207.6M
2025-08-20 1,613.16 1,633.00 1,605.74 1,628.38 1,280.0M
2025-08-19 1,634.65 1,637.27 1,617.06 1,626.36 1,219.1M
2025-08-18 1,625.30 1,654.83 1,625.30 1,631.33 1,468.1M
2025-08-15 1,615.06 1,621.56 1,609.29 1,619.89 1,683.7M
2025-08-14 1,653.73 1,653.73 1,626.58 1,632.16 1,428.2M
2025-08-13 1,600.00 1,638.63 1,599.01 1,638.63 1,467.9M
2025-08-12 1,579.78 1,588.10 1,571.68 1,583.71 1,112.5M
2025-08-11 1,592.18 1,593.34 1,582.22 1,588.03 1,046.6M
2025-08-08 1,596.33 1,599.47 1,584.91 1,588.50 988.0M
2025-08-07 1,605.98 1,610.21 1,588.36 1,605.09 1,368.2M
2025-08-06 1,596.21 1,609.44 1,590.33 1,601.55 1,037.7M
2025-08-05 1,594.35 1,602.60 1,585.79 1,602.60 1,191.3M
2025-08-04 1,567.42 1,595.25 1,559.82 1,593.09 1,039.2M
2025-08-01 1,582.20 1,596.89 1,573.63 1,574.14 1,358.6M
2025-07-31 1,603.07 1,605.70 1,581.08 1,584.38 1,742.9M
2025-07-30 1,624.16 1,642.98 1,607.83 1,615.98 1,868.2M
2025-07-29 1,637.47 1,647.93 1,621.38 1,646.76 1,414.6M
2025-07-28 1,646.82 1,656.07 1,639.35 1,647.13 1,086.0M
2025-07-25 1,659.01 1,659.01 1,635.19 1,640.74 1,121.7M
2025-07-24 1,661.67 1,675.90 1,658.09 1,666.08 1,248.0M
2025-07-23 1,650.52 1,668.24 1,637.84 1,665.13 1,486.1M
2025-07-22 1,624.80 1,631.36 1,612.71 1,630.24 1,033.1M
2025-07-21 1,626.70 1,626.85 1,610.66 1,622.47 1,135.6M
2025-07-18 1,603.92 1,611.60 1,593.89 1,610.73 1,060.8M
2025-07-17 1,579.80 1,593.27 1,572.32 1,585.37 1,273.1M
2025-07-16 1,598.25 1,611.52 1,577.37 1,578.49 1,394.9M
2025-07-15 1,547.36 1,586.38 1,542.62 1,585.73 1,605.0M
2025-07-14 1,533.51 1,548.15 1,529.80 1,543.65 970.4M
2025-07-11 1,530.08 1,563.31 1,530.08 1,536.97 1,518.2M
2025-07-10 1,523.80 1,536.86 1,520.47 1,530.88 1,165.2M
2025-07-09 1,543.23 1,543.23 1,523.30 1,527.31 1,103.1M
2025-07-08 1,527.99 1,550.65 1,525.20 1,550.58 1,048.9M
2025-07-07 1,517.13 1,526.72 1,506.03 1,525.25 966.1M
2025-07-04 1,520.89 1,538.51 1,503.45 1,523.50 1,500.4M
2025-07-03 1,547.21 1,549.34 1,522.93 1,532.83 1,366.5M
2025-07-02 1,566.16 1,567.05 1,540.29 1,545.85 1,200.5M
2025-07-01 1,557.50 1,560.88 1,546.20 1,547.50 1,181.7M
2025-06-30 1,557.50 1,560.88 1,546.20 1,547.50 1,181.7M
2025-06-27 1,569.59 1,570.18 1,551.87 1,557.38 1,758.3M
2025-06-26 1,561.84 1,568.89 1,551.67 1,561.35 1,208.7M
2025-06-25 1,569.08 1,580.82 1,560.93 1,571.88 1,215.9M
