DJ Broadline Retailers (DJUSRB)

DJUSRB
🏛️ 美国 →
4,687.20
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 4,826.58 4,827.77 4,814.54 4,814.54 2,274.7K
09:31 4,815.86 4,817.67 4,801.22 4,804.71 638.4K
09:32 4,803.51 4,803.51 4,795.77 4,800.48 779.7K
09:33 4,799.17 4,804.47 4,799.17 4,803.59 475.2K
09:34 4,802.91 4,807.02 4,802.34 4,802.27 401.6K
09:35 4,802.64 4,803.04 4,797.36 4,798.26 409.5K
09:36 4,798.93 4,800.04 4,793.33 4,794.57 407.1K
09:37 4,795.09 4,797.86 4,794.83 4,796.33 403.9K
09:38 4,798.00 4,800.22 4,798.00 4,799.79 284.7K
09:39 4,799.85 4,804.75 4,799.85 4,804.75 328.0K
09:40 4,804.29 4,805.48 4,803.19 4,803.86 443.0K
09:41 4,802.63 4,806.54 4,801.11 4,806.54 322.5K
09:42 4,806.85 4,812.75 4,804.68 4,811.82 566.8K
09:43 4,811.33 4,814.28 4,809.76 4,809.76 511.1K
09:44 4,809.17 4,811.99 4,809.17 4,811.11 397.2K
09:45 4,811.69 4,811.78 4,808.80 4,809.02 467.4K
09:46 4,809.26 4,811.48 4,808.72 4,811.48 302.1K
09:47 4,809.60 4,809.60 4,807.02 4,808.66 303.1K
09:48 4,809.41 4,811.37 4,809.41 4,811.43 333.2K
09:49 4,810.99 4,810.99 4,809.18 4,809.18 374.6K
09:50 4,810.00 4,810.15 4,808.23 4,810.15 291.3K
09:51 4,810.58 4,815.73 4,810.58 4,815.50 310.8K
09:52 4,815.16 4,817.18 4,814.99 4,816.94 241.0K
09:53 4,817.17 4,819.16 4,816.19 4,816.80 274.1K
09:54 4,816.84 4,817.31 4,815.87 4,816.16 224.7K
09:55 4,816.82 4,817.52 4,810.61 4,810.61 314.5K
09:56 4,811.22 4,813.07 4,809.86 4,813.07 241.0K
09:57 4,812.71 4,813.03 4,811.53 4,812.79 235.7K
09:58 4,812.77 4,815.83 4,811.92 4,814.93 271.1K
09:59 4,813.83 4,816.49 4,813.70 4,815.27 206.0K
10:00 4,815.17 4,817.65 4,815.17 4,816.12 343.3K
10:01 4,816.04 4,817.39 4,815.03 4,816.62 202.9K
10:02 4,815.07 4,817.27 4,815.07 4,815.82 219.9K
10:03 4,815.15 4,816.09 4,815.15 4,816.09 209.1K
10:04 4,816.10 4,817.03 4,815.11 4,815.29 183.0K
10:05 4,815.20 4,818.92 4,815.20 4,817.93 222.2K
10:06 4,818.44 4,818.96 4,817.76 4,817.76 183.5K
10:07 4,818.26 4,820.92 4,818.26 4,820.92 271.4K
10:08 4,821.27 4,821.27 4,817.43 4,817.57 298.3K
10:09 4,816.94 4,818.59 4,816.29 4,817.59 247.0K
10:10 4,817.88 4,819.17 4,817.04 4,817.04 256.7K
10:11 4,816.23 4,816.61 4,814.09 4,815.52 234.6K
10:12 4,815.09 4,815.89 4,814.83 4,814.83 167.0K
10:13 4,814.45 4,814.83 4,813.46 4,813.46 253.6K
10:14 4,813.00 4,814.84 4,813.00 4,814.03 274.9K
10:15 4,814.03 4,817.85 4,814.03 4,817.62 237.1K
10:16 4,818.39 4,819.95 4,818.01 4,818.10 222.1K
10:17 4,819.60 4,819.60 4,817.15 4,819.31 247.2K
10:18 4,819.84 4,821.04 4,819.42 4,821.04 185.8K
10:19 4,820.28 4,821.25 4,819.43 4,821.25 164.1K
10:20 4,821.67 4,825.38 4,821.67 4,823.13 306.5K
10:21 4,822.55 4,823.91 4,822.55 4,823.91 197.1K
10:22 4,825.32 4,826.73 4,824.23 4,825.97 213.6K
10:23 4,825.52 4,829.37 4,825.28 4,829.37 157.4K
10:24 4,828.32 4,830.22 4,828.32 4,829.44 211.4K
10:25 4,828.92 4,829.05 4,827.37 4,828.14 219.5K
10:26 4,826.85 4,828.89 4,826.85 4,827.58 301.4K
10:27 4,827.14 4,827.14 4,826.29 4,826.72 155.7K
10:28 4,826.02 4,827.07 4,824.32 4,824.32 261.7K
10:29 4,824.36 4,825.90 4,824.36 4,825.85 230.8K
10:30 4,825.34 4,825.46 4,823.90 4,825.26 151.6K
10:31 4,825.46 4,825.46 4,820.92 4,821.95 202.2K
10:32 4,822.05 4,822.05 4,820.91 4,820.91 157.6K
10:33 4,820.55 4,820.55 4,818.91 4,820.09 175.1K
10:34 4,820.18 4,820.29 4,816.94 4,816.94 193.7K
10:35 4,816.99 4,818.61 4,816.22 4,817.78 157.5K
10:36 4,817.62 4,819.53 4,817.05 4,819.20 175.9K
10:37 4,819.38 4,820.40 4,817.98 4,818.87 176.0K
10:38 4,818.81 4,818.81 4,816.12 4,816.12 185.3K
10:39 4,816.27 4,816.55 4,815.75 4,816.57 118.0K
10:40 4,816.63 4,820.13 4,816.63 4,819.73 161.4K
10:41 4,820.25 4,820.88 4,819.76 4,820.00 161.5K
