Dow Jones U.S. Farming & Fishing Total Stock Market (DWCFAF)

DWCFAF
🏛️ 美国 →
1,849.67
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 1,860.83 1,861.21 1,855.99 1,855.99 0.0K
09:31 1,854.40 1,860.55 1,854.26 1,860.55 0.0K
09:32 1,860.46 1,862.83 1,859.01 1,862.57 0.0K
09:33 1,864.33 1,865.20 1,863.06 1,863.06 0.0K
09:34 1,862.45 1,865.36 1,862.45 1,863.47 0.0K
09:35 1,862.05 1,864.10 1,861.68 1,863.13 0.0K
09:36 1,863.94 1,865.03 1,863.94 1,864.82 0.0K
09:37 1,864.77 1,865.75 1,863.25 1,865.75 0.0K
09:38 1,865.32 1,866.16 1,864.36 1,864.36 0.0K
09:39 1,865.01 1,866.20 1,864.96 1,864.96 0.0K
09:40 1,864.97 1,864.97 1,862.78 1,863.31 0.0K
09:41 1,863.82 1,864.41 1,862.52 1,862.68 0.0K
09:42 1,863.03 1,864.03 1,863.03 1,863.06 0.0K
09:43 1,862.71 1,862.97 1,861.90 1,862.83 0.0K
09:44 1,863.69 1,864.28 1,862.06 1,862.75 0.0K
09:45 1,861.51 1,863.41 1,861.51 1,863.06 0.0K
09:46 1,863.01 1,863.01 1,859.32 1,859.72 0.0K
09:47 1,859.72 1,859.72 1,857.74 1,857.74 0.0K
09:48 1,857.74 1,857.78 1,857.71 1,857.78 0.0K
09:49 1,856.73 1,857.08 1,856.07 1,856.37 0.0K
09:50 1,856.94 1,859.07 1,856.94 1,859.07 0.0K
09:51 1,859.01 1,859.55 1,858.48 1,858.80 0.0K
09:52 1,858.48 1,859.20 1,858.48 1,858.66 0.0K
09:53 1,858.66 1,858.94 1,857.67 1,857.83 0.0K
09:54 1,857.59 1,857.59 1,856.54 1,857.16 0.0K
09:55 1,857.16 1,857.65 1,856.57 1,856.95 0.0K
09:56 1,856.63 1,857.17 1,856.44 1,856.77 0.0K
09:57 1,856.75 1,857.49 1,856.39 1,857.42 0.0K
09:58 1,857.46 1,859.00 1,856.76 1,858.92 0.0K
09:59 1,858.90 1,862.89 1,858.90 1,862.89 0.0K
10:00 1,863.62 1,865.42 1,863.62 1,864.48 0.0K
10:01 1,864.48 1,865.69 1,863.95 1,865.69 0.0K
10:02 1,866.06 1,867.43 1,865.75 1,865.75 0.0K
10:03 1,865.70 1,867.06 1,865.50 1,866.30 0.0K
10:04 1,867.74 1,869.07 1,867.55 1,869.07 0.0K
10:05 1,869.28 1,869.28 1,868.11 1,868.43 0.0K
10:06 1,868.67 1,869.98 1,867.68 1,867.68 0.0K
10:07 1,867.47 1,868.50 1,867.47 1,867.71 0.0K
10:08 1,867.71 1,867.71 1,866.65 1,867.63 0.0K
10:09 1,867.60 1,867.91 1,867.29 1,867.29 0.0K
10:10 1,866.73 1,866.73 1,857.48 1,857.48 0.0K
10:11 1,857.64 1,858.91 1,857.64 1,858.52 0.0K
10:12 1,858.52 1,858.52 1,856.16 1,857.10 0.0K
10:13 1,856.77 1,857.63 1,856.77 1,857.63 0.0K
10:14 1,858.19 1,859.77 1,858.19 1,858.72 0.0K
10:15 1,858.72 1,859.16 1,858.14 1,859.16 0.0K
10:16 1,858.84 1,859.10 1,858.78 1,858.81 0.0K
10:17 1,858.60 1,858.60 1,856.75 1,856.75 0.0K
10:18 1,856.75 1,857.05 1,856.45 1,856.45 0.0K
10:19 1,856.33 1,856.44 1,856.03 1,856.15 0.0K
10:20 1,855.82 1,855.82 1,855.46 1,855.46 0.0K
10:21 1,855.16 1,855.16 1,854.43 1,854.50 0.0K
10:22 1,854.58 1,854.65 1,854.25 1,854.46 0.0K
10:23 1,854.46 1,854.58 1,853.90 1,854.58 0.0K
10:24 1,854.51 1,854.51 1,853.64 1,853.80 0.0K
10:25 1,853.95 1,853.95 1,852.97 1,852.97 0.0K
10:26 1,852.97 1,852.97 1,851.80 1,851.80 0.0K
10:27 1,851.70 1,852.08 1,851.25 1,852.08 0.0K
10:28 1,852.05 1,852.05 1,850.59 1,850.59 0.0K
10:29 1,850.44 1,850.48 1,849.12 1,849.18 0.0K
10:30 1,849.61 1,850.03 1,849.06 1,849.88 0.0K
10:31 1,849.47 1,849.49 1,849.29 1,849.35 0.0K
10:32 1,849.35 1,850.21 1,849.26 1,850.17 0.0K
10:33 1,850.14 1,850.14 1,849.43 1,849.43 0.0K
10:34 1,849.27 1,849.38 1,849.10 1,849.10 0.0K
10:35 1,849.10 1,849.73 1,848.68 1,849.06 0.0K
10:36 1,848.66 1,849.00 1,848.40 1,849.00 0.0K
10:37 1,848.92 1,849.11 1,848.63 1,849.11 0.0K
10:38 1,849.11 1,849.11 1,848.07 1,849.00 0.0K
10:39 1,848.93 1,849.46 1,848.79 1,848.94 0.0K
10:40 1,848.21 1,848.21 1,846.86 1,846.86 0.0K
10:41 1,846.86 1,847.33 1,846.78 1,847.33 0.0K
