Dow Jones Pharmaceuticals & Biotechnology (DJUSPN)

DJUSPN
🏛️ 美国 →
1,094.88
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 1,086.86 1,090.96 1,086.86 1,090.96 4,566.8K
09:31 1,091.04 1,091.72 1,089.16 1,090.31 606.0K
09:32 1,090.23 1,090.41 1,089.35 1,089.49 573.8K
09:33 1,089.33 1,090.57 1,089.33 1,089.36 523.0K
09:34 1,089.46 1,089.59 1,088.72 1,088.76 396.0K
09:35 1,088.47 1,089.48 1,087.88 1,089.48 440.6K
09:36 1,089.50 1,089.50 1,088.34 1,088.34 451.5K
09:37 1,087.63 1,088.60 1,087.63 1,088.21 366.2K
09:38 1,087.97 1,088.26 1,087.64 1,087.64 467.4K
09:39 1,087.64 1,087.82 1,087.24 1,087.82 413.7K
09:40 1,088.44 1,088.97 1,088.44 1,088.93 373.8K
09:41 1,088.70 1,091.62 1,088.55 1,091.62 534.2K
09:42 1,091.71 1,091.85 1,091.53 1,091.78 479.4K
09:43 1,091.73 1,092.96 1,091.73 1,092.74 494.4K
09:44 1,092.56 1,092.56 1,091.91 1,092.46 495.7K
09:45 1,092.56 1,092.57 1,091.78 1,092.13 364.5K
09:46 1,091.89 1,092.10 1,091.28 1,092.10 355.8K
09:47 1,092.07 1,092.15 1,091.66 1,092.15 387.7K
09:48 1,091.97 1,092.72 1,091.96 1,092.37 464.9K
09:49 1,092.33 1,092.90 1,092.25 1,092.87 287.7K
09:50 1,092.65 1,092.65 1,092.15 1,092.15 329.6K
09:51 1,091.80 1,092.43 1,091.55 1,092.43 466.8K
09:52 1,092.57 1,092.66 1,092.31 1,092.53 302.1K
09:53 1,092.34 1,092.59 1,091.92 1,091.93 263.9K
09:54 1,091.76 1,092.18 1,091.73 1,092.18 258.5K
09:55 1,091.85 1,091.85 1,091.53 1,091.72 330.3K
09:56 1,091.74 1,091.88 1,091.42 1,091.88 232.8K
09:57 1,091.82 1,092.18 1,091.79 1,092.18 287.5K
09:58 1,092.35 1,092.55 1,091.99 1,092.55 288.1K
09:59 1,092.59 1,092.80 1,092.59 1,092.80 444.2K
10:00 1,092.62 1,093.01 1,092.22 1,092.22 442.8K
10:01 1,092.29 1,092.29 1,091.44 1,091.52 493.1K
10:02 1,091.51 1,091.91 1,091.29 1,091.29 459.2K
10:03 1,091.43 1,091.43 1,090.60 1,090.60 478.1K
10:04 1,090.61 1,091.49 1,090.37 1,091.38 464.0K
10:05 1,091.26 1,091.26 1,091.01 1,091.01 380.6K
10:06 1,090.95 1,090.95 1,089.96 1,090.12 443.2K
10:07 1,090.35 1,090.35 1,088.70 1,088.70 413.6K
10:08 1,088.68 1,088.75 1,088.52 1,088.52 340.4K
10:09 1,087.93 1,087.93 1,087.57 1,087.67 390.0K
10:10 1,087.63 1,088.11 1,087.63 1,088.01 262.5K
10:11 1,088.06 1,088.75 1,087.95 1,088.14 418.2K
10:12 1,088.28 1,088.39 1,087.97 1,087.97 341.8K
10:13 1,088.19 1,088.19 1,087.33 1,087.33 383.3K
10:14 1,087.35 1,087.54 1,087.35 1,087.49 203.4K
10:15 1,087.44 1,087.44 1,086.87 1,087.05 360.0K
10:16 1,087.01 1,087.41 1,087.01 1,087.41 390.8K
10:17 1,087.44 1,087.65 1,087.23 1,087.64 269.2K
10:18 1,087.74 1,087.74 1,086.86 1,086.96 262.1K
10:19 1,087.00 1,087.23 1,086.85 1,087.18 308.6K
10:20 1,087.13 1,087.32 1,087.00 1,087.32 273.3K
10:21 1,087.31 1,087.31 1,086.80 1,087.10 259.6K
10:22 1,087.18 1,087.18 1,086.45 1,086.45 378.6K
10:23 1,086.57 1,086.92 1,086.44 1,086.44 373.2K
10:24 1,086.52 1,086.75 1,086.37 1,086.37 326.2K
10:25 1,086.48 1,086.49 1,085.79 1,085.80 346.4K
10:26 1,085.84 1,086.41 1,085.84 1,086.33 338.0K
10:27 1,086.27 1,086.70 1,086.22 1,086.53 386.9K
10:28 1,086.55 1,086.96 1,086.55 1,086.96 424.1K
10:29 1,086.95 1,087.49 1,086.90 1,087.49 439.8K
10:30 1,087.42 1,087.55 1,087.23 1,087.34 330.4K
10:31 1,087.24 1,087.87 1,087.24 1,087.85 339.6K
10:32 1,087.90 1,087.96 1,087.80 1,087.96 373.0K
10:33 1,087.84 1,088.32 1,087.84 1,088.32 309.0K
10:34 1,088.31 1,088.66 1,088.31 1,088.66 259.3K
10:35 1,088.62 1,088.80 1,088.56 1,088.76 243.2K
10:36 1,088.79 1,088.91 1,088.71 1,088.71 309.6K
10:37 1,088.76 1,088.99 1,088.62 1,088.99 261.8K
10:38 1,088.97 1,089.23 1,088.65 1,089.23 509.3K
10:39 1,089.28 1,089.72 1,089.14 1,089.14 306.4K
10:40 1,089.26 1,089.26 1,088.65 1,089.14 313.6K
10:41 1,089.19 1,089.19 1,088.29 1,088.34 379.8K
