DJ Large-Cap Growth (DJUSGL)

DJUSGL
🏛️ 美国 →
9,565.46
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 9,507.21 9,507.21 9,494.56 9,495.48 0.0K
09:31 9,491.49 9,509.39 9,491.49 9,509.20 0.0K
09:32 9,515.73 9,532.06 9,514.71 9,532.06 0.0K
09:33 9,530.11 9,541.06 9,530.11 9,536.11 0.0K
09:34 9,536.83 9,537.31 9,532.67 9,536.02 0.0K
09:35 9,535.14 9,542.87 9,535.14 9,537.52 0.0K
09:36 9,538.01 9,541.10 9,530.53 9,532.08 0.0K
09:37 9,537.64 9,543.01 9,536.01 9,536.01 0.0K
09:38 9,535.76 9,541.07 9,533.70 9,536.39 0.0K
09:39 9,532.98 9,538.11 9,532.98 9,533.67 0.0K
09:40 9,532.70 9,535.34 9,525.49 9,525.49 0.0K
09:41 9,525.23 9,529.98 9,522.19 9,523.38 0.0K
09:42 9,527.19 9,532.61 9,527.04 9,532.61 0.0K
09:43 9,533.72 9,536.88 9,524.55 9,524.55 0.0K
09:44 9,524.53 9,526.30 9,517.79 9,517.81 0.0K
09:45 9,516.78 9,516.78 9,506.15 9,512.13 0.0K
09:46 9,514.10 9,522.35 9,513.25 9,522.35 0.0K
09:47 9,524.69 9,528.57 9,524.69 9,525.23 0.0K
09:48 9,525.32 9,529.66 9,524.28 9,526.51 0.0K
09:49 9,530.15 9,530.86 9,524.35 9,524.85 0.0K
09:50 9,525.62 9,531.66 9,523.11 9,523.11 0.0K
09:51 9,519.79 9,520.06 9,516.34 9,518.17 0.0K
09:52 9,520.24 9,520.89 9,517.25 9,518.93 0.0K
09:53 9,518.82 9,522.20 9,518.19 9,519.43 0.0K
09:54 9,521.29 9,522.07 9,517.39 9,517.77 0.0K
09:55 9,516.91 9,518.43 9,512.96 9,513.68 0.0K
09:56 9,515.25 9,522.50 9,515.25 9,521.84 0.0K
09:57 9,522.79 9,526.10 9,522.79 9,523.14 0.0K
09:58 9,524.07 9,525.22 9,523.64 9,524.42 0.0K
09:59 9,524.13 9,525.09 9,521.50 9,523.71 0.0K
10:00 9,526.24 9,528.59 9,525.71 9,526.57 0.0K
10:01 9,527.17 9,530.48 9,525.48 9,530.06 0.0K
10:02 9,529.07 9,529.07 9,521.73 9,521.73 0.0K
10:03 9,521.99 9,521.99 9,511.23 9,511.23 0.0K
10:04 9,510.99 9,510.99 9,506.15 9,506.28 0.0K
10:05 9,506.20 9,507.78 9,501.58 9,502.74 0.0K
10:06 9,502.94 9,502.94 9,489.11 9,489.11 0.0K
10:07 9,484.81 9,484.81 9,479.30 9,482.22 0.0K
10:08 9,480.14 9,489.62 9,480.14 9,486.92 0.0K
10:09 9,485.44 9,486.12 9,482.73 9,483.41 0.0K
10:10 9,485.87 9,489.19 9,480.60 9,480.60 0.0K
10:11 9,481.04 9,482.16 9,475.40 9,475.40 0.0K
10:12 9,476.70 9,483.70 9,476.70 9,482.58 0.0K
10:13 9,481.14 9,481.14 9,472.17 9,472.17 0.0K
10:14 9,474.89 9,482.91 9,474.89 9,480.94 0.0K
10:15 9,479.20 9,479.20 9,472.98 9,473.44 0.0K
10:16 9,475.74 9,481.35 9,475.74 9,479.14 0.0K
10:17 9,480.40 9,483.20 9,480.33 9,481.44 0.0K
10:18 9,481.89 9,481.92 9,474.26 9,475.97 0.0K
10:19 9,476.36 9,481.84 9,476.27 9,481.84 0.0K
10:20 9,480.09 9,480.97 9,477.27 9,479.90 0.0K
10:21 9,478.52 9,478.52 9,469.25 9,470.34 0.0K
10:22 9,472.21 9,472.21 9,466.61 9,466.61 0.0K
10:23 9,466.70 9,471.83 9,466.70 9,470.00 0.0K
10:24 9,471.66 9,471.66 9,462.99 9,463.38 0.0K
10:25 9,463.92 9,463.92 9,452.36 9,453.61 0.0K
10:26 9,453.58 9,453.58 9,445.21 9,445.54 0.0K
10:27 9,445.92 9,446.15 9,441.50 9,445.27 0.0K
10:28 9,445.18 9,451.46 9,444.58 9,450.03 0.0K
10:29 9,451.04 9,459.73 9,450.53 9,459.73 0.0K
10:30 9,456.52 9,458.73 9,451.47 9,456.58 0.0K
10:31 9,454.53 9,455.90 9,451.95 9,455.90 0.0K
10:32 9,457.22 9,457.98 9,451.31 9,453.30 0.0K
10:33 9,454.95 9,455.18 9,450.75 9,453.00 0.0K
10:34 9,452.07 9,455.23 9,451.92 9,453.84 0.0K
10:35 9,452.42 9,457.75 9,451.40 9,457.75 0.0K
10:36 9,457.79 9,464.28 9,456.99 9,460.28 0.0K
10:37 9,460.59 9,465.47 9,460.07 9,465.47 0.0K
10:38 9,466.48 9,475.39 9,466.07 9,475.39 0.0K
10:39 9,475.98 9,479.94 9,475.98 9,479.94 0.0K
10:40 9,479.16 9,484.95 9,477.73 9,484.95 0.0K
10:41 9,485.70 9,487.51 9,484.01 9,485.64 0.0K
10:42 9,486.30 9,488.55 9,483.91 9,488.55 0.0K