10:42 4,820.21 4,820.21 4,819.03 4,820.23 137.6K
10:43 4,820.01 4,820.69 4,820.01 4,820.27 130.6K
10:44 4,820.64 4,822.22 4,819.96 4,821.70 144.9K
10:45 4,821.81 4,823.92 4,821.81 4,823.92 144.4K
10:46 4,823.61 4,825.32 4,823.61 4,824.58 149.9K
10:47 4,824.47 4,824.75 4,823.42 4,824.29 171.1K
10:48 4,824.78 4,824.78 4,821.74 4,821.74 169.4K
10:49 4,821.76 4,821.86 4,820.10 4,820.29 184.4K
10:50 4,820.79 4,821.89 4,819.88 4,821.84 142.0K
10:51 4,821.64 4,822.37 4,821.41 4,821.71 117.5K
10:52 4,821.43 4,821.43 4,820.54 4,821.19 112.9K
10:53 4,821.55 4,821.55 4,820.69 4,820.79 106.9K
10:54 4,820.66 4,821.55 4,819.96 4,821.21 150.4K
10:55 4,821.20 4,821.77 4,820.51 4,821.11 112.7K
10:56 4,821.22 4,821.52 4,819.74 4,820.35 114.7K
10:57 4,819.61 4,820.38 4,819.61 4,819.65 142.2K
10:58 4,819.88 4,820.53 4,819.60 4,819.90 124.1K
10:59 4,819.90 4,820.49 4,818.83 4,818.93 199.6K
11:00 4,818.58 4,819.98 4,817.72 4,819.98 238.3K
11:01 4,819.83 4,820.73 4,819.83 4,820.16 133.3K
11:02 4,820.21 4,820.21 4,817.90 4,818.32 183.9K
11:03 4,818.07 4,818.07 4,815.68 4,815.68 175.7K
11:04 4,815.48 4,815.75 4,813.76 4,813.76 157.4K
11:05 4,813.23 4,813.62 4,811.93 4,811.93 154.3K
11:06 4,811.79 4,813.24 4,810.86 4,812.50 184.4K
11:07 4,812.56 4,814.36 4,812.11 4,812.11 182.4K
11:08 4,812.12 4,813.89 4,811.58 4,811.57 142.3K
11:09 4,811.86 4,811.86 4,810.42 4,810.42 148.3K
11:10 4,809.66 4,810.67 4,809.43 4,810.67 157.4K
11:11 4,810.15 4,811.29 4,808.92 4,809.01 165.3K
11:12 4,809.28 4,810.07 4,807.75 4,810.07 205.0K
11:13 4,810.11 4,812.85 4,810.11 4,812.85 194.0K
11:14 4,813.25 4,813.43 4,811.25 4,812.65 177.5K
11:15 4,812.67 4,814.02 4,811.59 4,811.59 146.0K
11:16 4,812.58 4,812.58 4,810.29 4,810.29 175.7K
11:17 4,810.37 4,811.06 4,808.80 4,809.10 145.3K
11:18 4,810.18 4,810.67 4,809.10 4,809.10 119.4K
11:19 4,808.96 4,809.66 4,808.70 4,809.43 159.7K
11:20 4,808.60 4,809.44 4,808.47 4,809.29 203.2K
11:21 4,808.96 4,809.54 4,808.04 4,808.04 171.6K
11:22 4,807.83 4,810.44 4,807.83 4,810.33 200.8K
11:23 4,810.29 4,810.42 4,807.52 4,808.75 150.4K
11:24 4,808.18 4,808.34 4,806.32 4,807.78 202.0K
11:25 4,807.78 4,808.17 4,807.00 4,807.00 163.2K
11:26 4,807.74 4,808.41 4,807.74 4,808.10 171.1K
11:27 4,808.50 4,808.85 4,807.05 4,807.12 131.1K
11:28 4,806.74 4,808.35 4,806.74 4,808.05 138.5K
11:29 4,808.01 4,808.01 4,806.80 4,807.14 182.8K
11:30 4,806.85 4,809.09 4,806.62 4,809.03 205.3K
11:31 4,809.51 4,809.51 4,806.89 4,806.99 155.3K
11:32 4,807.07 4,807.80 4,806.34 4,806.71 191.7K
11:33 4,807.11 4,807.11 4,804.85 4,805.08 153.4K
11:34 4,805.36 4,805.52 4,803.54 4,803.80 331.4K
11:35 4,803.75 4,805.12 4,802.55 4,802.91 218.2K
11:36 4,803.11 4,805.39 4,802.31 4,804.58 290.0K
11:37 4,804.76 4,805.36 4,803.51 4,805.36 139.7K
11:38 4,805.15 4,807.61 4,805.15 4,806.59 166.9K
11:39 4,806.30 4,807.64 4,806.30 4,807.11 176.8K
11:40 4,806.89 4,807.11 4,804.12 4,804.12 180.5K
11:41 4,804.41 4,804.84 4,804.25 4,804.75 137.9K
11:42 4,804.23 4,805.02 4,803.79 4,803.84 126.0K
11:43 4,803.70 4,804.35 4,803.00 4,803.71 142.6K
11:44 4,802.79 4,803.56 4,802.28 4,803.53 156.3K
11:45 4,803.68 4,803.77 4,803.10 4,803.68 131.2K
11:46 4,804.20 4,804.46 4,803.74 4,803.74 149.5K
11:47 4,803.97 4,805.61 4,803.85 4,805.20 137.7K
11:48 4,805.72 4,806.43 4,805.72 4,806.22 145.5K
11:49 4,806.29 4,806.29 4,805.15 4,805.15 137.6K
11:50 4,805.12 4,806.39 4,805.12 4,806.31 141.1K
11:51 4,806.57 4,806.57 4,804.51 4,805.38 136.7K
11:52 4,805.78 4,806.28 4,805.70 4,805.70 138.7K
11:53 4,805.46 4,805.46 4,804.55 4,805.11 142.3K
11:54 4,805.36 4,805.69 4,804.22 4,804.77 157.1K
11:55 4,804.71 4,804.90 4,803.29 4,803.36 198.8K
