DJ Pipelines (DJUSPL)

DJUSPL
🏛️ 美国 →
1,071.61
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1,069.54 1,074.65 1,069.54 1,074.65 324.6K
09:31 1,074.80 1,076.20 1,074.80 1,075.52 32.7K
09:32 1,074.67 1,076.32 1,074.67 1,075.24 36.7K
09:33 1,075.59 1,075.59 1,075.08 1,075.42 12.3K
09:34 1,075.32 1,077.83 1,075.32 1,077.71 155.7K
09:35 1,077.51 1,079.26 1,077.30 1,078.95 84.2K
09:36 1,079.07 1,079.18 1,078.50 1,078.50 28.7K
09:37 1,078.52 1,079.01 1,077.74 1,077.84 62.4K
09:38 1,077.62 1,077.70 1,077.31 1,077.41 36.4K
09:39 1,077.02 1,077.93 1,076.98 1,077.93 29.1K
09:40 1,078.05 1,079.09 1,078.05 1,078.97 67.4K
09:41 1,078.98 1,080.90 1,078.98 1,080.89 66.0K
09:42 1,081.14 1,084.09 1,081.14 1,083.70 164.0K
09:43 1,083.77 1,085.38 1,083.77 1,085.20 102.7K
09:44 1,084.59 1,084.69 1,083.43 1,083.91 60.8K
09:45 1,084.12 1,084.18 1,083.41 1,083.46 78.6K
09:46 1,082.60 1,082.60 1,080.87 1,080.87 50.0K
09:47 1,081.25 1,082.69 1,081.24 1,082.69 35.5K
09:48 1,082.77 1,083.51 1,082.47 1,083.12 34.0K
09:49 1,083.08 1,083.92 1,083.08 1,083.57 54.4K
09:50 1,083.56 1,084.18 1,083.51 1,084.18 42.8K
09:51 1,083.72 1,084.19 1,083.52 1,083.86 56.5K
09:52 1,083.90 1,084.63 1,083.90 1,084.62 61.6K
09:53 1,084.66 1,084.96 1,084.65 1,084.89 41.3K
09:54 1,084.92 1,085.87 1,084.92 1,085.83 67.2K
09:55 1,085.72 1,085.72 1,084.55 1,084.58 95.3K
09:56 1,084.83 1,085.35 1,084.67 1,085.35 54.7K
09:57 1,085.32 1,085.69 1,085.29 1,085.40 44.1K
09:58 1,085.18 1,085.62 1,085.18 1,085.62 23.0K
09:59 1,085.93 1,086.41 1,085.89 1,086.41 64.5K
10:00 1,086.90 1,087.98 1,086.90 1,087.35 139.1K
10:01 1,087.30 1,087.81 1,086.96 1,087.69 31.7K
10:02 1,087.75 1,087.94 1,086.82 1,086.97 56.4K
10:03 1,087.05 1,088.13 1,086.78 1,088.02 110.0K
10:04 1,088.14 1,088.24 1,087.68 1,087.90 69.4K
10:05 1,087.78 1,088.17 1,087.28 1,087.35 50.1K
10:06 1,087.29 1,087.50 1,087.05 1,087.50 59.7K
10:07 1,087.52 1,087.52 1,086.67 1,086.75 40.6K
10:08 1,086.77 1,087.06 1,086.45 1,086.72 69.2K
10:09 1,086.74 1,087.11 1,086.59 1,087.06 26.5K
10:10 1,086.89 1,087.62 1,086.89 1,087.08 78.7K
10:11 1,087.13 1,087.27 1,086.92 1,087.01 35.1K
10:12 1,087.01 1,087.76 1,087.01 1,087.65 32.7K
10:13 1,087.75 1,087.81 1,087.43 1,087.63 44.3K
10:14 1,087.45 1,087.45 1,086.14 1,086.35 40.5K
10:15 1,086.37 1,086.53 1,086.12 1,086.30 45.2K
10:16 1,086.24 1,086.78 1,086.24 1,086.51 40.2K
10:17 1,086.43 1,086.70 1,086.38 1,086.49 25.4K
10:18 1,086.67 1,086.77 1,085.87 1,085.87 27.1K
10:19 1,085.93 1,086.26 1,085.93 1,086.26 61.9K
10:20 1,085.90 1,086.08 1,085.52 1,086.08 81.2K
10:21 1,085.99 1,086.29 1,085.31 1,086.16 48.2K
10:22 1,086.12 1,086.33 1,085.68 1,085.71 124.8K
10:23 1,085.67 1,086.55 1,085.67 1,086.40 107.2K
10:24 1,086.41 1,086.68 1,086.37 1,086.54 41.6K
10:25 1,086.53 1,086.99 1,086.25 1,086.25 50.6K
10:26 1,086.05 1,086.05 1,084.90 1,084.90 64.0K
10:27 1,084.61 1,084.61 1,083.78 1,083.79 37.7K
10:28 1,083.79 1,084.54 1,083.79 1,084.36 79.4K
10:29 1,084.42 1,085.01 1,084.32 1,084.92 50.8K
10:30 1,085.01 1,085.51 1,084.80 1,085.15 100.7K
10:31 1,085.13 1,085.35 1,085.01 1,085.15 55.7K
10:32 1,085.09 1,085.13 1,083.38 1,083.38 53.0K
10:33 1,083.37 1,084.58 1,083.37 1,084.44 74.9K
10:34 1,084.43 1,084.48 1,083.46 1,083.46 42.6K
10:35 1,083.11 1,083.60 1,083.11 1,083.37 56.6K
10:36 1,083.05 1,084.00 1,082.88 1,083.73 55.3K
10:37 1,083.74 1,083.99 1,083.59 1,083.99 44.6K
10:38 1,083.80 1,084.10 1,083.67 1,084.10 41.4K
10:39 1,084.11 1,085.40 1,084.11 1,084.92 130.2K
10:40 1,085.04 1,085.26 1,085.04 1,085.26 95.6K
10:41 1,085.26 1,085.32 1,084.48 1,084.78 36.8K
10:42 1,084.69 1,084.69 1,084.10 1,084.32 31.2K
