DJ Internet Commerce (DJECOM)

DJECOM
🏛️ 美国 →
2,888.50
最后更新: 2025-09-30
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 2,903.47 2,904.58 2,901.00 2,901.00 0.0K
09:31 2,900.64 2,904.22 2,900.64 2,904.22 0.0K
09:32 2,905.19 2,908.17 2,904.77 2,908.09 0.0K
09:33 2,908.14 2,908.14 2,906.21 2,907.32 0.0K
09:34 2,907.18 2,907.42 2,906.26 2,907.29 0.0K
09:35 2,906.83 2,908.63 2,906.83 2,906.87 0.0K
09:36 2,906.85 2,907.59 2,904.68 2,905.49 0.0K
09:37 2,905.43 2,907.12 2,905.43 2,905.44 0.0K
09:38 2,905.99 2,909.73 2,905.99 2,909.73 0.0K
09:39 2,907.75 2,910.36 2,907.75 2,909.62 0.0K
09:40 2,909.32 2,910.50 2,907.85 2,907.85 0.0K
09:41 2,907.61 2,909.32 2,906.17 2,906.46 0.0K
09:42 2,907.21 2,908.25 2,906.83 2,908.24 0.0K
09:43 2,908.33 2,908.94 2,908.33 2,908.27 0.0K
09:44 2,908.25 2,908.89 2,905.64 2,905.64 0.0K
09:45 2,904.63 2,907.35 2,902.62 2,907.35 0.0K
09:46 2,908.49 2,910.08 2,907.57 2,910.08 0.0K
09:47 2,910.09 2,912.22 2,910.09 2,911.97 0.0K
09:48 2,911.60 2,911.88 2,909.61 2,910.18 0.0K
09:49 2,911.00 2,911.00 2,909.56 2,909.92 0.0K
09:50 2,910.15 2,911.77 2,909.86 2,909.86 0.0K
09:51 2,909.42 2,909.85 2,909.13 2,909.12 0.0K
09:52 2,909.12 2,909.45 2,908.79 2,908.79 0.0K
09:53 2,908.80 2,909.71 2,908.63 2,909.21 0.0K
09:54 2,909.42 2,909.42 2,907.57 2,907.72 0.0K
09:55 2,907.29 2,907.66 2,906.74 2,907.66 0.0K
09:56 2,908.16 2,909.01 2,908.09 2,908.66 0.0K
09:57 2,908.49 2,910.04 2,908.49 2,909.72 0.0K
09:58 2,909.55 2,910.37 2,909.48 2,910.19 0.0K
09:59 2,910.73 2,911.19 2,910.36 2,911.19 0.0K
10:00 2,912.32 2,914.78 2,912.08 2,914.51 0.0K
10:01 2,914.56 2,914.56 2,913.59 2,914.12 0.0K
10:02 2,913.88 2,914.27 2,911.58 2,911.58 0.0K
10:03 2,911.04 2,911.04 2,907.93 2,907.95 0.0K
10:04 2,908.05 2,908.05 2,907.11 2,907.11 0.0K
10:05 2,907.11 2,907.27 2,905.64 2,905.64 0.0K
10:06 2,905.79 2,905.79 2,902.68 2,902.68 0.0K
10:07 2,901.94 2,901.94 2,897.92 2,899.06 0.0K
10:08 2,898.36 2,900.56 2,898.24 2,899.84 0.0K
10:09 2,899.78 2,900.63 2,899.40 2,899.40 0.0K
10:10 2,899.88 2,900.49 2,898.04 2,898.04 0.0K
10:11 2,898.26 2,898.26 2,897.18 2,897.18 0.0K
10:12 2,897.47 2,898.52 2,897.47 2,898.26 0.0K
10:13 2,897.45 2,897.45 2,894.95 2,895.00 0.0K
10:14 2,895.02 2,896.68 2,895.02 2,896.51 0.0K
10:15 2,896.37 2,896.37 2,894.17 2,894.87 0.0K
10:16 2,896.40 2,897.72 2,896.13 2,896.27 0.0K
10:17 2,896.69 2,896.69 2,894.80 2,894.83 0.0K
10:18 2,894.66 2,895.04 2,893.18 2,894.90 0.0K
10:19 2,894.99 2,896.23 2,894.99 2,896.23 0.0K
10:20 2,895.87 2,896.01 2,895.00 2,895.89 0.0K
10:21 2,895.35 2,895.35 2,893.24 2,893.86 0.0K
10:22 2,894.21 2,894.21 2,892.90 2,892.90 0.0K
10:23 2,892.69 2,893.55 2,892.69 2,892.75 0.0K
10:24 2,892.61 2,892.71 2,890.60 2,890.60 0.0K
10:25 2,890.27 2,890.27 2,887.58 2,887.93 0.0K
10:26 2,887.98 2,887.98 2,886.60 2,886.70 0.0K
10:27 2,887.45 2,887.45 2,886.71 2,887.13 0.0K
10:28 2,887.13 2,889.54 2,887.13 2,888.95 0.0K
10:29 2,889.12 2,891.44 2,888.67 2,891.44 0.0K
10:30 2,890.87 2,891.42 2,890.09 2,890.95 0.0K
10:31 2,890.85 2,890.85 2,889.87 2,890.83 0.0K
10:32 2,891.46 2,892.05 2,890.49 2,890.49 0.0K
10:33 2,890.99 2,892.31 2,890.23 2,892.22 0.0K
10:34 2,891.62 2,892.85 2,891.34 2,892.78 0.0K
10:35 2,892.64 2,894.11 2,892.40 2,894.11 0.0K
10:36 2,894.10 2,895.40 2,893.89 2,895.07 0.0K
10:37 2,895.19 2,896.48 2,895.19 2,896.48 0.0K
10:38 2,896.20 2,897.48 2,896.20 2,897.48 0.0K
10:39 2,897.88 2,898.20 2,896.61 2,897.51 0.0K
10:40 2,897.63 2,899.95 2,897.35 2,899.95 0.0K
10:41 2,900.35 2,901.31 2,900.34 2,901.04 0.0K
10:42 2,901.13 2,901.22 2,900.42 2,900.87 0.0K
