Dow Jones U.S. Telecommunications Equipment Total Stock Market (DWCTLQ)

DWCTLQ
🏛️ 美国 →
22,369.12
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 22,488.91 22,488.91 22,377.10 22,382.31 0.0K
09:31 22,394.18 22,394.18 22,344.87 22,346.08 0.0K
09:32 22,361.31 22,369.59 22,323.49 22,369.59 0.0K
09:33 22,367.60 22,371.13 22,343.58 22,343.58 0.0K
09:34 22,358.86 22,370.89 22,349.04 22,349.04 0.0K
09:35 22,330.20 22,366.42 22,325.82 22,341.39 0.0K
09:36 22,343.45 22,356.35 22,330.07 22,338.75 0.0K
09:37 22,352.83 22,362.31 22,345.96 22,345.96 0.0K
09:38 22,334.01 22,366.85 22,331.67 22,333.20 0.0K
09:39 22,336.52 22,346.50 22,318.57 22,318.69 0.0K
09:40 22,334.81 22,346.39 22,324.64 22,324.64 0.0K
09:41 22,328.33 22,346.65 22,326.47 22,331.36 0.0K
09:42 22,334.36 22,345.64 22,328.16 22,336.69 0.0K
09:43 22,345.47 22,345.47 22,326.97 22,326.97 0.0K
09:44 22,330.47 22,343.68 22,322.58 22,322.78 0.0K
09:45 22,326.82 22,357.19 22,318.36 22,354.54 0.0K
09:46 22,356.19 22,361.82 22,349.40 22,361.82 0.0K
09:47 22,362.76 22,375.69 22,347.20 22,347.20 0.0K
09:48 22,348.98 22,356.00 22,340.87 22,344.95 0.0K
09:49 22,362.46 22,377.79 22,362.46 22,377.79 0.0K
09:50 22,382.10 22,382.10 22,360.82 22,360.82 0.0K
09:51 22,366.38 22,374.84 22,365.62 22,369.63 0.0K
09:52 22,374.06 22,380.72 22,369.59 22,379.93 0.0K
09:53 22,369.66 22,388.00 22,369.66 22,388.00 0.0K
09:54 22,389.81 22,397.68 22,376.77 22,376.77 0.0K
09:55 22,374.68 22,375.38 22,369.82 22,375.38 0.0K
09:56 22,378.23 22,390.07 22,377.21 22,390.07 0.0K
09:57 22,396.89 22,396.89 22,383.86 22,383.86 0.0K
09:58 22,386.20 22,397.14 22,385.53 22,396.86 0.0K
09:59 22,393.90 22,395.31 22,384.43 22,384.43 0.0K
10:00 22,400.12 22,400.26 22,385.04 22,385.04 0.0K
10:01 22,383.19 22,403.99 22,383.19 22,401.71 0.0K
10:02 22,400.66 22,400.66 22,377.14 22,382.33 0.0K
10:03 22,385.33 22,385.64 22,373.89 22,373.89 0.0K
10:04 22,372.85 22,373.27 22,359.97 22,373.27 0.0K
10:05 22,378.03 22,382.76 22,370.04 22,370.04 0.0K
10:06 22,375.91 22,376.45 22,364.38 22,364.38 0.0K
10:07 22,360.27 22,360.27 22,326.16 22,337.66 0.0K
10:08 22,335.83 22,342.42 22,327.47 22,327.98 0.0K
10:09 22,330.40 22,354.25 22,330.40 22,345.94 0.0K
10:10 22,354.08 22,365.62 22,349.98 22,350.42 0.0K
10:11 22,352.11 22,352.11 22,336.62 22,336.62 0.0K
10:12 22,342.87 22,353.07 22,342.87 22,351.06 0.0K
10:13 22,343.11 22,343.11 22,324.13 22,325.08 0.0K
10:14 22,327.50 22,332.93 22,314.09 22,318.81 0.0K
10:15 22,319.20 22,319.20 22,304.69 22,304.69 0.0K
10:16 22,308.39 22,321.10 22,308.39 22,318.86 0.0K
10:17 22,322.02 22,325.19 22,317.02 22,318.43 0.0K
10:18 22,317.19 22,320.55 22,304.96 22,308.99 0.0K
10:19 22,309.18 22,320.53 22,307.34 22,317.28 0.0K
10:20 22,314.93 22,316.05 22,305.54 22,308.18 0.0K
10:21 22,306.71 22,308.69 22,290.04 22,295.28 0.0K
10:22 22,299.33 22,299.33 22,291.10 22,292.13 0.0K
10:23 22,290.20 22,300.08 22,290.20 22,296.82 0.0K
10:24 22,297.34 22,297.34 22,288.60 22,290.22 0.0K
10:25 22,290.34 22,290.34 22,264.15 22,270.66 0.0K
10:26 22,269.94 22,270.29 22,257.58 22,257.58 0.0K
10:27 22,260.62 22,260.62 22,227.35 22,230.84 0.0K
10:28 22,233.79 22,235.89 22,229.40 22,231.79 0.0K
10:29 22,238.47 22,253.78 22,238.47 22,253.78 0.0K
10:30 22,247.04 22,253.05 22,235.33 22,253.05 0.0K
10:31 22,250.44 22,250.44 22,240.43 22,240.43 0.0K
10:32 22,246.16 22,250.49 22,232.19 22,242.82 0.0K
10:33 22,244.24 22,244.87 22,230.10 22,230.88 0.0K
10:34 22,229.27 22,229.27 22,221.57 22,221.91 0.0K
10:35 22,219.15 22,229.44 22,217.85 22,229.44 0.0K
10:36 22,227.97 22,242.78 22,227.97 22,234.18 0.0K
10:37 22,233.88 22,243.27 22,231.78 22,242.01 0.0K
10:38 22,239.95 22,276.88 22,239.95 22,276.88 0.0K
10:39 22,276.81 22,288.30 22,276.37 22,282.02 0.0K
10:40 22,280.50 22,290.64 22,273.65 22,290.64 0.0K
10:41 22,290.35 22,293.52 22,286.36 22,289.71 0.0K
