中证香港100指数 (HKCSIHK100)

HKCSIHK100
🏛️ 香港 →
2,394.47
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
09:30 2,334.64 2,335.40 2,332.43 2,333.03 96,193.1K
09:31 2,334.48 2,335.00 2,333.54 2,333.54 42,055.7K
09:32 2,333.43 2,336.90 2,333.43 2,336.90 37,180.1K
09:33 2,337.41 2,338.97 2,337.41 2,338.14 22,677.1K
09:34 2,338.43 2,340.49 2,338.04 2,340.02 20,564.1K
09:35 2,339.87 2,339.87 2,337.94 2,337.94 27,172.3K
09:36 2,338.02 2,340.34 2,338.02 2,340.34 25,337.3K
09:37 2,341.12 2,343.28 2,341.12 2,343.28 25,200.7K
09:38 2,343.44 2,343.44 2,341.63 2,341.70 23,900.4K
09:39 2,342.43 2,343.49 2,341.68 2,343.49 21,355.5K
09:40 2,343.79 2,345.70 2,343.79 2,345.09 23,169.5K
09:41 2,344.67 2,345.42 2,344.67 2,344.73 23,640.2K
09:42 2,345.12 2,347.36 2,345.12 2,347.36 17,667.9K
09:43 2,347.62 2,347.62 2,346.41 2,346.62 18,113.1K
09:44 2,347.00 2,347.18 2,345.72 2,346.84 10,283.2K
09:45 2,347.91 2,351.30 2,347.85 2,351.30 25,029.8K
09:46 2,351.84 2,351.91 2,350.27 2,351.06 26,621.7K
09:47 2,351.14 2,351.14 2,349.61 2,350.27 19,658.1K
09:48 2,350.01 2,350.89 2,349.99 2,350.89 16,895.4K
09:49 2,351.62 2,352.16 2,351.27 2,351.76 11,295.3K
09:50 2,351.71 2,351.71 2,350.62 2,350.73 14,624.0K
09:51 2,350.51 2,350.70 2,349.17 2,349.17 14,087.1K
09:52 2,348.93 2,349.15 2,348.42 2,348.94 16,071.3K
09:53 2,348.92 2,348.92 2,346.69 2,347.66 8,873.4K
09:54 2,347.91 2,348.38 2,347.67 2,347.76 9,532.2K
09:55 2,348.65 2,349.44 2,348.14 2,349.44 21,032.6K
09:56 2,348.91 2,348.91 2,346.48 2,346.75 19,396.6K
09:57 2,347.11 2,348.35 2,346.79 2,348.35 13,303.6K
09:58 2,348.90 2,350.42 2,348.17 2,348.17 25,571.1K
09:59 2,348.96 2,352.73 2,348.96 2,352.73 17,317.1K
10:00 2,351.85 2,351.85 2,349.88 2,349.88 12,782.1K
10:01 2,350.39 2,350.71 2,349.86 2,350.30 11,406.9K
10:02 2,350.75 2,350.88 2,349.77 2,350.65 13,263.3K
10:03 2,350.71 2,351.99 2,350.44 2,351.99 10,370.1K
10:04 2,351.32 2,351.67 2,350.71 2,350.94 11,462.8K
10:05 2,351.04 2,351.11 2,349.53 2,349.57 6,521.7K
10:06 2,349.72 2,350.76 2,349.58 2,349.58 7,367.3K
10:07 2,349.17 2,349.17 2,348.02 2,348.02 9,011.8K
10:08 2,348.64 2,349.26 2,348.46 2,349.21 5,575.6K
10:09 2,348.95 2,349.25 2,347.49 2,347.49 7,400.1K
10:10 2,347.42 2,347.42 2,345.39 2,345.67 15,385.4K
10:11 2,345.79 2,346.79 2,345.79 2,346.32 8,270.3K
10:12 2,346.95 2,347.08 2,346.11 2,346.11 6,944.4K
10:13 2,346.58 2,346.70 2,345.36 2,345.38 7,941.4K
10:14 2,345.39 2,345.99 2,345.31 2,345.45 7,211.7K
10:15 2,345.52 2,346.27 2,345.43 2,346.15 8,385.4K
10:16 2,346.58 2,348.23 2,346.00 2,348.20 12,566.9K
10:17 2,348.07 2,349.75 2,348.07 2,349.16 14,571.1K
10:18 2,349.14 2,349.69 2,349.06 2,349.69 4,518.7K
10:19 2,349.56 2,349.92 2,349.22 2,349.82 10,831.9K
10:20 2,349.64 2,349.65 2,348.44 2,348.69 12,013.3K
10:21 2,348.13 2,348.22 2,347.15 2,347.67 8,233.0K
10:22 2,347.39 2,347.77 2,347.17 2,347.77 7,447.9K
10:23 2,348.02 2,348.09 2,347.40 2,347.92 7,475.5K
10:24 2,347.75 2,348.15 2,347.17 2,347.58 7,807.1K
10:25 2,347.64 2,348.34 2,347.64 2,347.88 6,745.4K
10:26 2,347.53 2,347.53 2,346.24 2,346.33 14,994.2K
10:27 2,346.62 2,346.64 2,346.16 2,346.16 8,538.1K
10:28 2,346.00 2,346.83 2,346.00 2,346.83 5,965.8K
10:29 2,346.70 2,349.18 2,346.70 2,349.18 21,276.3K
10:30 2,349.13 2,350.37 2,349.13 2,349.70 21,725.6K
10:31 2,349.66 2,349.66 2,348.19 2,348.61 9,748.5K
10:32 2,348.67 2,348.67 2,346.80 2,347.67 7,141.4K
10:33 2,347.82 2,350.14 2,347.82 2,350.14 11,297.2K
10:34 2,350.67 2,352.64 2,350.67 2,352.39 13,418.1K
10:35 2,352.05 2,352.16 2,351.31 2,352.16 7,336.8K