10:42 1,847.17 1,847.23 1,847.09 1,847.09 0.0K
10:43 1,846.76 1,847.23 1,846.66 1,847.23 0.0K
10:44 1,847.33 1,847.50 1,847.07 1,847.50 0.0K
10:45 1,847.72 1,847.72 1,847.21 1,847.21 0.0K
10:46 1,846.94 1,846.94 1,846.35 1,846.51 0.0K
10:47 1,846.51 1,846.51 1,846.00 1,846.43 0.0K
10:48 1,846.43 1,846.61 1,846.43 1,846.47 0.0K
10:49 1,846.47 1,847.38 1,846.02 1,847.38 0.0K
10:50 1,847.01 1,847.01 1,845.79 1,846.55 0.0K
10:51 1,846.55 1,848.05 1,846.55 1,847.98 0.0K
10:52 1,847.98 1,852.27 1,847.98 1,852.27 0.0K
10:53 1,852.27 1,852.96 1,851.95 1,851.95 0.0K
10:54 1,851.95 1,852.45 1,851.94 1,852.45 0.0K
10:55 1,852.43 1,852.58 1,851.32 1,851.45 0.0K
10:56 1,851.27 1,851.43 1,850.45 1,850.92 0.0K
10:57 1,851.08 1,851.40 1,851.00 1,851.34 0.0K
10:58 1,851.34 1,851.34 1,849.93 1,849.93 0.0K
10:59 1,849.93 1,850.35 1,849.75 1,850.35 0.0K
11:00 1,850.11 1,851.41 1,850.11 1,851.36 0.0K
11:01 1,851.41 1,852.49 1,851.41 1,852.49 0.0K
11:02 1,852.81 1,856.16 1,852.38 1,856.02 0.0K
11:03 1,856.07 1,856.07 1,855.85 1,855.85 0.0K
11:04 1,855.77 1,855.77 1,855.24 1,855.77 0.0K
11:05 1,855.64 1,856.11 1,855.40 1,856.11 0.0K
11:06 1,856.16 1,856.52 1,855.94 1,856.52 0.0K
11:07 1,856.52 1,856.52 1,856.05 1,856.17 0.0K
11:08 1,856.15 1,856.23 1,855.96 1,855.97 0.0K
11:09 1,856.08 1,856.52 1,855.97 1,856.52 0.0K
11:10 1,856.13 1,856.16 1,855.43 1,855.43 0.0K
11:11 1,854.87 1,855.39 1,854.82 1,855.01 0.0K
11:12 1,854.09 1,854.99 1,853.95 1,854.72 0.0K
11:13 1,854.02 1,855.61 1,854.02 1,855.45 0.0K
11:14 1,855.45 1,856.81 1,855.45 1,856.81 0.0K
11:15 1,856.83 1,856.91 1,856.41 1,856.64 0.0K
11:16 1,856.88 1,857.02 1,856.88 1,856.88 0.0K
11:17 1,856.87 1,857.60 1,856.79 1,857.45 0.0K
11:18 1,857.45 1,857.84 1,856.65 1,857.16 0.0K
11:19 1,857.16 1,857.48 1,856.92 1,857.16 0.0K
11:20 1,857.16 1,857.16 1,856.54 1,856.54 0.0K
11:21 1,856.38 1,856.38 1,855.56 1,855.82 0.0K
11:22 1,855.82 1,855.85 1,855.47 1,855.58 0.0K
11:23 1,855.25 1,855.65 1,855.25 1,855.63 0.0K
11:24 1,855.63 1,856.77 1,855.63 1,856.69 0.0K
11:25 1,856.85 1,857.38 1,856.85 1,857.25 0.0K
11:26 1,857.25 1,857.25 1,856.60 1,856.84 0.0K
11:27 1,856.68 1,856.68 1,855.88 1,855.91 0.0K
11:28 1,855.91 1,855.91 1,855.15 1,855.48 0.0K
11:29 1,855.40 1,855.40 1,854.95 1,854.95 0.0K
11:30 1,854.95 1,855.01 1,854.43 1,854.43 0.0K
11:31 1,854.59 1,854.79 1,854.23 1,854.79 0.0K
11:32 1,854.79 1,854.90 1,854.49 1,854.82 0.0K
11:33 1,854.82 1,855.69 1,854.81 1,855.69 0.0K
11:34 1,855.69 1,855.69 1,852.37 1,854.21 0.0K
11:35 1,854.35 1,856.48 1,854.35 1,856.32 0.0K
11:36 1,856.29 1,857.95 1,856.29 1,857.09 0.0K
11:37 1,857.09 1,857.09 1,855.96 1,855.96 0.0K
11:38 1,855.75 1,855.75 1,854.93 1,854.93 0.0K
11:39 1,854.93 1,856.57 1,854.93 1,856.27 0.0K
11:40 1,856.51 1,856.52 1,856.02 1,856.04 0.0K
11:41 1,855.82 1,856.09 1,854.99 1,854.99 0.0K
11:42 1,854.95 1,855.02 1,854.70 1,854.70 0.0K
11:43 1,854.70 1,854.91 1,854.50 1,854.50 0.0K
11:44 1,854.53 1,854.85 1,852.14 1,852.83 0.0K
11:45 1,852.83 1,853.15 1,852.34 1,853.15 0.0K
11:46 1,852.90 1,853.01 1,851.78 1,851.78 0.0K
11:47 1,851.59 1,851.59 1,851.02 1,851.02 0.0K
11:48 1,851.02 1,851.53 1,851.02 1,851.51 0.0K
11:49 1,851.45 1,852.61 1,851.45 1,852.06 0.0K
11:50 1,852.01 1,853.19 1,851.99 1,853.03 0.0K
11:51 1,853.28 1,854.22 1,852.52 1,852.52 0.0K
11:52 1,852.52 1,853.09 1,852.52 1,852.54 0.0K
11:53 1,852.36 1,852.60 1,850.06 1,850.06 0.0K
11:54 1,849.90 1,849.90 1,849.24 1,849.24 0.0K
11:55 1,849.24 1,849.88 1,848.80 1,849.84 0.0K
11:56 1,849.84 1,849.93 1,849.43 1,849.43 0.0K