10:42 1,088.28 1,088.68 1,088.28 1,088.57 254.2K
10:43 1,088.54 1,088.54 1,087.94 1,087.94 312.1K
10:44 1,087.89 1,087.89 1,087.52 1,087.61 256.4K
10:45 1,087.39 1,087.97 1,087.10 1,087.10 537.7K
10:46 1,086.87 1,087.15 1,086.80 1,087.09 500.1K
10:47 1,087.20 1,087.50 1,087.12 1,087.31 279.8K
10:48 1,087.57 1,087.76 1,087.46 1,087.46 239.0K
10:49 1,087.46 1,087.59 1,087.38 1,087.59 387.6K
10:50 1,087.48 1,087.95 1,087.39 1,087.95 460.9K
10:51 1,087.92 1,088.08 1,087.92 1,087.95 299.5K
10:52 1,088.07 1,088.07 1,087.52 1,087.56 236.4K
10:53 1,087.52 1,087.66 1,087.36 1,087.66 228.2K
10:54 1,087.64 1,087.92 1,087.64 1,087.92 345.2K
10:55 1,087.94 1,087.94 1,087.54 1,087.62 233.9K
10:56 1,087.59 1,087.59 1,087.29 1,087.33 255.3K
10:57 1,087.33 1,087.52 1,087.21 1,087.52 196.6K
10:58 1,087.56 1,087.64 1,087.41 1,087.61 338.9K
10:59 1,087.56 1,087.72 1,087.32 1,087.63 360.0K
11:00 1,087.63 1,087.63 1,087.24 1,087.24 276.3K
11:01 1,087.23 1,087.29 1,086.89 1,087.01 253.5K
11:02 1,087.01 1,087.23 1,086.93 1,087.09 196.7K
11:03 1,087.09 1,087.62 1,087.08 1,087.62 303.1K
11:04 1,087.65 1,087.69 1,087.36 1,087.45 305.6K
11:05 1,087.43 1,087.68 1,087.43 1,087.50 284.3K
11:06 1,087.53 1,088.35 1,087.48 1,088.24 404.4K
11:07 1,088.26 1,088.26 1,087.90 1,087.90 217.3K
11:08 1,087.77 1,087.83 1,087.72 1,087.83 239.6K
11:09 1,087.81 1,087.93 1,087.80 1,087.90 224.0K
11:10 1,087.91 1,088.18 1,087.91 1,088.18 274.7K
11:11 1,087.98 1,088.24 1,087.69 1,087.72 454.3K
11:12 1,087.72 1,087.72 1,087.23 1,087.45 234.0K
11:13 1,087.63 1,087.63 1,087.36 1,087.39 162.4K
11:14 1,087.41 1,087.41 1,086.96 1,087.15 255.3K
11:15 1,087.18 1,087.18 1,086.70 1,086.86 390.3K
11:16 1,086.80 1,087.22 1,086.69 1,087.22 326.8K
11:17 1,087.23 1,087.35 1,087.17 1,087.20 344.5K
11:18 1,087.21 1,087.26 1,087.15 1,087.23 229.1K
11:19 1,087.29 1,087.47 1,087.05 1,087.44 307.9K
11:20 1,087.49 1,087.50 1,087.03 1,087.03 246.6K
11:21 1,087.02 1,087.02 1,086.72 1,086.89 290.1K
11:22 1,086.88 1,087.43 1,086.88 1,087.43 233.0K
11:23 1,087.46 1,087.51 1,087.11 1,087.18 295.6K
11:24 1,087.10 1,087.11 1,086.96 1,086.96 292.5K
11:25 1,086.93 1,087.67 1,086.86 1,087.56 289.5K
11:26 1,087.64 1,088.20 1,087.64 1,087.86 350.6K
11:27 1,087.88 1,087.88 1,087.52 1,087.55 378.6K
11:28 1,087.50 1,087.76 1,087.50 1,087.66 393.3K
11:29 1,087.65 1,088.14 1,087.65 1,088.11 396.1K
11:30 1,088.12 1,088.49 1,088.01 1,088.49 331.7K
11:31 1,088.54 1,088.56 1,088.38 1,088.56 294.9K
11:32 1,088.66 1,088.73 1,088.61 1,088.65 345.4K
11:33 1,088.68 1,088.68 1,088.17 1,088.17 335.6K
11:34 1,088.19 1,088.54 1,088.16 1,088.54 228.3K
11:35 1,088.57 1,088.76 1,088.57 1,088.60 270.7K
11:36 1,088.55 1,088.96 1,088.51 1,088.94 241.0K
11:37 1,088.95 1,088.96 1,088.12 1,088.12 380.5K
11:38 1,088.11 1,088.27 1,087.89 1,087.98 205.9K
11:39 1,087.98 1,087.98 1,087.52 1,087.67 597.8K
11:40 1,087.67 1,087.85 1,087.57 1,087.63 433.7K
11:41 1,087.53 1,087.70 1,087.27 1,087.27 407.3K
11:42 1,087.37 1,087.60 1,087.28 1,087.60 354.5K
11:43 1,087.59 1,087.71 1,087.58 1,087.71 254.2K
11:44 1,087.77 1,087.77 1,087.61 1,087.77 304.6K
11:45 1,087.70 1,087.78 1,087.64 1,087.72 644.2K
11:46 1,087.73 1,087.73 1,087.44 1,087.44 185.0K
11:47 1,087.53 1,087.53 1,087.17 1,087.21 189.5K
11:48 1,087.19 1,087.28 1,087.13 1,087.16 246.0K
11:49 1,087.16 1,087.27 1,087.16 1,087.20 287.4K
11:50 1,087.19 1,087.19 1,086.61 1,086.61 418.6K
11:51 1,086.60 1,087.05 1,086.60 1,087.05 273.5K
11:52 1,087.07 1,087.20 1,086.88 1,086.96 247.4K
11:53 1,087.02 1,087.11 1,086.97 1,087.11 232.5K
11:54 1,087.14 1,087.17 1,086.85 1,087.10 442.8K
11:55 1,087.13 1,087.14 1,086.79 1,086.87 198.9K