10:36 2,351.77 2,353.89 2,351.77 2,353.89 8,027.1K
10:37 2,354.02 2,354.92 2,354.02 2,354.55 8,154.8K
10:38 2,355.12 2,355.19 2,354.44 2,354.44 8,559.8K
10:39 2,354.87 2,357.70 2,354.87 2,357.12 27,927.1K
10:40 2,357.16 2,358.07 2,356.95 2,357.73 33,154.2K
10:41 2,357.42 2,357.69 2,354.07 2,354.21 14,412.4K
10:42 2,353.89 2,353.89 2,352.44 2,352.44 12,815.0K
10:43 2,352.10 2,353.23 2,351.94 2,352.69 9,255.8K
10:44 2,353.17 2,353.17 2,349.85 2,350.02 10,958.9K
10:45 2,350.11 2,351.31 2,350.11 2,350.79 7,885.9K
10:46 2,350.76 2,351.34 2,350.76 2,351.24 7,395.6K
10:47 2,351.41 2,352.79 2,351.41 2,352.53 17,079.1K
10:48 2,352.57 2,354.82 2,352.57 2,354.70 18,794.3K
10:49 2,354.44 2,354.57 2,352.98 2,354.57 12,027.3K
10:50 2,354.63 2,355.52 2,354.56 2,355.52 26,147.5K
10:51 2,355.89 2,357.03 2,355.64 2,357.03 16,400.9K
10:52 2,356.92 2,357.05 2,355.15 2,355.15 15,142.6K
10:53 2,354.86 2,356.89 2,354.86 2,356.89 12,559.6K
10:54 2,356.69 2,358.56 2,356.69 2,358.56 13,990.9K
10:55 2,358.37 2,359.03 2,357.93 2,359.03 12,314.9K
10:56 2,358.86 2,359.87 2,358.86 2,359.87 11,345.0K
10:57 2,359.61 2,360.25 2,359.25 2,360.25 9,456.4K
10:58 2,360.24 2,363.02 2,360.07 2,363.02 30,765.3K
10:59 2,362.85 2,364.79 2,362.85 2,364.67 20,346.6K
11:00 2,365.35 2,365.35 2,362.54 2,362.73 34,518.2K
11:01 2,362.73 2,363.02 2,362.17 2,363.02 12,971.2K
11:02 2,363.61 2,365.34 2,363.58 2,364.25 18,952.5K
11:03 2,364.29 2,365.98 2,364.29 2,365.98 10,161.7K
11:04 2,366.01 2,366.52 2,365.27 2,366.17 19,587.7K
11:05 2,366.67 2,366.67 2,364.63 2,365.38 10,665.7K
11:06 2,365.43 2,365.46 2,364.33 2,364.51 16,704.2K
11:07 2,364.32 2,364.32 2,362.82 2,363.22 18,971.7K
11:08 2,363.39 2,366.23 2,363.39 2,365.92 10,751.9K
11:09 2,366.55 2,367.16 2,366.55 2,367.16 9,135.7K
11:10 2,367.27 2,369.69 2,367.27 2,369.59 15,317.4K
11:11 2,369.83 2,369.83 2,367.40 2,368.10 12,769.9K
11:12 2,367.96 2,367.96 2,366.41 2,366.59 10,761.6K
11:13 2,366.56 2,367.52 2,366.46 2,367.44 8,098.5K
11:14 2,367.85 2,368.32 2,367.12 2,367.98 7,791.8K
11:15 2,368.36 2,369.06 2,366.52 2,367.04 17,143.3K
11:16 2,367.15 2,367.15 2,364.99 2,365.95 10,344.8K
11:17 2,366.40 2,366.74 2,364.57 2,365.24 10,320.5K
11:18 2,365.34 2,365.34 2,364.16 2,364.70 8,962.3K
11:19 2,364.29 2,365.04 2,364.14 2,365.04 9,967.8K
11:20 2,365.70 2,366.01 2,364.73 2,364.73 11,624.2K
11:21 2,365.07 2,366.19 2,365.07 2,366.19 9,658.1K
11:22 2,366.45 2,366.97 2,365.19 2,365.50 25,601.7K
11:23 2,365.37 2,367.29 2,364.86 2,367.29 12,355.3K
11:24 2,367.59 2,367.63 2,366.77 2,367.56 12,049.9K
11:25 2,367.72 2,367.72 2,366.11 2,366.62 16,857.2K
11:26 2,366.53 2,367.09 2,366.14 2,366.70 8,678.4K
11:27 2,367.13 2,368.97 2,367.06 2,368.97 16,331.2K
11:28 2,368.79 2,368.99 2,367.11 2,367.11 10,835.2K
11:29 2,367.61 2,368.17 2,367.58 2,368.02 9,698.5K
11:30 2,368.28 2,368.42 2,367.13 2,367.68 8,282.4K
11:31 2,367.10 2,370.70 2,367.10 2,370.70 21,544.7K
11:32 2,370.48 2,370.55 2,369.54 2,369.99 8,734.6K
11:33 2,370.19 2,370.53 2,369.64 2,370.03 9,326.2K
11:34 2,369.83 2,370.47 2,367.88 2,368.36 14,453.0K
11:35 2,368.12 2,368.31 2,367.17 2,367.24 7,974.0K
11:36 2,367.27 2,367.27 2,365.93 2,365.93 7,803.0K
11:37 2,366.33 2,367.25 2,365.98 2,366.54 5,586.1K
11:38 2,366.78 2,367.16 2,365.63 2,365.93 8,344.8K
11:39 2,365.71 2,365.95 2,364.91 2,365.42 6,170.3K
11:40 2,365.49 2,365.49 2,364.76 2,365.06 5,733.8K
11:41 2,365.12 2,365.50 2,364.67 2,365.50 5,561.5K
11:42 2,364.82 2,366.30 2,364.73 2,366.30 6,782.9K
11:43 2,365.95 2,368.07 2,365.87 2,367.97 10,012.8K