11:57 1,848.98 1,848.98 1,848.56 1,848.69 0.0K
11:58 1,848.69 1,849.20 1,848.45 1,848.45 0.0K
11:59 1,848.45 1,848.45 1,847.83 1,848.11 0.0K
12:00 1,847.95 1,848.04 1,847.47 1,847.47 0.0K
12:01 1,847.47 1,850.80 1,847.26 1,850.66 0.0K
12:02 1,850.76 1,850.94 1,849.67 1,850.94 0.0K
12:03 1,851.95 1,855.13 1,851.70 1,853.93 0.0K
12:04 1,853.80 1,853.80 1,852.97 1,853.76 0.0K
12:05 1,853.76 1,853.76 1,852.92 1,853.18 0.0K
12:06 1,853.18 1,853.49 1,852.84 1,852.92 0.0K
12:07 1,852.92 1,852.92 1,851.95 1,852.11 0.0K
12:08 1,852.03 1,852.03 1,851.63 1,851.90 0.0K
12:09 1,852.28 1,853.43 1,852.28 1,852.76 0.0K
12:10 1,852.76 1,852.86 1,851.53 1,851.53 0.0K
12:11 1,851.39 1,851.71 1,850.12 1,850.35 0.0K
12:12 1,850.30 1,850.30 1,848.27 1,849.34 0.0K
12:13 1,849.26 1,849.91 1,849.26 1,849.64 0.0K
12:14 1,849.64 1,849.65 1,849.25 1,849.36 0.0K
12:15 1,849.36 1,850.88 1,849.36 1,850.88 0.0K
12:16 1,851.02 1,851.02 1,849.73 1,849.73 0.0K
12:17 1,849.73 1,849.73 1,849.24 1,849.25 0.0K
12:18 1,849.16 1,849.16 1,848.43 1,848.63 0.0K
12:19 1,848.79 1,849.10 1,848.20 1,848.20 0.0K
12:20 1,848.01 1,848.01 1,847.08 1,847.08 0.0K
12:21 1,847.03 1,847.03 1,846.63 1,846.77 0.0K
12:22 1,846.77 1,847.31 1,846.77 1,847.31 0.0K
12:23 1,846.94 1,847.14 1,846.73 1,846.73 0.0K
12:24 1,846.72 1,846.72 1,845.38 1,845.66 0.0K
12:25 1,845.66 1,845.97 1,845.66 1,845.97 0.0K
12:26 1,845.97 1,845.97 1,844.69 1,844.69 0.0K
12:27 1,844.32 1,844.45 1,843.54 1,844.12 0.0K
12:28 1,844.55 1,844.89 1,843.64 1,843.97 0.0K
12:29 1,843.78 1,843.83 1,843.18 1,843.28 0.0K
12:30 1,843.28 1,844.60 1,843.28 1,844.31 0.0K
12:31 1,844.31 1,845.77 1,844.31 1,845.72 0.0K
12:32 1,845.72 1,846.04 1,845.52 1,846.04 0.0K
12:33 1,846.20 1,846.22 1,845.90 1,845.98 0.0K
12:34 1,846.19 1,846.28 1,845.38 1,845.70 0.0K
12:35 1,845.70 1,845.70 1,844.88 1,844.89 0.0K
12:36 1,844.89 1,845.07 1,844.80 1,844.80 0.0K
12:37 1,844.95 1,845.38 1,844.95 1,845.38 0.0K
12:38 1,845.38 1,845.61 1,845.23 1,845.23 0.0K
12:39 1,845.32 1,845.58 1,844.25 1,844.32 0.0K
12:40 1,844.32 1,844.40 1,844.15 1,844.31 0.0K
12:41 1,844.31 1,844.42 1,844.31 1,844.34 0.0K
12:42 1,844.34 1,845.60 1,844.34 1,845.60 0.0K
12:43 1,845.62 1,845.62 1,845.19 1,845.35 0.0K
12:44 1,845.23 1,845.25 1,844.29 1,844.29 0.0K
12:45 1,844.29 1,844.39 1,843.71 1,843.71 0.0K
12:46 1,843.71 1,843.71 1,843.19 1,843.19 0.0K
12:47 1,843.10 1,843.10 1,842.65 1,842.80 0.0K
12:48 1,842.80 1,842.80 1,842.65 1,842.65 0.0K
12:49 1,842.65 1,842.65 1,842.07 1,842.10 0.0K
12:50 1,842.10 1,843.23 1,842.10 1,842.46 0.0K
12:51 1,842.46 1,842.51 1,841.76 1,841.76 0.0K
12:52 1,841.76 1,841.76 1,841.66 1,841.68 0.0K
12:53 1,841.68 1,842.16 1,841.38 1,842.16 0.0K
12:54 1,842.30 1,843.55 1,842.30 1,843.55 0.0K
12:55 1,843.55 1,844.04 1,843.55 1,844.04 0.0K
12:56 1,844.20 1,846.56 1,844.20 1,846.56 0.0K
12:57 1,846.56 1,847.08 1,846.56 1,846.58 0.0K
12:58 1,846.32 1,846.35 1,845.54 1,845.70 0.0K
12:59 1,845.73 1,845.73 1,845.18 1,845.18 0.0K
13:00 1,844.19 1,845.41 1,844.16 1,845.27 0.0K
13:01 1,845.27 1,845.28 1,844.76 1,844.77 0.0K
13:02 1,844.84 1,845.13 1,844.60 1,844.93 0.0K
13:03 1,844.93 1,844.93 1,844.57 1,844.57 0.0K
13:04 1,844.57 1,844.64 1,844.47 1,844.61 0.0K
13:05 1,844.66 1,844.85 1,844.66 1,844.85 0.0K
13:06 1,844.04 1,844.04 1,842.85 1,842.90 0.0K
13:07 1,843.31 1,843.92 1,843.31 1,843.68 0.0K
13:08 1,843.65 1,844.31 1,843.65 1,844.31 0.0K
13:09 1,844.29 1,844.59 1,844.17 1,844.43 0.0K
13:10 1,844.43 1,844.70 1,844.43 1,844.47 0.0K
13:11 1,844.45 1,844.84 1,844.45 1,844.84 0.0K