10:42 22,293.10 22,295.45 22,286.41 22,294.00 0.0K
10:43 22,293.49 22,293.49 22,279.07 22,290.51 0.0K
10:44 22,290.57 22,294.98 22,290.57 22,290.67 0.0K
10:45 22,292.03 22,294.19 22,278.56 22,278.56 0.0K
10:46 22,284.83 22,288.16 22,277.28 22,279.60 0.0K
10:47 22,288.06 22,288.06 22,268.04 22,269.30 0.0K
10:48 22,269.23 22,269.24 22,261.91 22,261.91 0.0K
10:49 22,261.72 22,261.72 22,243.19 22,243.19 0.0K
10:50 22,243.60 22,243.60 22,225.81 22,225.81 0.0K
10:51 22,225.45 22,243.57 22,225.45 22,240.80 0.0K
10:52 22,243.08 22,243.76 22,231.06 22,235.43 0.0K
10:53 22,236.45 22,247.87 22,236.45 22,237.30 0.0K
10:54 22,238.91 22,240.72 22,235.79 22,236.26 0.0K
10:55 22,234.94 22,251.30 22,234.94 22,250.29 0.0K
10:56 22,249.96 22,249.96 22,232.69 22,240.03 0.0K
10:57 22,241.88 22,245.57 22,241.88 22,242.05 0.0K
10:58 22,242.50 22,247.78 22,242.50 22,242.71 0.0K
10:59 22,245.38 22,245.38 22,228.87 22,229.53 0.0K
11:00 22,229.82 22,241.38 22,229.82 22,239.26 0.0K
11:01 22,236.91 22,236.91 22,227.59 22,231.36 0.0K
11:02 22,231.21 22,233.51 22,226.04 22,226.04 0.0K
11:03 22,225.14 22,231.52 22,220.77 22,227.69 0.0K
11:04 22,230.27 22,237.49 22,224.96 22,231.34 0.0K
11:05 22,231.88 22,236.51 22,231.88 22,232.89 0.0K
11:06 22,233.24 22,244.26 22,232.46 22,232.56 0.0K
11:07 22,235.95 22,239.56 22,234.26 22,237.20 0.0K
11:08 22,236.56 22,237.60 22,224.53 22,224.53 0.0K
11:09 22,225.79 22,228.86 22,220.16 22,220.98 0.0K
11:10 22,224.57 22,225.42 22,211.44 22,211.44 0.0K
11:11 22,212.45 22,219.10 22,211.35 22,217.11 0.0K
11:12 22,208.00 22,226.87 22,208.00 22,226.20 0.0K
11:13 22,228.53 22,232.73 22,222.08 22,222.54 0.0K
11:14 22,223.87 22,223.87 22,218.86 22,218.86 0.0K
11:15 22,218.02 22,223.41 22,213.88 22,220.15 0.0K
11:16 22,219.60 22,248.32 22,219.60 22,247.61 0.0K
11:17 22,252.06 22,259.89 22,252.06 22,259.61 0.0K
11:18 22,260.45 22,266.99 22,259.61 22,265.81 0.0K
11:19 22,268.57 22,293.24 22,268.57 22,293.24 0.0K
11:20 22,294.78 22,302.99 22,294.14 22,300.72 0.0K
11:21 22,299.97 22,299.97 22,286.63 22,291.53 0.0K
11:22 22,290.73 22,290.73 22,279.56 22,290.20 0.0K
11:23 22,288.16 22,289.83 22,278.01 22,283.99 0.0K
11:24 22,283.21 22,294.05 22,282.21 22,287.40 0.0K
11:25 22,287.40 22,306.45 22,287.40 22,306.45 0.0K
11:26 22,307.57 22,317.37 22,307.07 22,317.37 0.0K
11:27 22,315.51 22,318.55 22,315.51 22,316.86 0.0K
11:28 22,315.71 22,316.96 22,306.95 22,306.95 0.0K
11:29 22,307.10 22,309.13 22,304.45 22,308.33 0.0K
11:30 22,308.53 22,312.74 22,304.96 22,305.18 0.0K
11:31 22,307.77 22,308.34 22,295.41 22,297.84 0.0K
11:32 22,296.72 22,298.06 22,294.20 22,295.45 0.0K
11:33 22,294.66 22,294.66 22,285.90 22,288.63 0.0K
11:34 22,289.12 22,292.29 22,286.48 22,287.94 0.0K
11:35 22,288.23 22,288.34 22,275.79 22,275.79 0.0K
11:36 22,276.80 22,281.11 22,273.58 22,273.58 0.0K
11:37 22,277.90 22,284.93 22,274.72 22,274.72 0.0K
11:38 22,271.42 22,277.19 22,266.52 22,273.50 0.0K
11:39 22,273.06 22,275.97 22,271.81 22,273.52 0.0K
11:40 22,280.22 22,290.10 22,277.14 22,288.93 0.0K
11:41 22,291.11 22,301.64 22,291.11 22,301.64 0.0K
11:42 22,300.56 22,300.56 22,281.35 22,283.91 0.0K
11:43 22,286.61 22,289.97 22,283.38 22,289.97 0.0K
11:44 22,293.79 22,301.49 22,293.79 22,294.03 0.0K
11:45 22,293.71 22,293.71 22,286.30 22,288.31 0.0K
11:46 22,286.36 22,290.04 22,282.47 22,285.78 0.0K
11:47 22,286.05 22,286.71 22,278.35 22,278.58 0.0K
11:48 22,279.59 22,285.49 22,279.59 22,285.49 0.0K
11:49 22,286.78 22,289.06 22,279.65 22,288.68 0.0K
11:50 22,290.89 22,290.89 22,273.80 22,276.49 0.0K
11:51 22,278.33 22,284.26 22,277.32 22,284.26 0.0K
11:52 22,283.10 22,285.87 22,282.66 22,284.24 0.0K
11:53 22,281.61 22,281.61 22,272.21 22,272.21 0.0K
11:54 22,273.60 22,278.92 22,272.40 22,275.84 0.0K
11:55 22,275.11 22,275.74 22,260.04 22,260.04 0.0K
11:56 22,260.60 22,261.84 22,257.17 22,259.16 0.0K