2025-06-24 1,535.01 1,561.72 1,535.01 1,554.93 1,340.7M
2025-06-23 1,491.65 1,522.60 1,483.97 1,521.16 1,052.9M
2025-06-20 1,496.80 1,509.13 1,494.05 1,509.13 1,202.4M
2025-06-19 1,525.97 1,528.46 1,489.76 1,494.34 1,276.0M
2025-06-18 1,549.28 1,549.92 1,528.43 1,534.49 954.7M
2025-06-17 1,568.43 1,574.67 1,549.32 1,558.61 1,054.1M
2025-06-16 1,543.70 1,569.49 1,534.62 1,563.47 1,344.5M
2025-06-13 1,563.53 1,572.72 1,539.59 1,552.92 1,928.7M
2025-06-12 1,588.40 1,596.73 1,572.14 1,575.74 1,931.7M
2025-06-11 1,593.89 1,609.63 1,592.40 1,602.74 1,364.9M
2025-06-10 1,603.12 1,604.40 1,575.67 1,590.09 1,560.5M
2025-06-09 1,575.35 1,602.40 1,572.55 1,596.43 1,756.5M
2025-06-06 1,576.54 1,576.54 1,554.08 1,561.36 2,045.2M
2025-06-05 1,572.92 1,574.89 1,558.63 1,573.15 1,404.3M
2025-06-04 1,541.96 1,564.04 1,539.98 1,556.09 1,571.0M
2025-06-03 1,531.12 1,544.57 1,529.60 1,543.63 1,387.2M
2025-06-02 1,508.78 1,521.82 1,484.06 1,519.96 834.2M
2025-05-30 1,543.20 1,544.81 1,519.83 1,529.13 2,279.2M
2025-05-29 1,530.56 1,569.16 1,527.04 1,564.37 1,819.1M
2025-05-28 1,541.73 1,545.23 1,525.92 1,530.29 1,306.4M
2025-05-27 1,515.55 1,538.55 1,511.72 1,535.29 1,309.3M
2025-05-26 1,554.91 1,555.74 1,521.10 1,525.11 1,438.1M
2025-05-23 1,562.68 1,581.43 1,555.07 1,563.45 1,453.5M
2025-05-22 1,584.01 1,584.39 1,553.56 1,560.59 1,470.6M
2025-05-21 1,582.76 1,596.00 1,577.32 1,589.35 1,345.4M
2025-05-20 1,557.25 1,582.00 1,550.90 1,577.51 1,601.7M
2025-05-19 1,540.05 1,560.34 1,523.72 1,552.93 1,201.3M
2025-05-16 1,543.29 1,559.57 1,540.19 1,556.05 1,197.6M
2025-05-15 1,577.45 1,587.91 1,553.85 1,560.89 1,074.7M
2025-05-14 1,555.67 1,579.41 1,550.85 1,579.41 1,337.9M
2025-05-13 1,579.05 1,579.05 1,532.33 1,535.80 1,315.6M
2025-05-12 1,545.18 1,591.18 1,524.20 1,578.28 2,175.9M
2025-05-09 1,529.18 1,530.26 1,506.69 1,522.39 1,020.3M
2025-05-08 1,503.03 1,537.55 1,501.79 1,521.18 1,071.6M
2025-05-07 1,560.09 1,565.46 1,509.96 1,509.96 1,449.2M
2025-05-06 1,523.74 1,532.18 1,508.06 1,524.50 1,337.7M
2025-05-05 1,490.18 1,526.27 1,480.54 1,522.84 749.7M
2025-05-02 1,490.18 1,526.27 1,480.54 1,522.84 749.7M
2025-05-01 1,471.80 1,487.24 1,460.97 1,486.46 1,231.3M
2025-04-30 1,471.80 1,487.24 1,460.97 1,486.46 1,231.3M
2025-04-29 1,470.84 1,486.54 1,457.31 1,468.02 1,238.4M
2025-04-28 1,475.49 1,475.49 1,452.70 1,462.94 978.5M