13:12 1,844.84 1,844.94 1,844.67 1,844.94 0.0K
13:13 1,844.98 1,845.42 1,844.98 1,845.11 0.0K
13:14 1,844.91 1,846.30 1,844.65 1,845.96 0.0K
13:15 1,845.95 1,846.28 1,844.33 1,844.33 0.0K
13:16 1,844.33 1,844.33 1,842.90 1,843.03 0.0K
13:17 1,843.03 1,844.23 1,843.03 1,844.23 0.0K
13:18 1,844.25 1,846.00 1,844.25 1,845.74 0.0K
13:19 1,845.74 1,846.31 1,845.57 1,846.31 0.0K
13:20 1,846.26 1,846.26 1,845.12 1,845.12 0.0K
13:21 1,845.01 1,845.27 1,844.69 1,844.95 0.0K
13:22 1,844.85 1,844.88 1,843.91 1,843.91 0.0K
13:23 1,843.99 1,844.63 1,843.99 1,844.39 0.0K
13:24 1,844.71 1,844.71 1,844.01 1,844.10 0.0K
13:25 1,844.20 1,845.39 1,844.20 1,845.39 0.0K
13:26 1,844.96 1,845.74 1,844.96 1,845.74 0.0K
13:27 1,845.59 1,845.59 1,845.12 1,845.12 0.0K
13:28 1,845.12 1,845.24 1,844.96 1,845.24 0.0K
13:29 1,845.24 1,845.82 1,845.24 1,845.81 0.0K
13:30 1,845.87 1,845.90 1,845.82 1,845.82 0.0K
13:31 1,845.82 1,845.82 1,845.73 1,845.73 0.0K
13:32 1,845.68 1,845.68 1,844.74 1,844.74 0.0K
13:33 1,844.76 1,846.34 1,844.69 1,846.34 0.0K
13:34 1,846.02 1,846.93 1,845.85 1,846.93 0.0K
13:35 1,846.93 1,846.93 1,845.64 1,845.64 0.0K
13:36 1,845.72 1,845.72 1,845.14 1,845.14 0.0K
13:37 1,845.14 1,845.21 1,845.12 1,845.12 0.0K
13:38 1,845.17 1,845.20 1,844.63 1,844.63 0.0K
13:39 1,844.60 1,844.60 1,843.71 1,843.71 0.0K
13:40 1,843.55 1,843.62 1,842.90 1,842.90 0.0K
13:41 1,842.90 1,842.90 1,842.41 1,842.82 0.0K
13:42 1,842.82 1,842.83 1,842.60 1,842.63 0.0K
13:43 1,842.79 1,843.42 1,842.75 1,843.28 0.0K
13:44 1,843.34 1,843.44 1,842.83 1,842.99 0.0K
13:45 1,843.29 1,843.29 1,842.94 1,843.23 0.0K
13:46 1,843.39 1,843.39 1,843.17 1,843.17 0.0K
13:47 1,843.17 1,843.44 1,842.70 1,843.44 0.0K
13:48 1,843.44 1,843.58 1,843.42 1,843.58 0.0K
13:49 1,843.34 1,843.34 1,842.75 1,842.85 0.0K
13:50 1,842.85 1,842.85 1,842.54 1,842.54 0.0K
13:51 1,842.56 1,842.56 1,841.55 1,841.58 0.0K
13:52 1,841.47 1,841.59 1,841.42 1,841.59 0.0K
13:53 1,842.16 1,842.16 1,841.93 1,841.93 0.0K
13:54 1,841.93 1,842.17 1,841.53 1,841.53 0.0K
13:55 1,841.53 1,841.80 1,841.41 1,841.41 0.0K
13:56 1,841.92 1,842.21 1,841.70 1,842.21 0.0K
13:57 1,842.19 1,842.68 1,842.12 1,842.67 0.0K
13:58 1,842.68 1,843.07 1,842.67 1,842.95 0.0K
13:59 1,842.95 1,843.41 1,842.95 1,843.28 0.0K
14:00 1,842.95 1,842.95 1,842.76 1,842.76 0.0K
14:01 1,842.96 1,843.41 1,842.96 1,843.39 0.0K
14:02 1,843.44 1,844.06 1,843.11 1,844.06 0.0K
14:03 1,844.06 1,844.19 1,844.06 1,844.19 0.0K
14:04 1,844.64 1,845.08 1,844.27 1,845.08 0.0K
14:05 1,845.17 1,845.17 1,844.03 1,844.17 0.0K
14:06 1,844.82 1,845.63 1,844.82 1,845.54 0.0K
14:07 1,845.47 1,845.47 1,844.24 1,844.24 0.0K
14:08 1,844.40 1,844.98 1,844.40 1,844.71 0.0K
14:09 1,844.56 1,844.56 1,843.63 1,843.63 0.0K
14:10 1,843.03 1,843.03 1,842.23 1,842.34 0.0K
14:11 1,842.34 1,843.44 1,842.34 1,842.93 0.0K
14:12 1,842.72 1,842.72 1,841.88 1,841.88 0.0K
14:13 1,841.87 1,843.14 1,841.87 1,843.14 0.0K
14:14 1,843.14 1,843.14 1,842.31 1,842.55 0.0K
14:15 1,842.48 1,843.72 1,841.99 1,843.72 0.0K
14:16 1,843.80 1,844.42 1,843.80 1,844.13 0.0K
14:17 1,844.13 1,844.77 1,844.00 1,844.77 0.0K
14:18 1,844.74 1,844.99 1,844.43 1,844.43 0.0K
14:19 1,844.27 1,844.27 1,843.81 1,843.97 0.0K
14:20 1,844.79 1,845.39 1,844.79 1,845.28 0.0K
14:21 1,844.95 1,845.14 1,844.52 1,845.14 0.0K
14:22 1,845.22 1,845.66 1,845.22 1,845.66 0.0K
14:23 1,845.66 1,847.00 1,845.66 1,847.00 0.0K
14:24 1,847.16 1,847.30 1,846.53 1,846.64 0.0K
14:25 1,846.71 1,846.72 1,846.10 1,846.56 0.0K
14:26 1,846.89 1,847.10 1,846.27 1,846.27 0.0K