10:43 9,488.93 9,489.29 9,483.79 9,486.67 0.0K
10:44 9,486.34 9,487.23 9,483.37 9,483.37 0.0K
10:45 9,485.40 9,485.79 9,474.18 9,474.55 0.0K
10:46 9,476.90 9,478.01 9,473.91 9,475.84 0.0K
10:47 9,476.18 9,476.26 9,469.34 9,470.49 0.0K
10:48 9,470.35 9,473.00 9,469.31 9,470.94 0.0K
10:49 9,471.25 9,471.25 9,463.24 9,463.24 0.0K
10:50 9,461.11 9,461.11 9,456.23 9,456.23 0.0K
10:51 9,455.79 9,466.04 9,455.79 9,465.74 0.0K
10:52 9,466.57 9,468.43 9,464.60 9,466.00 0.0K
10:53 9,466.41 9,471.17 9,465.89 9,466.77 0.0K
10:54 9,468.31 9,468.68 9,466.53 9,468.19 0.0K
10:55 9,467.22 9,473.29 9,467.22 9,473.29 0.0K
10:56 9,472.73 9,473.55 9,465.31 9,468.74 0.0K
10:57 9,468.40 9,470.18 9,466.99 9,467.57 0.0K
10:58 9,468.33 9,469.06 9,466.83 9,466.83 0.0K
10:59 9,467.66 9,467.66 9,459.29 9,459.89 0.0K
11:00 9,461.42 9,463.80 9,460.51 9,461.46 0.0K
11:01 9,461.64 9,464.94 9,460.86 9,464.00 0.0K
11:02 9,464.47 9,467.55 9,464.47 9,466.32 0.0K
11:03 9,466.56 9,472.45 9,466.00 9,470.84 0.0K
11:04 9,471.51 9,475.14 9,469.23 9,470.69 0.0K
11:05 9,471.33 9,471.33 9,465.81 9,466.06 0.0K
11:06 9,465.19 9,472.98 9,465.19 9,467.80 0.0K
11:07 9,469.86 9,472.08 9,469.65 9,471.30 0.0K
11:08 9,470.72 9,471.65 9,468.70 9,468.70 0.0K
11:09 9,468.99 9,469.74 9,465.78 9,466.43 0.0K
11:10 9,467.24 9,468.09 9,459.85 9,459.85 0.0K
11:11 9,460.63 9,461.84 9,458.69 9,458.69 0.0K
11:12 9,461.02 9,461.02 9,458.44 9,458.63 0.0K
11:13 9,459.33 9,461.41 9,458.88 9,459.54 0.0K
11:14 9,459.44 9,459.60 9,456.42 9,456.42 0.0K
11:15 9,456.28 9,457.00 9,453.31 9,456.23 0.0K
11:16 9,456.65 9,463.20 9,456.65 9,462.95 0.0K
11:17 9,463.12 9,465.43 9,460.63 9,465.14 0.0K
11:18 9,464.08 9,466.99 9,464.08 9,466.99 0.0K
11:19 9,467.90 9,473.25 9,466.51 9,473.25 0.0K
11:20 9,473.08 9,473.85 9,472.71 9,473.09 0.0K
11:21 9,472.70 9,472.70 9,465.95 9,467.22 0.0K
11:22 9,467.42 9,468.55 9,463.59 9,468.55 0.0K
11:23 9,468.63 9,469.08 9,462.49 9,463.48 0.0K
11:24 9,463.30 9,467.80 9,461.39 9,467.28 0.0K
11:25 9,467.48 9,474.52 9,467.48 9,474.37 0.0K
11:26 9,474.88 9,478.27 9,474.88 9,478.27 0.0K
11:27 9,478.78 9,480.82 9,478.78 9,480.75 0.0K
11:28 9,482.13 9,483.37 9,480.66 9,481.27 0.0K
11:29 9,481.69 9,484.13 9,481.69 9,484.13 0.0K
11:30 9,484.15 9,485.77 9,483.90 9,484.40 0.0K
11:31 9,485.15 9,485.63 9,480.08 9,480.25 0.0K
11:32 9,480.05 9,482.35 9,479.63 9,481.29 0.0K
11:33 9,481.76 9,481.76 9,474.63 9,476.33 0.0K
11:34 9,477.11 9,481.67 9,477.11 9,481.67 0.0K
11:35 9,481.49 9,481.63 9,477.71 9,477.71 0.0K
11:36 9,478.92 9,481.13 9,478.46 9,481.13 0.0K
11:37 9,481.47 9,481.47 9,474.56 9,474.56 0.0K
11:38 9,472.61 9,473.01 9,468.66 9,468.66 0.0K
11:39 9,468.96 9,468.96 9,467.05 9,468.83 0.0K
11:40 9,470.04 9,473.42 9,470.03 9,471.30 0.0K
11:41 9,471.47 9,473.22 9,468.96 9,473.22 0.0K
11:42 9,473.01 9,473.01 9,468.55 9,469.18 0.0K
11:43 9,470.83 9,474.77 9,470.83 9,474.77 0.0K
11:44 9,475.46 9,478.94 9,475.46 9,476.08 0.0K
11:45 9,474.76 9,474.76 9,471.05 9,473.63 0.0K
11:46 9,474.44 9,474.50 9,472.14 9,472.23 0.0K
11:47 9,473.13 9,475.06 9,473.13 9,474.06 0.0K
11:48 9,474.12 9,476.12 9,474.12 9,476.12 0.0K
11:49 9,476.58 9,477.76 9,474.73 9,477.63 0.0K
11:50 9,477.56 9,477.56 9,469.74 9,469.74 0.0K
11:51 9,470.69 9,473.70 9,470.07 9,473.70 0.0K
11:52 9,473.11 9,475.11 9,472.69 9,472.69 0.0K
11:53 9,472.21 9,472.21 9,468.75 9,469.00 0.0K
11:54 9,470.44 9,472.94 9,469.24 9,472.40 0.0K
11:55 9,471.85 9,473.08 9,469.76 9,472.40 0.0K
11:56 9,472.89 9,473.79 9,471.33 9,472.24 0.0K
11:57 9,471.05 9,471.05 9,469.43 9,470.85 0.0K