10:43 1,084.16 1,084.16 1,083.01 1,083.01 50.9K
10:44 1,082.74 1,082.76 1,081.75 1,081.79 46.4K
10:45 1,081.63 1,082.25 1,081.37 1,081.37 55.9K
10:46 1,081.34 1,081.56 1,081.13 1,081.45 49.4K
10:47 1,081.63 1,082.17 1,081.55 1,082.12 52.4K
10:48 1,082.05 1,082.08 1,081.79 1,081.84 25.7K
10:49 1,081.94 1,082.56 1,081.94 1,082.56 36.3K
10:50 1,082.63 1,082.63 1,081.99 1,082.24 57.2K
10:51 1,082.17 1,082.17 1,081.72 1,081.99 41.1K
10:52 1,082.02 1,082.05 1,081.83 1,081.97 46.0K
10:53 1,081.97 1,081.97 1,081.57 1,081.63 31.2K
10:54 1,081.77 1,081.86 1,081.52 1,081.56 42.7K
10:55 1,081.60 1,082.17 1,081.60 1,082.08 31.0K
10:56 1,082.08 1,082.09 1,081.53 1,081.57 55.3K
10:57 1,081.57 1,081.77 1,081.57 1,081.76 32.2K
10:58 1,081.76 1,081.76 1,081.02 1,081.02 43.4K
10:59 1,080.97 1,081.62 1,080.77 1,081.60 323.2K
11:00 1,081.60 1,081.60 1,080.93 1,080.93 171.5K
11:01 1,080.86 1,081.13 1,079.96 1,081.13 127.9K
11:02 1,081.33 1,082.45 1,081.24 1,082.39 208.4K
11:03 1,082.44 1,082.59 1,082.44 1,082.59 28.9K
11:04 1,082.59 1,082.73 1,082.59 1,082.64 50.2K
11:05 1,082.64 1,082.64 1,082.00 1,082.00 77.7K
11:06 1,081.98 1,082.16 1,081.93 1,082.09 44.4K
11:07 1,082.06 1,082.46 1,082.06 1,082.41 63.0K
11:08 1,082.30 1,082.47 1,082.22 1,082.36 16.0K
11:09 1,082.43 1,082.82 1,082.43 1,082.76 61.6K
11:10 1,082.81 1,082.92 1,082.79 1,082.83 27.5K
11:11 1,082.97 1,083.52 1,082.97 1,083.46 50.5K
11:12 1,083.43 1,083.73 1,083.35 1,083.48 35.3K
11:13 1,083.55 1,083.70 1,083.48 1,083.63 51.3K
11:14 1,083.66 1,083.69 1,083.16 1,083.16 33.5K
11:15 1,083.16 1,083.16 1,082.95 1,083.14 266.0K
11:16 1,083.15 1,083.24 1,082.93 1,083.12 67.5K
11:17 1,083.12 1,083.12 1,082.85 1,082.85 67.5K
11:18 1,083.08 1,083.22 1,082.63 1,082.70 155.7K
11:19 1,082.76 1,082.79 1,082.62 1,082.73 174.7K
11:20 1,082.42 1,082.47 1,082.00 1,082.10 165.5K
11:21 1,082.06 1,082.07 1,081.64 1,082.00 72.1K
11:22 1,082.02 1,082.02 1,081.77 1,082.00 28.9K
11:23 1,082.06 1,082.06 1,081.53 1,081.53 72.0K
11:24 1,081.58 1,081.60 1,081.16 1,081.16 69.3K
11:25 1,081.16 1,081.69 1,081.00 1,081.69 68.7K
11:26 1,081.66 1,082.05 1,081.62 1,081.87 39.1K
11:27 1,081.86 1,081.86 1,081.33 1,081.33 35.8K
11:28 1,081.30 1,081.51 1,081.29 1,081.29 29.9K
11:29 1,081.29 1,081.69 1,081.29 1,081.69 21.6K
11:30 1,081.81 1,082.24 1,081.78 1,082.23 84.8K
11:31 1,082.23 1,082.29 1,082.23 1,082.27 15.9K
11:32 1,082.32 1,082.75 1,082.25 1,082.59 35.6K
11:33 1,082.53 1,082.62 1,082.18 1,082.18 29.6K
11:34 1,082.11 1,082.68 1,082.11 1,082.68 35.6K
11:35 1,082.63 1,083.03 1,082.63 1,082.85 40.0K
11:36 1,082.85 1,082.85 1,082.38 1,082.52 36.2K
11:37 1,082.48 1,082.69 1,082.35 1,082.35 35.8K
11:38 1,082.35 1,082.39 1,082.18 1,082.18 22.7K
11:39 1,082.14 1,082.14 1,081.84 1,081.85 37.6K
11:40 1,081.83 1,081.83 1,081.36 1,081.56 90.4K
11:41 1,081.48 1,081.48 1,080.83 1,080.83 40.7K
11:42 1,080.65 1,080.65 1,080.34 1,080.45 90.5K
11:43 1,080.50 1,081.16 1,080.42 1,081.16 56.5K
11:44 1,081.16 1,082.04 1,081.13 1,081.95 51.2K
11:45 1,081.93 1,081.93 1,081.38 1,081.38 57.9K
11:46 1,081.38 1,081.42 1,080.92 1,081.07 52.5K
11:47 1,081.10 1,081.63 1,081.09 1,081.49 29.3K
11:48 1,081.43 1,081.58 1,081.41 1,081.41 23.6K
11:49 1,081.42 1,081.68 1,081.40 1,081.45 28.9K
11:50 1,081.51 1,081.56 1,081.25 1,081.32 30.1K
11:51 1,081.25 1,081.42 1,081.16 1,081.42 22.4K
11:52 1,081.42 1,081.42 1,081.24 1,081.25 32.6K
11:53 1,081.23 1,081.33 1,081.14 1,081.25 46.0K
11:54 1,081.16 1,081.16 1,080.97 1,081.08 50.1K
11:55 1,081.17 1,081.17 1,080.33 1,080.33 105.5K
11:56 1,080.45 1,080.45 1,079.83 1,079.85 185.0K
