Hanwha PLUS Hanwha Group ETF (0000J0)

0000J0
🏛️ 韩国 →
25,540.00
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
09:00 26,070.00 26,115.00 26,000.00 26,115.00 1.1K
09:01 26,090.00 26,120.00 26,080.00 26,120.00 0.1K
09:02 26,095.00 26,190.00 26,095.00 26,180.00 0.1K
09:03 26,185.00 26,200.00 26,150.00 26,160.00 0.9K
09:04 26,145.00 26,160.00 26,130.00 26,160.00 0.1K
09:05 26,150.00 26,160.00 26,090.00 26,090.00 0.6K
09:06 26,095.00 26,165.00 26,075.00 26,165.00 2.4K
09:07 26,150.00 26,150.00 26,100.00 26,100.00 0.9K
09:08 26,125.00 26,125.00 26,095.00 26,110.00 0.6K
09:09 26,140.00 26,140.00 26,090.00 26,115.00 0.3K
09:10 26,140.00 26,175.00 26,130.00 26,175.00 0.4K
09:11 26,130.00 26,150.00 26,105.00 26,105.00 0.2K
09:12 26,135.00 26,135.00 26,080.00 26,080.00 0.6K
09:13 26,110.00 26,170.00 26,090.00 26,135.00 0.6K
09:14 26,160.00 26,200.00 26,155.00 26,200.00 0.7K
09:15 26,200.00 26,265.00 26,195.00 26,215.00 0.2K
09:16 26,235.00 26,300.00 26,220.00 26,300.00 0.1K
09:17 26,300.00 26,300.00 26,300.00 26,300.00 0.1K
09:18 26,270.00 26,300.00 26,255.00 26,255.00 0.0K
09:19 26,255.00 26,255.00 26,245.00 26,245.00 0.1K
09:20 26,255.00 26,255.00 26,255.00 26,255.00 0.1K
09:21 26,255.00 26,265.00 26,255.00 26,260.00 0.1K
09:22 26,260.00 26,260.00 26,255.00 26,255.00 0.0K
09:23 26,275.00 26,275.00 26,275.00 26,275.00 0.1K
09:25 26,275.00 26,275.00 26,275.00 26,275.00 0.0K
09:26 26,255.00 26,255.00 26,235.00 26,245.00 0.3K
09:27 26,250.00 26,250.00 26,250.00 26,250.00 0.1K
09:28 26,255.00 26,275.00 26,255.00 26,275.00 0.3K
09:29 26,250.00 26,260.00 26,250.00 26,260.00 0.2K
09:30 26,230.00 26,250.00 26,230.00 26,235.00 0.7K
09:31 26,245.00 26,260.00 26,245.00 26,260.00 0.2K
09:32 26,260.00 26,290.00 26,260.00 26,290.00 2.0K
09:33 26,280.00 26,280.00 26,275.00 26,275.00 0.2K
09:34 26,290.00 26,325.00 26,290.00 26,325.00 1.0K
09:35 26,330.00 26,330.00 26,315.00 26,315.00 0.1K
09:36 26,315.00 26,325.00 26,315.00 26,325.00 0.0K
09:37 26,325.00 26,325.00 26,320.00 26,320.00 0.0K
09:38 26,320.00 26,320.00 26,280.00 26,280.00 0.1K
09:39 26,300.00 26,305.00 26,255.00 26,305.00 0.2K
09:40 26,305.00 26,320.00 26,305.00 26,312.00 0.0K
09:41 26,305.00 26,305.00 26,270.00 26,270.00 0.0K
09:42 26,270.00 26,270.00 26,270.00 26,270.00 0.0K
09:43 26,260.00 26,260.00 26,250.00 26,250.00 0.4K
09:44 26,230.00 26,230.00 26,210.00 26,210.00 0.2K
09:45 26,220.00 26,250.00 26,215.00 26,215.00 0.4K
09:46 26,220.00 26,275.00 26,220.00 26,265.00 0.1K
