Dow Jones Exploration & Production (DJUSOS)

DJUSOS
🏛️ 美国 →
1,054.23
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 1,055.19 1,055.19 1,053.21 1,054.25 1,076.2K
09:31 1,054.25 1,055.36 1,054.25 1,054.94 148.4K
09:32 1,055.21 1,058.49 1,055.21 1,058.49 198.5K
09:33 1,057.59 1,057.88 1,057.00 1,057.88 209.2K
09:34 1,058.13 1,059.60 1,058.13 1,058.87 140.0K
09:35 1,058.71 1,058.71 1,057.20 1,057.49 209.8K
09:36 1,057.49 1,059.68 1,057.49 1,059.68 272.4K
09:37 1,059.65 1,059.65 1,057.82 1,057.84 145.4K
09:38 1,058.28 1,058.64 1,057.57 1,057.57 109.3K
09:39 1,057.59 1,057.78 1,055.79 1,055.79 176.5K
09:40 1,055.89 1,057.22 1,055.89 1,057.22 172.6K
09:41 1,057.41 1,057.53 1,055.83 1,055.98 138.4K
09:42 1,056.02 1,056.02 1,053.94 1,053.94 196.9K
09:43 1,053.86 1,053.86 1,052.29 1,052.67 241.3K
09:44 1,053.50 1,054.42 1,053.50 1,054.37 212.4K
09:45 1,054.11 1,055.34 1,053.39 1,054.87 305.2K
09:46 1,054.93 1,054.93 1,052.20 1,052.28 250.1K
09:47 1,052.37 1,053.41 1,052.24 1,053.35 151.3K
09:48 1,053.18 1,053.44 1,052.72 1,052.72 130.4K
09:49 1,052.63 1,052.75 1,051.83 1,052.20 273.7K
09:50 1,052.63 1,053.43 1,052.63 1,052.94 305.0K
09:51 1,052.79 1,053.39 1,052.79 1,052.97 312.1K
09:52 1,052.59 1,052.59 1,051.86 1,051.99 181.2K
09:53 1,051.89 1,052.94 1,051.65 1,052.94 292.3K
09:54 1,052.58 1,052.58 1,051.44 1,051.78 155.6K
09:55 1,051.96 1,052.98 1,051.49 1,052.96 208.6K
09:56 1,053.00 1,053.38 1,052.85 1,053.18 123.1K
09:57 1,053.01 1,053.20 1,052.58 1,053.11 273.3K
09:58 1,053.24 1,053.53 1,053.24 1,053.39 125.0K
09:59 1,053.39 1,054.59 1,053.39 1,054.59 183.4K
10:00 1,054.77 1,057.34 1,054.77 1,056.60 312.0K
10:01 1,056.50 1,057.71 1,056.50 1,057.71 177.9K
10:02 1,057.69 1,057.92 1,057.27 1,057.27 156.5K
10:03 1,057.04 1,057.04 1,055.17 1,055.17 197.5K
10:04 1,055.47 1,056.16 1,055.47 1,056.16 169.9K
10:05 1,056.20 1,056.27 1,055.36 1,056.26 172.2K
10:06 1,056.04 1,056.80 1,056.04 1,056.66 138.9K
10:07 1,056.65 1,056.96 1,056.49 1,056.96 86.6K
10:08 1,056.97 1,057.22 1,056.81 1,057.15 121.8K
10:09 1,056.83 1,057.44 1,056.83 1,057.41 134.4K
10:10 1,057.47 1,057.87 1,057.03 1,057.75 184.0K
10:11 1,057.74 1,058.11 1,057.59 1,057.72 133.7K
10:12 1,057.69 1,057.76 1,057.49 1,057.52 115.2K
10:13 1,057.58 1,057.88 1,057.34 1,057.54 139.5K
10:14 1,057.54 1,057.80 1,057.54 1,057.66 156.5K
10:15 1,057.69 1,058.22 1,057.69 1,058.05 153.0K
10:16 1,057.99 1,057.99 1,057.53 1,057.92 127.1K
10:17 1,058.02 1,058.02 1,057.73 1,057.93 252.0K
10:18 1,057.89 1,058.20 1,057.89 1,057.90 252.5K
10:19 1,057.74 1,057.91 1,057.50 1,057.88 121.6K
10:20 1,057.86 1,057.98 1,057.49 1,057.98 252.6K
10:21 1,058.41 1,058.75 1,058.26 1,058.75 209.0K
10:22 1,058.79 1,058.85 1,058.61 1,058.69 123.7K
10:23 1,058.74 1,058.84 1,058.49 1,058.66 131.4K
10:24 1,058.54 1,058.84 1,058.35 1,058.84 117.0K
10:25 1,058.80 1,058.80 1,058.45 1,058.63 167.9K
10:26 1,058.71 1,059.08 1,058.71 1,058.88 258.1K
10:27 1,058.83 1,059.03 1,058.76 1,059.03 246.1K
10:28 1,058.99 1,058.99 1,058.29 1,058.33 100.2K
10:29 1,058.70 1,058.77 1,058.59 1,058.69 144.3K
10:30 1,058.68 1,058.78 1,058.29 1,058.75 139.2K
10:31 1,058.58 1,058.62 1,058.33 1,058.47 205.1K
10:32 1,058.57 1,059.03 1,058.55 1,058.72 127.0K
10:33 1,058.79 1,059.09 1,058.79 1,058.95 132.7K
10:34 1,059.11 1,059.26 1,058.95 1,059.09 138.4K
10:35 1,059.22 1,060.15 1,059.22 1,060.15 179.8K
10:36 1,060.25 1,061.02 1,060.11 1,061.02 116.1K
10:37 1,061.16 1,061.46 1,061.14 1,061.46 109.0K
10:38 1,061.46 1,061.85 1,061.46 1,061.85 116.0K
10:39 1,061.89 1,061.95 1,061.76 1,061.76 154.0K