11:56 4,802.91 4,803.09 4,801.87 4,802.13 184.2K
11:57 4,802.14 4,802.52 4,801.55 4,801.73 111.5K
11:58 4,801.97 4,802.46 4,801.57 4,801.57 142.6K
11:59 4,801.52 4,801.85 4,801.03 4,801.17 188.4K
12:00 4,801.10 4,801.25 4,800.33 4,801.12 142.3K
12:01 4,802.39 4,803.02 4,802.07 4,802.16 165.9K
12:02 4,802.37 4,802.37 4,799.43 4,799.53 285.6K
12:03 4,799.59 4,799.59 4,797.92 4,797.92 246.4K
12:04 4,797.05 4,797.31 4,795.11 4,795.56 185.0K
12:05 4,795.74 4,797.37 4,795.52 4,797.37 130.0K
12:06 4,796.49 4,799.30 4,796.49 4,799.30 158.6K
12:07 4,798.25 4,798.25 4,796.51 4,797.79 177.7K
12:08 4,797.26 4,797.26 4,795.74 4,795.74 204.0K
12:09 4,794.88 4,796.53 4,794.55 4,796.37 177.6K
12:10 4,796.38 4,796.97 4,794.54 4,794.81 165.5K
12:11 4,794.96 4,794.96 4,794.08 4,794.14 172.2K
12:12 4,794.11 4,794.35 4,793.62 4,793.62 124.8K
12:13 4,793.81 4,794.56 4,793.45 4,793.85 116.3K
12:14 4,793.44 4,794.91 4,792.96 4,794.55 166.7K
12:15 4,794.59 4,794.69 4,794.14 4,794.55 163.6K
12:16 4,794.73 4,794.73 4,793.49 4,793.49 130.5K
12:17 4,793.67 4,796.17 4,793.31 4,796.01 121.4K
12:18 4,795.27 4,796.14 4,792.93 4,792.88 237.0K
12:19 4,793.38 4,793.46 4,792.65 4,792.65 132.0K
12:20 4,792.88 4,794.10 4,792.84 4,793.94 183.5K
12:21 4,794.04 4,795.99 4,794.04 4,795.73 246.0K
12:22 4,794.81 4,794.81 4,794.18 4,794.46 152.4K
12:23 4,794.47 4,794.47 4,792.62 4,793.31 114.0K
12:24 4,793.33 4,793.33 4,792.29 4,792.61 178.4K
12:25 4,792.32 4,795.24 4,792.32 4,795.24 153.3K
12:26 4,794.81 4,797.42 4,794.81 4,795.80 236.5K
12:27 4,796.15 4,796.96 4,794.87 4,796.96 211.7K
12:28 4,796.98 4,797.66 4,795.34 4,795.34 233.6K
12:29 4,795.00 4,795.36 4,792.99 4,792.99 205.4K
12:30 4,793.75 4,795.68 4,793.10 4,795.15 417.0K
12:31 4,795.19 4,795.74 4,794.78 4,794.93 161.6K
12:32 4,795.23 4,795.23 4,793.19 4,793.50 170.8K
12:33 4,793.48 4,793.48 4,792.00 4,792.00 153.5K
12:34 4,791.35 4,793.08 4,790.73 4,792.37 174.1K
12:35 4,792.72 4,794.73 4,792.72 4,793.99 134.6K
12:36 4,794.27 4,794.27 4,792.84 4,792.84 152.2K
12:37 4,792.71 4,793.05 4,792.20 4,792.78 170.1K
12:38 4,792.71 4,793.23 4,792.07 4,792.87 198.9K
12:39 4,793.28 4,795.03 4,792.79 4,792.82 149.9K
12:40 4,792.56 4,793.67 4,792.50 4,793.12 240.1K
12:41 4,792.28 4,792.82 4,790.73 4,791.28 195.0K
12:42 4,790.80 4,791.51 4,790.17 4,790.17 169.1K
12:43 4,790.38 4,790.46 4,788.17 4,788.17 248.4K
12:44 4,788.14 4,788.14 4,786.66 4,786.92 300.3K
12:45 4,786.53 4,787.86 4,786.53 4,787.48 285.8K
12:46 4,787.68 4,788.41 4,786.77 4,788.41 209.0K
12:47 4,788.77 4,789.64 4,787.26 4,789.64 137.0K
12:48 4,790.38 4,790.83 4,789.82 4,790.05 158.3K
12:49 4,789.71 4,789.71 4,788.87 4,789.46 96.2K
12:50 4,789.57 4,789.57 4,788.32 4,789.28 140.9K
12:51 4,790.05 4,791.28 4,789.97 4,791.28 150.0K
12:52 4,790.91 4,792.59 4,790.33 4,792.39 190.7K
12:53 4,792.47 4,792.47 4,791.71 4,791.71 145.4K
12:54 4,792.11 4,792.11 4,789.74 4,790.04 156.5K
12:55 4,790.60 4,790.60 4,789.08 4,789.58 129.2K
12:56 4,789.32 4,789.85 4,788.61 4,789.13 148.2K
12:57 4,788.93 4,789.37 4,788.62 4,789.37 149.5K
12:58 4,789.56 4,790.05 4,789.17 4,789.68 114.8K
12:59 4,790.41 4,790.97 4,790.27 4,790.97 130.3K
13:00 4,790.92 4,791.45 4,790.35 4,791.45 193.7K
13:01 4,791.84 4,792.47 4,790.96 4,791.11 139.4K
13:02 4,791.78 4,792.90 4,791.58 4,791.85 161.2K
13:03 4,791.90 4,793.01 4,791.71 4,792.70 140.1K
13:04 4,792.92 4,792.92 4,791.63 4,792.37 111.8K
13:05 4,792.03 4,792.52 4,791.80 4,792.06 152.2K
13:06 4,792.15 4,792.39 4,791.41 4,792.07 162.4K
13:07 4,791.88 4,792.49 4,791.10 4,791.29 172.6K
13:08 4,792.03 4,794.20 4,792.03 4,793.71 157.7K
13:09 4,793.62 4,794.05 4,793.62 4,794.01 147.5K
13:10 4,793.90 4,795.38 4,793.56 4,795.38 177.4K