11:56 1,086.85 1,087.07 1,086.79 1,087.05 258.4K
11:57 1,086.81 1,086.82 1,086.75 1,086.76 242.7K
11:58 1,086.80 1,086.81 1,086.19 1,086.19 301.4K
11:59 1,086.20 1,086.49 1,086.20 1,086.49 221.7K
12:00 1,086.56 1,086.81 1,086.56 1,086.68 404.8K
12:01 1,086.64 1,086.64 1,086.20 1,086.35 316.1K
12:02 1,086.31 1,086.64 1,086.22 1,086.60 324.7K
12:03 1,086.64 1,086.64 1,086.52 1,086.55 357.6K
12:04 1,086.55 1,086.78 1,086.46 1,086.49 293.7K
12:05 1,086.50 1,086.79 1,086.47 1,086.79 297.9K
12:06 1,086.80 1,086.95 1,086.74 1,086.84 303.8K
12:07 1,086.82 1,086.82 1,086.37 1,086.54 381.6K
12:08 1,086.64 1,086.75 1,086.22 1,086.71 251.5K
12:09 1,086.76 1,086.82 1,086.53 1,086.69 157.0K
12:10 1,086.75 1,086.88 1,086.75 1,086.81 196.2K
12:11 1,086.77 1,086.78 1,086.60 1,086.60 169.3K
12:12 1,086.53 1,086.89 1,086.49 1,086.50 357.5K
12:13 1,086.49 1,086.49 1,086.25 1,086.28 209.5K
12:14 1,086.37 1,086.44 1,086.27 1,086.37 172.6K
12:15 1,086.40 1,086.91 1,086.39 1,086.91 316.3K
12:16 1,086.92 1,086.92 1,086.69 1,086.73 177.3K
12:17 1,086.80 1,086.82 1,086.30 1,086.38 261.9K
12:18 1,086.40 1,086.66 1,086.40 1,086.62 178.4K
12:19 1,086.63 1,086.74 1,086.42 1,086.42 331.9K
12:20 1,086.41 1,086.92 1,086.41 1,086.92 256.2K
12:21 1,087.01 1,087.19 1,087.01 1,087.11 334.8K
12:22 1,087.13 1,087.36 1,087.13 1,087.26 331.0K
12:23 1,087.28 1,087.45 1,087.27 1,087.37 259.4K
12:24 1,087.40 1,087.63 1,087.32 1,087.63 245.7K
12:25 1,087.66 1,087.74 1,087.59 1,087.68 248.1K
12:26 1,087.73 1,087.81 1,087.63 1,087.76 232.0K
12:27 1,087.85 1,088.02 1,087.81 1,088.02 171.4K
12:28 1,088.02 1,088.03 1,087.85 1,087.85 279.8K
12:29 1,087.93 1,088.26 1,087.93 1,088.26 257.8K
12:30 1,088.26 1,088.48 1,088.22 1,088.48 430.7K
12:31 1,088.47 1,088.77 1,088.47 1,088.62 438.5K
12:32 1,088.74 1,088.77 1,088.41 1,088.41 375.9K
12:33 1,088.35 1,088.35 1,087.99 1,088.08 319.0K
12:34 1,088.19 1,088.50 1,088.19 1,088.47 241.1K
12:35 1,088.48 1,088.70 1,088.45 1,088.64 247.6K
12:36 1,088.66 1,088.77 1,088.50 1,088.50 168.8K
12:37 1,088.55 1,088.77 1,088.55 1,088.77 315.6K
12:38 1,088.76 1,088.85 1,088.74 1,088.74 318.5K
12:39 1,088.75 1,088.75 1,088.17 1,088.20 143.1K
12:40 1,088.29 1,088.36 1,088.29 1,088.36 201.0K
12:41 1,088.37 1,088.37 1,088.31 1,088.33 257.0K
12:42 1,088.48 1,088.79 1,088.28 1,088.66 317.1K
12:43 1,088.74 1,088.80 1,088.42 1,088.43 268.6K
12:44 1,088.42 1,088.95 1,088.42 1,088.92 384.6K
12:45 1,088.88 1,089.00 1,088.82 1,088.93 333.0K
12:46 1,088.95 1,089.13 1,088.89 1,089.13 281.5K
12:47 1,089.12 1,089.31 1,089.11 1,089.26 235.9K
12:48 1,089.27 1,089.54 1,089.11 1,089.54 260.8K
12:49 1,089.54 1,089.62 1,089.50 1,089.59 264.7K
12:50 1,089.60 1,089.79 1,089.54 1,089.68 218.4K
12:51 1,089.66 1,089.72 1,089.52 1,089.63 311.4K
12:52 1,089.65 1,089.78 1,089.46 1,089.47 517.6K
12:53 1,089.44 1,089.50 1,089.19 1,089.21 298.7K
12:54 1,089.20 1,089.52 1,089.20 1,089.49 396.9K
12:55 1,089.46 1,089.58 1,089.36 1,089.58 250.4K
12:56 1,089.63 1,089.63 1,089.50 1,089.60 258.7K
12:57 1,089.57 1,089.97 1,089.57 1,089.97 268.7K
12:58 1,089.95 1,090.19 1,089.95 1,090.19 384.4K
12:59 1,090.18 1,090.40 1,090.18 1,090.40 265.2K
13:00 1,090.38 1,090.39 1,090.12 1,090.16 312.2K
13:01 1,090.14 1,090.28 1,089.98 1,090.04 254.6K
13:02 1,090.04 1,090.25 1,090.03 1,090.24 165.7K
13:03 1,090.22 1,090.22 1,089.84 1,089.84 237.4K
13:04 1,089.91 1,089.91 1,089.80 1,089.80 187.6K
13:05 1,089.78 1,090.06 1,089.78 1,089.89 379.2K
13:06 1,089.86 1,090.20 1,089.83 1,090.17 334.4K
13:07 1,090.13 1,090.16 1,089.94 1,090.16 390.4K
13:08 1,090.16 1,090.41 1,090.07 1,090.07 369.3K
13:09 1,090.04 1,090.27 1,090.02 1,090.26 236.7K
13:10 1,090.20 1,090.20 1,090.04 1,090.12 254.6K
