DJ Internet (DJUSNS)

DJUSNS
🏛️ 美国 →
6,377.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6,405.58 6,405.58 6,396.74 6,398.09 4,098.0K
09:31 6,402.96 6,416.25 6,401.40 6,411.86 547.6K
09:32 6,415.49 6,424.82 6,415.49 6,417.24 663.0K
09:33 6,422.84 6,427.69 6,420.71 6,427.44 566.7K
09:34 6,426.17 6,431.03 6,425.17 6,430.82 465.2K
09:35 6,431.57 6,437.51 6,429.64 6,429.64 545.8K
09:36 6,430.02 6,434.94 6,430.02 6,433.05 442.0K
09:37 6,436.59 6,441.43 6,431.18 6,431.18 583.4K
09:38 6,431.43 6,431.43 6,423.29 6,428.25 428.5K
09:39 6,424.82 6,427.77 6,423.63 6,425.63 303.3K
09:40 6,424.39 6,427.92 6,420.98 6,420.98 298.3K
09:41 6,419.91 6,422.33 6,413.25 6,413.96 342.4K
09:42 6,413.55 6,413.55 6,409.86 6,410.34 281.7K
09:43 6,409.99 6,414.54 6,409.99 6,410.11 295.7K
09:44 6,409.48 6,410.50 6,402.29 6,402.29 499.4K
09:45 6,403.92 6,404.09 6,396.48 6,404.09 658.1K
09:46 6,407.05 6,412.48 6,406.32 6,412.48 515.0K
09:47 6,413.00 6,417.80 6,413.00 6,416.09 418.5K
09:48 6,415.41 6,415.61 6,412.37 6,415.59 378.7K
09:49 6,417.30 6,417.30 6,410.50 6,411.21 270.7K
09:50 6,410.68 6,417.30 6,410.68 6,413.40 295.2K
09:51 6,406.39 6,406.39 6,403.01 6,403.73 356.5K
09:52 6,405.34 6,405.34 6,399.79 6,399.79 274.1K
09:53 6,399.79 6,405.61 6,399.63 6,405.61 195.9K
09:54 6,407.99 6,410.31 6,405.03 6,405.03 278.8K
09:55 6,405.87 6,407.81 6,404.55 6,406.24 300.5K
09:56 6,406.54 6,407.93 6,405.81 6,405.81 202.1K
09:57 6,405.90 6,407.85 6,405.78 6,405.78 184.7K
09:58 6,405.74 6,409.45 6,405.25 6,407.84 166.9K
09:59 6,408.00 6,408.00 6,403.67 6,404.38 193.1K
10:00 6,404.25 6,411.72 6,404.25 6,410.77 283.7K
10:01 6,410.21 6,412.96 6,408.98 6,410.39 206.7K
10:02 6,410.00 6,412.65 6,405.84 6,405.84 195.7K
10:03 6,407.14 6,407.14 6,398.14 6,399.06 322.8K
10:04 6,400.39 6,400.39 6,393.16 6,394.93 366.1K
10:05 6,394.62 6,395.35 6,392.21 6,393.45 297.3K
10:06 6,392.72 6,394.27 6,387.40 6,387.40 497.0K
10:07 6,385.18 6,385.18 6,376.44 6,378.85 407.6K
10:08 6,375.39 6,384.96 6,375.39 6,384.96 267.5K
10:09 6,381.77 6,384.12 6,381.41 6,381.37 285.9K
10:10 6,382.42 6,385.41 6,377.49 6,377.49 279.0K
10:11 6,378.25 6,379.17 6,374.75 6,374.98 240.2K
10:12 6,375.94 6,380.79 6,374.94 6,379.95 328.2K
10:13 6,378.17 6,378.17 6,372.32 6,372.32 301.4K
10:14 6,374.33 6,380.48 6,373.84 6,378.96 265.8K
10:15 6,378.68 6,378.98 6,375.38 6,378.55 249.8K
10:16 6,380.03 6,386.12 6,380.03 6,384.12 269.0K
10:17 6,383.53 6,388.89 6,383.53 6,385.18 194.9K
10:18 6,386.30 6,389.30 6,381.88 6,383.88 291.0K
10:19 6,383.86 6,388.37 6,383.11 6,388.37 194.6K
10:20 6,386.82 6,388.37 6,385.61 6,387.43 189.1K
10:21 6,386.77 6,386.77 6,372.83 6,373.74 468.5K
10:22 6,374.78 6,375.58 6,372.83 6,372.83 245.4K
10:23 6,373.24 6,375.05 6,372.68 6,373.62 223.0K
10:24 6,372.57 6,372.57 6,365.91 6,366.99 507.7K
10:25 6,367.29 6,367.29 6,359.32 6,362.13 377.6K
10:26 6,362.39 6,362.72 6,356.43 6,356.43 315.0K
10:27 6,357.01 6,358.95 6,355.61 6,358.76 423.9K
10:28 6,359.01 6,363.89 6,358.29 6,362.97 346.7K
10:29 6,362.36 6,368.66 6,361.07 6,368.46 410.7K
10:30 6,367.51 6,373.52 6,366.56 6,373.52 349.2K
10:31 6,372.99 6,372.99 6,365.67 6,368.60 251.1K
10:32 6,371.54 6,371.88 6,366.52 6,367.72 225.9K
10:33 6,367.72 6,370.31 6,365.55 6,369.55 201.1K
10:34 6,368.16 6,372.53 6,368.16 6,371.82 209.7K
10:35 6,370.78 6,372.63 6,368.23 6,371.50 235.0K
10:36 6,371.28 6,375.41 6,370.64 6,373.38 299.6K
10:37 6,373.13 6,374.60 6,372.62 6,373.43 205.9K
10:38 6,373.97 6,380.02 6,373.97 6,380.02 298.6K
10:39 6,381.54 6,386.49 6,381.54 6,386.05 246.3K
10:40 6,385.98 6,390.90 6,385.07 6,390.90 298.4K
10:41 6,391.34 6,392.74 6,389.38 6,391.99 235.2K