11:57 1,079.92 1,079.92 1,079.25 1,079.38 46.0K
11:58 1,079.34 1,079.43 1,079.08 1,079.08 23.4K
11:59 1,079.08 1,079.08 1,078.81 1,078.82 26.2K
12:00 1,078.91 1,079.15 1,078.68 1,079.09 47.4K
12:01 1,079.04 1,079.15 1,078.67 1,078.67 59.4K
12:02 1,078.83 1,079.12 1,078.83 1,079.04 35.6K
12:03 1,079.04 1,079.13 1,078.98 1,079.00 23.4K
12:04 1,078.94 1,079.51 1,078.93 1,079.51 29.7K
12:05 1,079.61 1,080.34 1,079.60 1,080.34 45.9K
12:06 1,080.37 1,080.43 1,080.28 1,080.35 27.3K
12:07 1,080.35 1,080.35 1,080.08 1,080.08 54.1K
12:08 1,080.21 1,080.42 1,080.21 1,080.35 81.4K
12:09 1,080.37 1,080.45 1,079.99 1,080.42 27.9K
12:10 1,080.42 1,080.60 1,080.38 1,080.42 29.7K
12:11 1,080.35 1,080.65 1,080.35 1,080.36 18.4K
12:12 1,080.33 1,080.81 1,080.33 1,080.58 68.3K
12:13 1,080.67 1,080.70 1,080.31 1,080.32 21.7K
12:14 1,080.31 1,080.36 1,080.23 1,080.24 14.9K
12:15 1,080.29 1,080.49 1,080.26 1,080.46 52.2K
12:16 1,080.46 1,080.52 1,080.03 1,080.04 27.8K
12:17 1,080.06 1,080.06 1,079.74 1,079.93 20.8K
12:18 1,079.93 1,079.95 1,079.64 1,079.71 23.3K
12:19 1,079.70 1,079.79 1,079.61 1,079.79 34.1K
12:20 1,079.78 1,080.34 1,079.78 1,080.34 55.8K
12:21 1,080.58 1,081.40 1,080.58 1,081.33 54.3K
12:22 1,081.33 1,081.89 1,081.33 1,081.89 42.2K
12:23 1,081.89 1,082.01 1,081.84 1,082.01 20.7K
12:24 1,081.98 1,082.18 1,081.96 1,082.09 37.0K
12:25 1,082.04 1,082.31 1,082.01 1,082.28 22.0K
12:26 1,082.31 1,082.61 1,082.02 1,082.02 39.7K
12:27 1,082.01 1,082.31 1,082.01 1,082.14 54.1K
12:28 1,081.79 1,081.83 1,081.43 1,081.61 29.4K
12:29 1,081.45 1,081.45 1,081.28 1,081.40 44.0K
12:30 1,081.37 1,081.49 1,081.33 1,081.45 33.0K
12:31 1,081.43 1,081.96 1,081.43 1,081.92 42.1K
12:32 1,081.93 1,082.03 1,081.80 1,082.00 15.6K
12:33 1,082.00 1,082.00 1,081.85 1,081.98 15.8K
12:34 1,081.95 1,082.20 1,081.90 1,082.20 24.5K
12:35 1,082.16 1,082.23 1,081.98 1,082.13 35.3K
12:36 1,082.10 1,082.74 1,082.02 1,082.74 92.9K
12:37 1,082.74 1,083.22 1,082.74 1,083.05 31.4K
12:38 1,083.04 1,083.19 1,083.04 1,083.18 26.7K
12:39 1,083.15 1,083.15 1,082.95 1,082.99 17.3K
12:40 1,082.99 1,083.03 1,082.67 1,082.67 31.7K
12:41 1,082.79 1,083.28 1,082.72 1,083.28 39.6K
12:42 1,083.28 1,083.44 1,083.07 1,083.43 39.1K
12:43 1,083.42 1,083.74 1,083.42 1,083.71 49.4K
12:44 1,083.73 1,083.93 1,083.73 1,083.93 21.0K
12:45 1,083.90 1,084.37 1,083.90 1,084.17 52.2K
12:46 1,084.07 1,084.09 1,083.85 1,083.99 49.0K
12:47 1,084.01 1,084.01 1,083.64 1,083.75 42.2K
12:48 1,083.73 1,083.77 1,083.60 1,083.75 30.2K
12:49 1,083.75 1,083.97 1,083.72 1,083.97 21.7K
12:50 1,084.06 1,084.06 1,083.85 1,084.03 42.9K
12:51 1,084.02 1,084.16 1,083.86 1,083.86 37.5K
12:52 1,083.86 1,084.01 1,083.78 1,083.80 43.1K
12:53 1,083.77 1,084.00 1,083.37 1,083.37 58.0K
12:54 1,083.37 1,083.75 1,083.37 1,083.70 27.7K
12:55 1,083.74 1,083.81 1,083.74 1,083.78 29.1K
12:56 1,083.78 1,083.78 1,083.59 1,083.63 58.0K
12:57 1,083.28 1,083.80 1,083.19 1,083.80 40.6K
12:58 1,083.80 1,084.31 1,083.80 1,084.24 40.1K
12:59 1,084.19 1,084.42 1,084.19 1,084.34 117.5K
13:00 1,084.32 1,084.32 1,083.42 1,083.42 109.2K
13:01 1,083.50 1,083.79 1,083.36 1,083.64 51.9K
13:02 1,083.71 1,083.99 1,083.62 1,083.99 48.6K
13:03 1,084.22 1,084.55 1,084.22 1,084.48 96.4K
13:04 1,084.59 1,084.63 1,083.69 1,083.75 56.5K
13:05 1,083.74 1,084.33 1,083.74 1,084.26 36.1K
13:06 1,084.27 1,084.49 1,084.27 1,084.45 32.1K
13:07 1,084.45 1,084.45 1,084.19 1,084.19 17.0K
13:08 1,084.01 1,084.01 1,083.65 1,083.77 51.8K
13:09 1,083.72 1,084.49 1,083.72 1,084.45 100.7K
13:10 1,084.47 1,084.90 1,084.41 1,084.84 33.5K
13:11 1,084.83 1,084.86 1,084.55 1,084.68 48.5K