10:43 2,900.78 2,900.96 2,899.98 2,900.61 0.0K
10:44 2,900.89 2,900.89 2,900.31 2,900.31 0.0K
10:45 2,900.62 2,900.95 2,897.15 2,897.15 0.0K
10:46 2,898.03 2,898.11 2,897.19 2,897.19 0.0K
10:47 2,896.94 2,896.94 2,894.40 2,894.92 0.0K
10:48 2,894.56 2,895.05 2,894.29 2,894.71 0.0K
10:49 2,894.38 2,894.38 2,892.44 2,892.44 0.0K
10:50 2,892.07 2,892.07 2,889.24 2,889.24 0.0K
10:51 2,889.45 2,891.35 2,889.22 2,891.13 0.0K
10:52 2,891.11 2,891.52 2,890.60 2,891.03 0.0K
10:53 2,891.12 2,891.47 2,890.79 2,890.79 0.0K
10:54 2,891.19 2,891.37 2,890.73 2,891.37 0.0K
10:55 2,891.23 2,893.18 2,891.23 2,893.18 0.0K
10:56 2,893.38 2,893.38 2,891.07 2,892.33 0.0K
10:57 2,892.60 2,892.98 2,892.12 2,892.23 0.0K
10:58 2,892.33 2,892.46 2,892.01 2,892.42 0.0K
10:59 2,892.39 2,892.39 2,891.10 2,891.10 0.0K
11:00 2,891.03 2,892.13 2,891.03 2,891.43 0.0K
11:01 2,891.49 2,891.49 2,890.22 2,890.63 0.0K
11:02 2,890.65 2,891.40 2,890.65 2,891.15 0.0K
11:03 2,891.33 2,892.90 2,891.33 2,892.42 0.0K
11:04 2,892.37 2,893.02 2,891.56 2,891.96 0.0K
11:05 2,891.76 2,891.76 2,890.42 2,890.51 0.0K
11:06 2,890.08 2,891.97 2,890.08 2,891.04 0.0K
11:07 2,890.84 2,891.35 2,890.59 2,891.26 0.0K
11:08 2,891.04 2,891.04 2,890.32 2,890.32 0.0K
11:09 2,890.21 2,890.62 2,889.71 2,889.71 0.0K
11:10 2,889.86 2,890.50 2,887.99 2,887.99 0.0K
11:11 2,888.19 2,888.78 2,887.71 2,887.71 0.0K
11:12 2,887.86 2,887.86 2,887.15 2,887.79 0.0K
11:13 2,888.00 2,888.22 2,887.79 2,887.82 0.0K
11:14 2,887.78 2,887.78 2,886.52 2,886.52 0.0K
11:15 2,886.50 2,887.30 2,886.12 2,887.30 0.0K
11:16 2,887.66 2,890.26 2,887.66 2,890.26 0.0K
11:17 2,890.40 2,891.24 2,889.82 2,891.24 0.0K
11:18 2,891.07 2,891.99 2,891.07 2,891.94 0.0K
11:19 2,892.03 2,893.93 2,892.03 2,893.93 0.0K
11:20 2,893.65 2,893.91 2,893.24 2,893.29 0.0K
11:21 2,893.19 2,893.19 2,891.18 2,891.56 0.0K
11:22 2,891.53 2,891.80 2,891.11 2,891.80 0.0K
11:23 2,891.75 2,891.87 2,890.64 2,890.67 0.0K
11:24 2,890.60 2,891.95 2,890.47 2,891.95 0.0K
11:25 2,891.86 2,893.60 2,891.86 2,893.49 0.0K
11:26 2,893.41 2,894.48 2,893.41 2,894.49 0.0K
11:27 2,894.62 2,896.15 2,894.62 2,896.15 0.0K
11:28 2,896.47 2,896.95 2,896.47 2,896.51 0.0K
11:29 2,896.41 2,897.06 2,896.41 2,897.13 0.0K
11:30 2,897.11 2,897.67 2,897.11 2,897.64 0.0K
11:31 2,897.69 2,897.69 2,896.59 2,896.80 0.0K
11:32 2,896.79 2,896.95 2,896.31 2,896.95 0.0K
11:33 2,897.10 2,897.10 2,895.60 2,895.97 0.0K
11:34 2,896.16 2,897.04 2,896.16 2,896.86 0.0K
11:35 2,896.78 2,897.10 2,895.97 2,895.97 0.0K
11:36 2,896.04 2,896.26 2,895.93 2,896.26 0.0K
11:37 2,896.41 2,896.41 2,894.73 2,894.73 0.0K
11:38 2,894.34 2,894.40 2,893.68 2,893.74 0.0K
11:39 2,893.71 2,893.90 2,893.49 2,893.90 0.0K
11:40 2,894.18 2,894.85 2,893.94 2,894.52 0.0K
11:41 2,894.46 2,894.56 2,893.84 2,894.29 0.0K
11:42 2,894.50 2,894.64 2,893.07 2,893.17 0.0K
11:43 2,893.32 2,895.91 2,893.32 2,895.91 0.0K
11:44 2,896.07 2,896.71 2,896.07 2,896.52 0.0K
11:45 2,896.29 2,896.29 2,895.48 2,895.65 0.0K
11:46 2,895.84 2,895.84 2,893.39 2,893.39 0.0K
11:47 2,893.47 2,894.04 2,893.40 2,893.86 0.0K
11:48 2,893.81 2,894.18 2,893.81 2,894.18 0.0K
11:49 2,894.29 2,895.09 2,894.24 2,895.09 0.0K
11:50 2,895.13 2,895.13 2,893.00 2,893.00 0.0K
11:51 2,893.47 2,894.25 2,893.47 2,894.25 0.0K
11:52 2,894.35 2,894.51 2,893.81 2,893.98 0.0K
11:53 2,894.06 2,894.06 2,892.99 2,893.30 0.0K
11:54 2,893.50 2,893.97 2,893.42 2,893.78 0.0K
11:55 2,893.71 2,893.71 2,893.32 2,893.49 0.0K
11:56 2,893.50 2,893.56 2,893.11 2,893.20 0.0K
11:57 2,892.99 2,893.35 2,892.71 2,892.83 0.0K