10:42 6,392.52 6,392.52 6,389.17 6,391.61 247.5K
10:43 6,392.15 6,393.28 6,389.49 6,392.29 213.2K
10:44 6,393.17 6,393.47 6,391.63 6,391.92 175.5K
10:45 6,392.63 6,393.14 6,382.30 6,382.30 301.4K
10:46 6,383.36 6,387.71 6,383.36 6,387.71 178.7K
10:47 6,387.70 6,387.70 6,378.31 6,378.31 219.8K
10:48 6,378.25 6,380.66 6,377.24 6,379.72 203.0K
10:49 6,379.36 6,379.36 6,372.04 6,372.04 172.6K
10:50 6,371.29 6,371.29 6,366.41 6,366.48 183.3K
10:51 6,365.41 6,371.57 6,365.41 6,371.57 180.6K
10:52 6,372.71 6,374.39 6,370.85 6,373.26 138.5K
10:53 6,372.94 6,376.40 6,372.94 6,373.52 222.1K
10:54 6,375.34 6,376.48 6,374.02 6,375.71 127.3K
10:55 6,374.07 6,375.41 6,373.90 6,375.37 161.5K
10:56 6,375.28 6,375.59 6,368.39 6,373.02 177.6K
10:57 6,371.82 6,372.40 6,369.03 6,369.28 146.1K
10:58 6,369.43 6,369.91 6,368.25 6,368.52 151.9K
10:59 6,369.77 6,369.77 6,366.04 6,366.20 579.3K
11:00 6,367.42 6,370.88 6,367.42 6,368.59 171.7K
11:01 6,368.44 6,369.99 6,366.25 6,368.72 164.6K
11:02 6,369.01 6,371.44 6,369.01 6,371.44 133.5K
11:03 6,371.81 6,375.31 6,371.81 6,374.55 172.7K
11:04 6,374.68 6,378.22 6,373.31 6,374.02 166.2K
11:05 6,373.44 6,373.44 6,368.88 6,368.88 135.8K
11:06 6,368.77 6,374.82 6,368.40 6,370.98 170.4K
11:07 6,371.19 6,374.24 6,371.19 6,373.47 154.0K
11:08 6,373.23 6,373.73 6,371.37 6,371.37 344.1K
11:09 6,370.54 6,371.51 6,366.21 6,366.21 388.0K
11:10 6,366.53 6,368.62 6,364.49 6,364.49 196.9K
11:11 6,365.67 6,367.39 6,362.93 6,362.93 263.3K
11:12 6,364.16 6,364.33 6,361.86 6,362.80 322.7K
11:13 6,363.17 6,363.17 6,361.41 6,361.65 332.4K
11:14 6,361.53 6,362.30 6,358.03 6,358.03 526.3K
11:15 6,358.34 6,359.80 6,356.30 6,358.83 312.8K
11:16 6,359.58 6,365.07 6,359.58 6,365.07 282.3K
11:17 6,365.89 6,367.26 6,364.07 6,367.24 202.9K
11:18 6,367.29 6,369.12 6,367.29 6,369.12 197.3K
11:19 6,368.97 6,375.19 6,368.97 6,375.19 215.9K
11:20 6,374.18 6,374.18 6,371.87 6,371.87 156.6K
11:21 6,371.16 6,372.06 6,367.47 6,368.63 181.6K
11:22 6,368.64 6,371.04 6,368.21 6,370.18 152.6K
11:23 6,370.59 6,370.75 6,366.57 6,368.44 168.3K
11:24 6,367.72 6,370.68 6,366.49 6,369.85 190.2K
11:25 6,369.70 6,374.24 6,369.70 6,372.99 176.8K
11:26 6,372.71 6,373.56 6,371.98 6,373.19 170.6K
11:27 6,373.79 6,376.64 6,373.79 6,376.29 185.3K
11:28 6,377.27 6,377.96 6,375.07 6,375.73 175.0K
11:29 6,375.94 6,377.28 6,375.94 6,377.26 173.0K
11:30 6,376.30 6,377.63 6,375.75 6,377.38 180.4K
11:31 6,377.98 6,377.98 6,373.17 6,373.47 142.2K
11:32 6,373.77 6,376.76 6,373.77 6,376.76 176.2K
11:33 6,376.44 6,376.97 6,371.37 6,373.22 159.6K
11:34 6,373.58 6,376.35 6,373.58 6,375.80 154.5K
11:35 6,375.64 6,376.88 6,373.87 6,373.87 162.9K
11:36 6,373.79 6,374.73 6,372.51 6,374.73 155.8K
11:37 6,375.21 6,375.21 6,371.40 6,371.40 165.1K
11:38 6,371.24 6,371.24 6,362.87 6,362.87 162.6K
11:39 6,363.34 6,364.27 6,362.39 6,364.27 141.1K
11:40 6,364.39 6,366.14 6,363.29 6,364.22 172.2K
11:41 6,363.96 6,364.38 6,361.54 6,364.38 146.9K
11:42 6,363.98 6,363.98 6,359.45 6,360.01 153.6K
11:43 6,360.53 6,363.43 6,360.53 6,363.43 120.5K
11:44 6,363.90 6,365.31 6,363.45 6,363.83 130.6K
11:45 6,363.26 6,364.17 6,359.92 6,362.61 140.0K
11:46 6,363.21 6,363.41 6,361.60 6,361.81 156.2K
11:47 6,361.36 6,362.07 6,359.95 6,362.07 115.7K
11:48 6,362.35 6,362.98 6,361.38 6,362.66 147.8K
11:49 6,363.06 6,364.54 6,362.35 6,364.54 160.2K
11:50 6,364.59 6,364.99 6,357.78 6,357.78 172.1K
11:51 6,357.85 6,359.96 6,357.85 6,359.96 114.9K
11:52 6,359.77 6,362.10 6,358.49 6,359.02 95.3K
11:53 6,359.01 6,359.17 6,356.53 6,357.62 102.8K
11:54 6,359.07 6,361.01 6,357.52 6,360.86 113.1K
11:55 6,360.29 6,361.80 6,358.99 6,360.90 137.4K