09:47 26,295.00 26,300.00 26,260.00 26,300.00 0.5K
09:48 26,325.00 26,340.00 26,305.00 26,340.00 0.6K
09:49 26,340.00 26,340.00 26,340.00 26,340.00 0.1K
09:50 26,330.00 26,330.00 26,330.00 26,330.00 0.0K
09:51 26,340.00 26,340.00 26,340.00 26,340.00 0.1K
09:52 26,340.00 26,340.00 26,335.00 26,335.00 0.1K
09:53 26,320.00 26,335.00 26,310.00 26,315.00 0.1K
09:54 26,325.00 26,325.00 26,325.00 26,325.00 1.0K
09:55 26,320.00 26,320.00 26,320.00 26,320.00 0.2K
09:56 26,290.00 26,290.00 26,280.00 26,280.00 0.4K
09:57 26,280.00 26,280.00 26,280.00 26,280.00 0.0K
09:58 26,300.00 26,300.00 26,290.00 26,290.00 0.0K
10:00 26,275.00 26,275.00 26,245.00 26,245.00 0.2K
10:01 26,245.00 26,245.00 26,245.00 26,245.00 0.0K
10:02 26,230.00 26,230.00 26,230.00 26,230.00 0.2K
10:03 26,230.00 26,235.00 26,215.00 26,230.00 0.0K
10:04 26,230.00 26,255.00 26,230.00 26,255.00 0.4K
10:05 26,255.00 26,260.00 26,255.00 26,260.00 0.1K
10:06 26,260.00 26,280.00 26,260.00 26,260.00 0.4K
10:07 26,255.00 26,255.00 26,250.00 26,250.00 0.0K
10:08 26,250.00 26,250.00 26,230.00 26,230.00 0.0K
10:09 26,230.00 26,285.00 26,225.00 26,285.00 0.3K
10:10 26,280.00 26,290.00 26,280.00 26,290.00 0.1K
10:11 26,280.00 26,280.00 26,255.00 26,255.00 0.2K
10:12 26,270.00 26,280.00 26,270.00 26,280.00 0.2K
10:13 26,280.00 26,300.00 26,275.00 26,300.00 0.2K
10:14 26,310.00 26,315.00 26,305.00 26,305.00 0.1K
10:15 26,320.00 26,320.00 26,305.00 26,305.00 0.2K
10:16 26,320.00 26,340.00 26,320.00 26,320.00 0.4K
10:17 26,320.00 26,335.00 26,320.00 26,320.00 0.2K
10:18 26,320.00 26,320.00 26,300.00 26,315.00 0.4K
10:19 26,310.00 26,310.00 26,310.00 26,310.00 0.1K
10:20 26,330.00 26,335.00 26,320.00 26,335.00 0.4K
10:21 26,340.00 26,380.00 26,340.00 26,380.00 1.6K
10:22 26,375.00 26,380.00 26,375.00 26,380.00 0.3K
10:23 26,385.00 26,390.00 26,380.00 26,390.00 0.2K
10:24 26,390.00 26,390.00 26,330.00 26,330.00 1.1K
10:25 26,320.00 26,330.00 26,315.00 26,325.00 0.3K
10:26 26,325.00 26,350.00 26,315.00 26,350.00 0.2K
10:27 26,320.00 26,320.00 26,315.00 26,315.00 0.6K
10:28 26,300.00 26,340.00 26,300.00 26,310.00 0.4K
10:29 26,330.00 26,330.00 26,300.00 26,300.00 0.4K
10:30 26,300.00 26,310.00 26,290.00 26,290.00 0.9K
10:31 26,290.00 26,305.00 26,280.00 26,290.00 0.1K
10:32 26,290.00 26,290.00 26,265.00 26,265.00 0.2K
10:33 26,265.00 26,265.00 26,235.00 26,235.00 0.3K
10:34 26,230.00 26,235.00 26,220.00 26,225.00 0.0K