10:40 1,061.82 1,061.85 1,061.08 1,061.08 181.3K
10:41 1,061.46 1,061.52 1,060.99 1,061.12 255.2K
10:42 1,061.11 1,061.11 1,060.55 1,060.55 135.4K
10:43 1,060.50 1,060.63 1,060.11 1,060.11 124.7K
10:44 1,060.09 1,060.09 1,059.62 1,059.94 106.6K
10:45 1,060.03 1,060.08 1,059.30 1,060.08 135.7K
10:46 1,060.11 1,060.11 1,059.44 1,059.44 93.1K
10:47 1,059.43 1,059.43 1,059.07 1,059.36 102.3K
10:48 1,059.44 1,059.93 1,059.35 1,059.93 102.7K
10:49 1,059.89 1,060.20 1,059.87 1,060.03 104.1K
10:50 1,059.99 1,059.99 1,058.98 1,058.98 216.2K
10:51 1,059.02 1,059.10 1,058.94 1,058.96 143.8K
10:52 1,059.18 1,059.40 1,059.14 1,059.40 210.3K
10:53 1,059.45 1,060.00 1,059.42 1,059.66 181.7K
10:54 1,059.68 1,060.22 1,059.63 1,060.22 133.8K
10:55 1,060.53 1,060.73 1,060.17 1,060.69 235.6K
10:56 1,060.71 1,061.23 1,060.71 1,061.00 148.6K
10:57 1,060.93 1,060.93 1,060.25 1,060.46 234.9K
10:58 1,060.62 1,060.68 1,060.17 1,060.17 96.5K
10:59 1,060.27 1,060.63 1,060.27 1,060.49 103.2K
11:00 1,060.45 1,061.19 1,060.44 1,061.19 141.9K
11:01 1,061.03 1,061.03 1,060.76 1,060.76 112.4K
11:02 1,061.04 1,061.67 1,061.04 1,061.67 176.4K
11:03 1,061.76 1,061.76 1,061.29 1,061.40 160.7K
11:04 1,061.52 1,061.52 1,061.03 1,061.03 155.3K
11:05 1,061.04 1,061.04 1,060.61 1,060.69 205.3K
11:06 1,060.65 1,060.91 1,060.56 1,060.91 144.8K
11:07 1,060.87 1,060.95 1,060.46 1,060.46 208.4K
11:08 1,060.14 1,060.14 1,059.59 1,059.77 216.4K
11:09 1,059.99 1,061.19 1,059.99 1,061.19 166.9K
11:10 1,061.34 1,061.34 1,061.02 1,061.11 172.1K
11:11 1,061.18 1,062.13 1,061.18 1,062.08 264.1K
11:12 1,062.13 1,062.13 1,061.70 1,061.79 205.6K
11:13 1,061.88 1,062.50 1,061.88 1,062.50 211.4K
11:14 1,062.25 1,062.51 1,061.87 1,062.51 243.3K
11:15 1,062.47 1,062.58 1,062.23 1,062.33 133.1K
11:16 1,062.49 1,063.15 1,062.49 1,063.08 213.4K
11:17 1,063.08 1,063.64 1,062.88 1,063.64 282.0K
11:18 1,063.63 1,063.77 1,063.37 1,063.53 205.1K
11:19 1,063.70 1,063.74 1,063.39 1,063.47 240.9K
11:20 1,063.42 1,063.42 1,062.84 1,063.18 195.9K
11:21 1,063.42 1,063.42 1,063.00 1,063.11 252.9K
11:22 1,063.23 1,063.33 1,063.01 1,063.04 162.1K
11:23 1,063.06 1,063.10 1,062.72 1,062.80 354.6K
11:24 1,062.80 1,062.80 1,062.40 1,062.49 248.4K
11:25 1,062.44 1,063.16 1,062.43 1,063.16 143.1K
11:26 1,063.25 1,063.69 1,063.05 1,063.47 352.6K
11:27 1,063.52 1,063.75 1,063.22 1,063.74 201.4K
11:28 1,063.77 1,063.85 1,063.55 1,063.63 266.5K
11:29 1,063.45 1,064.15 1,063.45 1,063.94 249.3K
11:30 1,063.87 1,064.11 1,063.82 1,063.93 212.3K
11:31 1,063.92 1,064.37 1,063.75 1,064.37 197.2K
11:32 1,064.45 1,064.61 1,064.15 1,064.52 195.5K
11:33 1,064.51 1,064.57 1,064.28 1,064.40 134.9K
11:34 1,064.18 1,064.18 1,063.76 1,063.87 188.3K
11:35 1,063.97 1,065.07 1,063.97 1,065.07 916.8K
11:36 1,065.08 1,065.89 1,065.08 1,065.89 251.4K
11:37 1,065.84 1,066.45 1,065.84 1,066.27 317.4K
11:38 1,066.14 1,066.14 1,065.35 1,065.36 206.6K
11:39 1,065.52 1,065.85 1,065.50 1,065.68 176.5K
11:40 1,065.69 1,065.93 1,065.49 1,065.82 164.8K
11:41 1,065.79 1,066.09 1,065.79 1,066.09 157.4K
11:42 1,066.08 1,066.57 1,066.08 1,066.48 139.9K
11:43 1,066.49 1,066.85 1,066.49 1,066.82 183.2K
11:44 1,066.82 1,066.82 1,066.44 1,066.62 170.3K
11:45 1,066.65 1,066.86 1,066.37 1,066.86 231.2K
11:46 1,066.83 1,067.21 1,066.83 1,067.01 181.2K
11:47 1,067.11 1,067.33 1,066.94 1,067.10 153.3K
11:48 1,067.09 1,067.09 1,066.60 1,066.60 92.1K
11:49 1,066.49 1,066.63 1,066.21 1,066.34 201.1K
11:50 1,066.52 1,066.64 1,066.19 1,066.63 168.3K
11:51 1,066.70 1,066.88 1,066.69 1,066.76 193.2K
11:52 1,066.73 1,066.73 1,066.51 1,066.64 159.5K