11:56 6,361.23 6,361.86 6,358.25 6,359.20 118.4K
11:57 6,357.71 6,358.67 6,356.96 6,357.45 115.8K
11:58 6,358.03 6,358.76 6,352.84 6,352.84 129.6K
11:59 6,351.94 6,352.92 6,349.88 6,351.62 201.2K
12:00 6,351.95 6,351.95 6,347.62 6,349.91 210.9K
12:01 6,349.74 6,353.49 6,349.74 6,353.53 186.9K
12:02 6,353.54 6,356.24 6,353.27 6,353.82 143.4K
12:03 6,353.07 6,357.98 6,353.07 6,355.99 121.1K
12:04 6,355.58 6,358.68 6,355.58 6,357.62 113.5K
12:05 6,359.12 6,360.25 6,356.39 6,358.35 146.5K
12:06 6,359.33 6,361.21 6,359.33 6,361.17 156.9K
12:07 6,362.08 6,362.21 6,358.56 6,359.61 119.0K
12:08 6,359.85 6,360.76 6,359.32 6,359.97 104.1K
12:09 6,360.06 6,360.41 6,358.39 6,358.39 108.0K
12:10 6,358.91 6,359.85 6,356.83 6,357.96 145.9K
12:11 6,358.16 6,358.79 6,357.52 6,357.52 107.6K
12:12 6,357.86 6,358.98 6,357.09 6,357.09 121.0K
12:13 6,357.46 6,358.21 6,356.38 6,358.21 95.1K
12:14 6,358.50 6,360.16 6,357.83 6,360.20 126.3K
12:15 6,359.55 6,362.58 6,359.04 6,360.93 111.6K
12:16 6,361.67 6,363.63 6,359.49 6,363.63 108.7K
12:17 6,363.47 6,365.09 6,361.87 6,364.68 106.0K
12:18 6,365.06 6,365.06 6,363.05 6,364.55 111.2K
12:19 6,363.52 6,367.65 6,363.52 6,367.43 175.0K
12:20 6,367.66 6,371.72 6,367.66 6,371.72 133.9K
12:21 6,373.15 6,377.55 6,373.15 6,377.63 229.3K
12:22 6,377.72 6,378.95 6,376.73 6,378.95 184.2K
12:23 6,378.32 6,379.18 6,377.53 6,377.53 131.5K
12:24 6,377.58 6,383.73 6,377.58 6,382.79 189.7K
12:25 6,383.67 6,385.11 6,383.48 6,384.81 152.0K
12:26 6,384.15 6,384.76 6,382.72 6,382.72 137.0K
12:27 6,383.30 6,383.69 6,380.81 6,380.88 159.8K
12:28 6,381.09 6,382.08 6,377.63 6,377.63 116.7K
12:29 6,377.90 6,380.85 6,377.90 6,380.14 103.8K
12:30 6,380.67 6,381.14 6,379.08 6,379.85 123.0K
12:31 6,380.22 6,381.26 6,379.89 6,379.89 95.7K
12:32 6,379.96 6,382.52 6,379.86 6,379.86 93.3K
12:33 6,379.26 6,379.26 6,375.66 6,376.38 114.8K
12:34 6,375.99 6,379.49 6,375.99 6,379.49 94.3K
12:35 6,379.35 6,381.19 6,378.53 6,380.15 75.9K
12:36 6,380.92 6,382.24 6,380.22 6,381.66 85.8K
12:37 6,381.50 6,382.83 6,381.10 6,382.49 106.0K
12:38 6,382.45 6,382.45 6,379.88 6,379.88 103.0K
12:39 6,379.04 6,380.09 6,378.85 6,379.73 85.3K
12:40 6,379.97 6,380.74 6,378.73 6,378.81 91.9K
12:41 6,379.22 6,381.24 6,379.08 6,381.24 111.7K
12:42 6,381.18 6,381.50 6,379.38 6,379.81 104.1K
12:43 6,379.37 6,382.24 6,379.37 6,380.89 116.6K
12:44 6,380.56 6,383.01 6,380.53 6,382.00 101.0K
12:45 6,381.29 6,381.29 6,378.21 6,378.21 134.0K
12:46 6,377.67 6,378.79 6,376.66 6,377.98 206.9K
12:47 6,378.02 6,378.02 6,376.03 6,376.03 90.1K
12:48 6,375.85 6,375.85 6,373.24 6,375.89 137.1K
12:49 6,375.77 6,377.73 6,375.28 6,376.83 115.5K
12:50 6,376.73 6,376.73 6,375.93 6,376.00 97.1K
12:51 6,376.06 6,377.46 6,375.71 6,377.46 126.2K
12:52 6,377.39 6,380.77 6,377.39 6,379.62 174.6K
12:53 6,380.32 6,381.39 6,378.97 6,378.97 121.8K
12:54 6,378.19 6,380.30 6,378.19 6,380.30 167.2K
12:55 6,380.52 6,380.52 6,379.02 6,380.45 222.3K
12:56 6,379.67 6,380.59 6,379.67 6,379.96 106.3K
12:57 6,379.83 6,384.61 6,378.90 6,384.31 132.7K
12:58 6,386.36 6,387.63 6,386.32 6,387.03 148.4K
12:59 6,387.46 6,387.83 6,386.14 6,386.24 110.4K
13:00 6,385.46 6,386.98 6,385.46 6,385.64 97.0K
13:01 6,385.55 6,387.36 6,385.55 6,386.59 119.6K
13:02 6,386.45 6,388.77 6,386.45 6,388.29 139.8K
13:03 6,388.53 6,390.00 6,388.53 6,390.00 173.6K
13:04 6,390.20 6,390.83 6,389.14 6,389.98 243.2K
13:05 6,389.97 6,391.02 6,388.99 6,390.72 165.8K
13:06 6,390.57 6,394.03 6,390.57 6,394.02 172.6K
13:07 6,394.40 6,394.40 6,391.56 6,391.85 131.2K
13:08 6,391.28 6,394.36 6,390.35 6,392.42 149.6K
13:09 6,392.75 6,392.75 6,391.09 6,391.09 129.2K
13:10 6,392.49 6,394.14 6,392.49 6,393.26 157.3K