11:58 2,893.09 2,893.35 2,891.70 2,891.70 0.0K
11:59 2,891.68 2,891.95 2,891.21 2,891.82 0.0K
12:00 2,891.92 2,892.20 2,890.95 2,891.10 0.0K
12:01 2,891.26 2,891.88 2,891.24 2,891.77 0.0K
12:02 2,891.65 2,892.45 2,891.64 2,892.12 0.0K
12:03 2,891.81 2,893.10 2,891.81 2,892.48 0.0K
12:04 2,892.59 2,893.90 2,892.59 2,893.53 0.0K
12:05 2,894.16 2,894.16 2,892.93 2,893.10 0.0K
12:06 2,893.31 2,894.38 2,893.31 2,894.38 0.0K
12:07 2,894.75 2,894.75 2,893.84 2,894.09 0.0K
12:08 2,894.03 2,894.38 2,893.84 2,894.38 0.0K
12:09 2,894.56 2,894.56 2,894.22 2,894.22 0.0K
12:10 2,894.17 2,894.38 2,893.57 2,894.15 0.0K
12:11 2,894.39 2,894.90 2,894.22 2,894.39 0.0K
12:12 2,894.48 2,894.95 2,894.43 2,894.49 0.0K
12:13 2,894.66 2,894.77 2,894.34 2,894.77 0.0K
12:14 2,894.64 2,895.68 2,894.64 2,895.55 0.0K
12:15 2,895.53 2,896.76 2,895.53 2,896.51 0.0K
12:16 2,896.77 2,897.51 2,896.70 2,897.51 0.0K
12:17 2,897.51 2,897.85 2,896.93 2,897.85 0.0K
12:18 2,897.88 2,897.88 2,897.61 2,897.83 0.0K
12:19 2,897.69 2,898.75 2,897.69 2,898.65 0.0K
12:20 2,899.00 2,900.96 2,899.00 2,900.96 0.0K
12:21 2,901.05 2,902.72 2,901.05 2,902.72 0.0K
12:22 2,902.76 2,903.27 2,902.63 2,903.27 0.0K
12:23 2,903.17 2,904.06 2,903.17 2,903.25 0.0K
12:24 2,903.27 2,904.76 2,903.27 2,904.76 0.0K
12:25 2,905.00 2,905.52 2,904.88 2,904.95 0.0K
12:26 2,905.02 2,905.11 2,904.60 2,905.05 0.0K
12:27 2,905.12 2,905.12 2,903.57 2,903.57 0.0K
12:28 2,903.72 2,903.79 2,901.18 2,901.92 0.0K
12:29 2,902.48 2,903.45 2,902.48 2,903.45 0.0K
12:30 2,903.55 2,903.55 2,903.20 2,903.29 0.0K
12:31 2,903.20 2,903.69 2,903.20 2,903.39 0.0K
12:32 2,903.47 2,904.22 2,903.47 2,903.55 0.0K
12:33 2,903.06 2,903.06 2,901.64 2,901.64 0.0K
12:34 2,901.63 2,902.78 2,901.63 2,902.50 0.0K
12:35 2,902.45 2,903.16 2,902.27 2,902.83 0.0K
12:36 2,902.79 2,902.95 2,902.47 2,902.95 0.0K
12:37 2,903.11 2,903.55 2,902.93 2,903.53 0.0K
12:38 2,903.58 2,903.58 2,902.65 2,902.65 0.0K
12:39 2,902.57 2,902.57 2,902.30 2,902.46 0.0K
12:40 2,902.60 2,902.78 2,902.11 2,902.21 0.0K
12:41 2,902.37 2,902.99 2,902.31 2,902.99 0.0K
12:42 2,902.90 2,903.08 2,902.58 2,902.86 0.0K
12:43 2,902.91 2,903.51 2,902.91 2,903.50 0.0K
12:44 2,903.41 2,904.60 2,903.41 2,904.43 0.0K
12:45 2,904.20 2,904.38 2,903.83 2,903.83 0.0K
12:46 2,903.89 2,903.99 2,903.23 2,903.32 0.0K
12:47 2,903.43 2,903.49 2,902.79 2,902.92 0.0K
12:48 2,902.70 2,902.85 2,902.06 2,902.85 0.0K
12:49 2,902.75 2,903.30 2,902.75 2,903.13 0.0K
12:50 2,903.05 2,903.23 2,902.84 2,902.84 0.0K
12:51 2,902.63 2,903.09 2,902.51 2,902.77 0.0K
12:52 2,902.92 2,903.69 2,902.92 2,903.41 0.0K
12:53 2,903.59 2,903.84 2,903.34 2,903.40 0.0K
12:54 2,903.39 2,903.51 2,903.31 2,903.33 0.0K
12:55 2,903.26 2,903.26 2,902.72 2,902.77 0.0K
12:56 2,902.67 2,902.91 2,902.58 2,902.63 0.0K
12:57 2,902.40 2,904.14 2,902.30 2,904.14 0.0K
12:58 2,904.40 2,905.28 2,904.29 2,905.28 0.0K
12:59 2,905.41 2,906.00 2,905.41 2,905.52 0.0K
13:00 2,905.17 2,905.56 2,904.74 2,904.79 0.0K
13:01 2,904.76 2,905.08 2,904.56 2,905.02 0.0K
13:02 2,905.09 2,905.28 2,905.03 2,905.25 0.0K
13:03 2,905.22 2,905.25 2,904.58 2,904.87 0.0K
13:04 2,904.97 2,904.97 2,904.37 2,904.47 0.0K
13:05 2,904.44 2,904.85 2,904.18 2,904.78 0.0K
13:06 2,904.89 2,905.79 2,904.89 2,905.53 0.0K
13:07 2,905.57 2,905.65 2,905.08 2,905.65 0.0K
13:08 2,905.50 2,906.68 2,905.50 2,906.33 0.0K
13:09 2,906.53 2,906.53 2,905.60 2,905.65 0.0K
13:10 2,905.82 2,906.15 2,905.64 2,906.02 0.0K
13:11 2,906.02 2,906.45 2,906.02 2,906.45 0.0K
13:12 2,906.57 2,907.07 2,906.57 2,907.02 0.0K