13:11 1,090.10 1,090.10 1,089.70 1,089.78 190.6K
13:12 1,089.76 1,089.91 1,089.76 1,089.87 254.2K
13:13 1,089.88 1,089.88 1,089.59 1,089.59 262.9K
13:14 1,089.56 1,089.59 1,089.44 1,089.56 260.2K
13:15 1,089.53 1,089.75 1,089.53 1,089.72 190.0K
13:16 1,089.74 1,089.90 1,089.64 1,089.64 223.3K
13:17 1,089.67 1,089.85 1,089.47 1,089.76 133.3K
13:18 1,089.66 1,089.66 1,089.55 1,089.61 351.2K
13:19 1,089.63 1,089.63 1,089.43 1,089.43 178.9K
13:20 1,089.49 1,089.64 1,089.48 1,089.56 476.5K
13:21 1,089.47 1,089.75 1,089.40 1,089.72 163.5K
13:22 1,089.66 1,089.72 1,089.50 1,089.66 256.5K
13:23 1,089.75 1,090.14 1,089.75 1,089.99 347.7K
13:24 1,090.06 1,090.12 1,089.98 1,090.07 199.8K
13:25 1,090.09 1,090.22 1,090.09 1,090.19 141.3K
13:26 1,090.13 1,090.19 1,090.07 1,090.19 268.8K
13:27 1,090.24 1,090.24 1,089.87 1,089.95 221.5K
13:28 1,089.91 1,089.91 1,089.87 1,089.88 146.1K
13:29 1,089.91 1,090.06 1,089.91 1,090.02 234.9K
13:30 1,089.99 1,090.37 1,089.99 1,090.26 346.8K
13:31 1,090.25 1,090.38 1,089.99 1,090.02 241.7K
13:32 1,089.99 1,089.99 1,089.80 1,089.81 215.8K
13:33 1,089.85 1,090.12 1,089.80 1,090.00 354.0K
13:34 1,090.03 1,090.09 1,089.97 1,090.06 218.6K
13:35 1,090.05 1,090.28 1,090.03 1,090.17 336.3K
13:36 1,090.15 1,090.15 1,089.97 1,090.03 288.1K
13:37 1,090.08 1,090.10 1,090.02 1,090.06 192.8K
13:38 1,090.08 1,090.26 1,090.01 1,090.26 269.6K
13:39 1,090.24 1,090.31 1,090.24 1,090.31 197.4K
13:40 1,090.34 1,090.52 1,090.31 1,090.49 219.3K
13:41 1,090.76 1,090.76 1,090.48 1,090.65 293.9K
13:42 1,090.66 1,090.82 1,090.63 1,090.82 213.0K
13:43 1,090.81 1,090.89 1,090.73 1,090.81 336.2K
13:44 1,090.81 1,090.83 1,090.45 1,090.45 418.1K
13:45 1,090.46 1,090.53 1,090.43 1,090.50 189.6K
13:46 1,090.50 1,090.55 1,090.39 1,090.55 207.3K
13:47 1,090.55 1,090.60 1,090.45 1,090.60 223.3K
13:48 1,090.59 1,090.68 1,090.54 1,090.54 179.1K
13:49 1,090.63 1,090.63 1,090.40 1,090.51 200.6K
13:50 1,090.51 1,090.65 1,090.49 1,090.65 315.6K
13:51 1,090.59 1,091.12 1,090.57 1,091.12 203.9K
13:52 1,091.08 1,091.24 1,091.08 1,091.18 197.2K
13:53 1,091.16 1,091.49 1,091.16 1,091.44 188.3K
13:54 1,091.47 1,091.48 1,091.19 1,091.32 236.3K
13:55 1,091.27 1,091.33 1,091.20 1,091.20 167.2K
13:56 1,091.16 1,091.19 1,091.12 1,091.12 140.3K
13:57 1,091.19 1,091.77 1,091.19 1,091.75 283.8K
13:58 1,091.74 1,091.81 1,091.70 1,091.81 174.1K
13:59 1,091.86 1,092.14 1,091.77 1,092.14 441.2K
14:00 1,092.15 1,092.15 1,091.94 1,091.94 335.0K
14:01 1,091.93 1,091.98 1,091.64 1,091.69 223.3K
14:02 1,091.71 1,092.06 1,091.71 1,092.05 313.9K
14:03 1,092.08 1,092.54 1,092.06 1,092.54 270.9K
14:04 1,092.49 1,092.49 1,092.31 1,092.32 169.5K
14:05 1,092.34 1,092.37 1,092.13 1,092.17 260.4K
14:06 1,092.13 1,092.18 1,092.06 1,092.18 202.5K
14:07 1,092.13 1,092.26 1,092.09 1,092.26 147.2K
14:08 1,092.25 1,092.25 1,091.81 1,091.81 253.8K
14:09 1,091.75 1,091.81 1,091.38 1,091.38 261.3K
14:10 1,091.36 1,091.48 1,091.25 1,091.29 297.0K
14:11 1,091.32 1,091.54 1,091.30 1,091.48 178.2K
14:12 1,091.56 1,091.71 1,091.37 1,091.56 348.6K
14:13 1,091.52 1,091.54 1,091.18 1,091.35 216.3K
14:14 1,091.34 1,091.47 1,091.34 1,091.35 179.5K
14:15 1,091.43 1,091.95 1,091.43 1,091.95 320.8K
14:16 1,091.96 1,091.96 1,091.65 1,091.83 367.1K
14:17 1,091.82 1,091.83 1,091.47 1,091.47 213.3K
14:18 1,091.42 1,091.49 1,091.25 1,091.48 268.2K
14:19 1,091.44 1,091.46 1,091.22 1,091.22 206.9K
14:20 1,091.28 1,091.32 1,091.21 1,091.32 197.6K
14:21 1,091.16 1,091.42 1,091.13 1,091.34 232.2K
14:22 1,091.33 1,091.34 1,091.17 1,091.34 177.5K
14:23 1,091.36 1,091.45 1,091.31 1,091.45 211.2K
14:24 1,091.43 1,091.90 1,091.43 1,091.90 261.6K