13:11 6,392.93 6,395.54 6,392.93 6,395.14 128.6K
13:12 6,395.42 6,396.88 6,395.18 6,396.93 141.1K
13:13 6,396.18 6,397.99 6,395.33 6,396.30 99.4K
13:14 6,396.27 6,396.84 6,394.60 6,395.07 137.9K
13:15 6,395.15 6,395.29 6,393.24 6,395.09 109.0K
13:16 6,394.92 6,395.53 6,394.47 6,394.47 132.1K
13:17 6,395.30 6,397.39 6,395.30 6,396.91 118.6K
13:18 6,396.23 6,396.46 6,394.75 6,394.75 206.8K
13:19 6,395.26 6,396.95 6,395.26 6,395.82 112.9K
13:20 6,395.72 6,395.72 6,394.35 6,395.27 108.1K
13:21 6,395.43 6,396.59 6,394.20 6,394.47 90.8K
13:22 6,394.28 6,395.33 6,393.16 6,394.65 125.5K
13:23 6,394.57 6,395.65 6,394.16 6,395.65 76.0K
13:24 6,395.41 6,396.46 6,395.41 6,396.46 66.4K
13:25 6,397.32 6,398.38 6,397.32 6,398.38 106.7K
13:26 6,398.36 6,402.36 6,398.36 6,402.36 155.0K
13:27 6,402.67 6,402.67 6,401.50 6,401.50 78.8K
13:28 6,401.78 6,402.75 6,400.45 6,400.45 111.5K
13:29 6,400.66 6,401.06 6,400.52 6,400.52 86.1K
13:30 6,400.20 6,400.20 6,397.52 6,398.11 137.7K
13:31 6,398.43 6,399.87 6,398.27 6,399.26 140.9K
13:32 6,399.25 6,399.58 6,397.17 6,399.36 112.8K
13:33 6,399.32 6,399.35 6,398.84 6,398.84 101.3K
13:34 6,399.04 6,399.39 6,398.72 6,399.25 113.5K
13:35 6,398.25 6,400.26 6,398.17 6,399.31 119.7K
13:36 6,400.22 6,400.70 6,399.31 6,399.71 182.1K
13:37 6,399.76 6,399.96 6,398.29 6,398.25 92.1K
13:38 6,398.08 6,398.94 6,394.79 6,394.96 123.3K
13:39 6,394.78 6,396.71 6,385.89 6,385.89 1,021.1K
13:40 6,393.16 6,395.55 6,391.47 6,393.54 319.2K
13:41 6,392.40 6,393.24 6,389.80 6,389.80 112.9K
13:42 6,390.69 6,390.69 6,389.46 6,389.46 231.0K
13:43 6,390.05 6,392.35 6,389.34 6,392.00 85.8K
13:44 6,392.45 6,393.80 6,391.38 6,391.39 116.3K
13:45 6,390.97 6,390.97 6,389.08 6,389.87 110.1K
13:46 6,390.19 6,390.32 6,388.63 6,390.13 108.8K
13:47 6,390.38 6,391.30 6,389.16 6,390.10 95.9K
13:48 6,389.60 6,392.01 6,389.60 6,391.12 91.8K
13:49 6,391.15 6,391.67 6,390.47 6,391.67 90.3K
13:50 6,391.95 6,391.95 6,389.82 6,389.87 100.7K
13:51 6,388.81 6,389.26 6,385.93 6,386.60 152.0K
13:52 6,386.41 6,387.16 6,385.02 6,385.68 105.0K
13:53 6,385.40 6,385.40 6,381.84 6,381.84 106.8K
13:54 6,381.24 6,382.42 6,380.88 6,382.11 148.7K
13:55 6,382.07 6,382.59 6,379.37 6,379.76 99.9K
13:56 6,379.82 6,380.69 6,379.82 6,380.45 109.7K
13:57 6,380.87 6,383.94 6,380.87 6,383.61 109.4K
13:58 6,383.62 6,383.70 6,382.58 6,383.05 85.9K
13:59 6,382.94 6,383.85 6,381.13 6,381.13 130.5K
14:00 6,381.32 6,385.24 6,380.76 6,385.24 146.9K
14:01 6,385.18 6,387.19 6,385.18 6,386.29 142.5K
14:02 6,385.85 6,386.50 6,384.48 6,385.39 162.2K
14:03 6,385.64 6,388.86 6,385.64 6,388.76 186.3K
14:04 6,388.12 6,388.12 6,387.02 6,387.15 92.4K
14:05 6,387.06 6,387.06 6,382.38 6,382.38 137.6K
14:06 6,382.23 6,382.23 6,378.72 6,378.72 122.2K
14:07 6,379.06 6,379.58 6,378.27 6,379.28 124.9K
14:08 6,379.08 6,379.51 6,378.29 6,379.01 102.5K
14:09 6,378.98 6,378.98 6,376.90 6,377.01 123.2K
14:10 6,376.77 6,377.01 6,373.96 6,375.54 142.0K
14:11 6,376.24 6,376.52 6,372.70 6,372.70 142.4K
14:12 6,373.58 6,376.86 6,373.58 6,376.86 149.1K
14:13 6,377.18 6,377.53 6,376.53 6,376.52 107.5K
14:14 6,377.07 6,377.25 6,376.64 6,377.25 111.9K
14:15 6,376.61 6,379.27 6,376.61 6,379.27 136.0K
14:16 6,379.46 6,379.63 6,377.84 6,378.74 125.7K
14:17 6,378.25 6,378.86 6,376.55 6,377.54 99.3K
14:18 6,377.54 6,377.84 6,375.47 6,377.84 114.1K
14:19 6,378.16 6,378.16 6,375.81 6,375.81 95.7K
14:20 6,375.76 6,375.76 6,373.14 6,373.40 97.5K
14:21 6,373.22 6,376.09 6,372.95 6,375.98 110.8K
14:22 6,375.41 6,375.82 6,374.27 6,375.34 89.1K
14:23 6,375.58 6,378.65 6,375.58 6,378.65 136.4K
14:24 6,378.65 6,380.78 6,378.65 6,380.82 130.7K