13:13 2,906.96 2,907.65 2,906.94 2,906.94 0.0K
13:14 2,907.01 2,907.05 2,906.59 2,906.66 0.0K
13:15 2,906.50 2,906.70 2,905.96 2,906.15 0.0K
13:16 2,906.28 2,906.61 2,906.15 2,906.61 0.0K
13:17 2,906.63 2,907.00 2,906.63 2,906.88 0.0K
13:18 2,906.91 2,906.99 2,906.34 2,906.27 0.0K
13:19 2,906.47 2,906.85 2,906.47 2,906.71 0.0K
13:20 2,906.67 2,906.67 2,906.31 2,906.61 0.0K
13:21 2,906.79 2,907.46 2,906.79 2,906.96 0.0K
13:22 2,906.90 2,907.06 2,906.74 2,906.69 0.0K
13:23 2,906.79 2,906.93 2,906.72 2,906.77 0.0K
13:24 2,906.86 2,907.55 2,906.86 2,907.55 0.0K
13:25 2,908.56 2,908.56 2,908.17 2,908.17 0.0K
13:26 2,908.13 2,909.05 2,908.13 2,909.05 0.0K
13:27 2,909.11 2,909.46 2,909.11 2,909.43 0.0K
13:28 2,909.40 2,909.75 2,909.33 2,909.36 0.0K
13:29 2,909.48 2,909.48 2,909.23 2,909.52 0.0K
13:30 2,909.49 2,909.49 2,909.00 2,909.16 0.0K
13:31 2,909.33 2,909.47 2,908.74 2,908.67 0.0K
13:32 2,908.61 2,908.61 2,907.89 2,908.46 0.0K
13:33 2,908.49 2,908.58 2,908.23 2,908.63 0.0K
13:34 2,908.54 2,908.77 2,908.54 2,908.83 0.0K
13:35 2,908.71 2,908.71 2,907.63 2,907.70 0.0K
13:36 2,908.30 2,908.71 2,908.30 2,908.71 0.0K
13:37 2,908.70 2,908.76 2,908.54 2,908.54 0.0K
13:38 2,908.59 2,908.59 2,908.03 2,908.02 0.0K
13:39 2,907.99 2,908.48 2,907.70 2,907.70 0.0K
13:40 2,907.87 2,908.41 2,907.54 2,907.56 0.0K
13:41 2,907.40 2,907.40 2,907.00 2,907.00 0.0K
13:42 2,907.20 2,907.20 2,906.41 2,906.41 0.0K
13:43 2,906.35 2,907.08 2,906.31 2,906.74 0.0K
13:44 2,906.77 2,907.12 2,905.77 2,905.77 0.0K
13:45 2,905.84 2,905.84 2,905.42 2,905.52 0.0K
13:46 2,905.72 2,905.72 2,905.33 2,905.54 0.0K
13:47 2,905.55 2,905.55 2,905.26 2,905.55 0.0K
13:48 2,905.61 2,905.66 2,905.40 2,905.66 0.0K
13:49 2,905.62 2,905.82 2,905.10 2,905.82 0.0K
13:50 2,905.70 2,905.78 2,905.44 2,905.44 0.0K
13:51 2,905.35 2,905.51 2,905.07 2,905.07 0.0K
13:52 2,905.11 2,905.56 2,905.11 2,905.56 0.0K
13:53 2,905.54 2,905.54 2,904.83 2,904.83 0.0K
13:54 2,904.61 2,904.61 2,903.98 2,904.13 0.0K
13:55 2,904.20 2,904.26 2,903.73 2,903.76 0.0K
13:56 2,903.65 2,904.39 2,903.65 2,904.39 0.0K
13:57 2,904.47 2,905.37 2,904.47 2,905.25 0.0K
13:58 2,905.35 2,905.35 2,904.67 2,904.82 0.0K
13:59 2,904.84 2,905.25 2,904.84 2,905.31 0.0K
14:00 2,905.19 2,905.75 2,905.19 2,905.75 0.0K
14:01 2,905.94 2,906.36 2,905.94 2,906.34 0.0K
14:02 2,906.19 2,906.38 2,906.19 2,906.18 0.0K
14:03 2,906.25 2,906.56 2,906.10 2,906.56 0.0K
14:04 2,906.45 2,906.57 2,906.07 2,906.07 0.0K
14:05 2,906.15 2,906.15 2,904.23 2,904.23 0.0K
14:06 2,904.34 2,904.34 2,903.75 2,903.85 0.0K
14:07 2,903.87 2,904.07 2,903.74 2,903.96 0.0K
14:08 2,904.01 2,904.05 2,903.55 2,903.88 0.0K
14:09 2,903.71 2,903.71 2,902.77 2,902.77 0.0K
14:10 2,902.66 2,902.66 2,901.83 2,901.82 0.0K
14:11 2,901.81 2,902.02 2,901.40 2,901.40 0.0K
14:12 2,901.58 2,902.15 2,901.58 2,902.18 0.0K
14:13 2,902.69 2,902.79 2,902.54 2,902.79 0.0K
14:14 2,902.90 2,903.39 2,902.82 2,903.39 0.0K
14:15 2,903.31 2,904.01 2,903.31 2,903.96 0.0K
14:16 2,903.92 2,903.92 2,903.40 2,903.74 0.0K
14:17 2,903.86 2,903.86 2,903.29 2,903.52 0.0K
14:18 2,903.23 2,903.23 2,902.84 2,903.24 0.0K
14:19 2,903.05 2,903.05 2,902.13 2,902.13 0.0K
14:20 2,902.16 2,902.16 2,901.57 2,901.60 0.0K
14:21 2,901.85 2,901.85 2,901.53 2,901.77 0.0K
14:22 2,901.76 2,901.76 2,901.45 2,901.82 0.0K
14:23 2,901.71 2,901.71 2,900.76 2,901.51 0.0K
14:24 2,901.34 2,902.03 2,901.34 2,902.03 0.0K
14:25 2,901.84 2,902.65 2,901.84 2,902.65 0.0K
14:26 2,902.61 2,902.98 2,902.33 2,902.67 0.0K
14:27 2,902.28 2,902.46 2,901.80 2,901.80 0.0K
14:28 2,901.49 2,901.60 2,901.14 2,901.57 0.0K