13:11 4,794.86 4,796.72 4,794.41 4,796.72 205.1K
13:12 4,796.85 4,798.25 4,796.85 4,798.25 168.1K
13:13 4,798.13 4,799.12 4,797.67 4,799.13 135.9K
13:14 4,799.14 4,799.82 4,798.95 4,798.95 179.7K
13:15 4,798.92 4,800.22 4,798.53 4,799.05 157.4K
13:16 4,799.37 4,802.40 4,798.93 4,802.14 194.7K
13:17 4,802.22 4,802.69 4,801.11 4,801.11 146.5K
13:18 4,801.05 4,801.05 4,799.70 4,799.80 161.1K
13:19 4,799.26 4,799.60 4,798.03 4,798.00 127.4K
13:20 4,797.48 4,797.48 4,794.78 4,794.78 168.4K
13:21 4,795.02 4,795.39 4,794.47 4,795.39 162.5K
13:22 4,795.74 4,796.28 4,794.34 4,795.24 142.9K
13:23 4,795.03 4,795.59 4,794.52 4,794.52 110.4K
13:24 4,794.56 4,794.56 4,793.60 4,793.94 205.6K
13:25 4,794.72 4,795.30 4,794.53 4,795.30 148.8K
13:26 4,795.10 4,795.50 4,794.54 4,795.22 181.1K
13:27 4,795.36 4,796.17 4,795.05 4,796.17 118.3K
13:28 4,796.46 4,796.46 4,795.30 4,795.72 168.0K
13:29 4,795.90 4,796.26 4,795.90 4,795.99 122.9K
13:30 4,795.89 4,797.10 4,795.89 4,796.42 152.7K
13:31 4,796.42 4,797.17 4,795.66 4,796.01 121.4K
13:32 4,796.39 4,796.68 4,796.33 4,796.51 136.5K
13:33 4,796.11 4,796.71 4,795.96 4,796.16 120.8K
13:34 4,796.62 4,796.96 4,794.65 4,794.86 167.0K
13:35 4,795.28 4,795.72 4,794.96 4,795.36 129.6K
13:36 4,795.53 4,796.55 4,795.53 4,795.99 93.8K
13:37 4,796.38 4,796.38 4,795.64 4,796.12 115.8K
13:38 4,796.24 4,796.86 4,796.09 4,796.42 127.3K
13:39 4,796.56 4,796.73 4,796.32 4,796.50 89.7K
13:40 4,796.24 4,796.24 4,795.07 4,795.34 124.2K
13:41 4,795.56 4,795.56 4,793.46 4,793.68 173.7K
13:42 4,793.96 4,794.41 4,793.36 4,793.69 118.9K
13:43 4,793.68 4,793.90 4,793.28 4,793.70 132.1K
13:44 4,793.73 4,794.36 4,793.09 4,794.09 86.2K
13:45 4,794.27 4,794.66 4,792.80 4,794.73 143.2K
13:46 4,794.83 4,794.89 4,793.11 4,793.95 98.3K
13:47 4,793.82 4,793.82 4,791.82 4,791.99 133.6K
13:48 4,791.68 4,793.18 4,791.19 4,791.90 131.6K
13:49 4,791.25 4,792.21 4,790.95 4,791.98 114.4K
13:50 4,792.38 4,792.38 4,790.79 4,791.86 103.1K
13:51 4,791.67 4,791.95 4,790.85 4,791.49 81.3K
13:52 4,791.54 4,792.02 4,791.34 4,791.79 113.2K
13:53 4,791.61 4,791.91 4,790.32 4,790.32 215.8K
13:54 4,790.10 4,791.27 4,790.10 4,790.85 118.4K
13:55 4,790.81 4,790.81 4,790.08 4,790.78 105.3K
13:56 4,789.89 4,790.93 4,789.89 4,789.90 109.4K
13:57 4,789.86 4,789.86 4,788.48 4,788.54 161.7K
13:58 4,788.42 4,789.12 4,787.99 4,789.12 160.4K
13:59 4,789.50 4,789.92 4,789.05 4,789.62 114.5K
14:00 4,789.65 4,790.48 4,789.02 4,790.42 143.0K
14:01 4,790.10 4,791.26 4,789.15 4,791.26 123.7K
14:02 4,790.98 4,792.67 4,790.98 4,792.67 163.9K
14:03 4,792.92 4,793.54 4,792.49 4,793.23 268.2K
14:04 4,792.99 4,792.99 4,791.66 4,791.83 127.5K
14:05 4,791.96 4,792.05 4,791.44 4,791.77 108.5K
14:06 4,791.63 4,792.40 4,791.03 4,791.03 108.7K
14:07 4,790.79 4,791.35 4,790.63 4,790.63 121.2K
14:08 4,791.01 4,791.30 4,790.55 4,790.55 113.7K
14:09 4,790.62 4,791.39 4,790.62 4,791.39 109.2K
14:10 4,791.38 4,791.98 4,791.29 4,791.53 179.1K
14:11 4,791.68 4,791.88 4,791.24 4,791.66 103.7K
14:12 4,791.65 4,792.44 4,791.28 4,792.17 158.6K
14:13 4,792.39 4,792.39 4,790.49 4,790.98 133.4K
14:14 4,791.13 4,792.05 4,790.85 4,791.87 140.6K
14:15 4,791.68 4,791.68 4,791.22 4,791.55 94.1K
14:16 4,791.73 4,791.81 4,790.53 4,790.53 130.1K
14:17 4,790.90 4,791.20 4,790.54 4,790.76 139.4K
14:18 4,790.68 4,790.68 4,789.63 4,789.63 113.7K
14:19 4,789.41 4,789.60 4,788.94 4,788.94 124.4K
14:20 4,788.52 4,788.56 4,787.69 4,788.03 120.9K
14:21 4,788.11 4,788.82 4,787.88 4,788.37 110.3K
14:22 4,788.42 4,788.77 4,788.42 4,788.72 108.5K
14:23 4,788.56 4,789.52 4,788.56 4,789.52 122.9K
14:24 4,789.53 4,789.53 4,788.61 4,788.61 152.2K