11:57 22,260.08 22,260.08 22,255.87 22,258.83 0.0K
11:58 22,261.79 22,261.79 22,252.68 22,253.11 0.0K
11:59 22,254.02 22,258.06 22,250.98 22,256.96 0.0K
12:00 22,256.82 22,264.42 22,253.45 22,261.87 0.0K
12:01 22,261.70 22,273.17 22,261.70 22,272.52 0.0K
12:02 22,272.66 22,284.66 22,271.89 22,277.90 0.0K
12:03 22,278.98 22,283.99 22,275.47 22,279.09 0.0K
12:04 22,278.70 22,291.24 22,278.70 22,288.47 0.0K
12:05 22,295.25 22,301.03 22,295.25 22,298.66 0.0K
12:06 22,301.29 22,307.85 22,301.29 22,305.60 0.0K
12:07 22,305.62 22,306.03 22,297.40 22,299.12 0.0K
12:08 22,298.47 22,298.96 22,288.41 22,293.10 0.0K
12:09 22,292.52 22,293.71 22,289.57 22,292.13 0.0K
12:10 22,295.44 22,295.44 22,289.44 22,293.71 0.0K
12:11 22,294.63 22,304.29 22,294.63 22,299.37 0.0K
12:12 22,298.72 22,302.10 22,298.72 22,300.20 0.0K
12:13 22,300.95 22,305.70 22,297.78 22,305.70 0.0K
12:14 22,308.61 22,310.65 22,306.86 22,309.35 0.0K
12:15 22,310.80 22,319.43 22,309.11 22,319.12 0.0K
12:16 22,319.11 22,323.95 22,311.94 22,323.95 0.0K
12:17 22,323.77 22,325.40 22,317.37 22,324.97 0.0K
12:18 22,325.32 22,325.32 22,319.00 22,319.87 0.0K
12:19 22,318.78 22,325.22 22,318.78 22,324.10 0.0K
12:20 22,325.29 22,332.35 22,322.98 22,332.35 0.0K
12:21 22,333.41 22,341.68 22,333.41 22,338.98 0.0K
12:22 22,338.58 22,338.64 22,333.39 22,336.86 0.0K
12:23 22,337.34 22,337.34 22,331.10 22,331.98 0.0K
12:24 22,332.25 22,342.54 22,332.25 22,342.54 0.0K
12:25 22,345.52 22,353.99 22,345.36 22,348.11 0.0K
12:26 22,348.41 22,348.88 22,347.20 22,347.20 0.0K
12:27 22,347.38 22,349.37 22,344.55 22,345.03 0.0K
12:28 22,344.95 22,349.02 22,330.67 22,330.67 0.0K
12:29 22,334.78 22,337.53 22,333.77 22,335.81 0.0K
12:30 22,337.46 22,342.40 22,335.51 22,342.40 0.0K
12:31 22,342.64 22,351.74 22,342.64 22,348.57 0.0K
12:32 22,349.99 22,351.78 22,347.59 22,349.63 0.0K
12:33 22,347.25 22,349.02 22,339.08 22,340.05 0.0K
12:34 22,339.85 22,351.07 22,339.85 22,351.07 0.0K
12:35 22,347.21 22,350.02 22,342.87 22,348.83 0.0K
12:36 22,349.25 22,354.38 22,347.91 22,352.88 0.0K
12:37 22,352.88 22,354.68 22,352.41 22,354.57 0.0K
12:38 22,354.39 22,356.07 22,353.65 22,355.00 0.0K
12:39 22,355.74 22,355.79 22,345.01 22,346.85 0.0K
12:40 22,347.97 22,350.68 22,347.23 22,348.37 0.0K
12:41 22,348.77 22,350.65 22,346.90 22,350.33 0.0K
12:42 22,349.35 22,354.62 22,349.35 22,352.72 0.0K
12:43 22,352.90 22,360.81 22,352.71 22,360.81 0.0K
12:44 22,364.95 22,368.81 22,362.11 22,362.11 0.0K
12:45 22,361.07 22,363.77 22,357.74 22,357.74 0.0K
12:46 22,358.24 22,358.47 22,356.76 22,358.23 0.0K
12:47 22,360.34 22,360.98 22,353.52 22,353.52 0.0K
12:48 22,352.23 22,358.74 22,349.73 22,357.86 0.0K
12:49 22,357.40 22,360.35 22,356.75 22,360.29 0.0K
12:50 22,360.99 22,362.85 22,359.97 22,360.17 0.0K
12:51 22,360.87 22,364.56 22,360.75 22,362.96 0.0K
12:52 22,361.98 22,370.37 22,361.98 22,368.38 0.0K
12:53 22,365.36 22,366.05 22,356.37 22,356.39 0.0K
12:54 22,356.81 22,360.19 22,356.81 22,359.80 0.0K
12:55 22,357.47 22,359.80 22,355.93 22,356.67 0.0K
12:56 22,357.43 22,358.44 22,355.53 22,355.53 0.0K
12:57 22,356.27 22,361.55 22,354.43 22,361.55 0.0K
12:58 22,361.87 22,368.78 22,359.36 22,368.78 0.0K
12:59 22,371.04 22,376.73 22,370.91 22,370.91 0.0K
13:00 22,370.44 22,371.00 22,358.10 22,358.10 0.0K
13:01 22,357.19 22,360.27 22,354.79 22,360.27 0.0K
13:02 22,361.02 22,368.86 22,361.02 22,366.59 0.0K
13:03 22,366.53 22,369.85 22,364.00 22,366.70 0.0K
13:04 22,368.38 22,368.38 22,366.14 22,367.50 0.0K
13:05 22,368.81 22,372.64 22,366.00 22,372.53 0.0K
13:06 22,370.53 22,372.21 22,367.54 22,368.31 0.0K
13:07 22,368.91 22,368.91 22,360.09 22,364.34 0.0K
13:08 22,364.18 22,373.50 22,363.21 22,371.86 0.0K
13:09 22,372.92 22,372.96 22,370.59 22,370.65 0.0K
13:10 22,371.07 22,378.60 22,371.07 22,376.29 0.0K