11:44 2,367.76 2,367.93 2,366.94 2,367.61 8,134.1K
11:45 2,367.90 2,368.62 2,367.62 2,368.45 8,927.7K
11:46 2,368.38 2,368.53 2,367.71 2,368.34 4,646.4K
11:47 2,367.74 2,368.38 2,367.55 2,368.32 6,722.2K
11:48 2,368.31 2,368.89 2,368.17 2,368.77 4,352.9K
11:49 2,368.64 2,368.99 2,368.63 2,368.74 4,561.5K
11:50 2,368.69 2,369.49 2,368.69 2,369.17 5,997.3K
11:51 2,369.00 2,369.72 2,368.90 2,369.19 7,321.8K
11:52 2,368.62 2,368.90 2,368.20 2,368.62 6,518.1K
11:53 2,368.57 2,368.97 2,368.27 2,368.97 3,773.9K
11:54 2,368.60 2,369.60 2,368.49 2,369.50 5,473.8K
11:55 2,369.53 2,370.16 2,369.40 2,370.16 9,686.8K
11:56 2,370.13 2,370.13 2,369.32 2,369.51 9,048.1K
11:57 2,369.55 2,370.31 2,369.55 2,370.17 4,729.3K
11:58 2,370.30 2,370.86 2,370.04 2,370.33 4,577.7K
11:59 2,370.30 2,371.03 2,370.09 2,370.08 13,064.6K
13:00 2,371.55 2,372.82 2,370.89 2,370.89 50,156.1K
13:01 2,370.62 2,372.32 2,370.61 2,372.32 23,824.1K
13:02 2,372.24 2,372.24 2,369.79 2,370.41 11,409.2K
13:03 2,370.70 2,370.70 2,368.98 2,369.22 10,595.0K
13:04 2,369.47 2,370.27 2,369.47 2,370.07 8,155.8K
13:05 2,370.77 2,370.77 2,368.58 2,369.07 17,306.2K
13:06 2,368.88 2,368.88 2,366.86 2,366.96 11,670.3K
13:07 2,367.31 2,367.31 2,366.02 2,366.42 10,030.6K
13:08 2,366.89 2,368.21 2,366.74 2,368.21 6,869.3K
13:09 2,368.52 2,369.90 2,368.52 2,369.90 9,171.8K
13:10 2,370.04 2,370.77 2,369.60 2,370.12 13,831.6K
13:11 2,370.24 2,371.96 2,370.10 2,371.47 10,260.2K
13:12 2,371.53 2,371.53 2,366.90 2,366.90 17,225.0K
13:13 2,367.48 2,367.78 2,367.15 2,367.36 7,416.1K
13:14 2,367.90 2,368.48 2,367.90 2,368.30 6,838.2K
13:15 2,368.33 2,368.91 2,368.33 2,368.63 7,166.3K
13:16 2,368.63 2,369.45 2,368.32 2,369.33 6,047.9K
13:17 2,369.52 2,370.07 2,368.68 2,368.68 5,433.3K
13:18 2,368.67 2,368.67 2,367.34 2,368.19 6,026.1K
13:19 2,367.69 2,368.05 2,367.53 2,367.66 11,957.1K
13:20 2,367.94 2,368.56 2,367.25 2,367.25 8,470.9K
13:21 2,367.32 2,367.47 2,365.82 2,365.82 11,107.2K
13:22 2,366.15 2,366.15 2,365.31 2,365.31 6,979.8K
13:23 2,365.27 2,366.72 2,365.09 2,366.21 10,273.0K
13:24 2,366.54 2,367.37 2,366.54 2,367.37 5,814.9K
13:25 2,367.13 2,367.13 2,366.08 2,366.92 6,273.6K
13:26 2,366.95 2,366.95 2,366.06 2,366.06 8,436.5K
13:27 2,366.58 2,368.01 2,366.50 2,368.01 13,932.2K
13:28 2,367.67 2,369.28 2,367.67 2,368.82 8,683.9K
13:29 2,368.74 2,369.33 2,368.69 2,369.10 8,652.7K
13:30 2,369.24 2,369.24 2,368.59 2,368.69 5,666.3K
13:31 2,368.18 2,369.49 2,368.18 2,369.44 6,713.6K
13:32 2,369.46 2,370.88 2,369.46 2,370.88 6,578.5K
13:33 2,370.75 2,371.12 2,370.68 2,370.83 6,577.0K
13:34 2,370.94 2,371.16 2,370.26 2,370.26 5,992.4K
13:35 2,370.38 2,370.60 2,369.43 2,370.60 9,736.0K
13:36 2,370.88 2,371.12 2,370.53 2,370.91 7,670.8K
13:37 2,370.97 2,372.20 2,370.97 2,372.20 13,833.9K
13:38 2,372.12 2,372.12 2,370.24 2,370.81 12,524.5K
13:39 2,370.48 2,371.15 2,370.30 2,370.69 7,095.6K
13:40 2,370.51 2,371.67 2,370.51 2,371.41 21,954.0K
13:41 2,371.34 2,373.03 2,371.34 2,372.64 15,469.0K
13:42 2,372.84 2,373.60 2,372.70 2,373.60 7,847.5K
13:43 2,374.04 2,374.97 2,374.04 2,374.75 13,071.7K
13:44 2,374.77 2,375.08 2,374.04 2,374.04 7,876.7K
13:45 2,374.23 2,375.54 2,374.23 2,375.23 10,520.8K
13:46 2,375.27 2,376.50 2,375.27 2,376.31 10,656.6K
13:47 2,376.36 2,376.90 2,376.13 2,376.89 8,614.1K
13:48 2,376.58 2,376.58 2,375.84 2,376.18 12,394.9K
13:49 2,376.23 2,376.42 2,375.57 2,376.23 8,047.5K
13:50 2,375.71 2,376.17 2,374.55 2,374.89 17,828.8K
13:51 2,374.58 2,375.61 2,374.58 2,375.31 8,676.1K