14:29 2,901.56 2,902.12 2,901.44 2,902.12 0.0K
14:30 2,902.31 2,902.55 2,902.20 2,902.51 0.0K
14:31 2,902.18 2,902.39 2,902.18 2,902.39 0.0K
14:32 2,902.42 2,903.09 2,902.42 2,903.02 0.0K
14:33 2,902.96 2,903.23 2,902.96 2,903.19 0.0K
14:34 2,903.30 2,905.32 2,903.12 2,905.32 0.0K
14:35 2,905.14 2,909.37 2,905.14 2,909.37 0.0K
14:36 2,909.21 2,910.01 2,907.02 2,907.02 0.0K
14:37 2,907.51 2,907.87 2,906.16 2,907.00 0.0K
14:38 2,907.27 2,907.49 2,906.83 2,907.13 0.0K
14:39 2,907.15 2,907.85 2,907.05 2,907.85 0.0K
14:40 2,908.32 2,909.20 2,908.02 2,908.02 0.0K
14:41 2,907.61 2,907.61 2,906.60 2,906.56 0.0K
14:42 2,907.13 2,907.37 2,906.77 2,906.90 0.0K
14:43 2,906.51 2,907.38 2,906.24 2,906.78 0.0K
14:44 2,906.84 2,906.84 2,906.23 2,906.50 0.0K
14:45 2,906.02 2,906.54 2,904.77 2,905.91 0.0K
14:46 2,906.15 2,906.15 2,904.79 2,905.52 0.0K
14:47 2,905.63 2,906.61 2,905.63 2,906.46 0.0K
14:48 2,906.59 2,906.90 2,906.29 2,906.74 0.0K
14:49 2,906.80 2,907.37 2,906.80 2,907.01 0.0K
14:50 2,907.03 2,907.58 2,907.03 2,907.64 0.0K
14:51 2,908.05 2,908.31 2,907.73 2,907.89 0.0K
14:52 2,907.85 2,908.21 2,907.85 2,908.17 0.0K
14:53 2,908.23 2,908.23 2,907.43 2,907.42 0.0K
14:54 2,907.31 2,907.45 2,907.04 2,907.45 0.0K
14:55 2,907.33 2,907.77 2,907.33 2,907.75 0.0K
14:56 2,907.87 2,908.26 2,907.87 2,908.11 0.0K
14:57 2,908.41 2,908.51 2,907.97 2,908.36 0.0K
14:58 2,908.23 2,908.69 2,908.23 2,908.65 0.0K
14:59 2,908.53 2,908.66 2,908.26 2,908.42 0.0K
15:00 2,908.45 2,908.83 2,908.28 2,908.45 0.0K
15:01 2,908.37 2,908.37 2,907.85 2,908.08 0.0K
15:02 2,908.06 2,908.29 2,907.65 2,907.88 0.0K
15:03 2,908.09 2,909.39 2,908.03 2,909.39 0.0K
15:04 2,909.54 2,909.80 2,909.28 2,909.28 0.0K
15:05 2,909.41 2,909.41 2,909.04 2,909.42 0.0K
15:06 2,909.31 2,909.31 2,909.04 2,909.02 0.0K
15:07 2,909.14 2,909.14 2,908.65 2,908.77 0.0K
15:08 2,908.99 2,908.99 2,908.79 2,908.90 0.0K
15:09 2,909.05 2,909.05 2,906.36 2,906.49 0.0K
15:10 2,906.43 2,907.29 2,906.43 2,907.29 0.0K
15:11 2,907.55 2,907.68 2,907.34 2,907.61 0.0K
15:12 2,907.62 2,907.62 2,907.03 2,907.03 0.0K
15:13 2,907.05 2,907.21 2,906.82 2,907.18 0.0K
15:14 2,907.41 2,907.41 2,906.80 2,907.24 0.0K
15:15 2,907.04 2,907.09 2,906.47 2,906.61 0.0K
15:16 2,906.61 2,907.33 2,906.61 2,907.33 0.0K
15:17 2,907.24 2,907.79 2,907.24 2,907.77 0.0K
15:18 2,908.13 2,908.20 2,907.88 2,908.20 0.0K
15:19 2,908.08 2,908.63 2,908.08 2,908.63 0.0K
15:20 2,908.38 2,908.45 2,908.21 2,908.29 0.0K
15:21 2,908.07 2,908.18 2,907.74 2,907.82 0.0K
15:22 2,907.74 2,908.94 2,907.43 2,908.94 0.0K
15:23 2,909.02 2,909.38 2,909.02 2,909.34 0.0K
15:24 2,909.36 2,909.65 2,909.36 2,909.67 0.0K
15:25 2,909.70 2,910.07 2,909.70 2,909.87 0.0K
15:26 2,909.68 2,909.75 2,909.44 2,909.44 0.0K
15:27 2,909.52 2,909.61 2,909.21 2,909.50 0.0K
15:28 2,909.52 2,909.52 2,908.87 2,908.87 0.0K
15:29 2,908.96 2,908.96 2,908.80 2,908.78 0.0K
15:30 2,908.69 2,908.69 2,908.24 2,908.45 0.0K
15:31 2,908.40 2,908.47 2,908.13 2,908.23 0.0K
15:32 2,908.23 2,908.31 2,907.94 2,908.29 0.0K
15:33 2,908.25 2,908.57 2,908.00 2,908.14 0.0K
15:34 2,907.73 2,907.86 2,907.61 2,907.61 0.0K
15:35 2,907.86 2,908.41 2,907.84 2,908.32 0.0K
15:36 2,908.10 2,908.10 2,907.83 2,907.88 0.0K
15:37 2,907.88 2,908.31 2,907.88 2,908.31 0.0K
15:38 2,908.22 2,908.45 2,907.51 2,907.59 0.0K
15:39 2,907.57 2,907.57 2,906.88 2,906.90 0.0K
15:40 2,907.03 2,907.03 2,906.32 2,906.32 0.0K
15:41 2,906.29 2,906.77 2,906.05 2,906.60 0.0K
15:42 2,906.60 2,906.77 2,906.60 2,906.67 0.0K
15:43 2,906.74 2,907.03 2,906.43 2,907.03 0.0K