13:11 22,376.23 22,383.42 22,376.23 22,382.61 0.0K
13:12 22,383.66 22,388.47 22,382.60 22,388.47 0.0K
13:13 22,390.00 22,390.39 22,382.09 22,382.09 0.0K
13:14 22,382.81 22,382.82 22,380.26 22,381.46 0.0K
13:15 22,381.52 22,381.94 22,374.06 22,374.33 0.0K
13:16 22,376.58 22,381.11 22,375.79 22,378.51 0.0K
13:17 22,377.95 22,379.66 22,377.07 22,378.48 0.0K
13:18 22,378.03 22,379.56 22,374.84 22,375.66 0.0K
13:19 22,376.04 22,378.09 22,376.04 22,378.07 0.0K
13:20 22,377.72 22,377.99 22,373.32 22,374.96 0.0K
13:21 22,376.67 22,381.00 22,376.67 22,379.97 0.0K
13:22 22,379.12 22,383.36 22,376.89 22,378.87 0.0K
13:23 22,377.57 22,383.21 22,377.57 22,383.21 0.0K
13:24 22,383.10 22,387.05 22,383.07 22,385.49 0.0K
13:25 22,389.07 22,389.82 22,385.70 22,385.70 0.0K
13:26 22,385.90 22,389.17 22,384.77 22,389.17 0.0K
13:27 22,387.28 22,388.26 22,386.27 22,386.68 0.0K
13:28 22,386.81 22,388.16 22,384.57 22,384.57 0.0K
13:29 22,384.60 22,388.90 22,383.94 22,388.27 0.0K
13:30 22,389.23 22,389.23 22,384.95 22,385.74 0.0K
13:31 22,384.71 22,384.71 22,379.35 22,380.10 0.0K
13:32 22,382.71 22,389.32 22,382.71 22,389.32 0.0K
13:33 22,390.17 22,390.17 22,386.37 22,387.30 0.0K
13:34 22,387.72 22,391.17 22,387.02 22,390.93 0.0K
13:35 22,389.23 22,392.47 22,388.51 22,390.25 0.0K
13:36 22,391.42 22,394.88 22,389.77 22,394.88 0.0K
13:37 22,395.37 22,402.70 22,395.37 22,402.70 0.0K
13:38 22,402.82 22,402.82 22,394.50 22,394.76 0.0K
13:39 22,396.53 22,400.65 22,396.22 22,397.74 0.0K
13:40 22,397.30 22,401.28 22,395.97 22,395.97 0.0K
13:41 22,395.23 22,395.30 22,391.10 22,393.78 0.0K
13:42 22,394.37 22,394.87 22,391.79 22,394.87 0.0K
13:43 22,396.35 22,407.31 22,396.32 22,407.31 0.0K
13:44 22,406.40 22,411.65 22,406.40 22,409.62 0.0K
13:45 22,409.61 22,409.61 22,404.04 22,404.23 0.0K
13:46 22,405.18 22,405.18 22,399.67 22,399.67 0.0K
13:47 22,400.66 22,401.81 22,395.10 22,395.10 0.0K
13:48 22,393.57 22,398.35 22,391.58 22,397.52 0.0K
13:49 22,399.13 22,399.13 22,394.46 22,395.34 0.0K
13:50 22,393.50 22,394.83 22,392.76 22,393.44 0.0K
13:51 22,392.62 22,399.20 22,392.62 22,399.16 0.0K
13:52 22,398.64 22,399.15 22,397.88 22,398.50 0.0K
13:53 22,398.72 22,399.31 22,392.11 22,392.62 0.0K
13:54 22,392.52 22,392.52 22,385.67 22,386.25 0.0K
13:55 22,384.58 22,387.31 22,377.58 22,378.24 0.0K
13:56 22,378.42 22,380.93 22,374.35 22,374.35 0.0K
13:57 22,374.38 22,377.64 22,372.58 22,377.27 0.0K
13:58 22,377.78 22,378.13 22,375.88 22,377.13 0.0K
13:59 22,379.76 22,380.79 22,379.07 22,380.28 0.0K
14:00 22,378.56 22,392.24 22,378.56 22,388.95 0.0K
14:01 22,389.85 22,392.03 22,387.12 22,387.25 0.0K
14:02 22,387.26 22,387.38 22,383.70 22,384.76 0.0K
14:03 22,383.86 22,383.94 22,381.40 22,383.24 0.0K
14:04 22,383.92 22,391.43 22,383.92 22,389.82 0.0K
14:05 22,389.89 22,389.89 22,375.19 22,376.33 0.0K
14:06 22,377.93 22,377.93 22,373.56 22,377.72 0.0K
14:07 22,378.66 22,386.89 22,378.66 22,386.89 0.0K
14:08 22,384.77 22,384.77 22,378.19 22,378.19 0.0K
14:09 22,377.97 22,377.97 22,367.20 22,367.20 0.0K
14:10 22,366.86 22,366.86 22,361.45 22,361.64 0.0K
14:11 22,360.84 22,363.31 22,358.92 22,358.92 0.0K
14:12 22,361.32 22,370.79 22,361.32 22,368.74 0.0K
14:13 22,369.75 22,370.51 22,368.70 22,369.70 0.0K
14:14 22,369.96 22,375.57 22,369.96 22,375.57 0.0K
14:15 22,377.63 22,386.41 22,377.63 22,385.71 0.0K
14:16 22,385.06 22,388.53 22,385.06 22,385.50 0.0K
14:17 22,385.94 22,386.28 22,383.84 22,385.23 0.0K
14:18 22,384.11 22,387.28 22,382.64 22,385.45 0.0K
14:19 22,384.92 22,385.60 22,381.65 22,382.39 0.0K
14:20 22,380.80 22,381.78 22,377.61 22,377.61 0.0K
14:21 22,375.34 22,386.79 22,375.10 22,385.11 0.0K
14:22 22,382.58 22,382.94 22,381.01 22,381.70 0.0K
14:23 22,384.18 22,386.07 22,383.86 22,385.80 0.0K
14:24 22,386.38 22,388.60 22,383.36 22,388.60 0.0K
14:25 22,387.31 22,395.90 22,387.31 22,395.65 0.0K