13:52 2,374.81 2,375.40 2,374.49 2,375.40 11,235.2K
13:53 2,375.57 2,376.74 2,375.21 2,376.74 7,664.7K
13:54 2,376.53 2,377.58 2,376.53 2,376.99 10,577.7K
13:55 2,376.59 2,377.80 2,376.59 2,377.00 7,879.9K
13:56 2,377.21 2,377.58 2,376.92 2,377.50 8,038.0K
13:57 2,377.41 2,377.74 2,377.18 2,377.41 8,135.3K
13:58 2,377.04 2,377.16 2,376.11 2,376.19 7,170.6K
13:59 2,376.61 2,377.47 2,376.32 2,377.47 11,729.5K
14:00 2,378.02 2,379.93 2,378.02 2,379.74 10,765.2K
14:01 2,379.89 2,380.24 2,379.86 2,380.05 15,045.1K
14:02 2,380.02 2,380.02 2,378.68 2,378.86 7,466.3K
14:03 2,379.14 2,379.54 2,378.47 2,378.47 5,638.4K
14:04 2,378.42 2,378.54 2,376.91 2,376.92 6,285.6K
14:05 2,376.82 2,377.69 2,376.46 2,377.69 9,196.0K
14:06 2,377.41 2,378.79 2,377.36 2,378.79 6,280.4K
14:07 2,378.76 2,379.29 2,378.47 2,379.03 4,144.7K
14:08 2,378.92 2,379.80 2,378.90 2,379.32 6,574.6K
14:09 2,379.55 2,379.63 2,378.35 2,378.35 8,804.9K
14:10 2,377.52 2,377.52 2,375.63 2,375.74 15,078.5K
14:11 2,375.43 2,375.43 2,373.63 2,374.39 8,923.0K
14:12 2,374.63 2,376.27 2,374.63 2,375.13 7,480.6K
14:13 2,375.49 2,376.30 2,375.24 2,376.30 5,643.1K
14:14 2,375.73 2,376.99 2,375.73 2,376.82 7,134.1K
14:15 2,377.30 2,377.84 2,376.18 2,376.18 7,072.8K
14:16 2,376.42 2,377.05 2,376.36 2,376.91 6,414.1K
14:17 2,377.11 2,377.11 2,375.44 2,375.84 6,362.4K
14:18 2,375.92 2,376.96 2,375.62 2,376.96 7,510.6K
14:19 2,377.15 2,377.15 2,375.95 2,376.64 6,332.7K
14:20 2,375.84 2,376.16 2,374.85 2,374.85 8,102.6K
14:21 2,374.71 2,375.00 2,374.51 2,374.85 8,310.8K
14:22 2,374.56 2,374.69 2,374.14 2,374.14 5,292.9K
14:23 2,373.90 2,373.90 2,373.17 2,373.71 10,650.3K
14:24 2,373.89 2,375.00 2,373.89 2,374.36 5,207.3K
14:25 2,374.62 2,374.91 2,374.38 2,374.38 7,735.9K
14:26 2,373.68 2,373.68 2,372.07 2,372.07 19,269.6K
14:27 2,372.12 2,372.24 2,371.57 2,371.70 8,839.4K
14:28 2,371.40 2,371.57 2,370.90 2,371.47 11,426.5K
14:29 2,371.37 2,371.54 2,370.92 2,371.24 13,815.2K
14:30 2,371.47 2,371.71 2,371.26 2,371.35 13,399.0K
14:31 2,371.66 2,373.35 2,371.66 2,373.06 10,361.0K
14:32 2,373.15 2,373.40 2,372.96 2,373.40 6,888.5K
14:33 2,373.28 2,373.63 2,372.25 2,372.39 6,123.0K
14:34 2,372.02 2,372.94 2,372.02 2,372.82 9,612.7K
14:35 2,372.96 2,373.11 2,372.59 2,373.11 6,887.5K
14:36 2,373.02 2,373.39 2,372.95 2,373.16 6,435.4K
14:37 2,373.15 2,373.25 2,372.58 2,372.61 5,733.8K
14:38 2,372.69 2,373.34 2,372.54 2,372.94 7,486.8K
14:39 2,372.76 2,373.51 2,372.76 2,373.39 6,064.0K
14:40 2,373.36 2,373.36 2,373.12 2,373.31 11,096.7K
14:41 2,373.32 2,373.48 2,373.10 2,373.31 7,315.3K
14:42 2,373.14 2,374.05 2,373.14 2,373.52 7,302.1K
14:43 2,373.57 2,374.29 2,373.57 2,373.86 7,330.2K
14:44 2,373.87 2,374.61 2,373.67 2,374.61 9,699.0K
14:45 2,374.54 2,377.87 2,374.51 2,377.84 19,460.8K
14:46 2,377.97 2,378.45 2,377.70 2,378.12 8,907.7K
14:47 2,378.23 2,379.40 2,378.23 2,379.40 10,412.4K
14:48 2,379.34 2,381.55 2,379.34 2,381.53 9,527.3K
14:49 2,381.44 2,381.62 2,380.54 2,381.62 13,554.7K
14:50 2,382.36 2,385.20 2,382.11 2,385.20 9,581.7K
14:51 2,384.43 2,384.47 2,381.25 2,381.70 12,125.5K
14:52 2,382.33 2,384.65 2,382.33 2,384.43 18,214.8K
14:53 2,384.62 2,385.84 2,384.58 2,385.41 12,223.0K
14:54 2,385.26 2,385.56 2,384.91 2,385.24 13,438.7K
14:55 2,385.31 2,385.31 2,383.93 2,383.93 12,220.2K
14:56 2,383.99 2,385.42 2,383.86 2,385.42 11,062.4K
14:57 2,384.70 2,385.87 2,384.47 2,384.47 16,433.7K
14:58 2,384.14 2,384.39 2,383.90 2,383.90 9,410.5K
14:59 2,383.14 2,383.25 2,381.33 2,381.37 12,290.1K