14:25 1,092.00 1,092.17 1,092.00 1,092.17 274.6K
14:26 1,092.19 1,092.38 1,092.05 1,092.09 179.9K
14:27 1,092.07 1,092.07 1,091.77 1,091.79 174.2K
14:28 1,091.74 1,092.03 1,091.65 1,092.03 212.4K
14:29 1,091.86 1,092.23 1,091.86 1,091.89 319.4K
14:30 1,091.91 1,092.28 1,091.90 1,092.27 254.5K
14:31 1,092.26 1,092.26 1,092.04 1,092.11 285.2K
14:32 1,092.12 1,092.12 1,091.82 1,091.82 171.5K
14:33 1,091.82 1,091.83 1,091.69 1,091.83 186.9K
14:34 1,091.85 1,091.88 1,091.71 1,091.88 379.6K
14:35 1,091.91 1,092.08 1,091.72 1,091.90 339.4K
14:36 1,091.75 1,092.00 1,091.75 1,091.82 242.1K
14:37 1,091.80 1,092.06 1,091.80 1,091.86 280.0K
14:38 1,091.87 1,092.02 1,091.84 1,092.01 179.0K
14:39 1,092.01 1,092.07 1,091.89 1,091.89 259.5K
14:40 1,091.90 1,092.25 1,091.90 1,092.25 187.8K
14:41 1,092.08 1,092.14 1,091.90 1,092.14 179.6K
14:42 1,092.14 1,092.14 1,091.87 1,091.96 129.8K
14:43 1,091.94 1,092.09 1,091.93 1,092.04 248.7K
14:44 1,092.07 1,092.17 1,092.06 1,092.16 169.8K
14:45 1,092.14 1,092.15 1,091.97 1,091.98 318.9K
14:46 1,091.99 1,092.03 1,091.92 1,092.02 212.3K
14:47 1,092.07 1,092.42 1,092.07 1,092.38 210.6K
14:48 1,092.38 1,092.53 1,092.38 1,092.49 198.7K
14:49 1,092.45 1,092.52 1,092.41 1,092.41 212.3K
14:50 1,092.42 1,092.54 1,092.40 1,092.54 298.7K
14:51 1,092.64 1,092.84 1,092.56 1,092.84 429.8K
14:52 1,092.83 1,092.83 1,092.51 1,092.51 254.8K
14:53 1,092.56 1,092.65 1,092.49 1,092.65 299.7K
14:54 1,092.66 1,092.66 1,092.60 1,092.60 181.2K
14:55 1,092.61 1,092.89 1,092.59 1,092.89 364.9K
14:56 1,092.94 1,093.38 1,092.94 1,093.38 356.7K
14:57 1,093.40 1,093.56 1,093.40 1,093.56 359.6K
14:58 1,093.61 1,093.61 1,093.19 1,093.19 256.9K
14:59 1,093.18 1,093.22 1,093.13 1,093.22 306.0K
15:00 1,093.29 1,093.67 1,093.29 1,093.67 412.8K
15:01 1,093.68 1,093.82 1,093.60 1,093.82 372.4K
15:02 1,093.83 1,094.15 1,093.83 1,094.09 370.0K
15:03 1,094.06 1,094.10 1,093.87 1,094.00 339.5K
15:04 1,093.97 1,094.20 1,093.97 1,094.20 259.6K
15:05 1,094.22 1,094.45 1,094.22 1,094.36 405.5K
15:06 1,094.38 1,094.50 1,094.38 1,094.50 630.3K
15:07 1,094.52 1,094.55 1,094.48 1,094.54 301.0K
15:08 1,094.72 1,094.91 1,094.72 1,094.91 342.4K
15:09 1,094.92 1,094.95 1,094.87 1,094.88 390.3K
15:10 1,094.83 1,094.86 1,094.73 1,094.73 479.9K
15:11 1,094.67 1,094.92 1,094.67 1,094.83 575.3K
15:12 1,094.88 1,094.88 1,094.84 1,094.85 267.9K
15:13 1,094.86 1,094.94 1,094.83 1,094.94 297.3K
15:14 1,094.96 1,094.99 1,094.78 1,094.78 401.4K
15:15 1,094.75 1,094.79 1,094.62 1,094.62 350.5K
15:16 1,094.61 1,094.61 1,094.15 1,094.15 318.3K
15:17 1,094.18 1,094.35 1,094.17 1,094.17 377.9K
15:18 1,094.15 1,094.15 1,093.66 1,093.66 350.6K
15:19 1,093.54 1,093.59 1,093.36 1,093.36 308.1K
15:20 1,093.32 1,093.44 1,093.26 1,093.26 387.0K
15:21 1,093.25 1,093.27 1,093.14 1,093.18 389.9K
15:22 1,093.26 1,093.27 1,093.03 1,093.20 549.1K
15:23 1,093.23 1,093.43 1,093.23 1,093.38 318.0K
15:24 1,093.37 1,093.39 1,093.28 1,093.39 493.7K
15:25 1,093.39 1,093.44 1,092.90 1,092.94 359.9K
15:26 1,092.89 1,092.93 1,092.74 1,092.81 395.7K
15:27 1,092.82 1,092.83 1,092.54 1,092.59 273.1K
15:28 1,092.60 1,092.60 1,092.50 1,092.50 293.2K
15:29 1,092.48 1,092.62 1,092.36 1,092.49 444.9K
15:30 1,092.48 1,092.55 1,092.19 1,092.24 535.7K
15:31 1,092.25 1,092.29 1,092.07 1,092.07 382.9K
15:32 1,092.12 1,092.19 1,092.04 1,092.04 433.8K
15:33 1,092.05 1,092.27 1,092.04 1,092.26 438.1K
15:34 1,092.29 1,092.50 1,092.29 1,092.40 654.0K
15:35 1,092.35 1,092.45 1,092.35 1,092.45 538.1K
15:36 1,092.48 1,092.56 1,092.42 1,092.56 414.6K
15:37 1,092.56 1,092.62 1,092.52 1,092.57 369.6K
15:38 1,092.59 1,092.61 1,092.56 1,092.58 528.0K
15:39 1,092.69 1,092.90 1,092.63 1,092.88 691.0K