14:26 22,395.69 22,397.79 22,394.00 22,394.00 0.0K
14:27 22,390.85 22,390.85 22,383.04 22,383.04 0.0K
14:28 22,380.81 22,382.99 22,375.94 22,381.30 0.0K
14:29 22,381.67 22,384.92 22,381.67 22,384.92 0.0K
14:30 22,386.11 22,393.76 22,385.89 22,393.59 0.0K
14:31 22,391.19 22,391.19 22,386.89 22,386.99 0.0K
14:32 22,387.01 22,389.34 22,385.71 22,389.34 0.0K
14:33 22,389.21 22,390.71 22,385.73 22,386.82 0.0K
14:34 22,386.77 22,390.57 22,385.00 22,390.57 0.0K
14:35 22,385.11 22,389.31 22,385.11 22,388.89 0.0K
14:36 22,388.92 22,390.89 22,383.42 22,385.12 0.0K
14:37 22,384.48 22,384.52 22,381.17 22,382.36 0.0K
14:38 22,380.94 22,382.12 22,380.05 22,381.40 0.0K
14:39 22,382.94 22,383.65 22,382.04 22,382.56 0.0K
14:40 22,383.19 22,388.37 22,382.64 22,382.64 0.0K
14:41 22,380.21 22,380.21 22,374.91 22,375.14 0.0K
14:42 22,375.27 22,375.27 22,372.50 22,372.79 0.0K
14:43 22,366.82 22,373.19 22,366.82 22,371.35 0.0K
14:44 22,371.15 22,371.76 22,366.66 22,367.18 0.0K
14:45 22,366.18 22,367.55 22,356.97 22,366.00 0.0K
14:46 22,365.12 22,366.42 22,356.16 22,359.02 0.0K
14:47 22,359.81 22,369.48 22,359.81 22,369.48 0.0K
14:48 22,369.04 22,371.42 22,369.04 22,371.42 0.0K
14:49 22,371.76 22,371.76 22,365.58 22,365.58 0.0K
14:50 22,363.85 22,363.93 22,356.56 22,356.56 0.0K
14:51 22,359.01 22,360.88 22,358.15 22,360.32 0.0K
14:52 22,359.74 22,361.24 22,354.97 22,361.24 0.0K
14:53 22,360.60 22,360.60 22,347.65 22,347.65 0.0K
14:54 22,346.83 22,349.32 22,343.19 22,344.87 0.0K
14:55 22,344.55 22,348.38 22,344.55 22,345.49 0.0K
14:56 22,344.60 22,348.84 22,334.54 22,334.54 0.0K
14:57 22,333.10 22,345.46 22,333.10 22,344.29 0.0K
14:58 22,340.57 22,346.08 22,340.57 22,346.08 0.0K
14:59 22,346.08 22,346.08 22,338.96 22,342.51 0.0K
15:00 22,342.76 22,342.76 22,340.01 22,340.04 0.0K
15:01 22,340.31 22,343.26 22,339.42 22,342.45 0.0K
15:02 22,339.90 22,340.26 22,333.67 22,334.69 0.0K
15:03 22,335.40 22,335.40 22,330.31 22,331.46 0.0K
15:04 22,332.65 22,332.81 22,324.13 22,324.13 0.0K
15:05 22,325.64 22,326.90 22,323.58 22,323.58 0.0K
15:06 22,326.89 22,330.19 22,323.96 22,326.05 0.0K
15:07 22,325.47 22,325.47 22,321.64 22,321.64 0.0K
15:08 22,322.29 22,323.04 22,319.50 22,323.04 0.0K
15:09 22,323.36 22,330.72 22,322.78 22,325.70 0.0K
15:10 22,329.84 22,330.02 22,325.05 22,330.02 0.0K
15:11 22,332.20 22,336.25 22,329.86 22,334.72 0.0K
15:12 22,335.17 22,336.41 22,333.56 22,335.92 0.0K
15:13 22,334.76 22,334.76 22,330.81 22,332.30 0.0K
15:14 22,332.40 22,338.02 22,331.82 22,334.77 0.0K
15:15 22,334.60 22,334.60 22,329.92 22,331.87 0.0K
15:16 22,334.07 22,338.44 22,333.78 22,336.63 0.0K
15:17 22,336.27 22,342.15 22,336.27 22,340.10 0.0K
15:18 22,344.28 22,344.68 22,342.47 22,342.97 0.0K
15:19 22,340.14 22,342.27 22,337.83 22,341.01 0.0K
15:20 22,339.27 22,343.32 22,339.27 22,340.64 0.0K
15:21 22,340.09 22,340.73 22,338.02 22,340.10 0.0K
15:22 22,339.08 22,339.08 22,333.29 22,336.00 0.0K
15:23 22,335.84 22,341.93 22,335.84 22,339.35 0.0K
15:24 22,339.01 22,339.82 22,334.57 22,335.54 0.0K
15:25 22,334.73 22,344.66 22,334.73 22,344.32 0.0K
15:26 22,343.50 22,349.56 22,343.19 22,349.42 0.0K
15:27 22,351.83 22,351.97 22,345.29 22,346.70 0.0K
15:28 22,347.29 22,347.29 22,342.20 22,342.20 0.0K
15:29 22,338.56 22,338.56 22,334.76 22,338.46 0.0K
15:30 22,337.40 22,346.96 22,337.30 22,346.69 0.0K
15:31 22,346.50 22,350.74 22,346.26 22,348.39 0.0K
15:32 22,348.57 22,356.83 22,347.12 22,356.83 0.0K
15:33 22,359.36 22,359.36 22,356.19 22,356.19 0.0K
15:34 22,356.70 22,364.36 22,356.70 22,360.05 0.0K
15:35 22,360.29 22,360.29 22,354.54 22,354.54 0.0K
15:36 22,352.03 22,356.34 22,350.38 22,350.38 0.0K
15:37 22,348.75 22,357.02 22,347.82 22,354.73 0.0K
15:38 22,353.94 22,355.90 22,353.13 22,354.01 0.0K
15:39 22,350.68 22,351.61 22,347.81 22,348.73 0.0K
15:40 22,347.57 22,347.92 22,345.55 22,346.12 0.0K