15:00 2,381.20 2,381.50 2,380.69 2,380.81 8,125.1K
15:01 2,380.77 2,380.77 2,379.75 2,379.76 10,789.9K
15:02 2,379.77 2,379.81 2,378.64 2,378.81 8,266.3K
15:03 2,379.27 2,380.83 2,379.10 2,380.83 6,778.1K
15:04 2,380.88 2,382.17 2,380.88 2,382.17 6,162.3K
15:05 2,382.34 2,382.70 2,380.81 2,380.81 11,026.7K
15:06 2,380.79 2,381.46 2,379.96 2,380.20 6,838.9K
15:07 2,380.21 2,380.67 2,379.93 2,380.61 8,624.2K
15:08 2,380.75 2,381.86 2,380.61 2,381.55 6,363.3K
15:09 2,381.52 2,381.60 2,381.06 2,381.42 16,321.9K
15:10 2,380.90 2,381.14 2,380.34 2,380.64 6,267.8K
15:11 2,380.72 2,380.93 2,380.26 2,380.93 4,700.2K
15:12 2,380.73 2,382.04 2,380.73 2,381.35 6,280.7K
15:13 2,381.60 2,382.28 2,380.70 2,382.07 6,968.8K
15:14 2,382.10 2,382.37 2,381.49 2,381.49 5,713.6K
15:15 2,381.00 2,381.52 2,380.58 2,381.46 17,623.9K
15:16 2,381.19 2,381.59 2,380.93 2,381.14 6,434.0K
15:17 2,381.33 2,381.96 2,381.06 2,381.94 8,549.8K
15:18 2,381.90 2,382.00 2,381.29 2,381.82 8,519.4K
15:19 2,382.03 2,382.03 2,381.49 2,381.67 8,603.8K
15:20 2,381.57 2,381.58 2,380.97 2,380.97 10,889.6K
15:21 2,380.66 2,381.56 2,380.56 2,381.54 6,277.6K
15:22 2,381.78 2,381.78 2,379.76 2,379.76 11,893.7K
15:23 2,379.81 2,379.85 2,378.03 2,378.46 10,255.3K
15:24 2,378.39 2,379.70 2,378.30 2,379.70 10,491.3K
15:25 2,380.37 2,380.89 2,380.14 2,380.52 10,342.4K
15:26 2,380.54 2,381.00 2,380.43 2,380.49 11,718.4K
15:27 2,381.08 2,381.08 2,380.41 2,380.41 6,172.5K
15:28 2,380.61 2,381.08 2,380.61 2,380.84 27,754.2K
15:29 2,380.96 2,381.01 2,380.02 2,380.65 14,016.3K
15:30 2,380.17 2,380.82 2,380.14 2,380.64 9,054.6K
15:31 2,380.34 2,380.93 2,380.15 2,380.26 7,874.3K
15:32 2,380.70 2,380.86 2,380.53 2,380.64 9,352.4K
15:33 2,380.93 2,381.41 2,380.88 2,381.41 18,238.3K
15:34 2,381.55 2,381.89 2,381.19 2,381.89 13,365.4K
15:35 2,382.16 2,382.73 2,381.93 2,382.20 16,253.7K
15:36 2,382.19 2,383.29 2,382.14 2,383.23 10,995.8K
15:37 2,382.97 2,383.69 2,382.88 2,383.62 20,750.1K
15:38 2,383.66 2,383.93 2,382.99 2,383.63 9,028.6K
15:39 2,383.06 2,383.61 2,382.63 2,383.39 11,756.8K
15:40 2,383.35 2,384.30 2,383.18 2,384.23 16,235.4K
15:41 2,384.43 2,385.00 2,384.21 2,384.21 12,873.5K
15:42 2,384.25 2,385.18 2,384.25 2,385.18 11,449.5K
15:43 2,384.69 2,385.44 2,384.34 2,384.42 18,632.0K
15:44 2,384.60 2,385.35 2,384.54 2,385.35 11,146.6K
15:45 2,385.50 2,386.18 2,385.36 2,386.12 22,804.0K
15:46 2,385.74 2,386.09 2,385.56 2,385.89 18,905.5K
15:47 2,385.68 2,386.14 2,385.49 2,385.70 14,589.9K
15:48 2,385.91 2,386.31 2,385.54 2,385.54 16,538.1K
15:49 2,385.19 2,385.64 2,384.66 2,384.94 14,511.9K
15:50 2,384.97 2,385.22 2,384.45 2,384.98 17,007.9K
15:51 2,384.69 2,385.29 2,384.54 2,385.29 15,560.3K
15:52 2,385.05 2,385.61 2,384.94 2,385.62 17,012.5K
15:53 2,385.39 2,386.34 2,385.39 2,386.09 12,251.2K
15:54 2,385.76 2,385.91 2,385.09 2,385.50 19,819.7K
15:55 2,385.70 2,385.70 2,384.70 2,385.08 13,791.9K
15:56 2,385.02 2,386.07 2,384.97 2,385.72 15,431.2K
15:57 2,385.47 2,385.95 2,385.04 2,385.65 22,636.1K
15:58 2,385.51 2,386.24 2,385.24 2,385.83 19,599.6K
15:59 2,385.70 2,387.18 2,383.09 2,383.09 271,481.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,364.38 2,400.94 2,364.38 2,394.47 5,082.6M
2025-09-26 2,359.10 2,373.88 2,341.66 2,347.97 5,817.6M
2025-09-25 2,385.39 2,398.00 2,373.04 2,380.66 5,706.1M
2025-09-24 2,334.79 2,387.21 2,332.43 2,383.09 4,266.0M
2025-09-23 2,367.94 2,369.56 2,327.12 2,343.47 4,600.3M
2025-09-22 2,368.88 2,373.34 2,347.67 2,360.75 4,617.8M