10:35 26,235.00 26,255.00 26,225.00 26,250.00 0.2K
10:36 26,240.00 26,260.00 26,240.00 26,255.00 0.3K
10:37 26,250.00 26,250.00 26,240.00 26,240.00 4.1K
10:38 26,245.00 26,260.00 26,240.00 26,260.00 0.5K
10:39 26,240.00 26,260.00 26,240.00 26,245.00 0.3K
10:40 26,255.00 26,270.00 26,255.00 26,270.00 0.3K
10:41 26,275.00 26,305.00 26,260.00 26,305.00 0.3K
10:42 26,330.00 26,330.00 26,310.00 26,325.00 0.2K
10:43 26,340.00 26,340.00 26,340.00 26,340.00 0.0K
10:44 26,320.00 26,335.00 26,320.00 26,330.00 0.1K
10:45 26,340.00 26,340.00 26,320.00 26,320.00 0.4K
10:46 26,305.00 26,305.00 26,300.00 26,300.00 0.2K
10:47 26,300.00 26,300.00 26,275.00 26,275.00 0.2K
10:48 26,280.00 26,310.00 26,280.00 26,310.00 0.1K
10:49 26,295.00 26,295.00 26,270.00 26,270.00 0.1K
10:50 26,265.00 26,285.00 26,260.00 26,260.00 0.2K
10:51 26,250.00 26,270.00 26,250.00 26,270.00 0.2K
10:52 26,250.00 26,250.00 26,240.00 26,240.00 0.7K
10:53 26,235.00 26,240.00 26,235.00 26,240.00 0.1K
10:54 26,240.00 26,240.00 26,235.00 26,240.00 7.1K
10:55 26,240.00 26,265.00 26,240.00 26,245.00 1.2K
10:56 26,245.00 26,245.00 26,245.00 26,245.00 0.1K
10:57 26,245.00 26,270.00 26,245.00 26,265.00 0.7K
10:58 26,265.00 26,265.00 26,255.00 26,255.00 0.2K
10:59 26,260.00 26,275.00 26,250.00 26,260.00 0.4K
11:00 26,260.00 26,260.00 26,245.00 26,245.00 5.1K
11:01 26,245.00 26,245.00 26,245.00 26,245.00 0.2K
11:02 26,245.00 26,245.00 26,240.00 26,245.00 0.5K
11:03 26,235.00 26,255.00 26,230.00 26,255.00 1.0K
11:04 26,250.00 26,255.00 26,230.00 26,230.00 0.4K
11:05 26,235.00 26,240.00 26,235.00 26,240.00 0.6K
11:06 26,235.00 26,245.00 26,235.00 26,235.00 1.1K
11:07 26,235.00 26,255.00 26,235.00 26,255.00 1.5K
11:08 26,275.00 26,290.00 26,270.00 26,290.00 0.2K
11:09 26,300.00 26,320.00 26,300.00 26,320.00 0.1K
11:10 26,295.00 26,315.00 26,295.00 26,295.00 0.5K
11:11 26,340.00 26,340.00 26,310.00 26,310.00 0.2K
11:12 26,315.00 26,315.00 26,280.00 26,280.00 0.1K
11:13 26,280.00 26,300.00 26,280.00 26,300.00 0.4K
11:14 26,285.00 26,285.00 26,285.00 26,285.00 0.1K
11:15 26,290.00 26,310.00 26,290.00 26,310.00 0.4K
11:16 26,310.00 26,320.00 26,310.00 26,320.00 0.1K
11:17 26,310.00 26,315.00 26,310.00 26,315.00 0.1K
11:18 26,315.00 26,315.00 26,310.00 26,310.00 0.4K
11:19 26,310.00 26,350.00 26,310.00 26,350.00 0.2K
11:20 26,350.00 26,360.00 26,350.00 26,355.00 1.4K
11:21 26,355.00 26,365.00 26,355.00 26,365.00 0.2K
11:22 26,355.00 26,365.00 26,355.00 26,365.00 0.2K