14:27 1,846.24 1,846.24 1,844.89 1,844.89 0.0K
14:28 1,845.02 1,845.91 1,845.02 1,845.91 0.0K
14:29 1,845.88 1,846.17 1,845.88 1,846.07 0.0K
14:30 1,845.75 1,846.13 1,845.64 1,845.80 0.0K
14:31 1,845.91 1,846.64 1,845.91 1,846.64 0.0K
14:32 1,846.64 1,846.64 1,845.93 1,845.93 0.0K
14:33 1,845.93 1,845.93 1,845.26 1,845.29 0.0K
14:34 1,845.29 1,845.31 1,844.99 1,844.99 0.0K
14:35 1,844.86 1,844.89 1,843.27 1,843.27 0.0K
14:36 1,843.27 1,843.27 1,842.89 1,843.15 0.0K
14:37 1,843.25 1,844.05 1,843.25 1,843.95 0.0K
14:38 1,843.62 1,843.68 1,843.01 1,843.01 0.0K
14:39 1,842.69 1,842.69 1,842.28 1,842.28 0.0K
14:40 1,842.39 1,842.64 1,842.20 1,842.61 0.0K
14:41 1,842.61 1,843.74 1,842.61 1,843.74 0.0K
14:42 1,843.74 1,844.90 1,843.74 1,844.20 0.0K
14:43 1,844.20 1,844.60 1,844.06 1,844.20 0.0K
14:44 1,844.41 1,845.10 1,844.41 1,845.10 0.0K
14:45 1,845.03 1,845.47 1,845.03 1,845.26 0.0K
14:46 1,845.17 1,845.17 1,843.84 1,843.84 0.0K
14:47 1,843.84 1,844.26 1,843.84 1,844.26 0.0K
14:48 1,844.21 1,844.91 1,844.18 1,844.59 0.0K
14:49 1,844.84 1,844.91 1,844.44 1,844.61 0.0K
14:50 1,844.61 1,844.61 1,844.01 1,844.01 0.0K
14:51 1,843.91 1,845.30 1,843.91 1,845.21 0.0K
14:52 1,845.29 1,845.29 1,844.93 1,845.05 0.0K
14:53 1,844.98 1,844.98 1,844.45 1,844.74 0.0K
14:54 1,844.74 1,844.74 1,844.45 1,844.61 0.0K
14:55 1,844.61 1,844.61 1,844.48 1,844.53 0.0K
14:56 1,844.51 1,844.51 1,843.56 1,843.56 0.0K
14:57 1,843.54 1,843.62 1,843.18 1,843.18 0.0K
14:58 1,842.97 1,843.28 1,842.95 1,843.28 0.0K
14:59 1,843.28 1,843.70 1,843.28 1,843.50 0.0K
15:00 1,843.49 1,844.30 1,843.39 1,844.30 0.0K
15:01 1,844.29 1,844.69 1,843.47 1,843.47 0.0K
15:02 1,843.47 1,843.47 1,842.47 1,842.57 0.0K
15:03 1,842.52 1,842.69 1,842.42 1,842.69 0.0K
15:04 1,842.69 1,842.85 1,842.68 1,842.68 0.0K
15:05 1,842.68 1,842.82 1,842.04 1,842.82 0.0K
15:06 1,842.82 1,843.13 1,842.71 1,842.71 0.0K
15:07 1,842.63 1,843.16 1,842.60 1,843.16 0.0K
15:08 1,843.18 1,843.37 1,842.99 1,843.37 0.0K
15:09 1,843.44 1,843.48 1,843.17 1,843.17 0.0K
15:10 1,843.33 1,843.49 1,843.22 1,843.22 0.0K
15:11 1,843.27 1,843.65 1,843.10 1,843.65 0.0K
15:12 1,843.57 1,843.66 1,842.93 1,842.98 0.0K
15:13 1,843.03 1,843.03 1,842.63 1,842.81 0.0K
15:14 1,842.76 1,842.82 1,841.29 1,841.29 0.0K
15:15 1,841.29 1,841.76 1,841.09 1,841.76 0.0K
15:16 1,841.81 1,842.75 1,841.81 1,842.59 0.0K
15:17 1,842.59 1,842.64 1,841.87 1,841.97 0.0K
15:18 1,842.14 1,842.72 1,842.14 1,842.54 0.0K
15:19 1,842.51 1,842.51 1,840.68 1,840.68 0.0K
15:20 1,840.63 1,841.69 1,840.63 1,841.10 0.0K
15:21 1,841.10 1,841.26 1,840.83 1,841.17 0.0K
15:22 1,841.17 1,841.49 1,841.13 1,841.13 0.0K
15:23 1,841.13 1,841.40 1,841.12 1,841.12 0.0K
15:24 1,841.19 1,841.21 1,840.92 1,841.21 0.0K
15:25 1,841.35 1,841.47 1,841.06 1,841.29 0.0K
15:26 1,841.46 1,841.46 1,841.39 1,841.39 0.0K
15:27 1,841.39 1,841.46 1,841.22 1,841.22 0.0K
15:28 1,841.20 1,841.29 1,841.03 1,841.17 0.0K
15:29 1,841.09 1,842.28 1,841.09 1,842.28 0.0K
15:30 1,842.13 1,842.88 1,842.13 1,842.78 0.0K
15:31 1,843.46 1,843.46 1,843.08 1,843.15 0.0K
15:32 1,843.20 1,843.65 1,843.20 1,843.35 0.0K
15:33 1,843.51 1,843.72 1,843.21 1,843.21 0.0K
15:34 1,843.21 1,843.21 1,842.61 1,842.66 0.0K
15:35 1,842.28 1,842.51 1,842.28 1,842.42 0.0K
15:36 1,842.36 1,842.40 1,841.99 1,842.16 0.0K
15:37 1,842.18 1,842.95 1,842.10 1,842.95 0.0K
15:38 1,843.03 1,843.03 1,842.57 1,842.57 0.0K
15:39 1,842.57 1,844.66 1,842.57 1,844.65 0.0K
15:40 1,844.87 1,845.82 1,844.75 1,845.82 0.0K
15:41 1,846.45 1,846.45 1,844.89 1,844.98 0.0K