2025-09-19 2,380.71 2,387.83 2,364.06 2,375.79 6,611.6M
2025-09-18 2,405.74 2,424.04 2,353.25 2,375.15 6,784.2M
2025-09-17 2,372.11 2,410.35 2,370.80 2,408.04 7,869.3M
2025-09-16 2,366.71 2,373.91 2,348.31 2,358.95 4,066.8M
2025-09-15 2,347.50 2,369.23 2,344.37 2,359.30 4,633.1M
2025-09-12 2,365.94 2,372.04 2,349.34 2,354.52 5,500.0M
2025-09-11 2,309.40 2,335.51 2,299.04 2,320.69 5,576.2M
2025-09-10 2,318.99 2,341.69 2,316.86 2,331.84 4,681.4M
2025-09-09 2,286.53 2,315.99 2,282.83 2,307.43 4,611.0M
2025-09-08 2,258.67 2,281.53 2,256.14 2,279.06 5,029.6M
2025-09-05 2,228.77 2,260.18 2,223.87 2,255.37 5,993.5M
2025-09-04 2,262.47 2,263.07 2,216.76 2,222.29 6,136.6M
2025-09-03 2,276.51 2,287.53 2,242.99 2,249.49 4,385.3M
2025-09-02 2,272.18 2,284.01 2,254.52 2,261.47 5,770.3M
2025-09-01 2,261.44 2,274.26 2,256.84 2,272.57 6,418.3M
2025-08-29 2,218.36 2,234.82 2,215.59 2,216.97 7,249.0M
2025-08-28 2,212.83 2,215.68 2,190.13 2,207.52 7,172.7M
2025-08-27 2,265.70 2,267.13 2,220.21 2,226.32 8,291.6M
2025-08-26 2,271.86 2,281.64 2,256.24 2,256.68 5,705.2M
2025-08-25 2,263.31 2,290.66 2,260.05 2,283.19 6,559.6M
2025-08-22 2,225.72 2,238.57 2,218.46 2,237.57 5,140.2M
2025-08-21 2,222.85 2,223.68 2,205.12 2,214.89 3,695.0M
2025-08-20 2,200.65 2,222.35 2,191.91 2,218.10 4,113.8M
2025-08-19 2,223.08 2,224.97 2,207.81 2,213.34 4,354.3M
2025-08-18 2,225.41 2,243.98 2,218.31 2,218.31 6,178.2M
2025-08-15 2,224.58 2,227.86 2,212.20 2,221.29 5,455.0M
2025-08-14 2,262.89 2,263.68 2,235.25 2,241.39 4,850.0M
2025-08-13 2,206.53 2,247.46 2,206.53 2,247.46 4,416.9M
2025-08-12 2,177.53 2,191.32 2,172.60 2,187.50 3,219.0M
2025-08-11 2,188.72 2,190.47 2,172.65 2,185.16 3,062.5M
2025-08-08 2,191.44 2,192.53 2,175.47 2,180.30 3,138.2M
2025-08-07 2,194.16 2,203.35 2,178.07 2,201.16 3,851.2M
2025-08-06 2,179.44 2,194.30 2,175.34 2,185.72 3,409.3M
2025-08-05 2,169.34 2,184.67 2,162.94 2,183.18 3,910.2M
2025-08-04 2,139.86 2,168.73 2,133.17 2,167.08 3,529.9M
2025-08-01 2,166.99 2,178.13 2,145.10 2,145.49 4,583.3M
2025-07-31 2,184.40 2,188.67 2,165.27 2,168.26 5,080.8M
2025-07-30 2,216.51 2,230.80 2,191.68 2,200.55 5,909.2M
2025-07-29 2,225.29 2,234.62 2,207.94 2,233.89 5,220.2M
2025-07-28 2,226.14 2,243.98 2,220.49 2,235.42 5,405.7M
2025-07-25 2,231.59 2,236.14 2,215.10 2,218.72 5,039.6M
2025-07-24 2,232.06 2,249.11 2,228.31 2,243.80 5,839.4M
2025-07-23 2,214.02 2,232.43 2,203.87 2,232.43 5,271.2M
2025-07-22 2,187.08 2,194.73 2,174.54 2,193.96 4,760.2M
2025-07-21 2,187.06 2,187.29 2,171.21 2,184.16 4,529.6M
2025-07-18 2,165.92 2,171.86 2,155.23 2,171.86 3,728.4M
2025-07-17 2,145.62 2,157.68 2,136.39 2,143.54 4,213.1M
2025-07-16 2,159.44 2,174.88 2,142.56 2,142.87 4,866.6M
2025-07-15 2,117.19 2,149.36 2,106.15 2,149.36 5,012.5M
2025-07-14 2,098.27 2,114.55 2,098.27 2,109.73 3,698.2M
2025-07-11 2,094.51 2,135.57 2,094.51 2,102.76 6,493.7M
2025-07-10 2,079.59 2,099.28 2,076.57 2,094.39 4,155.4M
2025-07-09 2,097.48 2,097.48 2,076.73 2,082.30 3,840.1M
2025-07-08 2,086.71 2,106.28 2,083.77 2,105.50 3,730.8M
2025-07-07 2,075.36 2,084.11 2,065.31 2,082.69 3,240.7M
2025-07-04 2,079.65 2,096.06 2,060.94 2,082.49 4,995.8M
2025-07-03 2,107.52 2,110.31 2,080.14 2,093.98 4,011.9M
2025-07-02 2,116.90 2,121.96 2,099.59 2,106.54 4,500.1M
2025-07-01 2,113.74 2,114.26 2,095.90 2,096.26 4,448.8M
2025-06-30 2,113.74 2,114.26 2,095.90 2,096.26 4,448.8M
2025-06-27 2,129.41 2,130.25 2,106.66 2,114.83 5,530.6M
2025-06-26 2,123.14 2,129.64 2,113.96 2,122.13 4,080.5M
2025-06-25 2,124.27 2,141.46 2,120.16 2,135.91 4,611.3M