15:44 2,906.79 2,907.12 2,906.67 2,907.12 0.0K
15:45 2,907.08 2,908.08 2,907.08 2,908.00 0.0K
15:46 2,908.04 2,908.20 2,907.93 2,908.20 0.0K
15:47 2,908.04 2,908.04 2,907.41 2,907.44 0.0K
15:48 2,907.29 2,908.27 2,907.29 2,907.52 0.0K
15:49 2,907.57 2,908.30 2,907.39 2,908.30 0.0K
15:50 2,908.31 2,908.31 2,907.03 2,906.96 0.0K
15:51 2,907.47 2,907.61 2,906.84 2,906.99 0.0K
15:52 2,907.41 2,908.16 2,907.14 2,907.14 0.0K
15:53 2,907.34 2,908.45 2,907.34 2,908.45 0.0K
15:54 2,908.68 2,910.17 2,908.68 2,909.79 0.0K
15:55 2,909.18 2,909.18 2,907.61 2,907.82 0.0K
15:56 2,908.57 2,908.98 2,907.57 2,908.13 0.0K
15:57 2,908.28 2,909.17 2,908.28 2,909.11 0.0K
15:58 2,909.29 2,909.91 2,909.29 2,909.91 0.0K
15:59 2,909.63 2,910.11 2,908.79 2,909.14 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2,935.60 2,935.60 2,870.20 2,888.50 0.0M
2025-09-29 2,938.50 2,956.10 2,922.80 2,940.00 0.0M
2025-09-26 2,903.50 2,914.80 2,886.10 2,909.10 0.0M
2025-09-25 2,891.00 2,912.80 2,872.00 2,900.70 0.0M
2025-09-24 2,938.60 2,944.00 2,905.50 2,918.30 0.0M
2025-09-23 2,959.40 2,960.10 2,925.20 2,928.30 0.0M
2025-09-22 2,960.90 2,974.10 2,951.20 2,956.60 0.0M
2025-09-20 2,971.10 2,979.10 2,963.10 2,973.00 0.0M
2025-09-19 2,971.10 2,979.10 2,963.10 2,973.00 0.0M
2025-09-18 2,964.08 2,974.18 2,953.49 2,957.92 0.0M
2025-09-17 2,948.59 2,955.30 2,913.61 2,950.67 0.0M
2025-09-16 2,940.69 2,943.86 2,924.35 2,939.47 0.0M
2025-09-15 2,920.62 2,945.55 2,913.06 2,934.75 0.0M
2025-09-12 2,913.04 2,915.56 2,897.72 2,903.44 0.0M
2025-09-11 2,929.29 2,931.19 2,914.75 2,920.46 0.0M
2025-09-10 2,950.88 2,953.08 2,914.70 2,921.67 0.0M
2025-09-09 2,930.86 2,956.18 2,927.96 2,954.30 0.0M
2025-09-08 2,931.89 2,940.03 2,921.04 2,924.41 0.0M
2025-09-05 2,941.59 2,946.46 2,893.01 2,913.64 0.0M
2025-09-04 2,916.79 2,932.90 2,891.28 2,931.54 0.0M
2025-09-03 2,881.19 2,910.13 2,875.64 2,905.00 0.0M
2025-09-02 2,829.69 2,864.14 2,812.61 2,862.39 0.0M
2025-08-29 2,900.05 2,904.11 2,869.84 2,883.38 0.0M
2025-08-28 2,876.83 2,913.89 2,875.99 2,908.57 0.0M
2025-08-27 2,881.80 2,893.45 2,872.14 2,878.47 0.0M
2025-08-26 2,878.00 2,891.17 2,867.14 2,890.05 0.0M
2025-08-25 2,878.16 2,899.40 2,877.26 2,883.88 0.0M
2025-08-22 2,831.35 2,879.09 2,821.99 2,875.29 0.0M
2025-08-21 2,816.53 2,824.87 2,797.83 2,818.00 0.0M
2025-08-20 2,825.99 2,830.67 2,783.67 2,824.53 0.0M
2025-08-19 2,862.35 2,862.91 2,833.58 2,840.77 0.0M
2025-08-18 2,854.69 2,879.50 2,845.61 2,873.70 0.0M
2025-08-15 2,847.26 2,873.88 2,840.87 2,860.75 0.0M
2025-08-14 2,859.09 2,876.88 2,850.89 2,859.43 0.0M
2025-08-13 2,873.41 2,874.78 2,848.39 2,864.18 0.0M
2025-08-12 2,834.11 2,865.28 2,832.54 2,863.68 0.0M
2025-08-11 2,824.96 2,838.69 2,813.81 2,824.87 0.0M
2025-08-08 2,841.32 2,843.68 2,814.37 2,828.54 0.0M
2025-08-07 2,878.50 2,889.37 2,823.93 2,847.72 0.0M
2025-08-06 2,823.09 2,868.55 2,818.74 2,867.29 0.0M
2025-08-05 2,840.26 2,848.65 2,809.42 2,814.00 0.0M
2025-08-04 2,807.02 2,838.56 2,804.24 2,837.32 0.0M
2025-08-01 2,813.54 2,821.50 2,773.51 2,785.53 0.0M
2025-07-31 2,916.45 2,920.54 2,867.31 2,873.79 0.0M
2025-07-30 2,793.54 2,819.17 2,785.12 2,803.77 0.0M
2025-07-29 2,829.17 2,832.28 2,783.73 2,793.18 0.0M
2025-07-28 2,845.52 2,849.99 2,828.26 2,838.62 0.0M
2025-07-25 2,831.42 2,845.53 2,829.19 2,836.84 0.0M
2025-07-24 2,838.22 2,847.14 2,823.51 2,824.99 0.0M
2025-07-23 2,825.94 2,826.29 2,803.75 2,823.47 0.0M
2025-07-22 2,834.24 2,834.24 2,795.89 2,822.80 0.0M
2025-07-21 2,811.34 2,840.77 2,808.52 2,828.56 0.0M
2025-07-18 2,811.50 2,811.50 2,790.59 2,810.42 0.0M