11:58 9,471.53 9,471.53 9,463.33 9,463.33 0.0K
11:59 9,462.54 9,463.92 9,461.66 9,462.97 0.0K
12:00 9,462.71 9,462.71 9,458.44 9,459.74 0.0K
12:01 9,459.94 9,463.47 9,459.94 9,463.47 0.0K
12:02 9,462.93 9,465.27 9,461.81 9,463.00 0.0K
12:03 9,462.12 9,464.77 9,461.23 9,461.30 0.0K
12:04 9,461.03 9,465.32 9,461.03 9,464.34 0.0K
12:05 9,465.83 9,466.36 9,462.97 9,464.28 0.0K
12:06 9,465.45 9,469.52 9,465.45 9,469.52 0.0K
12:07 9,470.96 9,470.96 9,465.60 9,467.01 0.0K
12:08 9,467.25 9,467.25 9,463.89 9,464.67 0.0K
12:09 9,465.14 9,465.93 9,464.51 9,464.82 0.0K
12:10 9,464.62 9,465.61 9,462.88 9,464.13 0.0K
12:11 9,464.50 9,466.17 9,463.67 9,463.75 0.0K
12:12 9,464.19 9,466.11 9,463.44 9,464.65 0.0K
12:13 9,464.72 9,467.91 9,464.72 9,467.91 0.0K
12:14 9,468.41 9,471.19 9,468.15 9,469.74 0.0K
12:15 9,469.75 9,473.50 9,469.75 9,471.58 0.0K
12:16 9,471.66 9,473.12 9,469.75 9,473.12 0.0K
12:17 9,473.02 9,474.32 9,470.62 9,474.08 0.0K
12:18 9,474.33 9,474.59 9,472.77 9,474.59 0.0K
12:19 9,474.79 9,479.19 9,474.79 9,479.19 0.0K
12:20 9,479.95 9,483.84 9,479.95 9,483.84 0.0K
12:21 9,485.44 9,492.16 9,485.44 9,491.39 0.0K
12:22 9,491.27 9,492.57 9,489.89 9,492.57 0.0K
12:23 9,492.40 9,494.10 9,490.86 9,490.86 0.0K
12:24 9,490.86 9,497.62 9,490.86 9,497.62 0.0K
12:25 9,498.75 9,501.02 9,498.43 9,499.86 0.0K
12:26 9,498.76 9,498.76 9,496.87 9,497.59 0.0K
12:27 9,498.15 9,498.40 9,494.10 9,494.10 0.0K
12:28 9,493.45 9,494.22 9,489.14 9,489.71 0.0K
12:29 9,492.88 9,493.78 9,492.41 9,493.59 0.0K
12:30 9,493.94 9,495.33 9,493.48 9,493.48 0.0K
12:31 9,494.32 9,494.90 9,493.96 9,493.96 0.0K
12:32 9,494.34 9,496.92 9,492.87 9,492.87 0.0K
12:33 9,491.34 9,491.34 9,486.91 9,487.45 0.0K
12:34 9,487.89 9,490.79 9,487.84 9,490.75 0.0K
12:35 9,490.35 9,492.31 9,488.60 9,491.01 0.0K
12:36 9,490.50 9,491.76 9,489.39 9,490.48 0.0K
12:37 9,490.89 9,495.04 9,490.79 9,495.04 0.0K
12:38 9,495.12 9,495.12 9,493.05 9,493.05 0.0K
12:39 9,492.32 9,493.73 9,491.86 9,493.22 0.0K
12:40 9,492.68 9,494.41 9,492.29 9,492.75 0.0K
12:41 9,492.92 9,498.11 9,492.92 9,498.11 0.0K
12:42 9,497.40 9,497.84 9,496.10 9,496.10 0.0K
12:43 9,495.92 9,500.00 9,495.92 9,500.00 0.0K
12:44 9,500.33 9,503.13 9,500.33 9,502.64 0.0K
12:45 9,501.32 9,502.59 9,499.02 9,499.23 0.0K
12:46 9,500.18 9,501.06 9,499.54 9,501.06 0.0K
12:47 9,502.14 9,502.32 9,499.21 9,499.58 0.0K
12:48 9,498.85 9,499.63 9,495.62 9,499.28 0.0K
12:49 9,498.15 9,500.65 9,498.15 9,499.91 0.0K
12:50 9,499.79 9,501.17 9,499.59 9,500.49 0.0K
12:51 9,500.19 9,501.06 9,498.75 9,500.96 0.0K
12:52 9,500.74 9,505.39 9,500.74 9,503.64 0.0K
12:53 9,504.40 9,504.83 9,502.03 9,502.33 0.0K
12:54 9,502.46 9,503.03 9,502.19 9,502.74 0.0K
12:55 9,502.29 9,502.94 9,500.91 9,501.42 0.0K
12:56 9,500.84 9,501.64 9,500.05 9,500.52 0.0K
12:57 9,499.94 9,505.73 9,499.74 9,505.73 0.0K
12:58 9,507.25 9,508.24 9,506.84 9,508.24 0.0K
12:59 9,507.95 9,508.35 9,506.70 9,506.70 0.0K
13:00 9,504.45 9,506.76 9,504.45 9,506.31 0.0K
13:01 9,506.02 9,507.14 9,505.88 9,506.37 0.0K
13:02 9,506.70 9,508.87 9,506.70 9,508.87 0.0K
13:03 9,508.75 9,508.75 9,505.73 9,506.21 0.0K
13:04 9,506.73 9,507.20 9,505.36 9,506.69 0.0K
13:05 9,506.48 9,507.50 9,505.96 9,507.43 0.0K
13:06 9,506.98 9,508.82 9,506.85 9,506.85 0.0K
13:07 9,507.10 9,507.10 9,504.53 9,505.20 0.0K
13:08 9,504.77 9,509.68 9,504.77 9,508.95 0.0K
13:09 9,509.68 9,510.48 9,509.61 9,510.37 0.0K
13:10 9,511.38 9,513.80 9,511.14 9,512.26 0.0K
13:11 9,512.34 9,513.76 9,512.34 9,513.76 0.0K
13:12 9,514.14 9,515.96 9,514.14 9,515.96 0.0K
13:13 9,515.74 9,517.00 9,514.45 9,514.74 0.0K