14:25 4,788.34 4,788.95 4,787.87 4,788.21 473.5K
14:26 4,788.30 4,790.85 4,787.70 4,790.45 185.3K
14:27 4,790.04 4,791.13 4,789.44 4,791.13 147.2K
14:28 4,790.77 4,790.99 4,790.36 4,790.68 129.3K
14:29 4,791.00 4,791.21 4,790.32 4,790.81 170.7K
14:30 4,791.02 4,791.48 4,790.17 4,791.26 135.6K
14:31 4,791.31 4,791.31 4,789.71 4,789.74 130.4K
14:32 4,789.96 4,790.67 4,789.64 4,790.67 174.1K
14:33 4,790.17 4,790.40 4,789.67 4,790.27 112.2K
14:34 4,790.25 4,790.56 4,789.49 4,790.56 135.2K
14:35 4,790.54 4,790.54 4,789.95 4,790.04 125.6K
14:36 4,789.99 4,790.97 4,789.78 4,790.28 163.5K
14:37 4,790.20 4,791.32 4,790.20 4,790.52 148.3K
14:38 4,790.55 4,790.55 4,789.80 4,790.34 161.2K
14:39 4,790.44 4,790.84 4,790.16 4,790.35 102.4K
14:40 4,790.33 4,790.33 4,789.63 4,790.14 130.4K
14:41 4,789.94 4,790.23 4,789.50 4,789.68 125.5K
14:42 4,789.66 4,790.80 4,789.57 4,790.68 126.4K
14:43 4,790.94 4,791.02 4,790.11 4,790.52 168.6K
14:44 4,790.49 4,790.49 4,789.65 4,789.83 160.3K
14:45 4,790.05 4,790.56 4,789.85 4,790.25 118.7K
14:46 4,790.25 4,791.09 4,790.25 4,790.78 108.7K
14:47 4,790.53 4,791.22 4,790.33 4,790.81 164.2K
14:48 4,790.88 4,790.95 4,790.04 4,790.18 418.5K
14:49 4,789.97 4,789.97 4,788.42 4,788.41 190.7K
14:50 4,788.62 4,788.62 4,787.40 4,787.85 184.1K
14:51 4,787.85 4,788.51 4,787.72 4,787.91 195.6K
14:52 4,787.87 4,788.95 4,787.87 4,788.69 211.9K
14:53 4,788.34 4,788.50 4,787.97 4,788.17 153.9K
14:54 4,787.99 4,788.27 4,787.33 4,787.35 121.0K
14:55 4,787.62 4,788.10 4,787.20 4,787.20 153.9K
14:56 4,787.27 4,788.05 4,786.99 4,787.97 106.3K
14:57 4,788.15 4,789.50 4,788.15 4,788.98 249.1K
14:58 4,788.99 4,788.99 4,788.05 4,788.19 133.7K
14:59 4,788.32 4,789.56 4,788.32 4,789.27 181.2K
15:00 4,789.78 4,790.21 4,789.19 4,790.21 155.5K
15:01 4,790.12 4,790.63 4,789.25 4,789.25 142.0K
15:02 4,789.32 4,789.85 4,788.60 4,789.85 122.0K
15:03 4,789.76 4,789.76 4,789.19 4,789.53 131.9K
15:04 4,789.87 4,790.07 4,789.66 4,789.91 139.0K
15:05 4,789.70 4,790.18 4,788.74 4,788.74 177.7K
15:06 4,788.98 4,789.27 4,788.24 4,788.88 224.0K
15:07 4,788.93 4,789.50 4,788.77 4,789.24 170.0K
15:08 4,789.38 4,789.66 4,788.79 4,789.13 146.6K
15:09 4,789.08 4,789.51 4,788.80 4,789.42 136.0K
15:10 4,789.18 4,789.45 4,789.14 4,789.54 139.8K
15:11 4,789.88 4,790.31 4,789.40 4,789.69 126.8K
15:12 4,789.61 4,790.23 4,789.50 4,790.13 146.5K
15:13 4,790.01 4,790.33 4,789.51 4,790.29 166.6K
15:14 4,790.60 4,790.82 4,790.07 4,790.44 193.0K
15:15 4,790.66 4,791.21 4,790.66 4,790.76 178.7K
15:16 4,790.69 4,790.69 4,787.82 4,787.82 166.9K
15:17 4,787.90 4,788.75 4,787.90 4,788.24 155.6K
15:18 4,787.99 4,788.81 4,787.99 4,788.81 136.9K
15:19 4,788.89 4,789.67 4,788.78 4,789.43 183.5K
15:20 4,789.06 4,789.06 4,787.92 4,788.02 136.8K
15:21 4,788.41 4,789.97 4,788.41 4,790.03 176.0K
15:22 4,790.11 4,790.43 4,789.48 4,789.69 172.8K
15:23 4,789.53 4,790.13 4,789.34 4,789.42 164.2K
15:24 4,789.57 4,790.25 4,789.34 4,789.70 153.8K
15:25 4,789.47 4,790.12 4,789.47 4,790.02 123.5K
15:26 4,790.06 4,790.28 4,789.94 4,789.94 159.1K
15:27 4,789.90 4,790.09 4,789.12 4,789.06 173.8K
15:28 4,788.64 4,788.97 4,788.48 4,788.76 157.6K
15:29 4,789.13 4,789.13 4,788.46 4,788.59 147.0K
15:30 4,788.43 4,788.88 4,787.73 4,788.88 218.6K
15:31 4,788.90 4,789.88 4,788.90 4,789.57 204.9K
15:32 4,789.69 4,789.81 4,788.85 4,789.05 197.7K
15:33 4,789.13 4,789.72 4,789.13 4,789.57 194.1K
15:34 4,790.06 4,790.68 4,789.91 4,789.94 259.6K
15:35 4,789.60 4,789.84 4,787.62 4,787.78 278.7K
15:36 4,787.94 4,788.46 4,787.79 4,787.95 218.1K
15:37 4,787.89 4,788.47 4,787.89 4,788.48 227.2K
15:38 4,787.85 4,788.85 4,787.53 4,788.85 250.5K