11:53 1,066.67 1,066.82 1,066.08 1,066.08 181.4K
11:54 1,065.73 1,065.73 1,065.52 1,065.67 113.8K
11:55 1,065.76 1,066.79 1,065.76 1,066.73 131.0K
11:56 1,066.70 1,066.70 1,066.05 1,066.13 131.2K
11:57 1,066.19 1,066.19 1,066.02 1,066.02 122.6K
11:58 1,066.01 1,066.01 1,065.51 1,065.51 132.0K
11:59 1,065.46 1,065.90 1,065.46 1,065.53 137.2K
12:00 1,065.62 1,065.63 1,065.51 1,065.52 146.2K
12:01 1,065.38 1,065.64 1,065.06 1,065.64 125.4K
12:02 1,065.59 1,065.62 1,065.16 1,065.59 85.3K
12:03 1,065.51 1,065.70 1,065.51 1,065.70 88.9K
12:04 1,065.76 1,065.78 1,065.61 1,065.64 120.7K
12:05 1,065.60 1,066.13 1,065.60 1,066.13 126.3K
12:06 1,066.06 1,066.22 1,065.95 1,066.08 207.7K
12:07 1,066.04 1,066.04 1,065.77 1,065.77 161.7K
12:08 1,065.53 1,065.58 1,065.46 1,065.53 182.8K
12:09 1,065.61 1,065.63 1,065.29 1,065.33 111.2K
12:10 1,065.50 1,065.50 1,064.61 1,064.63 187.7K
12:11 1,064.72 1,064.83 1,064.55 1,064.72 198.3K
12:12 1,064.63 1,064.63 1,064.24 1,064.33 123.5K
12:13 1,064.35 1,064.35 1,063.65 1,063.71 170.0K
12:14 1,063.64 1,063.64 1,063.31 1,063.31 149.3K
12:15 1,063.30 1,063.78 1,063.21 1,063.72 399.4K
12:16 1,063.81 1,063.89 1,063.66 1,063.88 139.5K
12:17 1,063.84 1,063.90 1,063.52 1,063.52 201.2K
12:18 1,063.46 1,063.78 1,063.45 1,063.78 155.4K
12:19 1,063.81 1,063.88 1,063.22 1,063.22 315.1K
12:20 1,063.19 1,063.19 1,063.02 1,063.16 175.8K
12:21 1,063.11 1,063.31 1,062.95 1,063.31 221.8K
12:22 1,063.32 1,063.34 1,062.89 1,062.89 252.9K
12:23 1,062.73 1,063.14 1,062.58 1,062.80 179.5K
12:24 1,062.74 1,062.74 1,062.30 1,062.52 192.5K
12:25 1,062.50 1,062.82 1,062.42 1,062.47 145.6K
12:26 1,062.66 1,062.66 1,061.96 1,061.96 171.3K
12:27 1,061.94 1,063.23 1,061.85 1,063.22 283.3K
12:28 1,063.06 1,063.78 1,063.06 1,063.78 215.1K
12:29 1,063.85 1,064.02 1,063.64 1,064.02 239.6K
12:30 1,064.05 1,065.01 1,063.99 1,065.01 271.1K
12:31 1,065.06 1,066.39 1,064.98 1,066.10 263.9K
12:32 1,066.04 1,067.00 1,066.04 1,066.83 219.9K
12:33 1,066.75 1,067.46 1,066.48 1,067.46 160.6K
12:34 1,067.49 1,068.09 1,067.49 1,067.80 213.2K
12:35 1,067.74 1,067.76 1,066.93 1,066.93 143.1K
12:36 1,066.83 1,067.00 1,066.62 1,066.81 195.9K
12:37 1,066.64 1,066.75 1,066.01 1,066.59 204.4K
12:38 1,066.52 1,066.56 1,066.37 1,066.48 123.9K
12:39 1,066.48 1,066.67 1,065.93 1,065.96 124.9K
12:40 1,065.96 1,066.07 1,065.87 1,065.98 93.5K
12:41 1,065.98 1,066.19 1,065.80 1,065.80 139.0K
12:42 1,065.79 1,065.99 1,065.64 1,065.72 154.0K
12:43 1,065.74 1,065.74 1,065.42 1,065.42 132.2K
12:44 1,065.44 1,065.57 1,065.18 1,065.22 276.1K
12:45 1,065.22 1,065.53 1,064.73 1,065.53 342.0K
12:46 1,065.52 1,065.66 1,065.19 1,065.60 171.1K
12:47 1,065.61 1,065.86 1,065.50 1,065.66 313.0K
12:48 1,065.63 1,065.82 1,065.56 1,065.61 113.9K
12:49 1,065.29 1,065.46 1,065.17 1,065.17 163.0K
12:50 1,065.09 1,065.40 1,065.04 1,065.40 100.2K
12:51 1,065.42 1,065.61 1,065.31 1,065.36 180.3K
12:52 1,064.99 1,065.06 1,064.84 1,065.06 126.4K
12:53 1,065.11 1,065.12 1,064.87 1,065.00 173.8K
12:54 1,064.64 1,064.64 1,064.19 1,064.19 180.9K
12:55 1,064.10 1,064.61 1,064.01 1,064.57 130.7K
12:56 1,064.66 1,065.01 1,064.65 1,064.98 94.1K
12:57 1,064.96 1,065.01 1,064.47 1,064.48 143.2K
12:58 1,064.46 1,064.50 1,064.30 1,064.41 187.8K
12:59 1,064.48 1,064.48 1,063.85 1,064.04 115.1K
13:00 1,063.98 1,064.01 1,063.50 1,064.01 198.9K
13:01 1,063.92 1,064.25 1,063.68 1,064.25 131.2K
13:02 1,064.38 1,064.53 1,063.93 1,063.93 138.5K
13:03 1,063.90 1,063.90 1,063.34 1,063.34 120.5K
13:04 1,063.28 1,063.28 1,062.60 1,062.65 415.2K
13:05 1,062.63 1,062.87 1,062.58 1,062.76 195.8K