13:14 9,514.88 9,514.88 9,513.18 9,513.86 0.0K
13:15 9,513.60 9,513.60 9,509.84 9,511.42 0.0K
13:16 9,511.00 9,513.30 9,511.00 9,512.40 0.0K
13:17 9,512.67 9,514.37 9,512.44 9,514.37 0.0K
13:18 9,514.21 9,514.21 9,510.59 9,510.59 0.0K
13:19 9,510.79 9,511.89 9,510.50 9,510.83 0.0K
13:20 9,510.62 9,510.62 9,508.19 9,509.94 0.0K
13:21 9,509.97 9,511.15 9,509.02 9,509.19 0.0K
13:22 9,508.89 9,511.50 9,508.75 9,509.18 0.0K
13:23 9,509.37 9,509.92 9,509.24 9,509.92 0.0K
13:24 9,509.97 9,511.91 9,509.84 9,511.91 0.0K
13:25 9,513.13 9,513.41 9,512.22 9,512.22 0.0K
13:26 9,512.18 9,516.68 9,512.18 9,516.68 0.0K
13:27 9,516.43 9,517.36 9,516.42 9,517.20 0.0K
13:28 9,516.82 9,518.40 9,514.90 9,514.90 0.0K
13:29 9,515.14 9,515.65 9,514.66 9,515.57 0.0K
13:30 9,515.71 9,515.75 9,514.66 9,515.62 0.0K
13:31 9,515.90 9,516.23 9,514.54 9,515.29 0.0K
13:32 9,515.55 9,516.10 9,512.70 9,516.10 0.0K
13:33 9,515.93 9,517.18 9,515.65 9,516.72 0.0K
13:34 9,516.89 9,517.34 9,516.62 9,516.74 0.0K
13:35 9,516.40 9,518.15 9,515.74 9,517.87 0.0K
13:36 9,518.76 9,519.75 9,518.30 9,519.52 0.0K
13:37 9,518.78 9,519.16 9,517.66 9,517.66 0.0K
13:38 9,517.71 9,518.31 9,513.91 9,514.13 0.0K
13:39 9,514.59 9,515.44 9,513.61 9,513.61 0.0K
13:40 9,514.31 9,516.22 9,513.67 9,513.67 0.0K
13:41 9,513.04 9,513.13 9,511.09 9,511.39 0.0K
13:42 9,511.62 9,512.18 9,510.59 9,510.59 0.0K
13:43 9,511.32 9,513.99 9,510.93 9,513.55 0.0K
13:44 9,513.83 9,515.20 9,512.80 9,512.80 0.0K
13:45 9,512.63 9,512.63 9,511.19 9,511.67 0.0K
13:46 9,511.87 9,511.87 9,509.67 9,509.67 0.0K
13:47 9,510.17 9,511.24 9,509.68 9,510.08 0.0K
13:48 9,510.20 9,512.26 9,510.20 9,511.98 0.0K
13:49 9,512.39 9,512.46 9,510.86 9,512.13 0.0K
13:50 9,511.76 9,512.11 9,511.09 9,511.16 0.0K
13:51 9,511.16 9,511.82 9,510.64 9,511.19 0.0K
13:52 9,511.20 9,512.42 9,511.02 9,511.21 0.0K
13:53 9,511.49 9,511.49 9,508.77 9,508.77 0.0K
13:54 9,509.01 9,509.01 9,506.46 9,507.08 0.0K
13:55 9,506.39 9,507.66 9,504.57 9,504.59 0.0K
13:56 9,504.36 9,504.36 9,503.43 9,504.27 0.0K
13:57 9,504.54 9,509.87 9,504.37 9,509.60 0.0K
13:58 9,509.88 9,510.58 9,509.44 9,510.58 0.0K
13:59 9,510.79 9,512.68 9,510.73 9,512.67 0.0K
14:00 9,511.95 9,515.89 9,511.95 9,515.89 0.0K
14:01 9,516.77 9,519.83 9,516.66 9,519.83 0.0K
14:02 9,519.71 9,520.21 9,518.39 9,518.64 0.0K
14:03 9,518.78 9,520.24 9,518.40 9,519.94 0.0K
14:04 9,520.48 9,520.48 9,517.87 9,518.00 0.0K
14:05 9,518.12 9,518.12 9,510.54 9,510.54 0.0K
14:06 9,511.65 9,511.95 9,510.08 9,510.72 0.0K
14:07 9,510.94 9,511.97 9,510.83 9,511.97 0.0K
14:08 9,511.82 9,512.49 9,510.77 9,511.08 0.0K
14:09 9,510.89 9,510.89 9,509.30 9,509.30 0.0K
14:10 9,508.78 9,509.17 9,507.91 9,508.03 0.0K
14:11 9,508.42 9,509.79 9,506.71 9,506.71 0.0K
14:12 9,507.85 9,512.94 9,507.60 9,512.94 0.0K
14:13 9,513.81 9,513.81 9,511.57 9,512.75 0.0K
14:14 9,512.71 9,514.50 9,512.67 9,514.46 0.0K
14:15 9,514.50 9,519.36 9,514.50 9,519.36 0.0K
14:16 9,519.91 9,519.91 9,517.77 9,519.13 0.0K
14:17 9,519.25 9,520.24 9,517.66 9,519.94 0.0K
14:18 9,519.41 9,519.77 9,518.43 9,519.77 0.0K
14:19 9,520.43 9,520.43 9,517.04 9,517.04 0.0K
14:20 9,517.21 9,517.29 9,515.33 9,515.33 0.0K
14:21 9,515.28 9,519.21 9,515.28 9,519.10 0.0K
14:22 9,519.00 9,519.47 9,518.35 9,519.23 0.0K
14:23 9,519.36 9,522.03 9,519.16 9,522.03 0.0K
14:24 9,521.66 9,524.74 9,521.66 9,524.39 0.0K
14:25 9,524.56 9,527.68 9,524.56 9,527.41 0.0K
14:26 9,527.70 9,529.30 9,527.70 9,528.15 0.0K
14:27 9,526.57 9,526.57 9,523.77 9,523.77 0.0K
14:28 9,523.51 9,523.62 9,521.82 9,521.82 0.0K