15:42 1,845.27 1,845.41 1,845.00 1,845.08 0.0K
15:43 1,845.06 1,845.11 1,844.75 1,844.81 0.0K
15:44 1,844.80 1,845.07 1,844.52 1,844.54 0.0K
15:45 1,844.55 1,845.26 1,844.55 1,845.23 0.0K
15:46 1,845.25 1,845.25 1,844.28 1,844.33 0.0K
15:47 1,844.36 1,845.52 1,844.36 1,845.52 0.0K
15:48 1,845.55 1,845.55 1,844.30 1,844.30 0.0K
15:49 1,844.30 1,844.56 1,843.99 1,844.52 0.0K
15:50 1,845.56 1,845.56 1,842.73 1,843.63 0.0K
15:51 1,844.01 1,844.09 1,843.60 1,843.92 0.0K
15:52 1,843.79 1,843.93 1,842.40 1,842.81 0.0K
15:53 1,843.22 1,843.95 1,843.19 1,843.95 0.0K
15:54 1,844.05 1,844.05 1,843.10 1,843.40 0.0K
15:55 1,842.89 1,842.98 1,840.15 1,842.27 0.0K
15:56 1,842.15 1,842.15 1,840.58 1,840.58 0.0K
15:57 1,840.56 1,840.90 1,839.75 1,839.75 0.0K
15:58 1,840.23 1,840.69 1,840.21 1,840.69 0.0K
15:59 1,840.94 1,841.14 1,840.64 1,840.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,844.74 1,853.22 1,814.49 1,849.67 0.0M
2025-09-25 1,860.83 1,869.98 1,839.75 1,840.64 0.0M
2025-09-24 1,842.11 1,867.00 1,840.19 1,847.96 0.0M
2025-09-23 1,823.65 1,860.06 1,819.46 1,834.49 0.0M
2025-09-22 1,847.81 1,847.81 1,786.11 1,813.61 0.0M
2025-09-20 1,853.45 1,866.34 1,851.29 1,856.71 0.0M
2025-09-19 1,853.45 1,866.34 1,851.29 1,856.68 0.0M
2025-09-18 1,867.05 1,867.05 1,849.03 1,853.42 0.0M
2025-09-17 1,903.76 1,911.00 1,861.16 1,862.40 0.0M
2025-09-16 1,847.85 1,919.77 1,829.23 1,905.62 0.0M
2025-09-15 1,871.47 1,873.16 1,842.60 1,842.71 0.0M
2025-09-12 1,871.08 1,878.85 1,864.89 1,871.43 0.0M
2025-09-11 1,870.65 1,879.16 1,856.87 1,875.03 0.0M
2025-09-10 1,892.11 1,892.11 1,818.24 1,870.47 0.0M
2025-09-09 1,900.77 1,911.18 1,894.59 1,895.87 0.0M
2025-09-08 1,913.62 1,921.41 1,877.09 1,898.86 0.0M
2025-09-05 1,876.44 1,916.81 1,876.27 1,914.78 0.0M
2025-09-04 1,876.88 1,890.19 1,864.14 1,880.30 0.0M
2025-09-03 1,885.49 1,886.75 1,864.95 1,879.02 0.0M
2025-09-02 1,914.12 1,925.81 1,882.10 1,892.27 0.0M
2025-08-29 1,920.44 1,938.29 1,916.91 1,922.68 0.0M
2025-08-28 1,931.69 1,932.88 1,906.07 1,925.24 0.0M
2025-08-27 1,919.99 1,942.71 1,914.33 1,928.24 0.0M
2025-08-26 1,962.72 1,965.56 1,926.61 1,928.23 0.0M
2025-08-25 1,945.96 1,978.59 1,942.05 1,974.25 0.0M
2025-08-22 1,882.34 1,951.24 1,882.34 1,944.97 0.0M
2025-08-21 1,857.22 1,896.65 1,849.14 1,878.27 0.0M
2025-08-20 1,837.79 1,861.36 1,835.30 1,860.02 0.0M
2025-08-19 1,832.02 1,841.09 1,811.93 1,836.18 0.0M
2025-08-18 1,836.15 1,842.08 1,825.04 1,832.11 0.0M
2025-08-15 1,837.97 1,843.40 1,822.52 1,840.68 0.0M
2025-08-14 1,852.37 1,855.54 1,822.44 1,835.13 0.0M
2025-08-13 1,821.44 1,859.45 1,799.13 1,859.45 0.0M
2025-08-12 1,816.25 1,859.74 1,811.33 1,828.39 0.0M
2025-08-11 1,824.27 1,833.39 1,804.99 1,812.34 0.0M
2025-08-08 1,823.00 1,837.00 1,809.94 1,813.64 0.0M
2025-08-07 1,792.09 1,817.05 1,778.78 1,813.00 0.0M
2025-08-06 1,823.68 1,838.62 1,779.61 1,779.65 0.0M
2025-08-05 1,772.12 1,815.85 1,770.47 1,812.65 0.0M
2025-08-04 1,736.58 1,757.71 1,727.93 1,752.39 0.0M
2025-08-01 1,757.28 1,759.34 1,712.31 1,731.70 0.0M
2025-07-31 1,762.78 1,781.85 1,758.18 1,761.57 0.0M
2025-07-30 1,762.83 1,812.85 1,762.15 1,787.24 0.0M
2025-07-29 1,769.56 1,769.56 1,737.32 1,751.04 0.0M
2025-07-28 1,770.11 1,774.14 1,757.02 1,765.92 0.0M
2025-07-25 1,772.99 1,782.73 1,747.58 1,781.02 0.0M
2025-07-24 1,806.58 1,806.58 1,776.26 1,785.51 0.0M
2025-07-23 1,790.66 1,818.76 1,788.32 1,815.49 0.0M
2025-07-22 1,754.38 1,788.14 1,753.98 1,786.80 0.0M
2025-07-21 1,764.89 1,778.21 1,754.33 1,755.06 0.0M
2025-07-18 1,746.27 1,759.81 1,740.31 1,758.62 0.0M