15:40 1,092.95 1,093.20 1,092.95 1,093.20 535.2K
15:41 1,093.16 1,093.16 1,092.60 1,092.66 555.4K
15:42 1,092.66 1,092.75 1,092.58 1,092.63 645.4K
15:43 1,092.77 1,092.94 1,092.66 1,092.66 739.7K
15:44 1,092.63 1,092.73 1,092.44 1,092.48 608.3K
15:45 1,092.51 1,092.90 1,092.51 1,092.90 594.2K
15:46 1,092.95 1,093.20 1,092.87 1,093.20 709.9K
15:47 1,093.31 1,093.39 1,093.18 1,093.24 514.2K
15:48 1,093.21 1,093.33 1,093.12 1,093.27 653.4K
15:49 1,093.31 1,093.79 1,093.31 1,093.79 715.8K
15:50 1,093.93 1,094.17 1,093.88 1,093.88 1,454.0K
15:51 1,093.96 1,094.36 1,093.52 1,093.76 1,343.6K
15:52 1,093.82 1,093.82 1,093.48 1,093.50 882.1K
15:53 1,093.66 1,093.93 1,093.60 1,093.92 1,362.5K
15:54 1,094.09 1,094.94 1,093.79 1,094.94 1,710.8K
15:55 1,095.27 1,095.60 1,094.66 1,094.82 2,120.3K
15:56 1,095.02 1,095.34 1,094.93 1,094.98 1,770.9K
15:57 1,094.88 1,095.25 1,094.85 1,095.01 2,653.5K
15:58 1,094.99 1,095.04 1,094.70 1,095.00 3,385.5K
15:59 1,094.90 1,095.07 1,094.81 1,094.88 33,900.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,086.86 1,095.60 1,085.79 1,094.88 176.4M
2025-09-25 1,102.30 1,103.34 1,080.89 1,081.57 160.1M
2025-09-24 1,108.70 1,108.75 1,098.40 1,102.44 188.0M
2025-09-23 1,111.19 1,116.07 1,108.41 1,110.75 191.0M
2025-09-22 1,117.63 1,123.73 1,111.94 1,113.86 225.4M
2025-09-19 1,120.42 1,124.01 1,115.99 1,117.55 470.6M
2025-09-18 1,115.56 1,122.90 1,115.21 1,119.75 215.7M
2025-09-17 1,114.47 1,124.85 1,112.53 1,115.18 250.8M
2025-09-16 1,108.40 1,115.49 1,106.67 1,112.63 226.5M
2025-09-15 1,114.66 1,117.01 1,102.04 1,108.04 223.6M
2025-09-12 1,128.81 1,129.44 1,114.69 1,114.78 254.9M
2025-09-11 1,118.82 1,133.57 1,117.76 1,131.73 220.2M
2025-09-10 1,116.65 1,117.01 1,107.92 1,111.96 196.8M
2025-09-09 1,113.99 1,119.13 1,111.08 1,117.76 178.1M
2025-09-08 1,113.92 1,115.45 1,101.34 1,114.50 245.5M
2025-09-05 1,115.12 1,121.25 1,112.25 1,117.27 221.2M
2025-09-04 1,112.94 1,116.45 1,106.52 1,115.29 228.5M
2025-09-03 1,115.73 1,121.49 1,109.05 1,113.07 225.8M
2025-09-02 1,111.67 1,118.19 1,106.66 1,117.20 239.4M
2025-08-29 1,105.35 1,111.59 1,104.83 1,111.39 256.4M
2025-08-28 1,108.78 1,108.78 1,099.77 1,105.07 193.2M
2025-08-27 1,110.33 1,117.87 1,107.90 1,109.61 202.5M
2025-08-26 1,104.37 1,111.49 1,102.04 1,110.51 264.2M
2025-08-25 1,118.83 1,120.41 1,099.32 1,100.34 173.7M
2025-08-22 1,118.56 1,126.86 1,117.28 1,119.22 190.8M
2025-08-21 1,110.25 1,122.64 1,109.09 1,111.46 188.6M
2025-08-20 1,109.16 1,118.48 1,108.47 1,112.55 184.7M
2025-08-19 1,104.02 1,114.49 1,103.04 1,108.36 182.7M
2025-08-18 1,103.40 1,110.04 1,099.62 1,100.51 180.8M
2025-08-15 1,093.84 1,107.98 1,093.84 1,104.88 204.1M
2025-08-14 1,082.10 1,092.96 1,075.53 1,091.72 193.7M
2025-08-13 1,062.89 1,083.84 1,062.89 1,083.01 226.8M
2025-08-12 1,054.10 1,061.77 1,052.63 1,061.50 213.5M
2025-08-11 1,048.90 1,060.08 1,048.90 1,052.05 234.4M
2025-08-08 1,051.54 1,057.00 1,044.17 1,049.01 230.3M
2025-08-07 1,049.89 1,055.07 1,035.16 1,044.47 289.9M
2025-08-06 1,084.93 1,084.93 1,063.61 1,067.25 286.3M
2025-08-05 1,091.06 1,091.91 1,083.01 1,087.01 326.9M
2025-08-04 1,080.07 1,094.38 1,076.09 1,093.97 268.8M
2025-08-01 1,065.82 1,083.16 1,064.16 1,080.05 300.6M
2025-07-31 1,090.23 1,092.87 1,060.53 1,064.67 328.7M
2025-07-30 1,095.93 1,102.31 1,083.37 1,087.10 244.3M
2025-07-29 1,100.63 1,100.63 1,080.81 1,094.76 298.7M
2025-07-28 1,113.92 1,114.29 1,100.53 1,104.10 201.2M
2025-07-25 1,114.68 1,118.85 1,107.63 1,115.28 194.2M
2025-07-24 1,108.68 1,118.42 1,108.57 1,114.35 227.9M
2025-07-23 1,090.79 1,109.87 1,090.79 1,107.89 227.7M
2025-07-22 1,055.97 1,083.44 1,055.97 1,082.04 246.9M