13:06 1,062.63 1,062.63 1,062.33 1,062.46 182.0K
13:07 1,062.66 1,063.22 1,062.65 1,063.22 120.6K
13:08 1,063.31 1,063.51 1,063.31 1,063.39 112.8K
13:09 1,063.32 1,063.32 1,062.65 1,062.90 176.4K
13:10 1,062.90 1,063.30 1,062.87 1,063.00 193.2K
13:11 1,063.00 1,063.31 1,063.00 1,063.28 81.5K
13:12 1,063.40 1,063.67 1,062.98 1,063.67 161.8K
13:13 1,063.70 1,064.08 1,063.70 1,064.08 135.4K
13:14 1,064.02 1,067.24 1,064.02 1,066.27 888.1K
13:15 1,066.18 1,066.22 1,064.21 1,064.21 199.4K
13:16 1,064.24 1,064.24 1,063.51 1,064.14 140.7K
13:17 1,064.28 1,065.20 1,064.28 1,065.06 98.5K
13:18 1,065.03 1,065.39 1,065.03 1,065.39 96.2K
13:19 1,065.37 1,065.72 1,065.26 1,065.72 81.3K
13:20 1,065.69 1,065.73 1,064.89 1,064.89 116.2K
13:21 1,064.76 1,064.76 1,064.21 1,064.25 150.8K
13:22 1,064.29 1,064.32 1,063.63 1,063.63 98.2K
13:23 1,063.69 1,064.25 1,063.69 1,063.81 132.2K
13:24 1,063.82 1,064.00 1,063.74 1,063.79 77.2K
13:25 1,063.81 1,065.27 1,063.81 1,065.27 196.7K
13:26 1,065.01 1,065.83 1,064.92 1,065.83 127.8K
13:27 1,065.73 1,065.73 1,065.04 1,065.14 88.1K
13:28 1,065.14 1,065.44 1,065.07 1,065.42 92.7K
13:29 1,065.45 1,065.72 1,065.14 1,065.72 149.6K
13:30 1,065.70 1,065.70 1,065.20 1,065.20 95.1K
13:31 1,065.13 1,065.13 1,064.90 1,064.95 85.0K
13:32 1,064.91 1,064.91 1,064.03 1,064.26 164.6K
13:33 1,064.27 1,064.32 1,064.21 1,064.29 91.6K
13:34 1,064.24 1,064.49 1,064.12 1,064.45 122.3K
13:35 1,064.45 1,064.79 1,064.18 1,064.79 181.7K
13:36 1,064.96 1,064.96 1,064.30 1,064.30 124.7K
13:37 1,064.46 1,064.82 1,064.24 1,064.82 104.3K
13:38 1,064.85 1,065.13 1,064.54 1,064.65 148.4K
13:39 1,064.52 1,064.52 1,064.15 1,064.19 125.5K
13:40 1,064.21 1,064.67 1,064.21 1,064.67 142.5K
13:41 1,064.64 1,064.64 1,064.20 1,064.37 75.9K
13:42 1,064.66 1,064.89 1,064.66 1,064.69 113.3K
13:43 1,064.71 1,065.22 1,064.66 1,065.22 69.0K
13:44 1,065.21 1,065.22 1,065.01 1,065.16 84.5K
13:45 1,065.20 1,065.74 1,065.20 1,065.74 117.5K
13:46 1,065.99 1,066.38 1,065.98 1,066.00 124.7K
13:47 1,066.06 1,066.06 1,065.62 1,065.62 151.9K
13:48 1,065.62 1,065.70 1,065.39 1,065.70 140.8K
13:49 1,065.71 1,065.71 1,065.39 1,065.40 109.8K
13:50 1,065.47 1,065.55 1,065.40 1,065.47 110.5K
13:51 1,065.41 1,065.41 1,064.79 1,064.83 107.9K
13:52 1,064.77 1,065.08 1,064.72 1,065.08 112.8K
13:53 1,065.06 1,065.39 1,064.84 1,065.39 149.5K
13:54 1,065.45 1,065.45 1,064.96 1,064.96 105.5K
13:55 1,064.94 1,065.04 1,064.67 1,064.67 160.4K
13:56 1,064.64 1,064.64 1,063.95 1,064.27 238.9K
13:57 1,064.32 1,064.32 1,064.02 1,064.07 279.6K
13:58 1,064.06 1,064.14 1,063.85 1,063.85 75.0K
13:59 1,063.86 1,063.86 1,063.33 1,063.33 287.4K
14:00 1,063.33 1,063.37 1,062.67 1,063.06 202.9K
14:01 1,063.07 1,063.20 1,062.99 1,063.08 137.4K
14:02 1,063.00 1,063.00 1,062.55 1,062.78 130.6K
14:03 1,062.94 1,063.38 1,062.93 1,063.37 130.9K
14:04 1,063.38 1,063.38 1,062.40 1,062.76 190.6K
14:05 1,062.92 1,063.26 1,062.52 1,063.26 145.3K
14:06 1,063.45 1,064.19 1,063.45 1,064.19 152.5K
14:07 1,064.26 1,064.26 1,063.91 1,064.16 120.0K
14:08 1,064.15 1,065.01 1,064.12 1,064.62 148.7K
14:09 1,064.39 1,064.53 1,064.27 1,064.29 107.6K
14:10 1,064.30 1,064.72 1,064.30 1,064.72 184.8K
14:11 1,064.90 1,065.69 1,064.90 1,065.62 168.7K
14:12 1,065.60 1,066.09 1,065.50 1,066.09 88.2K
14:13 1,066.10 1,066.10 1,065.89 1,065.95 116.6K
14:14 1,065.90 1,065.90 1,065.57 1,065.88 160.9K
14:15 1,065.88 1,066.62 1,065.82 1,066.62 131.8K
14:16 1,066.72 1,067.17 1,066.72 1,066.99 114.3K
14:17 1,067.00 1,067.50 1,067.00 1,067.50 191.6K
14:18 1,067.70 1,067.91 1,067.59 1,067.65 185.0K