11:23 26,365.00 26,410.00 26,365.00 26,400.00 1.0K
11:24 26,415.00 26,435.00 26,415.00 26,432.00 0.3K
11:25 26,430.00 26,440.00 26,430.00 26,435.00 1.3K
11:27 26,415.00 26,420.00 26,405.00 26,415.00 0.1K
11:28 26,420.00 26,435.00 26,405.00 26,405.00 0.4K
11:29 26,405.00 26,405.00 26,390.00 26,395.00 1.7K
11:30 26,380.00 26,390.00 26,360.00 26,360.00 0.5K
11:31 26,365.00 26,380.00 26,365.00 26,380.00 0.4K
11:32 26,375.00 26,395.00 26,360.00 26,385.00 0.3K
11:33 26,365.00 26,365.00 26,365.00 26,365.00 0.2K
11:34 26,365.00 26,365.00 26,365.00 26,365.00 0.1K
11:35 26,360.00 26,370.00 26,350.00 26,350.00 0.3K
11:36 26,350.00 26,365.00 26,345.00 26,345.00 0.3K
11:37 26,350.00 26,350.00 26,350.00 26,350.00 0.3K
11:38 26,340.00 26,340.00 26,330.00 26,330.00 0.3K
11:39 26,325.00 26,330.00 26,315.00 26,330.00 0.3K
11:40 26,330.00 26,350.00 26,330.00 26,350.00 0.3K
11:41 26,340.00 26,350.00 26,340.00 26,350.00 0.1K
11:42 26,345.00 26,355.00 26,345.00 26,355.00 0.5K
11:43 26,340.00 26,340.00 26,340.00 26,340.00 0.3K
11:44 26,350.00 26,355.00 26,350.00 26,355.00 0.1K
11:45 26,350.00 26,350.00 26,350.00 26,350.00 0.1K
11:46 26,345.00 26,355.00 26,345.00 26,355.00 0.1K
11:47 26,345.00 26,345.00 26,345.00 26,345.00 0.4K
11:48 26,345.00 26,345.00 26,345.00 26,345.00 0.1K
11:49 26,340.00 26,345.00 26,340.00 26,345.00 0.4K
11:50 26,345.00 26,345.00 26,325.00 26,325.00 1.2K
11:51 26,327.00 26,350.00 26,327.00 26,350.00 0.2K
11:52 26,330.00 26,330.00 26,330.00 26,330.00 0.1K
11:53 26,320.00 26,325.00 26,320.00 26,325.00 0.3K
11:54 26,320.00 26,320.00 26,310.00 26,310.00 0.1K
11:55 26,310.00 26,310.00 26,310.00 26,310.00 0.1K
11:56 26,320.00 26,325.00 26,320.00 26,320.00 0.4K
11:58 26,310.00 26,310.00 26,300.00 26,300.00 0.3K
11:59 26,305.00 26,305.00 26,305.00 26,305.00 0.1K
12:00 26,310.00 26,310.00 26,300.00 26,300.00 1.0K
12:01 26,300.00 26,300.00 26,295.00 26,295.00 0.2K
12:02 26,290.00 26,295.00 26,290.00 26,295.00 0.3K
12:03 26,290.00 26,295.00 26,290.00 26,295.00 0.1K
12:04 26,295.00 26,305.00 26,295.00 26,305.00 0.5K
12:05 26,305.00 26,310.00 26,300.00 26,305.00 0.5K
12:06 26,315.00 26,315.00 26,315.00 26,315.00 0.1K
12:07 26,315.00 26,330.00 26,315.00 26,330.00 0.5K
12:08 26,320.00 26,320.00 26,320.00 26,320.00 0.1K
12:09 26,320.00 26,320.00 26,320.00 26,320.00 0.2K
12:10 26,320.00 26,320.00 26,320.00 26,320.00 0.4K
12:11 26,325.00 26,325.00 26,320.00 26,325.00 1.6K
12:12 26,315.00 26,325.00 26,315.00 26,315.00 0.1K