14:25 6,381.10 6,382.68 6,380.99 6,382.68 131.8K
14:26 6,382.57 6,383.90 6,382.53 6,382.76 128.2K
14:27 6,381.23 6,381.27 6,380.36 6,380.36 99.7K
14:28 6,380.26 6,380.26 6,379.09 6,379.54 81.4K
14:29 6,379.54 6,380.96 6,379.32 6,380.93 79.5K
14:30 6,381.80 6,381.80 6,379.18 6,379.80 126.0K
14:31 6,378.98 6,378.98 6,377.79 6,377.77 102.9K
14:32 6,377.50 6,378.72 6,377.50 6,378.34 80.3K
14:33 6,377.50 6,379.03 6,377.50 6,378.31 88.8K
14:34 6,378.57 6,379.14 6,378.11 6,378.11 173.2K
14:35 6,377.24 6,382.44 6,377.24 6,382.44 261.7K
14:36 6,383.63 6,384.54 6,381.41 6,381.61 94.0K
14:37 6,380.68 6,382.27 6,380.68 6,382.27 85.2K
14:38 6,382.95 6,385.11 6,382.85 6,385.11 73.2K
14:39 6,385.09 6,385.92 6,384.55 6,384.87 73.9K
14:40 6,385.31 6,387.01 6,385.31 6,385.90 113.0K
14:41 6,385.70 6,385.70 6,382.24 6,383.63 170.0K
14:42 6,383.41 6,384.14 6,381.59 6,381.59 103.1K
14:43 6,379.80 6,379.96 6,378.32 6,378.50 146.7K
14:44 6,378.92 6,378.92 6,377.29 6,377.95 100.7K
14:45 6,377.99 6,379.81 6,376.55 6,376.56 223.0K
14:46 6,376.95 6,376.95 6,373.77 6,374.52 125.5K
14:47 6,374.31 6,377.69 6,374.31 6,377.49 123.9K
14:48 6,377.84 6,378.82 6,376.17 6,378.82 107.2K
14:49 6,378.66 6,381.79 6,378.66 6,380.81 99.6K
14:50 6,381.26 6,382.22 6,381.26 6,382.07 105.2K
14:51 6,382.72 6,383.95 6,382.50 6,383.95 122.5K
14:52 6,383.52 6,383.98 6,382.79 6,383.98 93.4K
14:53 6,384.05 6,384.30 6,382.98 6,383.24 105.8K
14:54 6,382.93 6,383.09 6,381.20 6,382.31 81.1K
14:55 6,382.88 6,384.28 6,382.44 6,382.66 93.2K
14:56 6,382.36 6,383.92 6,382.36 6,382.90 70.1K
14:57 6,383.25 6,383.59 6,382.14 6,382.14 118.7K
14:58 6,382.10 6,384.05 6,382.10 6,383.60 90.3K
14:59 6,383.69 6,384.20 6,383.20 6,384.20 100.1K
15:00 6,384.01 6,385.12 6,383.79 6,383.79 125.1K
15:01 6,383.31 6,383.31 6,380.31 6,381.09 111.0K
15:02 6,381.16 6,381.29 6,379.26 6,379.82 112.4K
15:03 6,379.92 6,381.07 6,379.92 6,381.07 90.8K
15:04 6,381.16 6,381.26 6,380.51 6,380.80 104.4K
15:05 6,380.94 6,382.05 6,380.62 6,381.15 121.2K
15:06 6,381.64 6,382.37 6,380.18 6,380.18 161.7K
15:07 6,379.78 6,380.66 6,379.52 6,380.61 258.9K
15:08 6,380.50 6,380.95 6,380.43 6,380.43 163.5K
15:09 6,380.62 6,380.62 6,379.04 6,379.66 245.1K
15:10 6,379.49 6,380.83 6,379.17 6,380.81 192.4K
15:11 6,381.13 6,381.36 6,380.47 6,381.34 176.7K
15:12 6,381.30 6,381.30 6,379.71 6,380.18 178.9K
15:13 6,379.38 6,379.87 6,379.33 6,379.78 125.8K
15:14 6,380.19 6,380.19 6,378.81 6,379.33 150.7K
15:15 6,379.39 6,379.39 6,378.15 6,378.15 127.5K
15:16 6,378.23 6,378.83 6,378.13 6,378.61 172.4K
15:17 6,378.74 6,379.70 6,378.39 6,379.08 200.5K
15:18 6,379.74 6,379.74 6,376.67 6,376.92 385.3K
15:19 6,376.54 6,377.33 6,375.72 6,377.33 215.1K
15:20 6,377.09 6,377.28 6,376.54 6,376.49 150.2K
15:21 6,376.99 6,376.99 6,376.09 6,376.56 174.1K
15:22 6,376.77 6,376.77 6,374.84 6,374.84 127.4K
15:23 6,375.06 6,377.15 6,374.96 6,377.15 160.0K
15:24 6,376.60 6,376.75 6,376.41 6,376.70 175.1K
15:25 6,376.80 6,378.18 6,376.80 6,377.68 167.8K
15:26 6,377.40 6,378.48 6,377.31 6,378.30 132.9K
15:27 6,378.46 6,378.46 6,377.02 6,377.25 243.3K
15:28 6,377.25 6,377.25 6,375.90 6,375.86 191.1K
15:29 6,376.05 6,377.82 6,376.05 6,377.11 204.6K
15:30 6,377.24 6,377.26 6,375.79 6,376.89 221.4K
15:31 6,376.50 6,376.50 6,375.04 6,375.28 247.2K
15:32 6,374.83 6,375.74 6,374.83 6,375.74 473.4K
15:33 6,375.38 6,375.38 6,373.37 6,373.91 260.5K
15:34 6,372.33 6,372.33 6,369.99 6,369.99 259.8K
15:35 6,369.53 6,371.08 6,369.53 6,370.74 225.4K
15:36 6,370.06 6,371.50 6,369.44 6,369.45 179.5K
15:37 6,369.91 6,371.99 6,369.91 6,371.99 154.2K
15:38 6,371.87 6,375.32 6,371.87 6,372.93 239.3K
15:39 6,373.06 6,373.98 6,372.02 6,372.13 180.4K