13:12 1,084.66 1,084.74 1,084.59 1,084.59 48.3K
13:13 1,084.59 1,084.82 1,084.53 1,084.76 42.5K
13:14 1,084.76 1,084.76 1,084.44 1,084.45 33.8K
13:15 1,084.45 1,084.52 1,084.23 1,084.52 35.6K
13:16 1,084.56 1,084.56 1,084.31 1,084.31 15.1K
13:17 1,084.31 1,084.45 1,084.26 1,084.42 16.2K
13:18 1,084.44 1,084.60 1,084.41 1,084.48 55.5K
13:19 1,084.60 1,084.60 1,084.17 1,084.22 35.1K
13:20 1,084.15 1,084.22 1,083.87 1,084.10 44.7K
13:21 1,084.15 1,084.64 1,084.15 1,084.60 48.2K
13:22 1,084.60 1,084.92 1,084.60 1,084.83 54.6K
13:23 1,084.93 1,085.05 1,084.90 1,084.96 23.4K
13:24 1,084.95 1,084.95 1,084.16 1,084.17 62.2K
13:25 1,084.15 1,084.15 1,083.53 1,083.53 25.4K
13:26 1,083.39 1,083.40 1,083.01 1,083.19 39.7K
13:27 1,083.21 1,083.35 1,082.93 1,082.93 43.6K
13:28 1,082.93 1,082.93 1,082.64 1,082.93 27.7K
13:29 1,083.01 1,083.21 1,082.95 1,082.95 31.8K
13:30 1,082.89 1,083.26 1,082.89 1,083.23 43.3K
13:31 1,083.27 1,083.65 1,082.87 1,082.87 35.4K
13:32 1,082.83 1,082.84 1,082.67 1,082.84 20.7K
13:33 1,082.84 1,082.88 1,082.65 1,082.88 15.6K
13:34 1,082.95 1,083.01 1,082.69 1,082.74 25.2K
13:35 1,082.65 1,082.65 1,081.90 1,081.90 36.0K
13:36 1,081.90 1,081.92 1,081.81 1,081.85 41.4K
13:37 1,081.51 1,081.57 1,080.90 1,080.90 52.9K
13:38 1,080.95 1,080.95 1,080.44 1,080.69 35.7K
13:39 1,080.68 1,080.68 1,080.53 1,080.55 38.4K
13:40 1,080.71 1,081.30 1,080.71 1,081.28 52.3K
13:41 1,081.25 1,081.45 1,081.17 1,081.45 24.1K
13:42 1,081.55 1,081.89 1,081.55 1,081.81 30.5K
13:43 1,081.91 1,081.94 1,081.59 1,081.62 21.5K
13:44 1,081.54 1,081.54 1,081.37 1,081.46 18.1K
13:45 1,081.35 1,081.51 1,081.29 1,081.40 36.9K
13:46 1,081.44 1,081.44 1,081.09 1,081.09 19.3K
13:47 1,081.09 1,081.26 1,080.82 1,081.15 45.1K
13:48 1,081.22 1,081.39 1,081.03 1,081.39 28.2K
13:49 1,081.32 1,081.32 1,080.96 1,081.07 31.6K
13:50 1,081.06 1,081.06 1,080.69 1,080.69 22.4K
13:51 1,080.68 1,080.88 1,080.64 1,080.88 29.2K
13:52 1,080.81 1,081.13 1,080.81 1,080.98 37.6K
13:53 1,080.91 1,081.01 1,080.56 1,080.56 23.7K
13:54 1,080.51 1,080.58 1,080.42 1,080.54 40.4K
13:55 1,080.60 1,080.62 1,080.55 1,080.60 38.1K
13:56 1,080.54 1,080.54 1,080.39 1,080.50 71.3K
13:57 1,080.49 1,080.60 1,080.41 1,080.44 44.6K
13:58 1,080.36 1,080.55 1,080.28 1,080.55 24.4K
13:59 1,080.56 1,081.16 1,080.52 1,081.16 53.1K
14:00 1,081.20 1,081.20 1,080.64 1,080.64 35.0K
14:01 1,080.60 1,080.82 1,080.60 1,080.65 26.4K
14:02 1,080.63 1,080.91 1,080.63 1,080.85 33.0K
14:03 1,080.80 1,080.80 1,080.44 1,080.70 58.7K
14:04 1,080.70 1,080.71 1,080.51 1,080.53 15.1K
14:05 1,080.52 1,080.52 1,079.96 1,080.08 55.1K
14:06 1,080.08 1,080.14 1,079.92 1,079.94 39.6K
14:07 1,079.90 1,080.71 1,079.90 1,080.71 41.9K
14:08 1,080.72 1,080.72 1,080.22 1,080.22 44.6K
14:09 1,080.24 1,080.30 1,080.00 1,080.00 43.0K
14:10 1,080.02 1,080.09 1,079.93 1,079.93 34.9K
14:11 1,079.90 1,080.92 1,079.90 1,080.92 91.7K
14:12 1,080.96 1,081.43 1,080.96 1,081.35 45.5K
14:13 1,081.38 1,081.38 1,080.88 1,080.88 29.3K
14:14 1,080.83 1,081.32 1,080.67 1,081.32 50.4K
14:15 1,081.48 1,083.14 1,081.48 1,083.14 81.1K
14:16 1,083.18 1,083.18 1,082.84 1,082.84 40.2K
14:17 1,082.69 1,082.81 1,082.34 1,082.34 49.1K
14:18 1,082.36 1,082.44 1,082.23 1,082.23 18.5K
14:19 1,082.23 1,082.25 1,081.82 1,081.89 47.3K
14:20 1,081.89 1,082.03 1,081.65 1,081.65 25.7K
14:21 1,081.59 1,081.78 1,081.32 1,081.78 51.6K
14:22 1,081.81 1,082.06 1,081.74 1,081.99 30.2K
14:23 1,081.93 1,081.93 1,081.37 1,081.44 32.7K
14:24 1,081.42 1,081.59 1,081.35 1,081.47 54.9K
14:25 1,081.51 1,081.78 1,081.51 1,081.78 40.4K