14:29 9,521.76 9,523.80 9,521.76 9,523.60 0.0K
14:30 9,524.51 9,524.75 9,523.29 9,524.53 0.0K
14:31 9,523.07 9,524.68 9,523.07 9,523.31 0.0K
14:32 9,522.79 9,523.45 9,522.51 9,523.39 0.0K
14:33 9,523.00 9,524.81 9,523.00 9,523.49 0.0K
14:34 9,523.84 9,523.96 9,522.78 9,523.25 0.0K
14:35 9,522.28 9,525.67 9,522.28 9,525.53 0.0K
14:36 9,526.12 9,527.37 9,525.55 9,525.70 0.0K
14:37 9,525.56 9,526.05 9,524.49 9,525.74 0.0K
14:38 9,525.82 9,527.40 9,525.66 9,527.40 0.0K
14:39 9,527.81 9,528.12 9,526.79 9,526.85 0.0K
14:40 9,526.73 9,528.89 9,526.73 9,527.21 0.0K
14:41 9,527.13 9,527.68 9,525.69 9,527.68 0.0K
14:42 9,527.46 9,528.68 9,526.77 9,526.77 0.0K
14:43 9,526.21 9,527.82 9,525.20 9,525.87 0.0K
14:44 9,525.67 9,526.20 9,525.18 9,525.65 0.0K
14:45 9,525.46 9,526.31 9,520.82 9,522.33 0.0K
14:46 9,522.80 9,523.01 9,519.41 9,519.41 0.0K
14:47 9,519.47 9,524.49 9,519.42 9,524.49 0.0K
14:48 9,524.36 9,526.03 9,524.14 9,525.85 0.0K
14:49 9,525.37 9,525.47 9,524.04 9,524.04 0.0K
14:50 9,524.16 9,524.16 9,523.14 9,523.81 0.0K
14:51 9,524.76 9,525.04 9,523.72 9,524.43 0.0K
14:52 9,524.10 9,524.84 9,522.21 9,524.84 0.0K
14:53 9,524.44 9,524.44 9,521.92 9,521.92 0.0K
14:54 9,521.26 9,521.82 9,520.45 9,521.32 0.0K
14:55 9,521.48 9,522.77 9,521.42 9,522.56 0.0K
14:56 9,522.31 9,524.62 9,521.72 9,524.19 0.0K
14:57 9,524.32 9,525.52 9,524.32 9,524.74 0.0K
14:58 9,524.35 9,526.27 9,524.35 9,525.73 0.0K
14:59 9,525.78 9,526.00 9,524.62 9,525.26 0.0K
15:00 9,525.76 9,527.01 9,525.18 9,525.90 0.0K
15:01 9,526.11 9,526.11 9,523.93 9,525.93 0.0K
15:02 9,525.81 9,527.74 9,525.81 9,527.70 0.0K
15:03 9,527.96 9,528.94 9,527.46 9,528.45 0.0K
15:04 9,528.41 9,528.41 9,525.64 9,525.64 0.0K
15:05 9,526.10 9,526.54 9,524.82 9,526.54 0.0K
15:06 9,526.74 9,526.74 9,524.64 9,524.64 0.0K
15:07 9,524.51 9,524.57 9,523.59 9,524.15 0.0K
15:08 9,524.22 9,524.76 9,523.75 9,523.75 0.0K
15:09 9,523.36 9,523.36 9,521.59 9,522.14 0.0K
15:10 9,522.40 9,523.58 9,522.40 9,523.58 0.0K
15:11 9,524.51 9,524.80 9,522.93 9,524.38 0.0K
15:12 9,524.35 9,524.35 9,522.62 9,523.18 0.0K
15:13 9,522.03 9,522.74 9,521.72 9,522.56 0.0K
15:14 9,522.86 9,523.05 9,522.13 9,522.15 0.0K
15:15 9,521.23 9,521.38 9,520.27 9,520.98 0.0K
15:16 9,521.38 9,523.65 9,521.38 9,523.65 0.0K
15:17 9,523.00 9,525.29 9,523.00 9,525.29 0.0K
15:18 9,526.14 9,526.14 9,524.57 9,524.57 0.0K
15:19 9,524.77 9,525.54 9,523.97 9,525.54 0.0K
15:20 9,524.86 9,526.20 9,524.86 9,525.17 0.0K
15:21 9,525.32 9,525.32 9,524.00 9,525.13 0.0K
15:22 9,525.69 9,525.81 9,524.73 9,525.78 0.0K
15:23 9,526.14 9,529.98 9,526.14 9,529.98 0.0K
15:24 9,529.46 9,529.46 9,527.98 9,528.20 0.0K
15:25 9,528.37 9,530.57 9,528.37 9,530.32 0.0K
15:26 9,529.85 9,531.15 9,529.42 9,530.82 0.0K
15:27 9,530.61 9,530.61 9,529.48 9,530.25 0.0K
15:28 9,530.18 9,530.33 9,529.02 9,529.02 0.0K
15:29 9,528.85 9,529.01 9,527.73 9,528.29 0.0K
15:30 9,528.41 9,528.41 9,525.72 9,525.74 0.0K
15:31 9,525.12 9,526.17 9,524.22 9,524.22 0.0K
15:32 9,524.03 9,526.70 9,523.87 9,526.58 0.0K
15:33 9,525.96 9,526.14 9,525.15 9,525.45 0.0K
15:34 9,524.33 9,525.39 9,523.67 9,523.67 0.0K
15:35 9,523.46 9,523.65 9,522.53 9,523.12 0.0K
15:36 9,522.76 9,523.99 9,521.67 9,522.99 0.0K
15:37 9,522.92 9,525.26 9,522.92 9,524.63 0.0K
15:38 9,525.23 9,528.47 9,525.23 9,526.83 0.0K
15:39 9,527.08 9,527.08 9,524.68 9,524.73 0.0K
15:40 9,524.75 9,525.81 9,524.57 9,524.95 0.0K
15:41 9,523.91 9,525.07 9,523.41 9,525.04 0.0K
15:42 9,525.32 9,525.75 9,524.80 9,524.95 0.0K
15:43 9,525.03 9,525.12 9,523.29 9,523.43 0.0K