15:40 6,372.35 6,372.35 6,370.76 6,370.76 171.7K
15:41 6,369.74 6,370.18 6,369.05 6,369.87 222.0K
15:42 6,369.86 6,371.29 6,369.65 6,371.29 301.6K
15:43 6,371.15 6,371.15 6,370.11 6,370.67 217.3K
15:44 6,370.54 6,371.64 6,369.88 6,370.14 272.7K
15:45 6,370.21 6,370.21 6,368.32 6,368.32 246.1K
15:46 6,368.44 6,369.36 6,368.34 6,368.73 218.6K
15:47 6,368.48 6,368.48 6,366.16 6,366.18 213.6K
15:48 6,366.36 6,367.89 6,366.36 6,366.84 257.6K
15:49 6,366.18 6,368.58 6,366.18 6,368.60 285.9K
15:50 6,362.87 6,364.50 6,361.90 6,363.74 631.0K
15:51 6,363.11 6,363.16 6,362.23 6,362.40 538.3K
15:52 6,362.82 6,364.39 6,361.15 6,361.42 438.2K
15:53 6,361.43 6,363.48 6,361.20 6,362.45 520.2K
15:54 6,363.09 6,368.85 6,363.09 6,366.99 655.1K
15:55 6,367.16 6,369.65 6,367.16 6,368.24 963.8K
15:56 6,370.01 6,370.89 6,367.91 6,369.29 752.6K
15:57 6,369.35 6,376.59 6,369.35 6,376.59 1,038.9K
15:58 6,377.03 6,378.31 6,377.03 6,378.10 1,106.2K
15:59 6,376.66 6,378.66 6,375.89 6,377.80 13,974.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,405.60 6,441.40 6,347.60 6,377.80 96.8M
2025-09-25 6,371.10 6,418.10 6,296.40 6,378.80 108.4M
2025-09-24 6,510.70 6,521.80 6,414.20 6,441.50 105.0M
2025-09-23 6,569.50 6,584.40 6,467.70 6,495.70 112.6M
2025-09-22 6,620.90 6,645.50 6,533.60 6,547.00 135.8M
2025-09-19 6,621.10 6,638.30 6,564.80 6,619.30 192.3M
2025-09-18 6,571.84 6,615.26 6,542.95 6,580.38 100.4M
2025-09-17 6,561.71 6,570.24 6,443.37 6,519.82 103.1M
2025-09-16 6,540.85 6,569.13 6,498.61 6,556.39 101.2M
2025-09-15 6,399.76 6,540.87 6,388.46 6,527.31 130.1M
2025-09-12 6,314.64 6,348.47 6,276.97 6,334.20 72.4M
2025-09-11 6,328.79 6,355.68 6,262.87 6,318.79 89.3M
2025-09-10 6,338.00 6,359.32 6,289.54 6,301.92 102.0M
2025-09-09 6,239.43 6,355.39 6,216.70 6,347.98 100.8M
2025-09-08 6,260.02 6,321.72 6,217.85 6,219.94 100.5M
2025-09-05 6,195.19 6,256.26 6,167.34 6,233.15 113.7M
2025-09-04 6,127.12 6,176.40 6,067.77 6,175.23 131.9M
2025-09-03 6,054.36 6,125.37 6,023.15 6,114.11 216.3M
2025-09-02 5,755.19 5,830.75 5,714.37 5,824.77 118.2M
2025-08-29 5,852.69 5,889.86 5,829.33 5,864.65 116.9M
2025-08-28 5,783.44 5,901.39 5,771.20 5,887.75 142.0M
2025-08-27 5,774.24 5,819.89 5,758.44 5,786.38 118.0M
2025-08-26 5,778.25 5,791.44 5,749.72 5,786.97 108.9M
2025-08-25 5,774.59 5,839.56 5,752.45 5,803.03 88.4M
2025-08-22 5,679.46 5,812.45 5,651.24 5,774.08 111.9M
2025-08-21 5,651.33 5,672.63 5,604.61 5,627.77 65.8M
2025-08-20 5,676.13 5,683.21 5,556.29 5,648.59 97.6M
2025-08-19 5,778.19 5,778.19 5,672.75 5,696.66 86.1M
2025-08-18 5,815.50 5,815.50 5,754.98 5,781.35 105.6M
2025-08-15 5,826.89 5,907.05 5,812.49 5,843.96 107.1M
2025-08-14 5,780.79 5,846.49 5,760.26 5,810.17 85.4M
2025-08-13 5,850.68 5,866.56 5,734.55 5,793.40 99.4M
2025-08-12 5,748.94 5,859.28 5,747.50 5,835.83 105.3M
2025-08-11 5,734.57 5,754.13 5,706.18 5,721.40 95.3M
2025-08-08 5,679.92 5,752.47 5,676.17 5,742.32 134.0M
2025-08-07 5,730.75 5,730.75 5,623.88 5,668.28 99.7M
2025-08-06 5,667.84 5,708.14 5,625.05 5,702.58 94.5M
2025-08-05 5,690.39 5,750.45 5,633.31 5,641.33 111.2M
2025-08-04 5,566.78 5,692.76 5,566.40 5,691.41 114.0M
2025-08-01 5,556.24 5,588.66 5,492.55 5,512.47 143.8M
2025-07-31 5,701.69 5,711.52 5,621.03 5,640.85 172.5M
2025-07-30 5,485.54 5,501.64 5,436.04 5,465.21 111.2M
2025-07-29 5,490.12 5,508.69 5,458.33 5,465.70 123.9M
2025-07-28 5,489.13 5,514.68 5,449.27 5,478.91 101.3M
2025-07-25 5,467.80 5,504.29 5,445.39 5,473.28 117.2M
2025-07-24 5,529.91 5,562.20 5,440.98 5,456.67 160.0M
2025-07-23 5,421.53 5,433.14 5,385.69 5,422.60 125.6M
2025-07-22 5,444.44 5,444.44 5,344.02 5,408.57 107.8M