2025-07-21 1,063.98 1,065.72 1,053.27 1,053.52 230.2M
2025-07-18 1,074.32 1,077.16 1,062.01 1,063.57 271.0M
2025-07-17 1,075.64 1,079.63 1,069.15 1,071.02 214.6M
2025-07-16 1,063.89 1,081.93 1,063.89 1,078.62 240.0M
2025-07-15 1,084.93 1,087.04 1,055.81 1,058.16 218.5M
2025-07-14 1,084.09 1,087.34 1,080.28 1,084.78 185.2M
2025-07-11 1,090.56 1,090.56 1,079.20 1,086.33 179.6M
2025-07-10 1,084.25 1,106.61 1,081.96 1,096.00 221.6M
2025-07-09 1,078.09 1,089.02 1,075.01 1,083.77 212.3M
2025-07-08 1,064.91 1,088.76 1,062.86 1,074.79 234.6M
2025-07-07 1,076.67 1,076.67 1,060.02 1,065.60 202.5M
2025-07-03 1,078.32 1,079.76 1,072.65 1,076.81 125.1M
2025-07-02 1,069.88 1,080.18 1,069.65 1,077.36 218.6M
2025-07-01 1,050.80 1,084.02 1,049.29 1,069.93 292.0M
2025-06-30 1,048.63 1,054.08 1,045.68 1,052.03 220.9M
2025-06-27 1,057.84 1,062.98 1,046.47 1,048.22 427.7M
2025-06-26 1,057.64 1,064.32 1,053.52 1,056.78 202.0M
2025-06-25 1,050.64 1,059.19 1,044.71 1,055.39 196.3M
2025-06-24 1,043.87 1,055.56 1,040.72 1,051.92 222.7M
2025-06-23 1,040.79 1,051.06 1,033.46 1,041.13 208.8M
2025-06-20 1,048.52 1,049.39 1,036.23 1,040.68 422.6M
2025-06-18 1,049.36 1,053.30 1,039.00 1,046.44 231.8M
2025-06-17 1,069.87 1,069.87 1,047.98 1,048.99 216.8M
2025-06-16 1,079.13 1,081.26 1,065.65 1,073.30 241.0M
2025-06-13 1,078.83 1,086.97 1,074.81 1,078.40 196.0M
2025-06-12 1,077.37 1,086.18 1,074.15 1,085.00 200.9M
2025-06-11 1,077.96 1,085.99 1,073.63 1,076.07 212.0M
2025-06-10 1,058.90 1,081.74 1,058.90 1,077.17 245.0M
2025-06-09 1,056.42 1,063.77 1,052.86 1,058.94 216.0M
2025-06-06 1,045.65 1,057.36 1,045.65 1,053.88 185.4M
2025-06-05 1,045.77 1,048.89 1,035.33 1,041.84 203.5M
2025-06-04 1,040.62 1,052.91 1,040.62 1,044.26 200.8M
2025-06-03 1,033.83 1,045.10 1,026.92 1,039.02 261.2M
2025-06-02 1,032.46 1,035.80 1,019.76 1,035.70 256.2M
2025-05-30 1,027.03 1,037.47 1,016.69 1,032.64 425.8M
2025-05-29 1,023.13 1,032.92 1,020.72 1,031.15 198.4M
2025-05-28 1,028.40 1,030.64 1,016.70 1,020.53 199.2M
2025-05-27 1,019.25 1,031.34 1,019.25 1,028.71 224.0M
2025-05-23 1,012.00 1,016.49 1,006.87 1,013.60 169.1M
2025-05-22 1,014.64 1,019.47 1,007.21 1,015.26 205.2M
2025-05-21 1,038.01 1,038.90 1,016.96 1,017.41 224.0M
2025-05-20 1,036.38 1,043.84 1,034.40 1,040.84 264.2M
2025-05-19 1,027.90 1,036.88 1,023.84 1,036.47 196.6M
2025-05-16 1,011.80 1,029.54 1,008.59 1,029.42 230.2M
2025-05-15 991.03 1,011.30 987.40 1,010.67 280.4M
2025-05-14 1,025.41 1,028.07 987.57 988.87 303.3M
2025-05-13 1,039.44 1,039.44 1,022.96 1,024.68 262.9M
2025-05-12 1,008.12 1,050.45 1,005.98 1,045.35 333.2M
2025-05-09 1,024.90 1,031.78 1,006.30 1,007.32 238.7M
2025-05-08 1,029.78 1,032.30 1,013.57 1,025.48 320.4M
2025-05-07 1,030.42 1,041.90 1,029.87 1,036.75 317.3M
2025-05-06 1,070.76 1,070.76 1,024.62 1,028.38 326.2M
2025-05-05 1,079.31 1,079.86 1,071.77 1,074.71 198.9M
2025-05-02 1,070.23 1,085.57 1,070.23 1,080.06 219.0M
2025-05-01 1,085.89 1,085.89 1,061.01 1,061.59 268.2M
2025-04-30 1,094.74 1,105.66 1,085.47 1,103.65 241.6M
2025-04-29 1,080.03 1,098.14 1,073.66 1,091.42 281.2M
2025-04-28 1,075.06 1,084.22 1,072.66 1,082.55 232.3M
2025-04-25 1,068.23 1,078.36 1,051.34 1,076.58 261.5M
2025-04-24 1,052.86 1,066.60 1,042.46 1,065.63 220.4M
2025-04-23 1,054.05 1,068.70 1,044.44 1,050.98 237.8M
2025-04-22 1,032.28 1,051.12 1,032.28 1,048.28 202.7M
2025-04-21 1,041.44 1,042.69 1,019.35 1,029.33 184.7M
2025-04-17 1,039.27 1,054.21 1,036.45 1,043.17 237.2M
2025-04-16 1,032.06 1,032.45 1,005.81 1,011.45 202.7M
2025-04-15 1,036.11 1,041.18 1,025.59 1,030.21 220.4M
2025-04-14 1,020.80 1,040.73 1,020.80 1,036.39 240.6M
2025-04-11 998.86 1,018.41 985.43 1,014.38 281.6M