2025-04-25 1,476.34 1,492.70 1,464.06 1,469.51 1,393.4M
2025-04-24 1,473.61 1,478.50 1,443.90 1,459.42 1,409.5M
2025-04-23 1,474.55 1,480.90 1,452.90 1,473.89 1,698.6M
2025-04-22 1,400.84 1,427.51 1,390.44 1,422.90 1,575.7M
2025-04-21 1,382.09 1,414.36 1,378.42 1,411.01 1,134.2M
2025-04-18 1,382.09 1,414.36 1,378.42 1,411.01 0.0M
2025-04-17 1,382.09 1,414.36 1,378.42 1,411.01 1,134.2M
2025-04-16 1,414.46 1,417.01 1,369.03 1,385.26 1,508.6M
2025-04-15 1,453.42 1,453.42 1,419.99 1,435.69 1,211.4M
2025-04-14 1,437.88 1,450.50 1,419.95 1,434.43 2,018.4M
2025-04-11 1,373.23 1,421.20 1,363.12 1,399.22 2,008.7M
2025-04-10 1,402.32 1,432.75 1,371.88 1,384.30 2,856.8M
2025-04-09 1,277.26 1,372.72 1,254.03 1,356.08 3,266.0M
2025-04-08 1,324.57 1,355.34 1,293.34 1,331.40 3,424.3M
2025-04-07 1,364.82 1,403.65 1,276.03 1,286.26 5,091.5M
2025-04-04 1,519.89 1,550.01 1,519.28 1,538.50 2,029.6M
2025-04-03 1,519.89 1,550.01 1,519.28 1,538.50 2,029.6M
2025-04-02 1,566.27 1,587.19 1,551.06 1,567.00 1,802.2M
2025-04-01 1,577.00 1,602.44 1,567.43 1,570.93 2,043.6M
2025-03-31 1,580.52 1,588.14 1,553.29 1,566.12 1,685.0M
2025-03-28 1,617.15 1,629.38 1,582.95 1,599.62 1,724.1M
2025-03-27 1,608.00 1,633.37 1,582.83 1,609.35 1,554.1M
2025-03-26 1,588.53 1,608.56 1,587.58 1,602.11 1,242.8M
2025-03-25 1,614.64 1,624.17 1,580.87 1,584.33 2,422.2M
2025-03-24 1,623.57 1,648.43 1,607.77 1,640.62 1,288.0M
2025-03-21 1,658.69 1,667.23 1,607.11 1,617.01 2,054.7M
2025-03-20 1,719.35 1,719.35 1,664.53 1,669.20 1,807.8M
2025-03-19 1,712.79 1,729.88 1,702.64 1,720.12 1,611.2M
2025-03-18 1,713.45 1,725.72 1,695.59 1,725.72 1,763.7M
2025-03-17 1,671.18 1,676.18 1,648.83 1,661.72 1,367.8M
2025-03-14 1,619.22 1,659.24 1,603.78 1,649.12 1,639.9M
2025-03-13 1,613.91 1,620.10 1,573.66 1,597.68 1,350.3M
2025-03-12 1,647.98 1,657.54 1,590.45 1,611.97 1,651.0M
2025-03-11 1,579.68 1,639.77 1,576.73 1,633.39 1,704.8M
2025-03-10 1,653.01 1,668.19 1,607.31 1,621.53 1,746.3M
2025-03-07 1,657.70 1,705.19 1,642.03 1,663.61 2,482.0M
2025-03-06 1,639.86 1,675.89 1,637.20 1,672.15 2,277.8M
2025-03-05 1,565.27 1,599.90 1,549.44 1,596.28 1,573.1M
2025-03-04 1,514.35 1,554.78 1,504.02 1,543.40 1,587.8M
2025-03-03 1,569.26 1,592.30 1,536.18 1,552.75 1,889.6M
2025-02-28 1,624.20 1,624.20 1,541.40 1,553.85 2,965.5M