15:44 9,523.17 9,524.08 9,522.53 9,523.02 0.0K
15:45 9,523.45 9,523.45 9,522.08 9,522.08 0.0K
15:46 9,521.86 9,521.99 9,521.36 9,521.54 0.0K
15:47 9,521.22 9,521.22 9,519.71 9,519.97 0.0K
15:48 9,519.82 9,523.68 9,519.82 9,522.33 0.0K
15:49 9,522.04 9,526.04 9,522.02 9,526.04 0.0K
15:50 9,523.57 9,523.57 9,519.61 9,520.93 0.0K
15:51 9,519.95 9,520.92 9,518.62 9,518.66 0.0K
15:52 9,519.63 9,519.79 9,517.61 9,518.51 0.0K
15:53 9,518.55 9,521.07 9,517.62 9,519.60 0.0K
15:54 9,520.34 9,528.06 9,520.34 9,526.54 0.0K
15:55 9,527.21 9,527.21 9,523.29 9,523.29 0.0K
15:56 9,524.61 9,526.79 9,521.46 9,521.64 0.0K
15:57 9,521.89 9,528.27 9,521.89 9,528.27 0.0K
15:58 9,527.99 9,530.18 9,527.99 9,530.18 0.0K
15:59 9,528.52 9,530.66 9,528.10 9,529.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9,579.08 9,637.46 9,547.98 9,565.46 0.0M
2025-09-26 9,503.55 9,543.01 9,441.50 9,529.28 0.0M
2025-09-25 9,464.68 9,538.69 9,409.68 9,472.76 0.0M
2025-09-24 9,622.45 9,625.66 9,503.67 9,549.17 0.0M
2025-09-23 9,690.00 9,691.68 9,562.81 9,582.07 0.0M
2025-09-22 9,639.87 9,711.83 9,636.69 9,693.82 0.0M
2025-09-20 9,624.53 9,679.37 9,613.47 9,672.33 0.0M
2025-09-19 9,624.53 9,661.39 9,613.47 9,654.69 0.0M
2025-09-18 9,602.65 9,633.15 9,561.81 9,580.99 0.0M
2025-09-17 9,574.99 9,583.01 9,455.39 9,540.00 0.0M
2025-09-16 9,610.12 9,615.16 9,580.33 9,585.81 0.0M
2025-09-15 9,540.44 9,597.03 9,537.30 9,596.08 0.0M
2025-09-12 9,463.80 9,511.48 9,435.94 9,491.76 0.0M
2025-09-11 9,441.04 9,453.53 9,390.31 9,443.78 0.0M
2025-09-10 9,440.27 9,443.84 9,361.44 9,392.40 0.0M
2025-09-09 9,375.68 9,393.04 9,326.91 9,387.67 0.0M
2025-09-08 9,345.11 9,397.72 9,342.21 9,346.85 0.0M
2025-09-06 9,387.33 9,304.01 9,304.01 9,304.01 0.0M
2025-09-05 9,387.33 9,400.31 9,244.86 9,304.01 0.0M
2025-09-04 9,254.02 9,327.42 9,224.36 9,326.98 0.0M
2025-09-03 9,209.32 9,254.94 9,180.71 9,239.34 0.0M
2025-09-02 9,043.04 9,120.47 9,001.55 9,114.33 0.0M
2025-08-29 9,273.02 9,273.11 9,171.32 9,198.69 0.0M
2025-08-28 9,253.58 9,324.03 9,220.77 9,304.78 0.0M
2025-08-27 9,226.67 9,266.34 9,201.66 9,255.75 0.0M
2025-08-26 9,188.95 9,238.98 9,159.65 9,236.39 0.0M
2025-08-25 9,182.17 9,245.16 9,164.10 9,189.00 0.0M
2025-08-22 9,065.42 9,218.29 9,037.26 9,196.37 0.0M
2025-08-21 9,067.47 9,098.57 9,015.13 9,048.67 0.0M
2025-08-20 9,138.89 9,139.67 8,980.78 9,089.66 0.0M
2025-08-19 9,274.12 9,276.08 9,138.71 9,156.55 0.0M
2025-08-18 9,279.48 9,298.43 9,248.24 9,282.33 0.0M
2025-08-15 9,324.33 9,324.92 9,261.98 9,285.49 0.0M
2025-08-14 9,268.39 9,329.41 9,258.41 9,308.83 0.0M
2025-08-13 9,311.71 9,328.73 9,246.30 9,272.59 0.0M
2025-08-12 9,203.70 9,274.20 9,152.78 9,272.39 0.0M
2025-08-11 9,178.27 9,234.91 9,145.40 9,163.05 0.0M
2025-08-08 9,111.80 9,194.16 9,098.39 9,187.85 0.0M
2025-08-07 9,141.56 9,166.78 9,016.62 9,082.89 0.0M
2025-08-06 8,979.17 9,091.79 8,970.40 9,082.41 0.0M
2025-08-05 9,040.39 9,054.80 8,954.93 8,958.48 0.0M
2025-08-04 8,948.14 9,038.58 8,948.14 9,037.28 0.0M
2025-08-01 8,958.91 8,979.65 8,829.59 8,870.75 0.0M
2025-07-31 9,250.07 9,250.07 9,059.65 9,078.46 0.0M
2025-07-30 9,064.79 9,095.18 9,007.69 9,064.04 0.0M
2025-07-29 9,121.25 9,134.29 9,039.55 9,043.93 0.0M
2025-07-28 9,078.28 9,101.18 9,066.32 9,096.76 0.0M
2025-07-25 9,033.33 9,083.40 9,021.84 9,051.87 0.0M
2025-07-24 9,019.15 9,046.84 8,992.49 9,021.31 0.0M
2025-07-23 8,948.76 8,984.37 8,907.50 8,980.41 0.0M
2025-07-22 8,974.41 8,974.41 8,868.18 8,914.46 0.0M
2025-07-21 8,934.98 9,001.26 8,934.98 8,967.09 0.0M
2025-07-18 8,945.87 8,949.99 8,894.67 8,923.52 0.0M