14:26 1,081.84 1,081.89 1,081.74 1,081.75 25.8K
14:27 1,081.66 1,081.66 1,081.24 1,081.24 87.5K
14:28 1,081.35 1,081.90 1,081.35 1,081.76 47.1K
14:29 1,081.80 1,081.80 1,081.33 1,081.40 61.2K
14:30 1,081.52 1,082.45 1,081.52 1,082.43 66.1K
14:31 1,082.44 1,082.49 1,082.25 1,082.25 31.9K
14:32 1,082.30 1,082.30 1,081.84 1,081.94 30.9K
14:33 1,082.03 1,082.56 1,081.93 1,082.56 51.5K
14:34 1,082.62 1,082.69 1,081.82 1,081.96 96.2K
14:35 1,082.36 1,083.24 1,082.36 1,082.85 86.6K
14:36 1,082.79 1,082.79 1,082.50 1,082.50 33.8K
14:37 1,082.43 1,082.50 1,081.70 1,081.70 35.9K
14:38 1,081.55 1,081.97 1,081.54 1,081.97 69.8K
14:39 1,082.00 1,082.00 1,081.67 1,081.79 46.6K
14:40 1,081.77 1,081.92 1,081.56 1,081.56 41.8K
14:41 1,081.50 1,081.50 1,080.97 1,080.97 29.3K
14:42 1,080.93 1,081.14 1,080.71 1,081.14 49.0K
14:43 1,081.20 1,081.65 1,081.14 1,081.56 47.0K
14:44 1,081.56 1,081.56 1,081.05 1,081.06 17.5K
14:45 1,081.06 1,081.36 1,081.06 1,081.33 29.1K
14:46 1,081.23 1,081.23 1,080.67 1,080.67 40.5K
14:47 1,080.71 1,081.02 1,080.71 1,080.93 22.3K
14:48 1,080.98 1,081.34 1,080.96 1,081.21 59.4K
14:49 1,081.19 1,081.39 1,081.14 1,081.37 37.7K
14:50 1,081.35 1,081.35 1,080.88 1,081.16 69.7K
14:51 1,081.24 1,081.61 1,081.24 1,081.61 44.8K
14:52 1,081.68 1,082.04 1,081.68 1,082.04 30.9K
14:53 1,081.93 1,081.93 1,081.67 1,081.73 35.2K
14:54 1,081.64 1,081.64 1,081.32 1,081.37 57.0K
14:55 1,081.37 1,081.50 1,081.06 1,081.07 50.7K
14:56 1,081.09 1,081.11 1,080.95 1,080.95 14.7K
14:57 1,080.93 1,081.05 1,080.92 1,081.05 31.2K
14:58 1,081.08 1,081.08 1,080.97 1,080.97 27.6K
14:59 1,080.93 1,080.96 1,080.82 1,080.85 69.7K
15:00 1,080.95 1,081.16 1,080.95 1,081.01 33.4K
15:01 1,081.01 1,081.01 1,080.37 1,080.41 34.8K
15:02 1,080.34 1,080.40 1,080.09 1,080.09 60.0K
15:03 1,080.10 1,080.15 1,079.66 1,079.67 49.9K
15:04 1,079.64 1,079.75 1,079.47 1,079.75 57.1K
15:05 1,079.75 1,080.10 1,079.75 1,079.98 71.9K
15:06 1,079.98 1,080.07 1,079.44 1,079.44 93.6K
15:07 1,079.42 1,079.44 1,078.74 1,078.86 52.5K
15:08 1,078.96 1,078.96 1,078.69 1,078.85 53.5K
15:09 1,078.88 1,079.05 1,078.70 1,078.70 44.3K
15:10 1,078.73 1,078.73 1,078.21 1,078.22 34.1K
15:11 1,078.19 1,078.73 1,078.15 1,078.71 59.2K
15:12 1,078.69 1,078.73 1,078.63 1,078.65 46.2K
15:13 1,078.65 1,078.89 1,078.65 1,078.77 61.5K
15:14 1,078.80 1,078.90 1,078.31 1,078.40 53.1K
15:15 1,078.21 1,078.25 1,078.01 1,078.16 39.3K
15:16 1,078.12 1,078.48 1,078.09 1,078.48 60.0K
15:17 1,078.59 1,078.67 1,078.42 1,078.46 57.6K
15:18 1,078.43 1,078.64 1,078.25 1,078.25 39.6K
15:19 1,078.33 1,078.40 1,078.08 1,078.08 66.7K
15:20 1,078.05 1,078.05 1,077.59 1,077.64 56.6K
15:21 1,077.64 1,077.64 1,076.96 1,077.01 75.8K
15:22 1,077.06 1,078.04 1,077.06 1,078.04 127.5K
15:23 1,078.02 1,078.41 1,077.75 1,078.30 73.1K
15:24 1,078.39 1,078.39 1,077.99 1,078.01 94.8K
15:25 1,077.99 1,077.99 1,077.69 1,077.74 51.9K
15:26 1,077.73 1,078.15 1,077.73 1,078.08 69.4K
15:27 1,078.11 1,078.11 1,077.71 1,077.77 150.0K
15:28 1,077.69 1,077.69 1,077.47 1,077.47 137.3K
15:29 1,077.47 1,077.47 1,076.81 1,076.81 58.2K
15:30 1,076.76 1,076.77 1,076.33 1,076.45 57.7K
15:31 1,076.60 1,077.30 1,076.60 1,077.20 117.3K
15:32 1,077.18 1,077.18 1,076.74 1,076.84 63.9K
15:33 1,076.77 1,076.92 1,076.51 1,076.57 117.7K
15:34 1,076.51 1,077.18 1,076.51 1,077.08 111.9K
15:35 1,077.05 1,077.05 1,076.62 1,076.73 103.4K
15:36 1,076.81 1,076.91 1,076.78 1,076.91 48.0K
15:37 1,076.92 1,077.51 1,076.92 1,077.23 97.7K
15:38 1,077.23 1,077.30 1,077.03 1,077.30 60.5K
15:39 1,077.34 1,077.43 1,077.14 1,077.17 76.2K
15:40 1,077.44 1,077.45 1,077.38 1,077.43 55.0K