2025-07-17 1,721.32 1,743.15 1,702.58 1,740.99 0.0M
2025-07-16 1,745.63 1,757.41 1,731.98 1,749.09 0.0M
2025-07-15 1,768.44 1,770.80 1,748.28 1,749.63 0.0M
2025-07-14 1,791.67 1,793.84 1,761.28 1,771.13 0.0M
2025-07-11 1,790.49 1,799.24 1,773.85 1,793.15 0.0M
2025-07-10 1,767.12 1,810.13 1,760.65 1,796.54 0.0M
2025-07-09 1,785.21 1,790.75 1,748.71 1,770.52 0.0M
2025-07-08 1,781.67 1,805.67 1,778.93 1,784.83 0.0M
2025-07-07 1,811.67 1,818.02 1,779.33 1,779.43 0.0M
2025-07-03 1,848.07 1,851.49 1,813.21 1,820.63 0.0M
2025-07-02 1,816.67 1,845.44 1,797.88 1,844.60 0.0M
2025-07-01 1,768.64 1,820.45 1,763.36 1,806.46 0.0M
2025-06-30 1,760.04 1,787.67 1,755.25 1,774.45 0.0M
2025-06-27 1,788.41 1,789.52 1,745.06 1,763.17 0.0M
2025-06-26 1,776.49 1,801.99 1,771.48 1,791.29 0.0M
2025-06-25 1,791.50 1,793.83 1,754.89 1,767.38 0.0M
2025-06-24 1,801.15 1,811.28 1,792.01 1,799.59 0.0M
2025-06-23 1,811.64 1,830.66 1,798.94 1,804.13 0.0M
2025-06-20 1,829.41 1,841.23 1,812.51 1,818.68 0.0M
2025-06-18 1,828.33 1,853.16 1,824.20 1,824.68 0.0M
2025-06-17 1,835.00 1,844.05 1,822.21 1,828.66 0.0M
2025-06-16 1,777.58 1,842.86 1,777.58 1,831.79 0.0M
2025-06-13 1,690.61 1,783.20 1,690.61 1,762.56 0.0M
2025-06-12 1,650.42 1,693.29 1,641.96 1,691.73 0.0M
2025-06-11 1,670.78 1,672.66 1,647.42 1,657.00 0.0M
2025-06-10 1,645.83 1,678.16 1,644.73 1,668.00 0.0M
2025-06-09 1,630.62 1,650.18 1,627.29 1,640.47 0.0M
2025-06-06 1,623.93 1,638.19 1,622.57 1,627.62 0.0M
2025-06-05 1,626.35 1,626.35 1,610.40 1,613.01 0.0M
2025-06-04 1,637.68 1,639.64 1,619.11 1,623.28 0.0M
2025-06-03 1,654.64 1,656.61 1,624.40 1,637.38 0.0M
2025-06-02 1,666.80 1,667.60 1,637.99 1,661.90 0.0M
2025-05-30 1,666.59 1,670.27 1,649.12 1,666.12 0.0M
2025-05-29 1,673.72 1,681.19 1,654.58 1,670.81 0.0M
2025-05-28 1,684.56 1,685.87 1,667.37 1,671.34 0.0M
2025-05-27 1,667.92 1,684.95 1,657.94 1,683.16 0.0M
2025-05-23 1,645.16 1,660.13 1,634.94 1,655.84 0.0M
2025-05-22 1,660.92 1,665.32 1,639.23 1,656.24 0.0M
2025-05-21 1,709.88 1,709.88 1,662.32 1,664.82 0.0M
2025-05-20 1,722.83 1,734.12 1,713.26 1,723.79 0.0M
2025-05-19 1,737.52 1,741.41 1,708.94 1,720.32 0.0M
2025-05-17 1,703.67 1,735.28 1,735.28 1,735.28 0.0M
2025-05-16 1,703.67 1,736.81 1,696.92 1,735.28 0.0M
2025-05-15 1,707.92 1,707.92 1,658.90 1,702.99 0.0M
2025-05-14 1,743.39 1,750.69 1,718.57 1,719.76 0.0M
2025-05-13 1,716.19 1,767.31 1,712.00 1,750.12 0.0M
2025-05-12 1,704.30 1,729.63 1,695.17 1,717.53 0.0M
2025-05-09 1,654.04 1,679.20 1,651.17 1,674.41 0.0M
2025-05-08 1,637.88 1,664.97 1,636.72 1,655.63 0.0M
2025-05-07 1,674.84 1,674.84 1,637.80 1,648.22 0.0M
2025-05-06 1,669.03 1,701.88 1,662.61 1,671.81 0.0M
2025-05-05 1,643.52 1,652.08 1,635.61 1,644.20 0.0M
2025-05-02 1,659.14 1,663.48 1,639.54 1,654.23 0.0M
2025-05-01 1,641.25 1,660.58 1,632.26 1,644.34 0.0M
2025-04-30 1,656.59 1,656.59 1,633.79 1,649.42 0.0M
2025-04-29 1,653.21 1,662.55 1,645.93 1,656.47 0.0M
2025-04-28 1,662.79 1,673.40 1,645.24 1,658.22 0.0M
2025-04-25 1,661.61 1,665.64 1,646.55 1,660.98 0.0M
2025-04-24 1,641.52 1,666.14 1,623.46 1,661.21 0.0M
2025-04-23 1,662.76 1,674.36 1,635.26 1,645.51 0.0M
2025-04-22 1,648.45 1,670.88 1,643.82 1,656.05 0.0M
2025-04-21 1,629.97 1,636.03 1,615.40 1,634.90 0.0M
2025-04-17 1,596.63 1,638.35 1,596.18 1,636.38 0.0M
2025-04-16 1,593.71 1,609.53 1,577.56 1,587.28 0.0M
2025-04-15 1,595.96 1,597.15 1,570.59 1,588.03 0.0M
2025-04-14 1,593.97 1,607.76 1,576.50 1,599.35 0.0M
2025-04-11 1,543.61 1,586.79 1,537.51 1,581.37 0.0M