15:39 4,788.94 4,788.96 4,787.91 4,788.69 267.9K
15:40 4,788.78 4,790.00 4,788.48 4,788.85 314.3K
15:41 4,788.03 4,788.11 4,787.48 4,787.82 244.2K
15:42 4,788.01 4,788.01 4,786.75 4,786.75 272.3K
15:43 4,786.72 4,788.22 4,786.36 4,788.22 235.9K
15:44 4,787.71 4,787.71 4,786.45 4,786.45 260.4K
15:45 4,786.84 4,788.43 4,786.84 4,787.85 242.8K
15:46 4,787.57 4,788.79 4,787.57 4,788.79 263.0K
15:47 4,788.69 4,788.69 4,787.75 4,788.09 298.5K
15:48 4,788.19 4,788.31 4,786.91 4,786.95 339.6K
15:49 4,787.43 4,788.70 4,787.43 4,788.70 380.8K
15:50 4,790.53 4,790.53 4,788.89 4,790.49 604.0K
15:51 4,790.56 4,793.55 4,789.68 4,792.65 640.9K
15:52 4,793.15 4,793.15 4,789.11 4,789.11 458.7K
15:53 4,788.58 4,791.85 4,788.58 4,791.69 488.2K
15:54 4,791.61 4,791.88 4,788.92 4,789.26 609.9K
15:55 4,787.99 4,788.62 4,787.32 4,788.62 779.8K
15:56 4,789.25 4,789.25 4,787.68 4,788.01 859.3K
15:57 4,788.19 4,788.19 4,786.92 4,786.92 893.8K
15:58 4,786.07 4,786.07 4,783.31 4,783.46 1,296.4K
15:59 4,782.81 4,784.25 4,782.81 4,784.20 21,697.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,659.60 4,687.20 4,653.40 4,687.20 82.2M
2025-09-26 4,645.40 4,675.60 4,628.50 4,658.10 93.7M
2025-09-25 4,688.70 4,694.30 4,631.00 4,639.60 74.9M
2025-09-24 4,743.40 4,743.40 4,672.10 4,683.20 94.7M
2025-09-23 4,782.70 4,782.70 4,676.20 4,685.30 116.3M
2025-09-22 4,826.60 4,830.20 4,782.80 4,784.20 101.1M
2025-09-19 4,869.70 4,885.90 4,830.40 4,844.40 186.7M
2025-09-18 4,868.81 4,889.43 4,819.69 4,852.63 85.4M
2025-09-17 4,888.81 4,899.53 4,828.45 4,868.77 100.0M
2025-09-16 4,880.39 4,914.97 4,870.01 4,888.69 85.1M
2025-09-15 4,856.95 4,893.84 4,845.21 4,859.21 74.9M
2025-09-12 4,834.10 4,847.48 4,787.92 4,817.02 74.4M
2025-09-11 4,839.47 4,854.40 4,817.64 4,838.02 85.4M
2025-09-10 4,942.40 4,942.40 4,804.50 4,821.72 107.1M
2025-09-09 4,922.21 4,969.46 4,905.73 4,961.55 75.5M
2025-09-08 4,901.91 4,938.49 4,881.32 4,926.37 89.3M
2025-09-05 4,891.30 4,911.42 4,846.77 4,859.66 78.3M
2025-09-04 4,832.83 4,905.47 4,828.47 4,904.30 107.1M
2025-09-03 4,719.28 4,751.03 4,715.61 4,750.03 90.0M
2025-09-02 4,698.03 4,733.91 4,674.19 4,726.13 92.3M
2025-08-29 4,814.53 4,814.69 4,762.92 4,777.56 72.0M
2025-08-28 4,787.01 4,830.83 4,763.24 4,814.59 88.3M
2025-08-27 4,769.26 4,790.28 4,757.48 4,783.43 63.6M
2025-08-26 4,758.90 4,772.36 4,727.50 4,770.87 89.6M
2025-08-25 4,781.61 4,802.63 4,763.80 4,764.13 72.4M
2025-08-22 4,730.91 4,801.49 4,696.96 4,797.11 113.2M
2025-08-21 4,748.59 4,748.59 4,687.78 4,713.58 115.0M
2025-08-20 4,814.16 4,814.25 4,743.62 4,789.97 108.9M
2025-08-19 4,864.31 4,869.42 4,819.88 4,835.84 74.3M
2025-08-18 4,855.59 4,886.29 4,827.87 4,879.71 65.1M
2025-08-15 4,888.41 4,911.86 4,842.12 4,863.93 82.4M
2025-08-14 4,828.94 4,909.67 4,828.94 4,871.36 96.4M
2025-08-13 4,777.42 4,801.59 4,754.58 4,786.51 91.4M
2025-08-12 4,777.54 4,790.17 4,725.56 4,765.39 84.6M
2025-08-11 4,773.82 4,779.84 4,737.72 4,759.76 72.0M
2025-08-08 4,775.37 4,793.13 4,764.94 4,773.69 66.3M
2025-08-07 4,750.53 4,817.23 4,739.04 4,774.22 76.7M
2025-08-06 4,591.58 4,761.48 4,591.58 4,756.05 104.7M
2025-08-05 4,584.86 4,625.96 4,579.69 4,585.89 94.9M
2025-08-04 4,634.98 4,634.98 4,560.33 4,565.53 124.4M
2025-08-01 4,599.60 4,670.20 4,565.29 4,599.31 174.1M
2025-07-31 4,868.27 4,902.31 4,818.97 4,861.97 160.0M
2025-07-30 4,818.51 4,826.12 4,773.11 4,788.18 80.2M
2025-07-29 4,855.51 4,860.95 4,799.47 4,811.18 75.0M
2025-07-28 4,839.79 4,857.49 4,825.00 4,833.49 68.5M
2025-07-25 4,823.17 4,832.68 4,809.62 4,815.49 63.1M
2025-07-24 4,774.78 4,850.62 4,771.01 4,820.45 85.0M
2025-07-23 4,767.92 4,773.40 4,749.76 4,764.61 62.7M