14:19 1,067.65 1,067.69 1,067.46 1,067.49 106.9K
14:20 1,067.43 1,067.92 1,067.36 1,067.92 129.8K
14:21 1,067.92 1,068.12 1,067.92 1,068.12 122.1K
14:22 1,068.17 1,068.17 1,067.57 1,067.64 111.7K
14:23 1,067.55 1,067.75 1,067.42 1,067.74 141.5K
14:24 1,067.74 1,067.79 1,067.17 1,067.17 129.3K
14:25 1,067.23 1,067.56 1,067.23 1,067.55 88.8K
14:26 1,067.49 1,067.83 1,067.44 1,067.44 98.2K
14:27 1,067.33 1,067.33 1,066.81 1,066.85 174.6K
14:28 1,066.83 1,067.30 1,066.83 1,067.28 160.6K
14:29 1,067.32 1,067.80 1,067.26 1,067.72 104.5K
14:30 1,067.79 1,068.01 1,067.79 1,067.91 139.7K
14:31 1,067.81 1,067.81 1,067.47 1,067.47 119.4K
14:32 1,067.47 1,067.61 1,067.42 1,067.54 128.7K
14:33 1,067.60 1,067.66 1,066.93 1,067.19 180.9K
14:34 1,067.17 1,067.46 1,067.17 1,067.26 135.0K
14:35 1,067.24 1,067.34 1,066.96 1,067.29 141.8K
14:36 1,067.16 1,067.28 1,066.78 1,067.28 159.5K
14:37 1,067.26 1,067.78 1,067.26 1,067.75 116.6K
14:38 1,067.64 1,067.68 1,067.48 1,067.68 115.8K
14:39 1,067.75 1,067.81 1,067.62 1,067.69 78.1K
14:40 1,067.75 1,068.25 1,067.75 1,068.21 361.9K
14:41 1,068.16 1,068.24 1,068.11 1,068.19 155.8K
14:42 1,068.21 1,068.38 1,068.17 1,068.17 234.5K
14:43 1,068.15 1,068.30 1,067.96 1,067.96 158.5K
14:44 1,067.94 1,067.97 1,067.72 1,067.73 82.4K
14:45 1,067.55 1,067.70 1,067.40 1,067.40 128.8K
14:46 1,067.44 1,067.61 1,067.22 1,067.32 136.3K
14:47 1,067.33 1,067.70 1,067.33 1,067.33 128.0K
14:48 1,067.32 1,067.93 1,067.30 1,067.92 107.7K
14:49 1,067.93 1,068.11 1,067.81 1,068.04 151.8K
14:50 1,068.04 1,068.71 1,068.04 1,068.71 220.6K
14:51 1,068.68 1,069.10 1,068.65 1,069.10 196.3K
14:52 1,069.16 1,069.41 1,069.16 1,069.41 100.7K
14:53 1,069.34 1,069.36 1,068.74 1,068.78 231.6K
14:54 1,068.91 1,069.10 1,068.78 1,068.78 109.5K
14:55 1,068.91 1,069.12 1,068.91 1,069.05 118.9K
14:56 1,069.02 1,069.06 1,068.60 1,068.71 195.3K
14:57 1,068.68 1,069.08 1,068.68 1,068.76 143.7K
14:58 1,068.67 1,068.77 1,068.59 1,068.77 158.6K
14:59 1,068.76 1,068.94 1,068.65 1,068.65 118.9K
15:00 1,068.63 1,068.63 1,068.04 1,068.35 187.9K
15:01 1,068.35 1,068.49 1,067.82 1,067.83 191.1K
15:02 1,067.85 1,067.93 1,067.70 1,067.79 181.6K
15:03 1,067.88 1,068.38 1,067.88 1,068.38 162.8K
15:04 1,068.33 1,068.36 1,068.15 1,068.20 113.9K
15:05 1,068.20 1,068.75 1,068.07 1,068.75 181.1K
15:06 1,068.67 1,068.70 1,068.55 1,068.66 197.6K
15:07 1,068.67 1,068.75 1,068.61 1,068.75 130.2K
15:08 1,068.86 1,068.86 1,068.49 1,068.62 201.7K
15:09 1,068.51 1,068.55 1,068.15 1,068.23 261.2K
15:10 1,068.15 1,068.15 1,068.00 1,068.09 204.7K
15:11 1,068.28 1,068.44 1,068.14 1,068.44 221.6K
15:12 1,068.38 1,068.38 1,067.99 1,067.99 193.4K
15:13 1,068.01 1,068.02 1,067.78 1,067.84 110.5K
15:14 1,067.83 1,067.83 1,066.90 1,066.90 235.4K
15:15 1,066.81 1,067.39 1,066.81 1,067.39 254.6K
15:16 1,067.34 1,067.78 1,067.34 1,067.65 156.6K
15:17 1,067.63 1,067.63 1,066.67 1,066.70 221.9K
15:18 1,066.74 1,066.90 1,066.59 1,066.59 203.0K
15:19 1,066.57 1,066.58 1,066.17 1,066.19 192.6K
15:20 1,066.13 1,066.55 1,066.13 1,066.55 243.3K
15:21 1,066.44 1,066.44 1,066.13 1,066.18 177.9K
15:22 1,066.16 1,066.36 1,066.10 1,066.36 275.2K
15:23 1,066.36 1,066.68 1,066.36 1,066.49 183.0K
15:24 1,066.47 1,066.47 1,065.92 1,066.05 243.1K
15:25 1,066.19 1,066.59 1,066.19 1,066.53 266.9K
15:26 1,066.57 1,066.81 1,066.54 1,066.54 322.4K
15:27 1,066.60 1,066.66 1,066.47 1,066.50 187.7K
15:28 1,066.46 1,066.59 1,066.26 1,066.59 208.5K
15:29 1,066.56 1,066.73 1,066.42 1,066.73 253.4K
15:30 1,066.77 1,067.47 1,066.77 1,067.47 278.0K
15:31 1,067.46 1,067.86 1,067.46 1,067.66 263.1K