2025-07-17 2,783.70 2,809.56 2,781.43 2,805.99 0.0M
2025-07-16 2,789.91 2,793.28 2,767.25 2,783.29 0.0M
2025-07-15 2,799.62 2,801.07 2,777.60 2,780.64 0.0M
2025-07-14 2,767.10 2,805.14 2,766.49 2,803.13 0.0M
2025-07-11 2,774.68 2,781.76 2,756.06 2,763.76 0.0M
2025-07-10 2,787.46 2,790.45 2,759.89 2,776.88 0.0M
2025-07-09 2,779.59 2,788.96 2,770.51 2,786.61 0.0M
2025-07-08 2,800.90 2,801.89 2,754.21 2,763.82 0.0M
2025-07-07 2,777.14 2,794.92 2,768.44 2,794.46 0.0M
2025-07-03 2,775.22 2,785.19 2,770.34 2,780.14 0.0M
2025-07-02 2,752.28 2,770.80 2,748.73 2,763.21 0.0M
2025-07-01 2,778.15 2,787.85 2,741.59 2,758.69 0.0M
2025-06-30 2,779.49 2,788.31 2,764.77 2,785.11 0.0M
2025-06-27 2,729.58 2,767.50 2,727.51 2,765.72 0.0M
2025-06-26 2,694.40 2,727.53 2,681.99 2,724.70 0.0M
2025-06-25 2,708.95 2,715.35 2,677.69 2,681.88 0.0M
2025-06-24 2,677.20 2,707.46 2,674.26 2,698.25 0.0M
2025-06-23 2,631.88 2,654.00 2,605.54 2,652.10 0.0M
2025-06-20 2,652.53 2,662.73 2,619.81 2,623.96 0.0M
2025-06-18 2,638.85 2,657.21 2,631.17 2,633.85 0.0M
2025-06-17 2,645.00 2,660.35 2,630.37 2,638.15 0.0M
2025-06-16 2,640.86 2,660.57 2,640.51 2,657.58 0.0M
2025-06-13 2,623.80 2,645.50 2,611.49 2,619.03 0.0M
2025-06-12 2,668.47 2,679.67 2,657.90 2,663.08 0.0M
2025-06-11 2,680.82 2,693.72 2,664.15 2,677.27 0.0M
2025-06-10 2,678.65 2,686.62 2,647.28 2,677.12 0.0M
2025-06-09 2,678.23 2,684.63 2,662.89 2,673.58 0.0M
2025-06-06 2,667.18 2,679.79 2,656.77 2,673.20 0.0M
2025-06-05 2,637.02 2,659.82 2,623.03 2,634.09 0.0M
2025-06-04 2,595.02 2,632.65 2,594.02 2,629.95 0.0M
2025-06-03 2,589.93 2,605.28 2,575.04 2,593.17 0.0M
2025-06-02 2,554.01 2,589.64 2,540.39 2,588.82 0.0M
2025-05-31 2,550.70 2,571.10 2,571.10 2,571.10 0.0M
2025-05-30 2,550.65 2,575.45 2,527.78 2,571.08 0.0M
2025-05-29 2,578.17 2,578.17 2,534.05 2,552.98 0.0M
2025-05-28 2,563.67 2,575.65 2,557.70 2,559.67 0.0M
2025-05-27 2,538.22 2,566.57 2,532.72 2,562.56 0.0M
2025-05-23 2,498.44 2,526.54 2,497.03 2,514.18 0.0M
2025-05-22 2,539.94 2,560.18 2,534.09 2,541.37 0.0M
2025-05-21 2,534.67 2,578.90 2,528.38 2,537.12 0.0M
2025-05-20 2,560.51 2,562.45 2,538.86 2,556.37 0.0M
2025-05-19 2,536.15 2,577.35 2,533.87 2,576.52 0.0M
2025-05-17 2,553.58 2,571.06 2,571.06 2,571.06 0.0M
2025-05-16 2,553.58 2,573.00 2,547.23 2,571.06 0.0M
2025-05-15 2,543.19 2,560.78 2,528.57 2,543.90 0.0M
2025-05-14 2,538.30 2,562.96 2,538.30 2,555.30 0.0M
2025-05-13 2,500.75 2,544.56 2,497.16 2,535.25 0.0M
2025-05-12 2,501.68 2,501.68 2,464.88 2,494.97 0.0M
2025-05-09 2,431.79 2,437.90 2,399.06 2,412.35 0.0M
2025-05-08 2,421.22 2,448.66 2,406.70 2,426.46 0.0M
2025-05-07 2,408.11 2,426.04 2,372.61 2,394.41 0.0M
2025-05-06 2,403.84 2,429.55 2,398.96 2,406.41 0.0M
2025-05-05 2,419.07 2,455.82 2,414.35 2,440.59 0.0M
2025-05-02 2,414.16 2,454.33 2,408.52 2,448.21 0.0M
2025-05-01 2,394.50 2,413.41 2,375.13 2,389.85 0.0M
2025-04-30 2,299.46 2,364.97 2,283.33 2,361.40 0.0M
2025-04-29 2,327.47 2,360.97 2,318.28 2,356.98 0.0M
2025-04-28 2,348.12 2,356.93 2,309.27 2,335.41 0.0M
2025-04-25 2,330.58 2,342.49 2,315.23 2,336.69 0.0M
2025-04-24 2,258.79 2,321.51 2,257.46 2,318.76 0.0M
2025-04-23 2,271.50 2,299.43 2,246.09 2,256.98 0.0M
2025-04-22 2,152.78 2,223.26 2,150.54 2,205.12 0.0M
2025-04-21 2,161.03 2,174.31 2,108.18 2,131.40 0.0M
2025-04-17 2,181.87 2,196.06 2,159.89 2,178.65 0.0M
2025-04-16 2,183.94 2,208.61 2,143.53 2,171.06 0.0M
2025-04-15 2,212.56 2,238.68 2,201.18 2,211.10 0.0M
2025-04-14 2,242.07 2,247.89 2,184.27 2,202.27 0.0M
2025-04-11 2,166.05 2,211.01 2,147.79 2,204.83 0.0M