2025-07-22 4,784.11 4,796.08 4,740.87 4,754.11 74.6M
2025-07-21 4,726.47 4,783.23 4,726.47 4,775.87 76.9M
2025-07-18 4,717.51 4,731.24 4,688.72 4,729.16 78.7M
2025-07-17 4,685.92 4,705.45 4,677.31 4,697.37 69.6M
2025-07-16 4,738.00 4,738.00 4,669.64 4,684.39 72.0M
2025-07-15 4,751.25 4,765.39 4,732.46 4,742.91 68.5M
2025-07-14 4,726.67 4,752.64 4,718.69 4,749.23 69.1M
2025-07-11 4,704.53 4,744.53 4,687.82 4,722.26 84.9M
2025-07-10 4,699.09 4,704.49 4,656.18 4,685.60 76.3M
2025-07-09 4,696.33 4,728.94 4,675.05 4,706.70 73.1M
2025-07-08 4,737.15 4,737.36 4,652.68 4,664.49 86.3M
2025-07-07 4,727.41 4,744.22 4,710.45 4,744.22 77.1M
2025-07-03 4,706.12 4,736.61 4,698.63 4,734.18 53.8M
2025-07-02 4,672.12 4,695.52 4,667.05 4,677.25 70.1M
2025-07-01 4,674.57 4,709.32 4,655.63 4,689.47 88.4M
2025-06-30 4,721.34 4,727.89 4,650.45 4,668.18 104.1M
2025-06-27 4,661.65 4,718.79 4,628.12 4,718.79 184.4M
2025-06-26 4,574.44 4,631.79 4,553.82 4,619.14 99.5M
2025-06-25 4,609.99 4,629.62 4,548.08 4,556.63 66.0M
2025-06-24 4,579.07 4,614.45 4,560.86 4,583.28 93.2M
2025-06-23 4,510.84 4,540.32 4,482.84 4,525.04 91.1M
2025-06-20 4,576.37 4,591.83 4,486.33 4,511.76 140.2M
2025-06-18 4,581.81 4,621.52 4,540.27 4,540.59 83.3M
2025-06-17 4,577.60 4,611.37 4,566.38 4,569.92 76.6M
2025-06-16 4,549.78 4,611.92 4,540.47 4,595.26 80.2M
2025-06-13 4,516.74 4,575.40 4,513.62 4,539.78 78.7M
2025-06-12 4,543.05 4,574.21 4,534.90 4,570.43 76.8M
2025-06-11 4,647.00 4,659.34 4,561.80 4,570.82 85.1M
2025-06-10 4,637.44 4,659.48 4,595.43 4,653.27 80.3M
2025-06-09 4,610.93 4,657.95 4,587.16 4,644.17 79.7M
2025-06-06 4,588.94 4,606.75 4,557.78 4,601.75 87.5M
2025-06-05 4,568.73 4,603.04 4,512.56 4,517.98 108.1M
2025-06-04 4,535.46 4,558.85 4,519.40 4,541.71 85.7M
2025-06-03 4,540.44 4,572.05 4,517.39 4,529.42 98.7M
2025-06-02 4,487.57 4,535.26 4,458.63 4,532.69 84.6M
2025-05-30 4,451.08 4,505.85 4,437.40 4,490.12 123.6M
2025-05-29 4,506.47 4,515.08 4,441.59 4,467.75 77.8M
2025-05-28 4,488.14 4,512.89 4,453.80 4,458.05 64.6M
2025-05-27 4,439.34 4,489.74 4,420.76 4,484.62 82.2M
2025-05-23 4,354.11 4,417.57 4,348.73 4,395.22 71.3M
2025-05-22 4,410.39 4,477.36 4,397.04 4,430.36 84.4M
2025-05-21 4,423.30 4,456.18 4,395.35 4,408.35 103.7M
2025-05-20 4,482.09 4,492.16 4,445.90 4,472.89 80.8M
2025-05-19 4,416.07 4,505.52 4,408.29 4,500.55 83.9M
2025-05-16 4,460.00 4,486.97 4,451.02 4,485.34 104.3M
2025-05-15 4,443.22 4,462.17 4,394.02 4,453.07 138.7M
2025-05-14 4,529.39 4,536.95 4,496.42 4,511.12 94.7M
2025-05-13 4,538.57 4,605.54 4,521.09 4,528.05 108.8M
2025-05-12 4,536.55 4,542.78 4,461.57 4,510.48 144.4M
2025-05-09 4,288.18 4,300.88 4,244.24 4,279.07 62.9M
2025-05-08 4,274.78 4,311.91 4,214.66 4,271.13 79.3M
2025-05-07 4,187.09 4,267.56 4,180.75 4,231.06 77.9M
2025-05-06 4,173.25 4,227.49 4,161.34 4,177.78 60.9M
2025-05-05 4,200.41 4,231.49 4,185.28 4,204.79 73.4M
2025-05-02 4,264.89 4,286.22 4,202.59 4,248.34 122.7M
2025-05-01 4,236.79 4,263.20 4,190.57 4,233.25 115.2M
2025-04-30 4,093.90 4,160.71 4,041.50 4,148.97 117.3M
2025-04-29 4,114.36 4,187.61 4,110.59 4,180.74 80.3M
2025-04-28 4,203.00 4,212.43 4,118.02 4,169.30 73.6M
2025-04-25 4,170.13 4,198.68 4,125.97 4,187.01 75.1M
2025-04-24 4,061.53 4,158.97 4,045.83 4,154.67 88.0M
2025-04-23 4,125.38 4,178.32 4,052.39 4,063.90 113.1M
2025-04-22 3,898.50 4,019.01 3,888.51 3,961.46 102.6M
2025-04-21 3,905.61 3,908.74 3,797.09 3,844.32 100.3M
2025-04-17 3,969.04 3,984.69 3,925.85 3,950.05 94.4M
2025-04-16 3,990.55 4,022.23 3,885.26 3,936.87 104.3M
2025-04-15 4,082.19 4,102.33 4,015.04 4,037.86 89.5M
2025-04-14 4,136.42 4,141.15 4,033.56 4,084.31 104.7M
2025-04-11 4,011.36 4,111.66 3,965.45 4,096.27 114.5M