2025-07-21 5,345.58 5,427.15 5,345.58 5,420.20 110.0M
2025-07-18 5,307.49 5,322.56 5,256.71 5,317.69 101.0M
2025-07-17 5,266.44 5,290.08 5,234.85 5,279.65 95.6M
2025-07-16 5,315.25 5,319.95 5,243.09 5,270.54 103.5M
2025-07-15 5,327.64 5,335.95 5,278.46 5,280.51 102.2M
2025-07-14 5,278.82 5,334.71 5,267.60 5,304.77 90.4M
2025-07-11 5,240.15 5,293.39 5,199.07 5,269.26 96.8M
2025-07-10 5,266.15 5,279.32 5,205.31 5,266.66 97.9M
2025-07-09 5,232.16 5,330.31 5,225.25 5,281.81 112.1M
2025-07-08 5,264.19 5,265.82 5,170.09 5,208.41 102.6M
2025-07-07 5,266.58 5,280.56 5,223.23 5,239.25 93.7M
2025-07-03 5,290.76 5,304.93 5,248.69 5,282.02 65.0M
2025-07-02 5,198.65 5,259.84 5,195.53 5,245.83 94.0M
2025-07-01 5,275.88 5,287.25 5,180.27 5,221.03 116.2M
2025-06-30 5,368.52 5,376.86 5,259.15 5,295.82 157.1M
2025-06-27 5,215.96 5,307.75 5,183.88 5,303.39 255.7M
2025-06-26 5,159.95 5,213.66 5,106.54 5,210.30 105.0M
2025-06-25 5,090.23 5,148.52 5,089.66 5,112.39 98.5M
2025-06-24 5,036.96 5,083.23 5,033.21 5,067.07 116.2M
2025-06-23 4,952.11 4,998.37 4,902.14 4,991.30 136.4M
2025-06-20 5,123.51 5,132.37 4,934.18 4,961.62 209.6M
2025-06-18 5,154.82 5,168.19 5,098.55 5,101.10 109.8M
2025-06-17 5,153.82 5,194.01 5,135.11 5,147.29 100.6M
2025-06-16 5,130.40 5,173.66 5,113.87 5,171.68 94.7M
2025-06-13 5,057.44 5,148.38 5,057.44 5,073.96 90.7M
2025-06-12 5,131.40 5,145.94 5,101.16 5,125.49 81.5M
2025-06-11 5,222.54 5,242.08 5,148.33 5,156.56 94.6M
2025-06-10 5,168.39 5,235.30 5,138.28 5,201.32 136.6M
2025-06-09 5,139.41 5,174.76 5,125.24 5,141.37 94.2M
2025-06-06 5,076.06 5,134.81 5,072.23 5,118.35 100.7M
2025-06-05 5,048.71 5,062.09 4,981.32 4,994.46 120.1M
2025-06-04 4,924.18 4,998.62 4,921.38 4,996.23 99.5M
2025-06-03 4,939.29 4,951.84 4,883.87 4,902.44 114.7M
2025-06-02 4,853.22 4,965.83 4,845.78 4,955.70 108.5M
2025-05-30 4,893.62 4,929.75 4,800.88 4,916.81 148.5M
2025-05-29 4,966.06 4,966.06 4,873.73 4,908.32 102.1M
2025-05-28 4,927.29 4,978.14 4,901.50 4,909.85 123.7M
2025-05-27 4,869.45 4,921.15 4,854.57 4,920.21 116.7M
2025-05-23 4,802.20 4,842.55 4,788.72 4,801.67 104.2M
2025-05-22 4,879.29 4,977.14 4,850.05 4,869.50 183.7M
2025-05-21 4,748.22 4,920.29 4,746.24 4,820.67 182.6M
2025-05-20 4,791.68 4,834.05 4,731.98 4,763.14 121.9M
2025-05-19 4,745.94 4,814.07 4,745.94 4,812.17 99.5M
2025-05-16 4,810.89 4,843.14 4,754.43 4,807.72 144.4M
2025-05-15 4,847.57 4,847.57 4,744.12 4,783.24 123.2M
2025-05-14 4,772.39 4,877.92 4,752.09 4,853.37 145.5M
2025-05-13 4,701.48 4,778.39 4,677.26 4,752.25 126.6M
2025-05-12 4,640.20 4,688.70 4,597.00 4,678.56 141.9M
2025-05-09 4,498.17 4,519.03 4,428.27 4,439.15 110.0M
2025-05-08 4,501.58 4,529.53 4,454.61 4,477.08 158.5M
2025-05-07 4,594.16 4,610.53 4,367.51 4,425.89 254.8M
2025-05-06 4,567.35 4,618.11 4,549.67 4,574.33 72.9M
2025-05-05 4,579.96 4,653.62 4,572.04 4,627.27 88.2M
2025-05-02 4,559.74 4,651.91 4,531.86 4,613.86 128.2M
2025-05-01 4,560.66 4,563.38 4,464.24 4,495.54 130.3M
2025-04-30 4,330.08 4,390.36 4,265.02 4,385.72 137.9M
2025-04-29 4,388.12 4,436.61 4,354.80 4,423.44 87.3M
2025-04-28 4,456.70 4,469.31 4,356.91 4,410.70 94.5M
2025-04-25 4,460.61 4,472.55 4,386.56 4,421.62 139.2M
2025-04-24 4,235.36 4,339.98 4,233.69 4,334.68 120.3M
2025-04-23 4,250.45 4,300.89 4,190.42 4,223.99 102.0M
2025-04-22 4,023.16 4,123.51 4,007.87 4,093.13 88.9M
2025-04-21 4,022.89 4,025.69 3,943.70 3,978.59 84.4M
2025-04-17 4,149.65 4,162.89 4,045.89 4,093.36 89.5M
2025-04-16 4,139.59 4,206.73 4,081.67 4,130.37 91.7M
2025-04-15 4,303.54 4,327.23 4,208.95 4,237.36 82.9M
2025-04-14 4,401.88 4,416.40 4,274.20 4,306.18 88.9M
2025-04-11 4,232.57 4,323.91 4,214.84 4,314.94 105.3M