15:41 22,347.25 22,354.60 22,346.97 22,353.61 0.0K
15:42 22,354.30 22,365.85 22,354.30 22,365.51 0.0K
15:43 22,365.37 22,365.37 22,355.93 22,355.93 0.0K
15:44 22,354.35 22,354.35 22,346.86 22,346.95 0.0K
15:45 22,346.74 22,352.23 22,346.33 22,350.77 0.0K
15:46 22,351.62 22,356.07 22,350.84 22,353.81 0.0K
15:47 22,353.36 22,354.88 22,350.73 22,350.73 0.0K
15:48 22,351.17 22,360.89 22,350.23 22,359.76 0.0K
15:49 22,359.55 22,364.71 22,358.22 22,364.71 0.0K
15:50 22,370.28 22,372.73 22,358.54 22,358.54 0.0K
15:51 22,359.01 22,360.74 22,349.90 22,349.90 0.0K
15:52 22,355.57 22,360.27 22,353.75 22,356.67 0.0K
15:53 22,352.12 22,360.19 22,352.12 22,360.19 0.0K
15:54 22,359.66 22,368.71 22,359.66 22,365.12 0.0K
15:55 22,363.73 22,363.73 22,342.69 22,345.28 0.0K
15:56 22,350.70 22,354.67 22,348.94 22,351.67 0.0K
15:57 22,355.35 22,375.15 22,355.35 22,374.45 0.0K
15:58 22,372.99 22,376.20 22,371.59 22,372.98 0.0K
15:59 22,368.38 22,375.69 22,366.59 22,369.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22,505.79 22,505.79 22,208.00 22,369.12 0.0M
2025-09-25 22,241.11 22,471.46 22,126.05 22,426.66 0.0M
2025-09-24 22,662.57 22,667.05 22,290.78 22,308.91 0.0M
2025-09-23 22,677.38 22,838.12 22,513.35 22,611.67 0.0M
2025-09-22 22,748.91 22,797.80 22,623.64 22,681.52 0.0M
2025-09-20 22,956.61 22,956.61 22,559.98 22,837.32 0.0M
2025-09-19 22,956.61 22,956.61 22,559.98 22,837.32 0.0M
2025-09-18 22,578.10 22,807.30 22,529.98 22,801.56 0.0M
2025-09-17 22,379.53 22,514.75 22,142.78 22,453.62 0.0M
2025-09-16 22,547.09 22,551.03 22,237.10 22,331.10 0.0M
2025-09-15 22,211.75 22,569.27 22,169.57 22,507.86 0.0M
2025-09-12 22,618.00 22,627.58 22,124.09 22,150.21 0.0M
2025-09-11 22,840.22 23,136.55 22,797.13 22,939.99 0.0M
2025-09-10 22,458.33 22,820.67 22,414.85 22,766.61 0.0M
2025-09-09 22,062.90 22,260.73 22,036.20 22,239.23 0.0M
2025-09-08 22,148.57 22,215.43 22,052.03 22,097.89 0.0M
2025-09-06 22,387.51 22,170.51 22,170.51 22,170.51 0.0M
2025-09-05 22,387.51 22,440.58 21,958.91 22,170.51 0.0M
2025-09-04 22,030.80 22,309.30 22,030.80 22,245.98 0.0M
2025-09-03 21,886.84 21,958.46 21,776.36 21,878.68 0.0M
2025-09-02 21,715.73 21,947.17 21,593.15 21,869.85 0.0M
2025-08-29 22,137.04 22,211.84 21,991.85 22,117.17 0.0M
2025-08-28 21,755.44 22,223.94 21,747.20 22,179.39 0.0M
2025-08-27 21,738.81 21,871.49 21,677.23 21,805.58 0.0M
2025-08-26 21,555.59 21,791.38 21,539.62 21,738.30 0.0M
2025-08-25 21,547.71 21,588.21 21,421.88 21,512.64 0.0M
2025-08-22 21,363.59 21,712.91 21,279.43 21,533.08 0.0M
2025-08-21 21,258.86 21,339.66 21,102.71 21,305.31 0.0M
2025-08-20 21,252.93 21,320.85 20,994.25 21,288.35 0.0M
2025-08-19 21,535.42 21,685.89 21,288.97 21,319.86 0.0M
2025-08-18 21,352.68 21,631.70 21,352.68 21,608.87 0.0M
2025-08-15 21,718.85 21,719.13 21,331.17 21,425.40 0.0M
2025-08-14 21,642.84 22,116.31 21,598.08 21,855.19 0.0M
2025-08-13 22,532.24 22,537.52 22,096.39 22,212.47 0.0M
2025-08-12 22,147.17 22,453.72 22,131.78 22,436.53 0.0M
2025-08-11 22,297.87 22,444.27 21,926.00 22,010.18 0.0M
2025-08-08 22,015.00 22,244.65 21,940.40 22,226.54 0.0M
2025-08-07 21,924.37 22,053.17 21,599.93 21,869.31 0.0M
2025-08-06 21,402.16 21,834.89 21,371.24 21,795.21 0.0M
2025-08-05 21,032.68 21,050.52 20,614.02 20,688.74 0.0M
2025-08-04 20,609.51 20,937.80 20,609.51 20,935.14 0.0M
2025-08-01 20,500.77 20,519.44 20,175.28 20,436.13 0.0M
2025-07-31 21,000.27 21,200.88 20,833.06 20,883.49 0.0M
2025-07-30 20,782.08 20,939.98 20,703.98 20,850.09 0.0M
2025-07-29 20,779.93 20,927.28 20,727.69 20,751.69 0.0M
2025-07-28 20,548.52 20,694.63 20,487.57 20,688.10 0.0M
2025-07-25 20,561.93 20,672.13 20,483.71 20,632.32 0.0M
2025-07-24 20,567.25 20,627.11 20,475.64 20,559.19 0.0M
2025-07-23 20,436.10 20,632.58 20,391.95 20,597.51 0.0M
2025-07-22 20,407.58 20,417.10 20,180.25 20,325.35 0.0M