2025-02-27 1,644.73 1,672.07 1,599.29 1,625.14 2,937.1M
2025-02-26 1,586.19 1,657.84 1,586.19 1,640.29 2,327.0M
2025-02-25 1,541.77 1,593.33 1,541.59 1,571.37 2,086.9M
2025-02-24 1,618.24 1,633.79 1,588.89 1,601.55 2,296.7M
2025-02-21 1,579.35 1,616.29 1,561.49 1,616.29 3,090.0M
2025-02-20 1,550.45 1,564.17 1,520.37 1,531.68 2,060.9M
2025-02-19 1,556.25 1,574.70 1,539.14 1,568.13 1,709.0M
2025-02-18 1,541.97 1,590.79 1,536.60 1,575.81 2,383.4M
2025-02-17 1,564.83 1,583.78 1,511.26 1,538.10 3,404.5M
2025-02-14 1,487.36 1,550.13 1,487.06 1,550.13 3,068.9M
2025-02-13 1,484.25 1,535.99 1,458.02 1,467.80 3,135.5M
2025-02-12 1,457.27 1,477.42 1,442.07 1,477.42 1,968.6M
2025-02-11 1,480.13 1,480.38 1,437.29 1,439.56 1,561.3M
2025-02-10 1,443.77 1,473.41 1,442.01 1,470.85 1,594.4M
2025-02-07 1,404.47 1,444.29 1,402.63 1,436.18 1,809.5M
2025-02-06 1,380.42 1,408.77 1,372.03 1,408.77 1,187.5M
2025-02-05 1,401.96 1,401.96 1,362.03 1,381.03 1,311.8M
2025-02-04 1,365.75 1,403.96 1,357.62 1,397.95 1,150.1M
2025-02-03 1,339.11 1,343.39 1,304.10 1,342.46 898.8M
2025-01-31 1,350.42 1,351.06 1,339.86 1,347.75 358.5M
2025-01-30 1,350.42 1,351.06 1,339.86 1,347.75 0.0M
2025-01-29 1,350.42 1,351.06 1,339.86 1,347.75 0.0M
2025-01-28 1,350.42 1,351.06 1,339.86 1,347.75 358.5M
2025-01-27 1,333.60 1,349.17 1,332.57 1,337.56 840.5M
2025-01-24 1,298.55 1,327.88 1,294.00 1,320.45 1,004.8M
2025-01-23 1,308.23 1,317.73 1,283.63 1,288.89 773.6M
2025-01-22 1,319.47 1,320.01 1,294.50 1,298.62 814.9M
2025-01-21 1,333.18 1,342.68 1,315.03 1,334.39 860.1M
2025-01-20 1,300.38 1,329.64 1,300.38 1,316.42 1,014.8M
2025-01-17 1,269.18 1,281.92 1,262.47 1,278.78 742.0M
2025-01-16 1,268.37 1,286.52 1,255.33 1,271.94 917.5M
2025-01-15 1,246.93 1,258.07 1,244.20 1,254.10 729.4M
2025-01-14 1,218.44 1,262.12 1,218.44 1,251.61 1,005.4M
2025-01-13 1,220.87 1,222.20 1,202.04 1,217.63 885.1M
2025-01-10 1,257.03 1,259.64 1,229.91 1,232.91 973.4M
2025-01-09 1,248.24 1,264.75 1,246.85 1,251.92 970.7M
2025-01-08 1,259.71 1,265.55 1,233.29 1,248.06 1,205.6M
2025-01-07 1,270.84 1,281.04 1,245.28 1,261.92 1,401.1M
2025-01-06 1,298.36 1,298.36 1,279.68 1,284.88 869.8M
2025-01-03 1,285.85 1,302.39 1,274.66 1,291.32 1,158.6M
2025-01-02 1,295.79 1,297.30 1,271.87 1,278.65 978.5M
2025-01-01 1,302.47 1,313.88 1,301.73 1,303.70 488.2M