2025-06-24 2,081.26 2,114.27 2,081.26 2,109.81 4,728.5M
2025-06-23 2,035.86 2,067.96 2,030.16 2,067.96 3,823.6M
2025-06-20 2,034.73 2,054.64 2,034.73 2,054.64 5,883.3M
2025-06-19 2,065.10 2,067.97 2,025.79 2,030.60 4,645.2M
2025-06-18 2,085.74 2,087.37 2,065.23 2,073.24 3,871.0M
2025-06-17 2,109.85 2,112.40 2,088.14 2,096.97 4,292.7M
2025-06-16 2,081.70 2,110.14 2,075.10 2,104.22 5,050.6M
2025-06-13 2,098.36 2,111.21 2,080.45 2,090.72 5,897.1M
2025-06-12 2,120.72 2,127.89 2,103.24 2,106.22 5,206.9M
2025-06-11 2,120.89 2,140.39 2,119.96 2,134.77 4,590.6M
2025-06-10 2,125.11 2,130.36 2,104.54 2,118.42 4,678.8M
2025-06-09 2,100.78 2,120.29 2,099.10 2,120.18 5,175.4M
2025-06-06 2,098.09 2,098.64 2,080.67 2,084.51 5,641.3M
2025-06-05 2,090.75 2,097.01 2,080.21 2,095.30 4,188.0M
2025-06-04 2,058.34 2,078.31 2,056.76 2,073.42 4,442.2M
2025-06-03 2,041.34 2,061.74 2,041.31 2,059.36 4,422.4M
2025-06-02 2,019.95 2,030.79 1,987.19 2,029.83 2,818.1M
2025-05-30 2,049.53 2,051.85 2,031.27 2,041.18 6,275.4M
2025-05-29 2,041.11 2,073.83 2,038.33 2,071.17 4,506.3M
2025-05-28 2,052.99 2,059.74 2,034.36 2,041.72 3,521.7M
2025-05-27 2,036.38 2,055.00 2,032.56 2,051.68 3,785.4M
2025-05-26 2,061.36 2,067.95 2,037.80 2,041.98 4,065.7M
2025-05-23 2,065.73 2,082.47 2,058.71 2,068.90 4,094.3M
2025-05-22 2,082.17 2,084.26 2,057.06 2,063.97 4,041.7M
2025-05-21 2,083.02 2,097.33 2,079.18 2,089.10 4,106.3M
2025-05-20 2,055.65 2,080.81 2,050.73 2,077.44 3,932.8M
2025-05-19 2,036.73 2,056.93 2,026.52 2,049.52 3,593.2M
2025-05-16 2,044.87 2,057.44 2,040.48 2,054.13 3,445.6M
2025-05-15 2,085.57 2,090.56 2,059.77 2,067.48 3,744.0M
2025-05-14 2,055.61 2,083.64 2,051.50 2,083.64 4,645.9M
2025-05-13 2,071.77 2,071.77 2,032.72 2,036.34 4,454.3M
2025-05-12 2,037.64 2,085.90 2,021.72 2,073.79 6,547.3M
2025-05-09 2,009.61 2,014.78 1,994.56 2,009.79 3,214.9M
2025-05-08 1,985.24 2,020.15 1,985.24 2,001.50 3,377.7M
2025-05-07 2,040.44 2,043.68 1,994.93 1,994.93 4,587.4M
2025-05-06 1,989.77 2,005.49 1,978.42 1,997.78 4,005.8M
2025-05-05 1,956.61 1,987.74 1,944.75 1,983.74 2,327.6M
2025-05-02 1,956.61 1,987.74 1,944.75 1,983.74 2,327.6M
2025-05-01 1,945.32 1,951.67 1,926.95 1,951.28 5,875.9M
2025-04-30 1,945.32 1,951.67 1,926.95 1,951.28 5,875.9M
2025-04-29 1,945.41 1,958.55 1,931.95 1,940.81 3,743.1M
2025-04-28 1,946.46 1,946.46 1,923.51 1,937.10 3,180.5M
2025-04-25 1,948.26 1,963.69 1,932.61 1,938.12 3,936.3M
2025-04-24 1,941.82 1,947.41 1,912.33 1,929.87 3,684.8M
2025-04-23 1,944.44 1,950.11 1,923.66 1,944.25 4,512.1M
2025-04-22 1,871.56 1,898.73 1,861.42 1,894.89 4,556.1M
2025-04-21 1,849.58 1,882.39 1,847.38 1,880.07 3,479.6M
2025-04-18 1,849.58 1,882.39 1,847.38 1,880.07 0.0M
2025-04-17 1,849.58 1,882.39 1,847.38 1,880.07 3,479.6M
2025-04-16 1,871.91 1,875.30 1,832.96 1,849.08 4,229.6M
2025-04-15 1,901.92 1,901.92 1,872.36 1,887.75 3,620.7M
2025-04-14 1,875.73 1,892.79 1,864.44 1,882.85 5,583.9M
2025-04-11 1,804.02 1,854.70 1,793.11 1,833.47 6,229.7M
2025-04-10 1,831.91 1,867.15 1,805.32 1,818.69 8,020.9M
2025-04-09 1,711.42 1,799.27 1,689.46 1,782.51 10,348.7M
2025-04-08 1,775.68 1,801.68 1,735.25 1,771.36 10,322.0M
2025-04-07 1,822.58 1,853.16 1,730.68 1,742.04 15,387.3M
2025-04-04 2,002.74 2,034.17 2,002.74 2,019.81 5,374.5M
2025-04-03 2,002.74 2,034.17 2,002.74 2,019.81 5,374.5M
2025-04-02 2,050.13 2,071.44 2,035.38 2,054.98 4,362.2M
2025-04-01 2,051.86 2,076.33 2,047.52 2,054.80 4,854.5M
2025-03-31 2,050.64 2,066.70 2,031.06 2,041.95 6,027.5M