2025-04-10 4,412.17 4,433.70 4,175.56 4,258.66 149.4M
2025-04-09 3,993.55 4,495.53 3,964.61 4,479.32 219.9M
2025-04-08 4,209.03 4,236.47 3,953.17 4,003.35 165.9M
2025-04-07 3,864.76 4,223.90 3,842.38 4,057.29 223.3M
2025-04-04 4,060.58 4,129.35 3,976.44 4,003.54 208.5M
2025-04-03 4,240.26 4,275.46 4,175.39 4,182.02 163.0M
2025-04-02 4,385.26 4,507.33 4,381.10 4,457.76 91.8M
2025-04-01 4,358.41 4,484.65 4,358.41 4,459.46 95.8M
2025-03-31 4,326.26 4,405.54 4,249.82 4,387.88 155.9M
2025-03-28 4,562.34 4,585.89 4,369.67 4,389.10 134.2M
2025-03-27 4,631.39 4,670.54 4,590.83 4,596.77 82.1M
2025-03-26 4,777.59 4,791.74 4,658.20 4,671.03 92.1M
2025-03-25 4,790.77 4,829.01 4,765.24 4,807.53 88.5M
2025-03-24 4,709.71 4,749.75 4,682.58 4,740.44 101.8M
2025-03-21 4,518.31 4,610.91 4,514.52 4,606.74 158.8M
2025-03-20 4,520.51 4,660.95 4,507.28 4,554.61 102.3M
2025-03-19 4,526.39 4,623.36 4,501.92 4,566.41 114.7M
2025-03-18 4,606.50 4,608.49 4,428.13 4,506.16 123.7M
2025-03-17 4,652.77 4,685.48 4,604.91 4,636.55 109.0M
2025-03-14 4,604.01 4,667.48 4,572.03 4,658.37 98.7M
2025-03-13 4,700.75 4,700.75 4,531.57 4,554.84 103.3M
2025-03-12 4,739.99 4,762.42 4,642.52 4,717.54 110.9M
2025-03-11 4,603.73 4,694.02 4,553.85 4,626.69 135.5M
2025-03-10 4,703.97 4,708.85 4,561.99 4,624.56 165.8M
2025-03-07 4,811.62 4,873.34 4,706.39 4,847.80 130.4M
2025-03-06 4,890.92 4,957.13 4,812.89 4,833.49 119.5M
2025-03-05 4,868.44 4,979.09 4,835.51 4,961.36 105.5M
2025-03-04 4,808.99 4,940.20 4,743.14 4,869.13 158.0M
2025-03-03 4,990.68 5,039.25 4,824.82 4,854.19 122.0M
2025-02-28 4,887.47 4,957.57 4,809.32 4,950.87 164.3M
2025-02-27 5,061.74 5,078.51 4,876.47 4,885.21 127.9M
2025-02-26 4,981.04 5,069.06 4,968.65 4,999.40 116.0M
2025-02-25 5,051.26 5,067.04 4,921.46 4,984.74 127.3M
2025-02-24 5,179.50 5,195.88 5,065.99 5,081.13 115.0M
2025-02-21 5,276.15 5,291.37 5,128.77 5,139.46 140.5M
2025-02-20 5,276.12 5,301.78 5,231.84 5,265.25 90.9M
2025-02-19 5,303.45 5,312.60 5,264.35 5,308.69 89.0M
2025-02-18 5,422.66 5,424.88 5,271.37 5,334.65 119.4M
2025-02-14 5,397.28 5,435.82 5,380.52 5,414.61 102.6M
2025-02-13 5,361.90 5,424.33 5,343.76 5,421.61 100.4M
2025-02-12 5,322.12 5,380.34 5,304.30 5,369.51 88.2M
2025-02-11 5,346.41 5,391.82 5,326.89 5,373.20 78.8M
2025-02-10 5,401.25 5,414.73 5,363.30 5,386.94 84.1M
2025-02-07 5,437.89 5,470.11 5,335.21 5,356.94 138.1M
2025-02-06 5,388.49 5,447.80 5,370.59 5,431.69 97.7M
2025-02-05 5,393.46 5,449.28 5,353.73 5,410.91 165.7M
2025-02-04 5,572.00 5,640.34 5,536.32 5,625.57 117.9M
2025-02-03 5,435.33 5,571.06 5,435.33 5,520.46 95.7M
2025-01-31 5,521.90 5,601.97 5,521.23 5,538.82 98.9M
2025-01-30 5,479.25 5,558.75 5,403.72 5,484.97 103.2M
2025-01-29 5,375.89 5,408.29 5,314.99 5,373.39 83.2M
2025-01-28 5,289.80 5,385.71 5,259.48 5,369.23 109.7M
2025-01-27 5,150.87 5,335.30 5,150.87 5,253.33 135.1M
2025-01-24 5,280.20 5,347.96 5,276.47 5,335.74 95.0M
2025-01-23 5,240.26 5,277.21 5,195.39 5,261.24 76.9M
2025-01-22 5,234.14 5,285.60 5,218.15 5,227.86 80.3M
2025-01-21 5,218.21 5,272.25 5,175.17 5,199.16 95.3M
2025-01-17 5,191.80 5,193.15 5,087.81 5,149.40 95.0M
2025-01-16 5,117.21 5,148.04 5,094.61 5,095.56 64.6M
2025-01-15 5,092.06 5,178.91 5,065.25 5,148.67 78.3M
2025-01-14 5,042.77 5,052.28 4,946.96 4,985.50 72.2M
2025-01-13 5,032.34 5,048.77 4,960.65 5,045.49 74.1M
2025-01-10 5,105.67 5,173.14 5,001.34 5,084.11 96.3M
2025-01-08 5,092.23 5,149.66 5,057.89 5,104.36 77.6M
2025-01-07 5,226.39 5,256.34 5,118.56 5,144.75 90.9M
2025-01-06 5,115.20 5,210.75 5,110.26 5,208.40 94.1M
2025-01-03 5,046.54 5,083.60 4,998.89 5,053.38 72.3M
2025-01-02 4,975.88 5,049.12 4,934.55 4,994.16 76.6M