15:32 1,067.73 1,067.73 1,067.37 1,067.58 243.2K
15:33 1,067.57 1,067.57 1,067.02 1,067.02 245.3K
15:34 1,066.99 1,067.71 1,066.99 1,067.53 301.7K
15:35 1,067.41 1,067.43 1,066.79 1,066.95 250.8K
15:36 1,066.92 1,066.92 1,066.39 1,066.39 525.4K
15:37 1,066.50 1,067.12 1,066.50 1,067.09 500.3K
15:38 1,067.09 1,067.11 1,066.66 1,066.74 280.5K
15:39 1,066.59 1,066.93 1,066.49 1,066.69 339.5K
15:40 1,066.68 1,066.68 1,066.27 1,066.64 448.1K
15:41 1,066.87 1,067.03 1,066.74 1,066.83 469.3K
15:42 1,066.88 1,067.09 1,066.72 1,066.72 271.0K
15:43 1,066.93 1,067.18 1,066.83 1,066.92 234.0K
15:44 1,066.94 1,067.05 1,066.77 1,066.90 364.6K
15:45 1,066.95 1,067.45 1,066.95 1,067.45 360.6K
15:46 1,067.40 1,067.75 1,067.39 1,067.64 322.5K
15:47 1,067.73 1,067.80 1,067.56 1,067.62 387.2K
15:48 1,067.56 1,067.62 1,067.27 1,067.40 375.7K
15:49 1,067.39 1,067.70 1,067.09 1,067.09 514.2K
15:50 1,067.12 1,067.12 1,065.88 1,065.88 736.6K
15:51 1,066.04 1,066.41 1,065.96 1,066.20 652.6K
15:52 1,066.23 1,066.27 1,065.90 1,065.98 458.1K
15:53 1,066.07 1,066.45 1,066.07 1,066.26 604.5K
15:54 1,066.33 1,067.70 1,066.33 1,067.65 721.0K
15:55 1,067.75 1,067.75 1,066.49 1,067.19 1,194.2K
15:56 1,067.32 1,067.32 1,066.65 1,067.27 1,085.5K
15:57 1,067.19 1,067.53 1,067.17 1,067.50 1,105.6K
15:58 1,067.40 1,067.42 1,067.16 1,067.24 1,651.7K
15:59 1,067.28 1,067.47 1,066.96 1,067.15 17,417.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,078.27 1,078.27 1,049.02 1,054.23 65.9M
2025-09-26 1,067.15 1,092.54 1,067.15 1,078.27 109.0M
2025-09-25 1,055.19 1,069.41 1,051.44 1,066.30 66.7M
2025-09-24 1,036.42 1,067.22 1,036.42 1,055.19 106.0M
2025-09-23 1,017.13 1,052.80 1,017.13 1,036.42 100.6M
2025-09-22 1,012.64 1,022.12 1,006.06 1,017.13 91.0M
2025-09-19 1,027.64 1,027.64 1,007.24 1,012.64 189.0M
2025-09-18 1,033.32 1,036.86 1,019.10 1,027.64 79.7M
2025-09-17 1,034.63 1,044.45 1,026.98 1,033.32 98.5M
2025-09-16 1,011.18 1,036.42 1,011.18 1,034.63 106.9M
2025-09-15 1,017.25 1,021.06 1,008.34 1,011.18 104.6M
2025-09-12 1,028.17 1,037.16 1,017.18 1,017.25 57.3M
2025-09-11 1,030.40 1,031.80 1,018.10 1,028.17 65.5M
2025-09-10 1,014.73 1,032.17 1,010.65 1,030.40 72.4M
2025-09-09 1,010.20 1,033.12 1,010.20 1,014.73 67.0M
2025-09-08 1,017.08 1,023.47 1,001.39 1,010.20 90.0M
2025-09-05 1,034.03 1,034.03 1,006.71 1,017.08 79.0M
2025-09-04 1,024.65 1,036.87 1,019.64 1,034.03 72.4M
2025-09-03 1,055.25 1,057.30 1,021.14 1,024.65 82.7M
2025-09-02 1,046.94 1,055.49 1,037.80 1,055.25 78.0M
2025-08-29 1,043.97 1,051.77 1,040.80 1,046.94 59.5M
2025-08-28 1,034.17 1,045.82 1,027.14 1,043.97 63.5M
2025-08-27 1,021.78 1,039.11 1,019.73 1,034.17 73.1M
2025-08-26 1,023.16 1,023.16 1,010.55 1,021.78 79.1M
2025-08-25 1,015.37 1,024.90 1,009.89 1,023.16 69.9M
2025-08-22 988.41 1,017.70 988.41 1,015.37 72.9M
2025-08-21 987.12 991.31 978.48 988.41 66.2M
2025-08-20 977.53 990.91 976.98 987.12 70.1M
2025-08-19 978.26 986.73 971.54 977.53 75.7M
2025-08-18 989.80 989.80 971.83 978.26 81.6M
2025-08-15 991.53 1,000.84 985.96 989.80 86.4M
2025-08-14 989.82 992.54 975.84 991.53 73.4M
2025-08-13 976.74 989.82 974.79 989.82 80.2M
2025-08-12 968.72 989.36 968.33 976.74 77.0M
2025-08-11 975.99 985.67 965.17 968.72 73.4M
2025-08-08 970.45 988.02 966.11 975.99 79.0M
2025-08-07 979.74 998.29 969.55 970.45 112.1M
2025-08-06 990.94 1,005.54 975.13 979.74 95.6M
2025-08-05 985.95 993.45 976.60 990.94 82.7M
2025-08-04 981.48 990.61 978.79 985.95 82.2M
2025-08-01 1,011.26 1,011.26 978.44 981.48 83.7M
2025-07-31 1,019.91 1,024.97 1,007.11 1,011.26 87.0M