2025-07-17 8,895.84 8,944.31 8,876.97 8,923.92 0.0M
2025-07-16 8,886.30 8,895.21 8,804.46 8,886.98 0.0M
2025-07-15 8,914.58 8,923.24 8,866.97 8,868.15 0.0M
2025-07-14 8,818.35 8,849.25 8,772.33 8,829.08 0.0M
2025-07-11 8,790.81 8,846.02 8,778.01 8,823.55 0.0M
2025-07-10 8,832.50 8,840.48 8,768.80 8,828.79 0.0M
2025-07-09 8,778.27 8,847.83 8,776.40 8,822.45 0.0M
2025-07-08 8,763.93 8,772.19 8,723.93 8,738.78 0.0M
2025-07-07 8,779.64 8,794.43 8,705.18 8,744.92 0.0M
2025-07-03 8,775.75 8,834.77 8,772.75 8,824.09 0.0M
2025-07-02 8,657.76 8,735.26 8,654.69 8,733.79 0.0M
2025-07-01 8,713.37 8,738.87 8,633.26 8,666.48 0.0M
2025-06-30 8,752.52 8,775.92 8,702.44 8,753.83 0.0M
2025-06-27 8,671.14 8,723.35 8,629.71 8,714.27 0.0M
2025-06-26 8,603.99 8,662.33 8,570.36 8,646.54 0.0M
2025-06-25 8,558.38 8,592.48 8,543.81 8,570.15 0.0M
2025-06-24 8,482.48 8,532.15 8,470.46 8,517.45 0.0M
2025-06-23 8,305.12 8,404.78 8,266.71 8,398.40 0.0M
2025-06-20 8,391.87 8,409.11 8,272.88 8,303.11 0.0M
2025-06-18 8,384.84 8,431.45 8,338.24 8,356.57 0.0M
2025-06-17 8,406.57 8,439.06 8,366.41 8,378.14 0.0M
2025-06-16 8,397.36 8,472.11 8,397.36 8,449.04 0.0M
2025-06-13 8,362.71 8,417.78 8,317.94 8,342.95 0.0M
2025-06-12 8,415.96 8,478.14 8,409.68 8,463.70 0.0M
2025-06-11 8,490.51 8,516.60 8,406.88 8,436.58 0.0M
2025-06-10 8,430.25 8,479.52 8,391.81 8,473.45 0.0M
2025-06-09 8,409.22 8,441.04 8,398.09 8,417.39 0.0M
2025-06-06 8,399.72 8,436.93 8,372.42 8,403.82 0.0M
2025-06-05 8,403.66 8,439.56 8,277.48 8,309.12 0.0M
2025-06-04 8,359.53 8,387.93 8,336.69 8,374.42 0.0M
2025-06-03 8,292.44 8,359.30 8,272.34 8,332.35 0.0M
2025-06-02 8,196.97 8,285.40 8,181.13 8,282.28 0.0M
2025-05-31 8,233.14 8,226.77 8,226.77 8,226.77 0.0M
2025-05-30 8,233.14 8,247.20 8,110.77 8,226.77 0.0M
2025-05-29 8,339.05 8,339.68 8,210.54 8,250.23 0.0M
2025-05-28 8,253.17 8,284.43 8,203.20 8,212.66 0.0M
2025-05-27 8,146.41 8,243.58 8,133.25 8,238.99 0.0M
2025-05-23 7,989.05 8,083.24 7,989.05 8,030.72 0.0M
2025-05-22 8,106.66 8,188.58 8,088.08 8,128.86 0.0M
2025-05-21 8,156.41 8,264.97 8,073.08 8,105.47 0.0M
2025-05-20 8,229.46 8,243.81 8,164.54 8,223.66 0.0M
2025-05-19 8,143.63 8,271.66 8,143.63 8,265.50 0.0M
2025-05-17 8,231.94 8,253.44 8,253.44 8,253.44 0.0M
2025-05-16 8,231.94 8,255.23 8,171.11 8,253.44 0.0M
2025-05-15 8,185.23 8,252.33 8,146.42 8,209.84 0.0M
2025-05-14 8,216.60 8,258.57 8,194.20 8,240.37 0.0M
2025-05-13 8,075.14 8,198.61 8,065.32 8,174.99 0.0M
2025-05-12 8,031.89 8,066.44 7,947.24 8,064.90 0.0M
2025-05-09 7,759.32 7,787.97 7,689.32 7,722.25 0.0M
2025-05-08 7,746.70 7,804.09 7,670.41 7,726.61 0.0M
2025-05-07 7,665.71 7,715.01 7,567.90 7,674.52 0.0M
2025-05-06 7,631.28 7,723.33 7,625.85 7,657.43 0.0M
2025-05-05 7,708.56 7,777.61 7,704.24 7,724.48 0.0M
2025-05-02 7,750.01 7,812.18 7,713.58 7,778.91 0.0M
2025-05-01 7,728.98 7,775.06 7,668.12 7,679.40 0.0M
2025-04-30 7,410.39 7,584.03 7,351.03 7,567.31 0.0M
2025-04-29 7,479.04 7,575.71 7,473.57 7,558.56 0.0M
2025-04-28 7,537.11 7,561.99 7,413.36 7,517.14 0.0M
2025-04-25 7,448.07 7,548.15 7,404.71 7,535.66 0.0M
2025-04-24 7,241.76 7,422.07 7,236.00 7,417.00 0.0M
2025-04-23 7,287.55 7,359.43 7,187.51 7,217.95 0.0M
2025-04-22 6,943.35 7,088.37 6,913.82 7,040.59 0.0M
2025-04-21 6,941.65 6,948.53 6,768.45 6,851.33 0.0M
2025-04-17 7,130.92 7,130.92 7,016.76 7,050.71 0.0M
2025-04-16 7,173.49 7,236.80 6,999.23 7,102.09 0.0M
2025-04-15 7,354.11 7,404.99 7,311.08 7,338.83 0.0M
2025-04-14 7,496.20 7,504.06 7,282.01 7,347.36 0.0M
2025-04-11 7,148.40 7,342.32 7,112.37 7,321.92 0.0M