15:41 1,077.45 1,077.87 1,076.86 1,077.87 144.2K
15:42 1,077.95 1,078.17 1,077.56 1,077.57 100.5K
15:43 1,077.53 1,077.67 1,077.50 1,077.63 45.6K
15:44 1,077.79 1,077.81 1,077.47 1,077.47 69.2K
15:45 1,077.36 1,077.57 1,077.31 1,077.49 78.4K
15:46 1,077.49 1,077.97 1,077.29 1,077.97 113.2K
15:47 1,078.16 1,078.43 1,078.01 1,078.01 104.9K
15:48 1,077.99 1,078.58 1,077.88 1,078.58 114.8K
15:49 1,078.56 1,078.80 1,078.36 1,078.76 98.3K
15:50 1,078.81 1,078.81 1,078.34 1,078.61 233.4K
15:51 1,078.64 1,078.96 1,078.41 1,078.58 161.1K
15:52 1,078.58 1,078.99 1,078.50 1,078.99 127.3K
15:53 1,078.95 1,079.84 1,078.93 1,079.84 133.0K
15:54 1,079.77 1,079.98 1,079.63 1,079.79 479.0K
15:55 1,079.62 1,079.73 1,079.07 1,079.07 363.5K
15:56 1,079.20 1,079.26 1,079.13 1,079.22 277.2K
15:57 1,079.15 1,080.26 1,079.15 1,079.81 493.0K
15:58 1,079.84 1,079.90 1,079.68 1,079.78 407.1K
15:59 1,079.80 1,079.86 1,079.39 1,079.55 5,616.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,079.55 1,079.55 1,060.66 1,071.61 18.1M
2025-09-26 1,069.54 1,088.24 1,069.54 1,079.55 29.6M
2025-09-25 1,066.44 1,074.78 1,058.23 1,066.43 18.9M
2025-09-24 1,051.18 1,075.82 1,051.18 1,066.44 30.1M
2025-09-23 1,032.31 1,061.41 1,032.31 1,051.18 23.1M
2025-09-22 1,033.48 1,042.21 1,026.47 1,032.31 22.7M
2025-09-19 1,048.79 1,052.70 1,027.61 1,033.48 81.0M
2025-09-18 1,037.54 1,055.26 1,037.54 1,048.79 80.3M
2025-09-17 1,024.71 1,040.31 1,024.71 1,037.54 167.1M
2025-09-16 1,026.85 1,032.28 1,020.05 1,024.71 102.6M
2025-09-15 1,037.16 1,042.55 1,026.74 1,026.85 27.4M
2025-09-12 1,040.04 1,047.13 1,036.74 1,037.16 28.3M
2025-09-11 1,034.41 1,040.88 1,026.22 1,040.04 32.0M
2025-09-10 1,014.96 1,036.96 1,014.96 1,034.41 39.1M
2025-09-09 1,007.55 1,023.55 1,007.55 1,014.96 48.2M
2025-09-08 1,017.42 1,028.03 1,002.35 1,007.55 95.0M
2025-09-05 1,028.74 1,030.17 997.28 1,017.42 33.2M
2025-09-04 1,027.63 1,039.87 1,022.78 1,028.74 30.0M
2025-09-03 1,031.42 1,035.03 1,023.87 1,027.63 27.6M
2025-09-02 1,041.71 1,041.71 1,022.49 1,031.42 32.1M
2025-08-29 1,040.99 1,044.71 1,036.74 1,041.71 28.7M
2025-08-28 1,032.45 1,042.39 1,026.80 1,040.99 28.5M
2025-08-27 1,025.98 1,036.52 1,022.73 1,032.45 30.4M
2025-08-26 1,019.59 1,026.91 1,012.77 1,025.98 43.1M
2025-08-25 1,023.88 1,030.87 1,019.09 1,019.59 25.8M
2025-08-22 1,028.35 1,035.28 1,021.74 1,023.88 36.3M
2025-08-21 1,019.35 1,033.98 1,019.35 1,028.35 29.6M
2025-08-20 1,007.89 1,025.11 1,006.07 1,019.35 34.0M
2025-08-19 1,005.10 1,008.71 996.59 1,007.89 30.0M
2025-08-18 1,017.45 1,017.45 1,004.63 1,005.10 28.2M
2025-08-15 1,024.53 1,032.94 1,017.03 1,017.45 33.2M
2025-08-14 1,028.36 1,031.47 1,020.64 1,024.53 38.6M
2025-08-13 1,022.10 1,028.36 1,010.49 1,028.36 35.3M
2025-08-12 1,024.08 1,025.49 1,009.05 1,022.10 39.7M
2025-08-11 1,025.19 1,034.28 1,022.17 1,024.08 29.6M
2025-08-08 1,031.97 1,045.38 1,021.14 1,025.19 38.1M
2025-08-07 1,032.17 1,048.87 1,030.33 1,031.97 41.5M
2025-08-06 1,047.99 1,050.58 1,028.96 1,032.17 65.3M
2025-08-05 1,069.38 1,069.38 1,023.71 1,047.99 63.5M
2025-08-04 1,061.19 1,076.46 1,061.19 1,069.38 37.3M
2025-08-01 1,066.54 1,070.37 1,040.56 1,061.19 44.5M
2025-07-31 1,061.26 1,075.26 1,055.15 1,066.54 43.2M
2025-07-30 1,064.92 1,069.87 1,055.31 1,061.26 39.7M
2025-07-29 1,041.84 1,065.42 1,041.84 1,064.92 40.7M
2025-07-28 1,040.12 1,057.53 1,037.11 1,041.84 32.8M
2025-07-25 1,046.62 1,048.79 1,038.45 1,040.12 35.8M
2025-07-24 1,032.91 1,050.02 1,031.51 1,046.62 44.2M
2025-07-23 1,027.96 1,035.81 1,023.48 1,032.91 60.0M
2025-07-22 1,033.68 1,041.98 1,027.77 1,027.96 35.6M