2025-07-30 1,034.77 1,034.77 1,013.05 1,019.91 95.9M
2025-07-29 1,025.02 1,035.31 1,020.72 1,034.77 79.5M
2025-07-28 1,004.31 1,025.52 1,004.31 1,025.02 80.0M
2025-07-25 1,008.51 1,014.38 999.48 1,004.31 69.9M
2025-07-24 1,011.54 1,014.66 999.02 1,008.51 97.1M
2025-07-23 1,003.18 1,012.63 997.45 1,011.54 101.2M
2025-07-22 994.14 1,007.50 992.77 1,003.18 85.7M
2025-07-21 1,013.62 1,013.62 992.92 994.14 94.9M
2025-07-18 1,015.41 1,030.19 1,010.51 1,013.62 84.1M
2025-07-17 1,001.14 1,014.51 998.27 1,012.45 76.1M
2025-07-16 1,015.32 1,020.62 997.46 1,001.14 91.7M
2025-07-15 1,031.92 1,036.64 1,014.71 1,015.32 83.1M
2025-07-14 1,041.67 1,041.67 1,025.86 1,031.92 80.6M
2025-07-11 1,041.32 1,047.04 1,034.13 1,041.67 70.6M
2025-07-10 1,031.13 1,041.83 1,019.42 1,041.32 81.3M
2025-07-09 1,038.68 1,038.88 1,028.86 1,031.13 78.7M
2025-07-08 1,010.16 1,046.21 1,010.16 1,038.68 120.2M
2025-07-07 1,021.02 1,022.35 998.99 1,010.16 79.3M
2025-07-03 1,021.06 1,027.97 1,018.25 1,021.02 46.2M
2025-07-02 1,002.80 1,022.54 1,000.33 1,021.06 90.7M
2025-07-01 990.49 1,009.00 982.24 1,002.80 113.1M
2025-06-30 997.43 997.43 987.95 990.49 81.1M
2025-06-27 1,003.61 1,003.61 990.88 997.43 134.4M
2025-06-26 991.63 1,006.72 991.61 1,003.61 78.6M
2025-06-25 1,001.53 1,002.48 991.63 991.63 84.0M
2025-06-24 1,011.49 1,013.65 995.47 1,001.53 107.6M
2025-06-23 1,041.63 1,052.74 1,008.34 1,011.49 132.0M
2025-06-20 1,033.03 1,045.55 1,033.03 1,041.63 164.7M
2025-06-18 1,042.37 1,052.08 1,031.28 1,033.03 97.5M
2025-06-17 1,030.90 1,049.86 1,030.90 1,042.37 101.0M
2025-06-16 1,035.24 1,042.04 1,021.29 1,030.90 106.2M
2025-06-13 1,013.36 1,038.05 1,013.36 1,035.24 132.3M
2025-06-12 1,005.04 1,013.55 991.54 1,013.36 78.9M
2025-06-11 988.59 1,010.87 988.59 1,005.04 96.4M
2025-06-10 970.96 998.27 970.96 988.59 96.0M
2025-06-09 967.07 980.12 963.81 970.96 83.8M
2025-06-06 946.48 970.61 946.48 967.07 70.2M
2025-06-05 948.93 955.95 942.83 946.48 67.1M
2025-06-04 971.50 979.10 947.87 948.93 91.0M
2025-06-03 955.85 979.04 946.79 971.50 76.8M
2025-06-02 942.87 965.80 942.87 955.85 88.0M
2025-05-30 953.75 953.75 937.35 942.87 153.0M
2025-05-29 946.94 954.17 942.29 953.75 73.2M
2025-05-28 961.00 968.83 944.62 946.94 72.2M
2025-05-27 951.15 963.95 948.05 961.00 72.9M
2025-05-23 952.51 954.79 941.15 951.15 65.1M
2025-05-22 956.05 958.70 938.31 952.51 75.4M
2025-05-21 980.77 980.77 955.93 956.05 83.0M
2025-05-20 987.40 989.82 979.63 980.77 71.5M
2025-05-19 1,002.55 1,002.55 980.42 987.40 70.0M
2025-05-16 1,004.57 1,008.67 992.02 1,002.55 72.0M
2025-05-15 1,005.52 1,005.52 986.04 1,004.57 92.7M
2025-05-14 1,011.71 1,011.71 1,000.18 1,005.52 79.7M
2025-05-13 984.39 1,019.15 984.39 1,011.71 106.2M
2025-05-12 950.65 1,002.54 950.65 984.39 109.8M
2025-05-09 939.23 955.77 939.23 950.65 80.8M
2025-05-08 920.14 953.90 920.14 939.23 132.4M
2025-05-07 920.24 924.83 910.85 920.14 109.3M
2025-05-06 924.03 933.94 917.61 920.24 117.2M
2025-05-05 938.52 938.52 920.15 924.03 101.1M
2025-05-02 921.64 939.69 915.76 938.52 86.5M
2025-05-01 911.93 933.08 907.60 921.64 95.0M
2025-04-30 935.40 935.40 899.84 911.93 101.2M
2025-04-29 940.76 940.98 925.25 935.40 69.0M
2025-04-28 930.38 943.60 929.22 940.76 69.9M
2025-04-25 928.49 931.42 919.46 930.38 65.5M
2025-04-24 916.58 931.48 915.85 928.49 85.3M
2025-04-23 910.12 934.78 908.61 916.58 108.5M
2025-04-22 884.86 917.71 884.86 910.12 84.4M
2025-04-21 908.27 908.27 875.21 884.86 82.0M
2025-04-17 885.79 921.14 885.79 908.27 92.8M
2025-04-16 876.22 903.62 876.22 885.79 94.0M
2025-04-15 881.51 893.26 875.12 876.22 82.2M
2025-04-14 881.26 904.67 871.13 881.51 85.5M