2025-04-10 4,078.62 4,137.78 3,923.73 4,028.00 149.2M
2025-04-09 3,797.61 4,183.39 3,782.68 4,164.78 222.6M
2025-04-08 4,038.70 4,047.84 3,734.91 3,774.49 172.3M
2025-04-07 3,656.41 4,018.22 3,641.40 3,861.98 203.8M
2025-04-04 3,787.71 3,960.70 3,785.39 3,803.81 225.2M
2025-04-03 4,019.12 4,064.25 3,964.99 3,974.20 195.0M
2025-04-02 4,114.14 4,287.73 4,114.14 4,250.47 100.9M
2025-04-01 4,094.10 4,205.56 4,094.10 4,179.56 94.2M
2025-03-31 4,073.05 4,155.78 4,027.06 4,139.42 129.1M
2025-03-28 4,235.67 4,244.54 4,130.90 4,143.34 103.1M
2025-03-27 4,254.22 4,315.68 4,236.38 4,279.44 78.9M
2025-03-26 4,326.50 4,335.38 4,238.28 4,261.98 96.9M
2025-03-25 4,304.21 4,336.62 4,303.21 4,323.22 87.8M
2025-03-24 4,250.48 4,310.21 4,250.48 4,306.66 90.6M
2025-03-21 4,113.29 4,188.49 4,103.60 4,180.30 163.4M
2025-03-20 4,124.64 4,231.74 4,118.39 4,150.60 81.6M
2025-03-19 4,132.72 4,181.02 4,110.43 4,170.02 92.2M
2025-03-18 4,135.29 4,141.40 4,086.94 4,119.89 80.9M
2025-03-17 4,201.96 4,235.51 4,159.21 4,189.37 96.7M
2025-03-14 4,170.43 4,202.59 4,139.07 4,194.62 99.5M
2025-03-13 4,209.39 4,219.21 4,087.75 4,121.62 107.2M
2025-03-12 4,278.59 4,296.71 4,174.99 4,221.86 112.5M
2025-03-11 4,182.13 4,274.07 4,165.36 4,213.35 115.7M
2025-03-10 4,236.04 4,255.82 4,128.52 4,195.06 140.8M
2025-03-07 4,344.52 4,366.44 4,192.29 4,310.75 135.2M
2025-03-06 4,438.12 4,478.92 4,355.78 4,387.72 103.9M
2025-03-05 4,439.39 4,539.84 4,429.73 4,518.11 83.4M
2025-03-04 4,394.52 4,497.86 4,351.16 4,438.33 129.1M
2025-03-03 4,610.94 4,629.85 4,437.63 4,481.09 96.2M
2025-02-28 4,525.49 4,601.80 4,501.77 4,597.13 110.1M
2025-02-27 4,661.12 4,678.47 4,509.10 4,513.83 94.7M
2025-02-26 4,635.60 4,684.43 4,586.33 4,602.58 90.3M
2025-02-25 4,560.50 4,618.41 4,481.86 4,613.13 113.4M
2025-02-24 4,635.30 4,635.30 4,556.54 4,569.23 103.3M
2025-02-21 4,738.41 4,738.41 4,595.82 4,628.21 120.4M
2025-02-20 4,787.60 4,793.27 4,724.87 4,737.69 117.5M
2025-02-19 4,834.35 4,859.79 4,806.27 4,856.64 76.0M
2025-02-18 4,885.03 4,889.06 4,797.73 4,851.63 89.8M
2025-02-14 4,906.89 4,915.14 4,874.20 4,889.72 60.4M
2025-02-13 4,886.86 4,924.78 4,864.80 4,923.78 64.4M
2025-02-12 4,886.38 4,916.01 4,860.16 4,883.53 66.6M
2025-02-11 4,918.83 4,939.23 4,884.46 4,930.26 54.9M
2025-02-10 4,889.34 4,948.41 4,868.76 4,940.59 69.0M
2025-02-07 4,917.75 4,959.21 4,846.39 4,858.56 110.3M
2025-02-06 5,000.92 5,026.47 4,967.46 5,015.75 85.5M
2025-02-05 4,949.07 4,986.30 4,934.96 4,969.88 75.3M
2025-02-04 4,964.27 5,034.58 4,951.89 5,027.19 63.6M
2025-02-03 4,858.31 4,968.82 4,848.15 4,940.22 86.1M
2025-01-31 4,911.67 4,970.25 4,908.38 4,920.83 70.8M
2025-01-30 4,900.89 4,935.53 4,844.51 4,883.26 58.2M
2025-01-29 4,925.00 4,940.91 4,880.50 4,898.25 53.5M
2025-01-28 4,860.40 4,964.12 4,851.25 4,910.82 75.5M
2025-01-27 4,706.24 4,880.62 4,706.24 4,877.79 92.5M
2025-01-24 4,826.62 4,850.11 4,795.93 4,828.34 59.4M
2025-01-23 4,797.12 4,830.86 4,765.77 4,830.86 64.0M
2025-01-22 4,791.37 4,825.54 4,773.86 4,820.71 77.8M
2025-01-21 4,731.42 4,787.24 4,713.15 4,763.84 92.3M
2025-01-17 4,660.38 4,686.61 4,626.11 4,681.29 81.4M
2025-01-16 4,636.51 4,638.63 4,579.33 4,584.64 65.1M
2025-01-15 4,624.60 4,637.69 4,584.29 4,625.07 70.6M
2025-01-14 4,596.70 4,612.70 4,512.51 4,539.37 60.6M
2025-01-13 4,567.77 4,582.25 4,532.82 4,563.48 68.6M
2025-01-10 4,618.92 4,627.04 4,548.16 4,591.29 86.0M
2025-01-08 4,620.37 4,640.26 4,581.94 4,621.43 81.3M
2025-01-07 4,706.05 4,707.49 4,599.07 4,608.25 60.9M
2025-01-06 4,674.50 4,718.81 4,647.85 4,693.03 71.5M
2025-01-03 4,606.67 4,646.13 4,592.55 4,630.18 61.5M
2025-01-02 4,597.20 4,650.23 4,530.09 4,566.79 68.4M