2025-03-28 2,091.52 2,100.84 2,054.55 2,071.11 4,499.6M
2025-03-27 2,076.04 2,106.92 2,060.98 2,081.23 5,427.2M
2025-03-26 2,067.12 2,081.86 2,059.37 2,071.31 3,942.3M
2025-03-25 2,085.80 2,096.27 2,055.50 2,057.37 5,143.6M
2025-03-24 2,094.17 2,115.04 2,074.80 2,107.99 4,232.7M
2025-03-21 2,124.20 2,136.66 2,078.30 2,088.07 6,213.9M
2025-03-20 2,185.54 2,185.54 2,132.17 2,135.80 5,108.0M
2025-03-19 2,181.72 2,197.05 2,172.26 2,187.08 4,780.0M
2025-03-18 2,181.08 2,189.58 2,164.33 2,189.58 4,870.4M
2025-03-17 2,137.58 2,148.86 2,123.71 2,129.87 4,249.5M
2025-03-14 2,087.93 2,128.11 2,070.78 2,113.54 5,453.6M
2025-03-13 2,083.63 2,090.04 2,044.26 2,068.81 4,203.4M
2025-03-12 2,108.38 2,116.66 2,059.67 2,082.56 4,723.8M
2025-03-11 2,049.21 2,104.68 2,046.71 2,097.36 4,659.9M
2025-03-10 2,126.36 2,143.90 2,083.39 2,097.02 4,794.6M
2025-03-07 2,134.55 2,179.26 2,123.68 2,138.37 6,354.4M
2025-03-06 2,118.28 2,155.23 2,117.79 2,152.50 6,582.6M
2025-03-05 2,047.76 2,083.90 2,036.14 2,079.69 5,094.7M
2025-03-04 2,000.94 2,036.11 1,988.37 2,025.91 4,999.8M
2025-03-03 2,040.94 2,066.83 2,017.58 2,030.58 5,573.0M
2025-02-28 2,083.46 2,083.46 2,010.84 2,022.80 8,894.2M
2025-02-27 2,098.48 2,123.97 2,067.79 2,091.89 8,103.9M
2025-02-26 2,049.78 2,116.49 2,049.78 2,099.20 6,663.3M
2025-02-25 2,004.61 2,051.52 2,004.61 2,031.23 6,422.0M
2025-02-24 2,080.33 2,098.58 2,054.68 2,063.98 7,568.6M
2025-02-21 2,043.01 2,079.88 2,025.17 2,079.87 8,784.0M
2025-02-20 2,006.88 2,016.84 1,980.13 1,992.54 5,532.8M
2025-02-19 2,015.19 2,031.06 2,002.81 2,027.17 5,443.1M
2025-02-18 2,005.10 2,049.54 2,000.62 2,033.53 7,626.9M
2025-02-17 2,015.84 2,036.45 1,974.04 2,001.48 9,056.2M
2025-02-14 1,946.21 2,001.66 1,946.21 2,001.66 8,657.8M
2025-02-13 1,939.75 1,991.76 1,919.80 1,927.56 9,199.0M
2025-02-12 1,897.72 1,929.31 1,890.03 1,929.31 6,554.5M
2025-02-11 1,909.96 1,912.16 1,876.32 1,877.96 5,126.5M
2025-02-10 1,873.23 1,900.58 1,873.23 1,899.30 6,119.8M
2025-02-07 1,841.57 1,871.57 1,836.92 1,864.77 6,388.7M
2025-02-06 1,818.80 1,844.76 1,813.41 1,844.76 4,343.8M
2025-02-05 1,840.21 1,840.21 1,802.40 1,819.70 4,537.6M
2025-02-04 1,809.76 1,845.15 1,793.73 1,837.22 3,823.4M
2025-02-03 1,771.31 1,786.39 1,745.29 1,785.90 3,071.1M
2025-01-31 1,792.81 1,792.81 1,779.36 1,784.88 1,306.3M
2025-01-30 1,792.81 1,792.81 1,779.36 1,784.88 0.0M
2025-01-29 1,792.81 1,792.81 1,779.36 1,784.88 0.0M
2025-01-28 1,792.81 1,792.81 1,779.36 1,784.88 1,306.3M
2025-01-27 1,771.05 1,788.44 1,771.05 1,780.20 5,306.9M
2025-01-24 1,744.17 1,770.96 1,737.92 1,764.67 4,452.5M
2025-01-23 1,746.61 1,760.83 1,727.02 1,731.97 3,879.5M
2025-01-22 1,756.55 1,758.10 1,733.11 1,737.58 2,910.7M
2025-01-21 1,769.29 1,776.29 1,750.97 1,768.08 3,206.4M
2025-01-20 1,739.46 1,766.38 1,738.85 1,752.45 3,610.2M
2025-01-17 1,712.69 1,724.27 1,705.55 1,719.75 3,123.6M
2025-01-16 1,710.36 1,728.13 1,698.91 1,715.14 3,422.1M
2025-01-15 1,682.86 1,698.18 1,682.25 1,695.49 3,199.9M
2025-01-14 1,659.30 1,697.17 1,659.30 1,688.62 3,635.0M
2025-01-13 1,660.24 1,661.71 1,640.01 1,657.08 3,292.6M
2025-01-10 1,695.57 1,699.65 1,670.78 1,673.41 3,300.2M
2025-01-09 1,689.17 1,703.49 1,687.28 1,688.65 3,095.6M
2025-01-08 1,700.06 1,709.01 1,675.91 1,691.16 3,936.4M
2025-01-07 1,708.70 1,722.74 1,687.93 1,704.74 4,829.8M
2025-01-06 1,740.79 1,741.08 1,721.48 1,727.00 3,191.1M
2025-01-03 1,731.02 1,744.68 1,721.60 1,732.67 4,630.5M
2025-01-02 1,749.61 1,749.61 1,716.72 1,723.31 5,091.1M
2025-01-01 1,756.14 1,771.43 1,756.09 1,760.77 2,191.8M