2025-07-21 20,418.92 20,553.52 20,325.34 20,422.34 0.0M
2025-07-18 20,519.81 20,550.90 20,377.70 20,412.24 0.0M
2025-07-17 20,104.37 20,494.40 20,104.37 20,445.75 0.0M
2025-07-16 19,920.31 20,056.96 19,710.62 20,048.59 0.0M
2025-07-15 20,033.70 20,088.54 19,855.25 19,876.28 0.0M
2025-07-14 19,969.26 20,055.78 19,861.72 20,021.87 0.0M
2025-07-11 19,981.69 20,122.97 19,923.60 20,003.63 0.0M
2025-07-10 20,111.02 20,136.34 19,903.50 20,083.54 0.0M
2025-07-09 19,966.30 20,197.88 19,914.73 20,148.12 0.0M
2025-07-08 20,000.18 20,014.15 19,828.25 19,945.39 0.0M
2025-07-07 20,039.79 20,086.16 19,876.31 19,988.00 0.0M
2025-07-03 19,885.34 20,134.16 19,885.34 20,111.18 0.0M
2025-07-02 19,777.35 19,888.22 19,696.72 19,887.27 0.0M
2025-07-01 19,972.44 20,001.86 19,722.06 19,874.51 0.0M
2025-06-30 19,940.89 20,033.21 19,904.82 19,998.26 0.0M
2025-06-27 19,838.52 19,922.90 19,675.25 19,763.05 0.0M
2025-06-26 19,646.33 19,863.22 19,641.42 19,829.36 0.0M
2025-06-25 19,460.45 19,578.02 19,415.29 19,515.56 0.0M
2025-06-24 19,318.32 19,467.74 19,215.32 19,450.28 0.0M
2025-06-23 18,642.96 19,146.28 18,598.35 19,136.02 0.0M
2025-06-20 18,833.27 18,862.68 18,552.25 18,667.79 0.0M
2025-06-18 18,641.49 18,840.07 18,597.37 18,702.09 0.0M
2025-06-17 18,813.60 18,915.04 18,550.20 18,583.17 0.0M
2025-06-16 18,676.53 18,931.67 18,654.99 18,866.58 0.0M
2025-06-13 18,687.51 18,740.82 18,463.56 18,494.90 0.0M
2025-06-12 18,697.84 18,942.22 18,653.10 18,876.57 0.0M
2025-06-11 18,775.96 18,775.96 18,561.89 18,652.59 0.0M
2025-06-10 19,030.64 19,036.28 18,684.02 18,799.97 0.0M
2025-06-09 19,070.54 19,104.43 18,991.95 18,997.27 0.0M
2025-06-06 18,891.60 19,029.93 18,837.89 19,015.30 0.0M
2025-06-05 18,720.36 18,786.16 18,597.26 18,702.03 0.0M
2025-06-04 18,764.64 18,841.89 18,692.93 18,703.70 0.0M
2025-06-03 18,367.50 18,722.91 18,356.78 18,680.22 0.0M
2025-06-02 18,033.62 18,362.94 17,981.83 18,358.58 0.0M
2025-05-30 18,049.00 18,098.77 17,799.78 18,084.94 0.0M
2025-05-29 18,416.01 18,416.01 18,068.53 18,116.86 0.0M
2025-05-28 18,570.22 18,597.74 18,394.75 18,423.82 0.0M
2025-05-27 18,496.35 18,564.52 18,400.23 18,511.11 0.0M
2025-05-23 18,125.05 18,309.72 18,117.07 18,268.69 0.0M
2025-05-22 18,425.92 18,510.21 18,330.18 18,391.90 0.0M
2025-05-21 18,399.82 18,672.16 18,340.93 18,387.45 0.0M
2025-05-20 18,618.48 18,642.16 18,490.15 18,579.04 0.0M
2025-05-19 18,503.55 18,740.41 18,472.65 18,701.39 0.0M
2025-05-16 18,699.12 18,699.12 18,529.10 18,662.31 0.0M
2025-05-15 18,445.68 18,887.34 18,445.68 18,720.67 0.0M
2025-05-14 18,411.49 18,431.41 18,231.87 18,310.35 0.0M
2025-05-13 18,125.48 18,404.36 18,125.48 18,342.51 0.0M
2025-05-12 18,060.10 18,166.33 17,895.94 18,111.53 0.0M
2025-05-09 17,652.76 17,684.20 17,379.81 17,459.89 0.0M
2025-05-08 17,574.77 17,664.35 17,408.42 17,482.90 0.0M
2025-05-07 17,345.23 17,495.23 17,238.16 17,437.56 0.0M
2025-05-06 17,190.61 17,606.43 17,190.61 17,509.49 0.0M
2025-05-05 17,406.10 17,559.02 17,377.33 17,482.84 0.0M
2025-05-02 17,555.86 17,586.47 17,322.12 17,524.59 0.0M
2025-05-01 17,308.27 17,528.88 17,255.97 17,368.79 0.0M
2025-04-30 16,851.89 17,111.76 16,662.27 17,074.67 0.0M
2025-04-29 16,832.02 17,079.03 16,832.02 17,040.91 0.0M
2025-04-28 16,726.75 16,952.09 16,698.10 16,834.80 0.0M
2025-04-25 16,616.04 16,817.44 16,540.52 16,770.21 0.0M
2025-04-24 16,197.52 16,647.56 16,169.93 16,582.96 0.0M
2025-04-23 16,381.90 16,614.37 16,153.82 16,207.15 0.0M
2025-04-22 15,873.70 16,015.64 15,815.31 15,941.61 0.0M
2025-04-21 15,915.75 15,958.31 15,527.62 15,695.51 0.0M
2025-04-17 16,290.02 16,315.36 16,092.21 16,166.06 0.0M
2025-04-16 16,274.84 16,508.41 16,032.04 16,167.75 0.0M
2025-04-15 16,603.21 16,664.66 16,460.04 16,530.85 0.0M
2025-04-14 16,737.70 16,806.19 16,441.23 16,537.28 0.0M
2025-04-11 16,319.48 16,565.24 16,155.76 16,449.20 0.0M