2025-04-11 857.15 887.10 842.67 881.26 112.8M
2025-04-10 928.10 928.10 835.82 857.15 157.1M
2025-04-09 842.11 938.43 821.29 928.10 204.1M
2025-04-08 869.54 899.90 828.95 842.11 163.2M
2025-04-07 870.80 908.77 828.82 869.54 174.4M
2025-04-04 963.79 963.79 863.89 870.80 217.0M
2025-04-03 1,073.74 1,073.74 963.36 963.79 147.7M
2025-04-02 1,066.90 1,074.43 1,056.22 1,073.74 66.0M
2025-04-01 1,058.77 1,068.36 1,046.17 1,066.90 67.0M
2025-03-31 1,044.15 1,065.34 1,040.98 1,058.77 75.4M
2025-03-28 1,051.86 1,054.64 1,038.07 1,044.15 63.1M
2025-03-27 1,064.73 1,064.73 1,047.03 1,051.86 65.9M
2025-03-26 1,058.93 1,081.43 1,058.93 1,064.73 81.5M
2025-03-25 1,057.45 1,069.11 1,055.21 1,058.93 75.4M
2025-03-24 1,044.01 1,063.07 1,044.01 1,057.45 78.4M
2025-03-21 1,055.93 1,055.93 1,037.69 1,044.01 288.2M
2025-03-20 1,052.92 1,058.93 1,042.59 1,055.93 87.7M
2025-03-19 1,034.84 1,058.80 1,034.34 1,052.92 92.1M
2025-03-18 1,029.45 1,044.03 1,025.78 1,034.84 79.5M
2025-03-17 1,013.89 1,033.87 1,013.89 1,029.45 83.1M
2025-03-14 983.89 1,015.51 982.62 1,013.89 77.7M
2025-03-13 998.19 1,007.46 979.20 983.89 85.9M
2025-03-12 986.61 1,005.77 982.64 998.19 90.4M
2025-03-11 982.75 998.47 978.56 986.61 109.8M
2025-03-10 976.77 998.32 973.00 982.75 115.0M
2025-03-07 958.68 982.05 958.68 976.77 98.5M
2025-03-06 963.76 967.22 947.25 958.68 102.9M
2025-03-05 980.36 980.36 940.47 963.76 137.9M
2025-03-04 987.75 996.39 954.98 980.36 142.5M
2025-03-03 1,033.59 1,041.50 978.96 987.75 129.4M
2025-02-28 1,021.09 1,033.84 1,005.13 1,033.59 149.0M
2025-02-27 1,019.81 1,035.78 1,017.57 1,021.09 114.5M
2025-02-26 1,028.12 1,034.33 1,014.04 1,019.81 104.8M
2025-02-25 1,046.36 1,051.38 1,024.67 1,028.12 102.3M
2025-02-24 1,047.62 1,051.10 1,040.22 1,046.36 84.9M
2025-02-21 1,082.09 1,082.09 1,046.97 1,047.62 109.4M
2025-02-20 1,071.81 1,084.54 1,066.00 1,082.09 83.5M
2025-02-19 1,057.99 1,082.33 1,057.99 1,071.81 100.4M
2025-02-18 1,044.72 1,066.28 1,039.34 1,057.99 93.8M
2025-02-14 1,037.23 1,058.84 1,037.23 1,044.72 74.6M
2025-02-13 1,033.74 1,039.41 1,022.68 1,037.23 73.9M
2025-02-12 1,068.01 1,068.01 1,032.42 1,033.74 82.9M
2025-02-11 1,053.70 1,077.61 1,053.70 1,068.01 82.2M
2025-02-10 1,025.09 1,055.76 1,025.09 1,053.70 73.8M
2025-02-07 1,031.69 1,038.13 1,024.54 1,025.09 70.1M
2025-02-06 1,052.25 1,058.34 1,023.66 1,031.69 79.7M
2025-02-05 1,052.86 1,055.56 1,044.09 1,052.25 68.4M
2025-02-04 1,025.88 1,054.90 1,017.54 1,052.86 74.8M
2025-02-03 1,021.79 1,031.63 1,009.24 1,025.88 85.1M
2025-01-31 1,048.32 1,048.32 1,019.86 1,021.79 92.2M
2025-01-30 1,051.55 1,062.87 1,041.94 1,048.32 62.2M
2025-01-29 1,046.78 1,056.71 1,041.23 1,051.55 58.2M
2025-01-28 1,054.33 1,060.07 1,039.01 1,046.78 73.1M
2025-01-27 1,066.26 1,072.39 1,046.47 1,054.33 109.3M
2025-01-24 1,081.50 1,086.14 1,065.44 1,066.26 72.7M
2025-01-23 1,071.13 1,088.71 1,071.13 1,081.50 75.0M
2025-01-22 1,083.39 1,088.96 1,070.41 1,071.13 72.1M
2025-01-21 1,094.39 1,094.39 1,078.20 1,083.39 92.3M
2025-01-17 1,094.68 1,096.54 1,089.89 1,094.39 87.9M
2025-01-16 1,088.08 1,097.99 1,082.33 1,094.68 79.9M
2025-01-15 1,071.30 1,091.43 1,071.30 1,088.08 91.4M
2025-01-14 1,060.59 1,072.25 1,054.67 1,071.30 82.3M
2025-01-13 1,038.01 1,070.95 1,038.01 1,060.59 107.7M
2025-01-10 1,028.16 1,056.71 1,028.16 1,038.01 106.5M
2025-01-08 1,021.05 1,028.21 1,015.15 1,028.16 80.9M
2025-01-07 1,008.02 1,027.36 1,008.02 1,021.05 75.8M
2025-01-06 1,012.30 1,027.79 1,004.90 1,008.02 79.5M
2025-01-03 1,002.61 1,014.56 1,002.61 1,012.30 72.2M
2025-01-02 986.53 1,006.75 986.53 1,002.61 73.0M