2025-04-10 1,546.30 1,550.16 1,499.45 1,537.54 0.0M
2025-04-09 1,449.67 1,557.85 1,434.70 1,550.62 0.0M
2025-04-08 1,526.75 1,530.50 1,441.75 1,460.91 0.0M
2025-04-07 1,502.95 1,567.91 1,481.66 1,502.71 0.0M
2025-04-04 1,590.89 1,595.87 1,513.81 1,529.93 0.0M
2025-04-03 1,650.97 1,659.34 1,632.36 1,646.67 0.0M
2025-04-02 1,652.71 1,661.52 1,634.04 1,659.42 0.0M
2025-04-01 1,639.00 1,659.34 1,623.88 1,658.51 0.0M
2025-03-31 1,630.52 1,654.11 1,627.95 1,641.52 0.0M
2025-03-28 1,652.10 1,659.10 1,630.91 1,639.84 0.0M
2025-03-27 1,615.21 1,654.71 1,614.82 1,650.49 0.0M
2025-03-26 1,580.96 1,614.73 1,580.25 1,610.27 0.0M
2025-03-25 1,581.20 1,594.51 1,576.53 1,579.84 0.0M
2025-03-24 1,573.38 1,593.50 1,562.23 1,576.99 0.0M
2025-03-21 1,584.34 1,602.90 1,573.14 1,576.13 0.0M
2025-03-20 1,601.49 1,614.08 1,585.82 1,592.90 0.0M
2025-03-19 1,605.91 1,615.17 1,596.04 1,606.71 0.0M
2025-03-18 1,632.11 1,634.21 1,608.88 1,611.23 0.0M
2025-03-17 1,609.67 1,639.03 1,609.67 1,619.34 0.0M
2025-03-14 1,590.00 1,602.81 1,575.78 1,598.01 0.0M
2025-03-13 1,589.88 1,611.45 1,570.96 1,590.70 0.0M
2025-03-12 1,612.76 1,622.36 1,587.14 1,592.68 0.0M
2025-03-11 1,682.58 1,690.75 1,634.58 1,636.09 0.0M
2025-03-10 1,680.67 1,727.84 1,678.33 1,683.46 0.0M
2025-03-07 1,629.50 1,691.19 1,629.50 1,668.90 0.0M
2025-03-06 1,585.94 1,640.51 1,577.75 1,634.74 0.0M
2025-03-05 1,582.59 1,599.12 1,568.08 1,584.07 0.0M
2025-03-04 1,598.23 1,607.65 1,581.10 1,582.95 0.0M
2025-03-03 1,638.01 1,648.88 1,596.07 1,605.60 0.0M
2025-02-28 1,628.73 1,648.03 1,623.03 1,636.00 0.0M
2025-02-27 1,626.10 1,637.20 1,621.39 1,624.70 0.0M
2025-02-26 1,673.91 1,673.91 1,625.41 1,631.32 0.0M
2025-02-25 1,663.28 1,686.46 1,663.28 1,678.85 0.0M
2025-02-24 1,658.84 1,691.36 1,645.30 1,669.04 0.0M
2025-02-21 1,624.94 1,667.01 1,617.00 1,658.59 0.0M
2025-02-20 1,599.95 1,622.25 1,596.34 1,621.68 0.0M
2025-02-19 1,604.58 1,613.90 1,597.74 1,603.14 0.0M
2025-02-18 1,604.12 1,615.30 1,595.54 1,615.13 0.0M
2025-02-14 1,615.80 1,631.13 1,612.75 1,618.81 0.0M
2025-02-13 1,595.65 1,641.22 1,591.79 1,610.89 0.0M
2025-02-12 1,599.10 1,618.95 1,595.41 1,596.65 0.0M
2025-02-11 1,608.77 1,626.90 1,597.04 1,624.24 0.0M
2025-02-10 1,603.67 1,611.01 1,595.46 1,607.28 0.0M
2025-02-07 1,596.65 1,614.40 1,592.20 1,605.95 0.0M
2025-02-06 1,609.88 1,619.87 1,573.31 1,593.99 0.0M
2025-02-05 1,615.30 1,623.69 1,571.47 1,595.40 0.0M
2025-02-04 1,665.05 1,665.05 1,633.61 1,638.73 0.0M
2025-02-03 1,713.53 1,715.63 1,692.53 1,697.11 0.0M
2025-01-31 1,736.27 1,753.66 1,722.70 1,730.88 0.0M
2025-01-30 1,752.77 1,753.53 1,732.25 1,743.70 0.0M
2025-01-29 1,710.10 1,736.75 1,710.10 1,734.53 0.0M
2025-01-28 1,749.15 1,755.67 1,708.89 1,712.32 0.0M
2025-01-27 1,736.97 1,757.43 1,729.06 1,750.14 0.0M
2025-01-24 1,724.16 1,731.30 1,707.50 1,716.16 0.0M
2025-01-23 1,715.35 1,732.85 1,705.79 1,727.38 0.0M
2025-01-22 1,723.26 1,724.67 1,708.29 1,712.07 0.0M
2025-01-21 1,735.83 1,749.35 1,727.63 1,733.12 0.0M
2025-01-17 1,741.31 1,751.10 1,735.58 1,742.18 0.0M
2025-01-16 1,728.97 1,740.37 1,715.06 1,737.67 0.0M
2025-01-15 1,755.40 1,760.79 1,736.46 1,740.41 0.0M
2025-01-14 1,757.90 1,759.50 1,725.34 1,740.55 0.0M
2025-01-13 1,741.94 1,770.90 1,739.38 1,759.90 0.0M
2025-01-10 1,684.41 1,747.69 1,683.88 1,733.63 0.0M
2025-01-08 1,678.20 1,692.62 1,650.77 1,688.81 0.0M
2025-01-07 1,699.46 1,717.40 1,683.71 1,687.62 0.0M
2025-01-06 1,714.99 1,734.40 1,690.47 1,695.35 0.0M
2025-01-03 1,707.66 1,716.37 1,697.97 1,705.62 0.0M
2025-01-02 1,728.03 1,732.00 1,702.58 1,707.33 0.0M