2025-04-10 16,519.29 16,559.02 15,817.18 16,272.62 0.0M
2025-04-09 15,341.77 16,846.05 15,218.80 16,756.86 0.0M
2025-04-08 15,945.62 16,219.69 15,171.82 15,370.78 0.0M
2025-04-07 14,976.45 16,169.97 14,780.93 15,630.62 0.0M
2025-04-04 16,178.82 16,289.59 15,440.65 15,468.49 0.0M
2025-04-03 17,348.70 17,348.70 16,443.34 16,456.20 0.0M
2025-04-02 17,441.52 17,896.30 17,441.52 17,813.92 0.0M
2025-04-01 17,562.46 17,737.59 17,425.48 17,691.27 0.0M
2025-03-31 17,349.58 17,674.94 17,290.33 17,648.07 0.0M
2025-03-28 17,704.90 17,813.52 17,426.01 17,521.17 0.0M
2025-03-27 17,869.41 17,883.83 17,671.54 17,714.58 0.0M
2025-03-26 18,011.11 18,099.51 17,813.63 17,905.57 0.0M
2025-03-25 18,050.65 18,159.58 18,001.18 18,040.12 0.0M
2025-03-24 17,973.40 18,083.65 17,952.54 18,071.08 0.0M
2025-03-21 17,585.23 17,690.44 17,466.54 17,668.81 0.0M
2025-03-20 17,677.20 17,852.47 17,659.70 17,701.80 0.0M
2025-03-19 17,726.65 17,964.90 17,637.64 17,847.19 0.0M
2025-03-18 17,739.56 17,778.89 17,537.59 17,652.15 0.0M
2025-03-17 17,671.33 17,931.19 17,637.19 17,844.80 0.0M
2025-03-14 17,532.10 17,694.23 17,444.73 17,664.88 0.0M
2025-03-13 17,484.59 17,484.59 17,187.42 17,305.98 0.0M
2025-03-12 17,742.13 17,750.95 17,424.32 17,527.22 0.0M
2025-03-11 17,679.78 17,743.57 17,392.89 17,479.58 0.0M
2025-03-10 18,012.85 18,041.29 17,476.47 17,642.66 0.0M
2025-03-07 18,203.56 18,326.69 17,838.38 18,305.39 0.0M
2025-03-06 18,357.77 18,531.90 18,126.70 18,258.92 0.0M
2025-03-05 18,368.71 18,635.78 18,241.69 18,596.05 0.0M
2025-03-04 18,256.48 18,527.22 18,012.63 18,299.67 0.0M
2025-03-03 18,993.58 19,010.04 18,271.66 18,407.05 0.0M
2025-02-28 18,697.62 18,944.66 18,530.66 18,926.37 0.0M
2025-02-27 19,152.51 19,172.65 18,709.26 18,717.47 0.0M
2025-02-26 18,957.90 19,167.52 18,905.38 18,987.79 0.0M
2025-02-25 18,757.59 18,871.46 18,565.18 18,820.19 0.0M
2025-02-24 18,955.30 19,022.66 18,640.83 18,659.12 0.0M
2025-02-21 19,505.27 19,535.55 19,008.80 19,026.61 0.0M
2025-02-20 19,684.80 19,692.63 19,303.47 19,486.62 0.0M
2025-02-19 19,767.34 19,767.34 19,414.24 19,654.93 0.0M
2025-02-18 19,749.07 19,969.89 19,617.11 19,662.75 0.0M
2025-02-14 19,727.62 19,727.62 19,498.04 19,607.10 0.0M
2025-02-13 19,994.23 20,119.12 19,507.32 19,709.91 0.0M
2025-02-12 19,392.64 19,529.74 19,311.71 19,478.73 0.0M
2025-02-11 19,868.98 19,939.44 19,761.13 19,789.53 0.0M
2025-02-10 20,064.88 20,125.19 19,977.38 20,078.77 0.0M
2025-02-07 19,997.16 20,208.40 19,885.81 19,908.41 0.0M
2025-02-06 19,975.75 20,005.27 19,730.73 19,876.24 0.0M
2025-02-05 19,611.70 19,877.65 19,529.75 19,868.27 0.0M
2025-02-04 19,321.79 19,469.35 19,208.65 19,454.62 0.0M
2025-02-03 18,951.88 19,402.52 18,899.59 19,311.84 0.0M
2025-01-31 19,424.64 19,641.60 19,350.36 19,390.22 0.0M
2025-01-30 19,326.06 19,490.38 19,224.13 19,312.00 0.0M
2025-01-29 19,012.08 19,095.65 18,842.38 18,861.81 0.0M
2025-01-28 18,680.37 18,825.21 18,475.93 18,813.53 0.0M
2025-01-27 19,361.54 19,402.16 18,408.34 18,511.58 0.0M
2025-01-24 20,431.70 20,444.85 20,242.23 20,309.53 0.0M
2025-01-23 20,086.56 20,307.31 20,051.45 20,307.31 0.0M
2025-01-22 19,989.92 20,238.20 19,974.72 20,214.58 0.0M
2025-01-21 19,668.41 19,783.75 19,645.88 19,759.27 0.0M
2025-01-17 19,581.74 19,619.64 19,478.44 19,496.22 0.0M
2025-01-16 19,355.01 19,511.98 19,283.07 19,332.38 0.0M
2025-01-15 19,251.24 19,376.91 19,218.24 19,267.82 0.0M
2025-01-14 18,964.98 19,091.15 18,867.52 19,065.76 0.0M
2025-01-13 18,677.74 18,870.61 18,595.66 18,840.30 0.0M
2025-01-10 18,991.19 19,023.90 18,860.33 18,922.15 0.0M
2025-01-08 18,988.64 19,164.01 18,864.53 19,133.06 0.0M
2025-01-07 19,308.80 19,310.58 18,966.74 19,035.95 0.0M
2025-01-06 19,215.37 19,344.34 19,141.69 19,204.84 0.0M
2025-01-03 18,943.59 19,143.51 18,875.83 19,078.84 0.0M
2025-01-02 18,978.84 19,149.45 18,755.48 18,914.46 0.0M