2025-04-10 7,268.52 7,302.31 6,941.06 7,166.59 0.0M
2025-04-09 6,678.91 7,509.95 6,674.82 7,479.44 0.0M
2025-04-08 7,064.07 7,123.11 6,565.97 6,663.47 0.0M
2025-04-07 6,486.85 7,062.45 6,405.31 6,774.90 0.0M
2025-04-04 6,955.82 7,027.34 6,756.79 6,760.59 0.0M
2025-04-03 7,264.94 7,314.40 7,175.51 7,185.71 0.0M
2025-04-02 7,457.62 7,675.29 7,453.81 7,622.20 0.0M
2025-04-01 7,468.60 7,594.77 7,445.20 7,570.59 0.0M
2025-03-31 7,365.94 7,523.04 7,289.74 7,504.39 0.0M
2025-03-28 7,668.61 7,695.85 7,480.94 7,497.52 0.0M
2025-03-27 7,696.73 7,777.60 7,672.12 7,705.66 0.0M
2025-03-26 7,890.19 7,896.58 7,713.45 7,741.31 0.0M
2025-03-25 7,887.40 7,924.70 7,868.00 7,922.38 0.0M
2025-03-24 7,816.96 7,884.05 7,803.93 7,875.00 0.0M
2025-03-21 7,581.15 7,712.91 7,567.92 7,704.37 0.0M
2025-03-20 7,610.61 7,749.21 7,598.60 7,653.37 0.0M
2025-03-19 7,605.54 7,746.08 7,580.82 7,672.59 0.0M
2025-03-18 7,642.13 7,647.98 7,532.24 7,567.18 0.0M
2025-03-17 7,685.15 7,749.63 7,629.55 7,697.13 0.0M
2025-03-14 7,587.57 7,707.92 7,578.19 7,699.78 0.0M
2025-03-13 7,646.29 7,647.15 7,484.07 7,508.90 0.0M
2025-03-12 7,688.01 7,732.49 7,571.42 7,669.29 0.0M
2025-03-11 7,550.10 7,672.00 7,476.74 7,562.75 0.0M
2025-03-10 7,741.71 7,741.71 7,495.36 7,574.48 0.0M
2025-03-07 7,844.23 7,933.71 7,718.65 7,899.43 0.0M
2025-03-06 7,927.88 8,030.43 7,825.76 7,870.08 0.0M
2025-03-05 7,966.49 8,100.41 7,899.70 8,074.16 0.0M
2025-03-04 7,899.40 8,086.67 7,817.42 7,956.91 0.0M
2025-03-03 8,233.49 8,259.05 7,931.80 7,993.17 0.0M
2025-02-28 8,043.50 8,219.61 7,991.36 8,211.96 0.0M
2025-02-27 8,362.57 8,373.37 8,061.83 8,065.22 0.0M
2025-02-26 8,307.15 8,385.84 8,244.55 8,296.92 0.0M
2025-02-25 8,344.64 8,352.92 8,192.25 8,269.88 0.0M
2025-02-24 8,488.33 8,518.36 8,359.38 8,363.75 0.0M
2025-02-21 8,630.15 8,648.65 8,444.33 8,452.13 0.0M
2025-02-20 8,667.21 8,683.23 8,583.61 8,643.60 0.0M
2025-02-19 8,641.46 8,682.55 8,605.93 8,677.64 0.0M
2025-02-18 8,696.40 8,706.51 8,599.39 8,657.15 0.0M
2025-02-14 8,652.76 8,686.53 8,642.01 8,676.50 0.0M
2025-02-13 8,553.72 8,662.34 8,531.55 8,659.26 0.0M
2025-02-12 8,463.07 8,561.56 8,449.97 8,544.49 0.0M
2025-02-11 8,521.78 8,583.89 8,517.93 8,551.20 0.0M
2025-02-10 8,536.70 8,596.53 8,532.88 8,566.03 0.0M
2025-02-07 8,588.72 8,629.52 8,470.60 8,484.57 0.0M
2025-02-06 8,561.00 8,602.32 8,541.15 8,600.26 0.0M
2025-02-05 8,476.55 8,550.72 8,460.36 8,548.22 0.0M
2025-02-04 8,453.37 8,547.89 8,439.21 8,542.15 0.0M
2025-02-03 8,371.01 8,492.12 8,337.48 8,441.60 0.0M
2025-01-31 8,648.30 8,699.68 8,520.16 8,541.12 0.0M
2025-01-30 8,575.64 8,615.34 8,468.03 8,566.40 0.0M
2025-01-29 8,594.02 8,595.36 8,483.50 8,559.67 0.0M
2025-01-28 8,469.80 8,642.43 8,414.17 8,626.73 0.0M
2025-01-27 8,344.63 8,486.97 8,344.63 8,423.80 0.0M
2025-01-24 8,747.97 8,768.23 8,657.34 8,690.12 0.0M
2025-01-23 8,665.20 8,726.75 8,652.42 8,726.75 0.0M
2025-01-22 8,644.95 8,721.16 8,637.78 8,695.83 0.0M
2025-01-21 8,547.85 8,570.98 8,469.78 8,559.97 0.0M
2025-01-17 8,531.73 8,555.49 8,479.96 8,512.60 0.0M
2025-01-16 8,530.30 8,530.30 8,395.60 8,396.66 0.0M
2025-01-15 8,400.75 8,508.85 8,376.72 8,495.56 0.0M
2025-01-14 8,383.64 8,394.61 8,232.88 8,285.22 0.0M
2025-01-13 8,242.93 8,339.21 8,228.13 8,333.55 0.0M
2025-01-10 8,440.02 8,440.02 8,302.11 8,364.14 0.0M
2025-01-08 8,500.89 8,533.96 8,432.18 8,501.59 0.0M
2025-01-07 8,693.07 8,696.09 8,461.13 8,488.57 0.0M
2025-01-06 8,650.25 8,723.28 8,620.48 8,661.14 0.0M
2025-01-03 8,458.17 8,559.26 8,453.95 8,549.31 0.0M
2025-01-02 8,468.41 8,520.49 8,328.85 8,410.42 0.0M