2025-07-21 1,077.85 1,077.85 1,031.66 1,033.68 43.2M
2025-07-18 1,048.74 1,084.62 1,048.74 1,077.85 51.0M
2025-07-17 1,048.26 1,051.54 1,034.77 1,048.74 48.6M
2025-07-16 1,055.67 1,057.18 1,043.27 1,048.26 35.3M
2025-07-15 1,074.29 1,074.29 1,049.85 1,055.67 35.2M
2025-07-14 1,059.92 1,075.46 1,055.30 1,074.29 31.2M
2025-07-11 1,054.06 1,062.22 1,050.49 1,059.92 37.8M
2025-07-10 1,056.37 1,056.37 1,039.43 1,054.06 42.6M
2025-07-09 1,063.22 1,067.09 1,049.19 1,056.37 32.5M
2025-07-08 1,065.55 1,066.92 1,047.90 1,063.22 39.4M
2025-07-07 1,074.10 1,074.93 1,057.68 1,065.55 33.4M
2025-07-03 1,077.71 1,080.06 1,066.85 1,074.10 23.3M
2025-07-02 1,066.17 1,081.40 1,055.77 1,077.71 45.6M
2025-07-01 1,104.71 1,105.42 1,060.52 1,066.17 62.9M
2025-06-30 1,096.47 1,110.85 1,092.70 1,104.71 69.1M
2025-06-27 1,100.23 1,104.19 1,091.92 1,096.47 84.4M
2025-06-26 1,072.40 1,100.28 1,071.46 1,100.23 38.8M
2025-06-25 1,078.05 1,079.45 1,063.75 1,072.40 34.9M
2025-06-24 1,060.58 1,081.96 1,051.32 1,078.05 43.1M
2025-06-23 1,073.22 1,089.73 1,053.90 1,060.58 44.2M
2025-06-20 1,059.23 1,075.74 1,059.23 1,073.22 73.0M
2025-06-18 1,056.73 1,064.61 1,048.58 1,059.23 42.4M
2025-06-17 1,063.08 1,072.60 1,056.01 1,056.73 47.3M
2025-06-16 1,077.08 1,090.08 1,057.69 1,063.08 36.4M
2025-06-13 1,068.53 1,085.34 1,062.28 1,077.08 38.6M
2025-06-12 1,065.32 1,071.72 1,060.79 1,068.53 31.9M
2025-06-11 1,050.80 1,070.09 1,050.80 1,065.32 36.4M
2025-06-10 1,051.03 1,065.90 1,044.06 1,050.80 38.3M
2025-06-09 1,078.04 1,078.04 1,048.02 1,051.03 37.2M
2025-06-06 1,075.76 1,086.50 1,072.60 1,078.04 32.1M
2025-06-05 1,064.53 1,081.58 1,062.68 1,075.76 30.7M
2025-06-04 1,086.15 1,090.78 1,059.86 1,064.53 41.1M
2025-06-03 1,082.42 1,091.54 1,077.36 1,086.15 39.4M
2025-06-02 1,060.53 1,082.78 1,056.23 1,082.42 43.7M
2025-05-30 1,053.91 1,061.69 1,046.54 1,060.53 55.2M
2025-05-29 1,058.29 1,058.29 1,042.46 1,053.91 35.7M
2025-05-28 1,060.72 1,067.36 1,055.29 1,058.29 31.2M
2025-05-27 1,048.03 1,062.74 1,048.03 1,060.72 50.5M
2025-05-23 1,036.51 1,049.71 1,031.91 1,048.03 31.3M
2025-05-22 1,041.21 1,042.44 1,025.16 1,036.51 32.4M
2025-05-21 1,058.85 1,058.85 1,040.92 1,041.21 44.4M
2025-05-20 1,062.59 1,066.18 1,056.37 1,058.85 37.1M
2025-05-19 1,068.97 1,068.97 1,052.75 1,062.59 48.0M
2025-05-16 1,070.01 1,075.12 1,058.84 1,068.97 64.9M
2025-05-15 1,066.13 1,070.19 1,054.73 1,070.01 115.4M
2025-05-14 1,065.95 1,067.37 1,058.17 1,066.13 32.0M
2025-05-13 1,050.99 1,077.86 1,050.99 1,065.95 35.1M
2025-05-12 1,044.41 1,070.01 1,038.13 1,050.99 36.2M
2025-05-09 1,042.38 1,054.25 1,037.53 1,044.41 24.4M
2025-05-08 1,051.40 1,064.99 1,039.82 1,042.38 38.8M
2025-05-07 1,039.48 1,055.30 1,039.48 1,051.40 34.0M
2025-05-06 1,047.90 1,048.22 1,021.22 1,039.48 47.0M
2025-05-05 1,056.26 1,056.26 1,029.64 1,047.90 36.7M
2025-05-02 1,036.83 1,057.65 1,036.83 1,056.26 32.0M
2025-05-01 1,046.01 1,061.28 1,032.41 1,036.83 37.5M
2025-04-30 1,083.94 1,083.94 1,029.22 1,046.01 42.8M
2025-04-29 1,083.71 1,088.25 1,071.06 1,083.94 27.9M
2025-04-28 1,070.13 1,086.97 1,064.51 1,083.71 28.9M
2025-04-25 1,071.87 1,073.44 1,059.25 1,070.13 23.9M
2025-04-24 1,052.16 1,079.26 1,052.16 1,071.87 30.3M
2025-04-23 1,048.98 1,075.57 1,045.28 1,052.16 40.0M
2025-04-22 1,017.58 1,057.02 1,017.58 1,048.98 39.0M
2025-04-21 1,065.24 1,065.24 1,004.98 1,017.58 39.2M
2025-04-17 1,053.41 1,085.65 1,053.41 1,065.24 41.2M
2025-04-16 1,050.62 1,068.07 1,046.88 1,053.41 36.6M
2025-04-15 1,032.68 1,064.59 1,032.68 1,050.62 36.8M
2025-04-14 1,021.12 1,041.54 1,021.12 1,032.68 30.3M
2025-04-11 998.30 1,024.71 982.55 1,021.12 41.9M