2025-04-10 1,028.40 1,028.40 962.87 995.10 336.6M
2025-04-09 984.60 1,041.12 960.01 1,039.07 433.8M
2025-04-08 1,032.65 1,045.79 983.28 998.01 320.3M
2025-04-07 1,015.06 1,048.93 983.48 1,024.47 382.6M
2025-04-04 1,085.75 1,085.75 1,033.59 1,034.54 375.4M
2025-04-03 1,118.12 1,122.85 1,096.73 1,097.36 263.5M
2025-04-02 1,103.99 1,116.58 1,098.45 1,115.97 207.8M
2025-04-01 1,133.72 1,133.72 1,102.53 1,105.82 267.1M
2025-03-31 1,129.18 1,142.87 1,114.70 1,138.33 275.3M
2025-03-28 1,135.72 1,137.45 1,131.12 1,134.44 163.9M
2025-03-27 1,133.99 1,139.00 1,131.76 1,135.10 185.6M
2025-03-26 1,145.09 1,146.48 1,133.63 1,134.66 201.1M
2025-03-25 1,169.38 1,169.92 1,138.76 1,144.83 215.9M
2025-03-24 1,159.15 1,168.59 1,158.67 1,167.53 197.1M
2025-03-21 1,158.10 1,160.14 1,151.68 1,158.54 768.7M
2025-03-20 1,159.21 1,166.51 1,155.06 1,159.24 194.8M
2025-03-19 1,161.57 1,163.43 1,153.35 1,160.75 195.0M
2025-03-18 1,164.28 1,165.85 1,156.48 1,161.67 183.8M
2025-03-17 1,152.40 1,167.19 1,150.09 1,163.93 164.6M
2025-03-14 1,144.32 1,153.50 1,141.57 1,152.49 177.6M
2025-03-13 1,151.86 1,157.57 1,142.30 1,144.75 191.6M
2025-03-12 1,158.82 1,159.02 1,146.22 1,151.93 198.1M
2025-03-11 1,179.00 1,179.00 1,153.50 1,161.50 245.4M
2025-03-10 1,178.65 1,193.94 1,177.32 1,179.41 276.4M
2025-03-07 1,189.59 1,196.50 1,184.52 1,188.53 272.6M
2025-03-06 1,191.03 1,192.60 1,180.55 1,190.68 204.0M
2025-03-05 1,172.48 1,192.98 1,171.94 1,192.12 232.6M
2025-03-04 1,187.76 1,193.16 1,175.11 1,176.67 267.3M
2025-03-03 1,186.13 1,194.62 1,184.31 1,189.68 252.1M
2025-02-28 1,170.92 1,187.57 1,166.75 1,186.58 290.8M
2025-02-27 1,174.70 1,183.45 1,169.68 1,170.63 219.8M
2025-02-26 1,183.90 1,186.68 1,174.02 1,177.15 173.7M
2025-02-25 1,179.56 1,191.73 1,179.56 1,185.27 238.5M
2025-02-24 1,163.13 1,182.34 1,163.13 1,175.78 217.1M
2025-02-21 1,160.20 1,169.37 1,158.28 1,163.34 240.3M
2025-02-20 1,146.16 1,157.77 1,146.16 1,157.30 200.7M
2025-02-19 1,131.54 1,146.09 1,131.54 1,145.47 204.5M
2025-02-18 1,124.70 1,133.53 1,124.70 1,131.13 236.2M
2025-02-14 1,142.23 1,143.97 1,125.09 1,126.07 217.8M
2025-02-13 1,146.12 1,146.60 1,134.66 1,141.76 220.2M
2025-02-12 1,137.82 1,144.14 1,133.51 1,143.08 197.7M
2025-02-11 1,140.27 1,144.40 1,136.24 1,140.70 196.9M
2025-02-10 1,154.77 1,154.77 1,140.29 1,144.77 218.8M
2025-02-07 1,166.44 1,168.87 1,153.82 1,154.41 197.1M
2025-02-06 1,167.24 1,173.56 1,162.90 1,163.87 211.7M
2025-02-05 1,152.76 1,170.27 1,152.76 1,166.96 207.4M
2025-02-04 1,144.58 1,152.51 1,138.03 1,151.50 272.8M
2025-02-03 1,150.45 1,160.83 1,144.67 1,155.35 208.2M
2025-01-31 1,154.79 1,168.88 1,154.01 1,154.15 206.2M
2025-01-30 1,143.88 1,157.69 1,143.88 1,154.79 168.4M
2025-01-29 1,145.05 1,146.81 1,134.09 1,138.04 176.5M
2025-01-28 1,156.08 1,158.25 1,145.75 1,145.98 184.0M
2025-01-27 1,129.44 1,154.70 1,129.44 1,154.32 210.6M
2025-01-24 1,123.70 1,131.35 1,122.33 1,128.00 202.9M
2025-01-23 1,112.89 1,125.59 1,105.54 1,125.59 198.2M
2025-01-22 1,114.96 1,115.77 1,105.81 1,112.74 210.8M
2025-01-21 1,104.15 1,115.90 1,104.15 1,115.90 215.4M
2025-01-17 1,116.88 1,116.88 1,099.41 1,099.49 192.8M
2025-01-16 1,104.07 1,116.91 1,099.38 1,114.90 179.9M
2025-01-15 1,105.89 1,113.72 1,098.19 1,104.59 200.6M
2025-01-14 1,121.92 1,122.04 1,094.27 1,102.96 205.1M
2025-01-13 1,111.17 1,127.80 1,108.34 1,125.46 242.2M
2025-01-10 1,112.20 1,115.44 1,107.99 1,111.08 188.8M
2025-01-08 1,117.23 1,117.23 1,104.18 1,115.56 174.0M
2025-01-07 1,107.93 1,127.68 1,107.93 1,117.66 183.0M
2025-01-06 1,109.59 1,116.89 1,105.15 1,107.59 191.0M
2025-01-03 1,103.94 1,114.00 1,102.61 1,110.41 133.2M
2025-01-02 1,103.34 1,112.30 1,099.62 1,103.31 132.5M