2025-04-10 2,209.81 2,215.96 2,109.86 2,173.15 0.0M
2025-04-09 2,020.07 2,273.23 2,016.81 2,261.53 0.0M
2025-04-08 2,128.71 2,149.85 2,001.25 2,027.09 0.0M
2025-04-07 1,957.80 2,142.94 1,943.89 2,048.95 0.0M
2025-04-04 2,069.27 2,099.70 2,022.52 2,029.88 0.0M
2025-04-03 2,165.83 2,189.77 2,131.11 2,142.56 0.0M
2025-04-02 2,231.08 2,310.82 2,227.55 2,285.55 0.0M
2025-04-01 2,224.09 2,258.63 2,204.07 2,256.00 0.0M
2025-03-31 2,201.16 2,237.43 2,160.13 2,231.10 0.0M
2025-03-28 2,312.89 2,312.89 2,234.24 2,239.50 0.0M
2025-03-27 2,319.03 2,349.01 2,302.96 2,324.84 0.0M
2025-03-26 2,382.10 2,385.06 2,325.98 2,335.70 0.0M
2025-03-25 2,379.15 2,399.21 2,373.31 2,388.45 0.0M
2025-03-24 2,349.61 2,372.79 2,334.83 2,369.03 0.0M
2025-03-21 2,263.00 2,312.77 2,254.95 2,308.39 0.0M
2025-03-20 2,269.94 2,328.50 2,269.92 2,287.54 0.0M
2025-03-19 2,248.20 2,309.71 2,237.61 2,288.80 0.0M
2025-03-18 2,276.82 2,280.65 2,215.56 2,237.45 0.0M
2025-03-17 2,267.15 2,311.53 2,264.79 2,294.75 0.0M
2025-03-14 2,231.49 2,263.88 2,231.25 2,261.96 0.0M
2025-03-13 2,267.55 2,272.58 2,195.15 2,201.65 0.0M
2025-03-12 2,289.47 2,299.43 2,236.35 2,275.17 0.0M
2025-03-11 2,229.34 2,267.51 2,210.40 2,239.52 0.0M
2025-03-10 2,282.83 2,282.83 2,202.68 2,235.12 0.0M
2025-03-07 2,315.57 2,336.54 2,246.11 2,322.69 0.0M
2025-03-06 2,395.16 2,411.21 2,320.49 2,326.95 0.0M
2025-03-05 2,405.85 2,447.28 2,389.49 2,439.97 0.0M
2025-03-04 2,390.16 2,438.92 2,339.87 2,402.84 0.0M
2025-03-03 2,474.88 2,491.01 2,404.72 2,420.91 0.0M
2025-02-28 2,427.14 2,461.66 2,408.45 2,460.48 0.0M
2025-02-27 2,492.38 2,497.75 2,419.39 2,421.50 0.0M
2025-02-26 2,469.92 2,511.51 2,468.91 2,479.10 0.0M
2025-02-25 2,491.25 2,491.25 2,424.58 2,457.36 0.0M
2025-02-24 2,524.04 2,526.41 2,475.35 2,490.76 0.0M
2025-02-21 2,600.89 2,600.89 2,513.18 2,515.41 0.0M
2025-02-20 2,625.66 2,625.93 2,569.79 2,590.72 0.0M
2025-02-19 2,648.84 2,651.30 2,622.37 2,646.33 0.0M
2025-02-18 2,683.49 2,686.53 2,640.70 2,659.68 0.0M
2025-02-14 2,646.35 2,681.62 2,640.52 2,681.02 0.0M
2025-02-13 2,583.12 2,613.46 2,572.34 2,611.91 0.0M
2025-02-12 2,543.54 2,584.02 2,539.59 2,583.62 0.0M
2025-02-11 2,549.80 2,563.45 2,540.62 2,558.41 0.0M
2025-02-10 2,572.07 2,573.50 2,555.41 2,566.93 0.0M
2025-02-07 2,572.79 2,595.70 2,547.81 2,552.59 0.0M
2025-02-06 2,544.81 2,570.75 2,544.63 2,569.13 0.0M
2025-02-05 2,548.62 2,566.18 2,542.97 2,564.84 0.0M
2025-02-04 2,557.22 2,581.95 2,556.57 2,574.23 0.0M
2025-02-03 2,542.37 2,590.54 2,536.79 2,577.01 0.0M
2025-01-31 2,590.82 2,609.12 2,573.38 2,579.56 0.0M
2025-01-30 2,584.46 2,607.64 2,565.45 2,580.99 0.0M
2025-01-29 2,551.83 2,565.23 2,542.01 2,556.43 0.0M
2025-01-28 2,527.39 2,554.54 2,505.44 2,546.55 0.0M
2025-01-27 2,481.98 2,537.33 2,476.73 2,527.34 0.0M
2025-01-24 2,542.20 2,544.07 2,524.49 2,534.55 0.0M
2025-01-23 2,502.41 2,543.02 2,493.36 2,543.02 0.0M
2025-01-22 2,526.03 2,530.17 2,503.47 2,506.14 0.0M
2025-01-21 2,493.79 2,508.70 2,470.31 2,481.14 0.0M
2025-01-17 2,474.93 2,484.59 2,458.83 2,478.07 0.0M
2025-01-16 2,442.61 2,458.50 2,432.86 2,437.94 0.0M
2025-01-15 2,430.66 2,450.57 2,425.05 2,438.03 0.0M
2025-01-14 2,398.44 2,411.69 2,370.19 2,384.79 0.0M
2025-01-13 2,364.61 2,385.65 2,353.67 2,383.82 0.0M
2025-01-10 2,419.09 2,420.68 2,368.85 2,387.00 0.0M
2025-01-08 2,426.54 2,445.41 2,416.80 2,435.26 0.0M
2025-01-07 2,463.63 2,466.74 2,411.11 2,420.59 0.0M
2025-01-06 2,439.95 2,456.26 2,435.81 2,455.23 0.0M
2025-01-03 2,418.98 2,427.85 2,401.13 2,422.11 0.0M
2025-01-02 2,411.37 2,436.33 2,381.91 2,400.75 0.0M