2025-04-10 1,031.89 1,031.89 972.41 998.30 47.7M
2025-04-09 975.67 1,045.79 939.08 1,031.89 74.4M
2025-04-08 986.02 1,035.75 961.35 975.67 55.3M
2025-04-07 975.65 1,022.50 925.07 986.02 71.3M
2025-04-04 1,082.17 1,082.17 966.40 975.65 95.3M
2025-04-03 1,157.45 1,157.45 1,080.51 1,082.17 54.5M
2025-04-02 1,142.01 1,158.45 1,130.96 1,157.45 31.0M
2025-04-01 1,134.77 1,142.35 1,116.63 1,142.01 34.4M
2025-03-31 1,122.87 1,139.30 1,111.01 1,134.77 38.8M
2025-03-28 1,125.21 1,125.79 1,112.85 1,122.87 29.4M
2025-03-27 1,144.40 1,144.40 1,119.35 1,125.21 35.1M
2025-03-26 1,157.99 1,167.66 1,138.88 1,144.40 32.7M
2025-03-25 1,158.96 1,171.11 1,152.90 1,157.99 29.4M
2025-03-24 1,124.96 1,162.61 1,124.96 1,158.96 31.8M
2025-03-21 1,134.98 1,134.98 1,120.77 1,124.96 59.9M
2025-03-20 1,126.71 1,136.68 1,118.71 1,134.98 24.0M
2025-03-19 1,107.22 1,131.96 1,107.22 1,126.71 26.9M
2025-03-18 1,111.18 1,123.14 1,104.40 1,107.22 28.5M
2025-03-17 1,086.63 1,118.22 1,083.89 1,111.18 28.3M
2025-03-14 1,056.91 1,091.41 1,056.91 1,086.63 29.0M
2025-03-13 1,062.83 1,072.38 1,048.04 1,056.91 46.2M
2025-03-12 1,045.56 1,074.20 1,045.56 1,062.83 36.3M
2025-03-11 1,035.43 1,060.70 1,035.43 1,045.56 41.2M
2025-03-10 1,041.41 1,047.49 1,021.19 1,035.43 43.4M
2025-03-07 1,040.58 1,050.69 1,013.48 1,041.41 37.5M
2025-03-06 1,063.96 1,063.96 1,032.04 1,040.58 36.9M
2025-03-05 1,077.57 1,077.57 1,045.76 1,063.96 42.2M
2025-03-04 1,095.23 1,097.62 1,057.97 1,077.57 44.7M
2025-03-03 1,118.96 1,136.02 1,087.63 1,095.23 39.3M
2025-02-28 1,080.66 1,120.12 1,079.03 1,118.96 51.4M
2025-02-27 1,083.76 1,092.97 1,069.94 1,080.66 39.0M
2025-02-26 1,074.76 1,087.23 1,072.12 1,083.76 34.5M
2025-02-25 1,095.30 1,096.25 1,047.14 1,074.76 40.5M
2025-02-24 1,098.77 1,117.74 1,084.67 1,095.30 36.0M
2025-02-21 1,115.62 1,119.70 1,092.09 1,098.77 46.2M
2025-02-20 1,116.89 1,118.33 1,084.84 1,115.62 32.3M
2025-02-19 1,108.84 1,127.83 1,107.63 1,116.89 29.9M
2025-02-18 1,095.67 1,112.87 1,095.26 1,108.84 29.8M
2025-02-14 1,097.19 1,110.61 1,095.15 1,095.67 29.1M
2025-02-13 1,074.66 1,102.08 1,066.32 1,097.19 40.6M
2025-02-12 1,094.85 1,099.06 1,068.93 1,074.66 39.1M
2025-02-11 1,105.78 1,105.78 1,082.22 1,094.85 36.8M
2025-02-10 1,090.34 1,115.21 1,090.34 1,105.78 37.2M
2025-02-07 1,087.63 1,094.82 1,078.72 1,090.34 32.5M
2025-02-06 1,119.08 1,124.48 1,077.73 1,087.63 39.2M
2025-02-05 1,103.89 1,123.40 1,103.89 1,119.08 29.9M
2025-02-04 1,111.59 1,114.88 1,099.64 1,103.89 29.0M
2025-02-03 1,096.76 1,117.03 1,078.75 1,111.59 29.9M
2025-01-31 1,126.73 1,130.70 1,094.47 1,096.76 42.7M
2025-01-30 1,111.04 1,131.16 1,111.04 1,126.73 44.6M
2025-01-29 1,109.67 1,130.75 1,102.88 1,111.04 31.8M
2025-01-28 1,101.09 1,112.52 1,088.11 1,109.67 45.9M
2025-01-27 1,175.73 1,175.73 1,088.74 1,101.09 73.5M
2025-01-24 1,182.04 1,191.78 1,173.56 1,175.73 27.6M
2025-01-23 1,185.02 1,196.40 1,169.69 1,182.04 40.1M
2025-01-22 1,223.40 1,229.73 1,183.93 1,185.02 42.7M
2025-01-21 1,208.72 1,229.95 1,208.72 1,223.40 44.7M
2025-01-17 1,204.55 1,220.17 1,196.48 1,208.72 39.7M
2025-01-16 1,175.49 1,204.77 1,173.44 1,204.55 39.8M
2025-01-15 1,165.11 1,184.81 1,165.11 1,175.49 32.9M
2025-01-14 1,129.81 1,171.70 1,129.81 1,165.11 35.1M
2025-01-13 1,111.82 1,131.55 1,110.80 1,129.81 31.9M
2025-01-10 1,119.08 1,134.37 1,107.11 1,111.82 28.2M
2025-01-08 1,103.02 1,119.18 1,098.01 1,119.08 28.5M
2025-01-07 1,103.53 1,112.99 1,096.84 1,103.02 25.0M
2025-01-06 1,112.55 1,119.54 1,100.47 1,103.53 32.5M
2025-01-03 1,100.56 1,119.56 1,100.56 1,112.55 26.3M
2025-01-02 1,073.53 1,103.17 1,073.53 1,100.56 33.9M