12:13 26,315.00 26,315.00 26,315.00 26,315.00 0.3K
12:14 26,320.00 26,320.00 26,320.00 26,320.00 0.5K
12:15 26,315.00 26,330.00 26,315.00 26,320.00 0.3K
12:16 26,320.00 26,320.00 26,320.00 26,320.00 0.1K
12:17 26,320.00 26,320.00 26,320.00 26,320.00 0.1K
12:18 26,320.00 26,320.00 26,320.00 26,320.00 0.1K
12:19 26,320.00 26,320.00 26,320.00 26,320.00 1.2K
12:20 26,320.00 26,330.00 26,320.00 26,330.00 0.6K
12:21 26,330.00 26,340.00 26,325.00 26,340.00 0.4K
12:22 26,330.00 26,335.00 26,330.00 26,335.00 0.1K
12:23 26,340.00 26,340.00 26,340.00 26,340.00 0.0K
12:24 26,335.00 26,335.00 26,325.00 26,330.00 0.3K
12:25 26,315.00 26,320.00 26,315.00 26,320.00 0.1K
12:26 26,335.00 26,335.00 26,325.00 26,325.00 1.2K
12:27 26,320.00 26,330.00 26,320.00 26,330.00 0.2K
12:28 26,320.00 26,325.00 26,320.00 26,325.00 1.7K
12:29 26,325.00 26,330.00 26,315.00 26,330.00 1.9K
12:30 26,335.00 26,335.00 26,325.00 26,325.00 0.2K
12:31 26,310.00 26,310.00 26,310.00 26,310.00 0.1K
12:32 26,325.00 26,345.00 26,310.00 26,310.00 0.4K
12:33 26,310.00 26,310.00 26,310.00 26,310.00 0.1K
12:34 26,320.00 26,330.00 26,320.00 26,330.00 0.4K
12:35 26,330.00 26,330.00 26,330.00 26,330.00 0.1K
12:36 26,335.00 26,335.00 26,335.00 26,335.00 0.1K
12:37 26,330.00 26,335.00 26,320.00 26,320.00 0.6K
12:38 26,325.00 26,330.00 26,325.00 26,330.00 0.5K
12:39 26,335.00 26,335.00 26,320.00 26,320.00 0.7K
12:40 26,335.00 26,335.00 26,330.00 26,330.00 0.7K
12:41 26,335.00 26,335.00 26,320.00 26,335.00 0.1K
12:42 26,320.00 26,325.00 26,310.00 26,315.00 0.5K
12:43 26,310.00 26,315.00 26,310.00 26,310.00 0.1K
12:44 26,305.00 26,305.00 26,300.00 26,300.00 0.3K
12:45 26,300.00 26,300.00 26,300.00 26,300.00 0.4K
12:46 26,290.00 26,300.00 26,290.00 26,300.00 0.2K
12:47 26,285.00 26,305.00 26,285.00 26,305.00 0.2K
12:48 26,290.00 26,295.00 26,290.00 26,295.00 0.1K
12:49 26,300.00 26,315.00 26,300.00 26,315.00 0.3K
12:50 26,310.00 26,320.00 26,310.00 26,320.00 0.6K
12:51 26,325.00 26,330.00 26,310.00 26,325.00 0.2K
12:52 26,310.00 26,310.00 26,310.00 26,310.00 0.1K
12:53 26,315.00 26,315.00 26,305.00 26,305.00 0.4K
12:54 26,300.00 26,300.00 26,300.00 26,300.00 0.0K
12:55 26,300.00 26,300.00 26,280.00 26,280.00 0.6K
12:56 26,280.00 26,295.00 26,275.00 26,275.00 1.0K
12:57 26,285.00 26,290.00 26,280.00 26,285.00 0.1K
12:58 26,285.00 26,285.00 26,275.00 26,280.00 0.2K
12:59 26,280.00 26,280.00 26,280.00 26,280.00 0.1K
13:00 26,275.00 26,280.00 26,270.00 26,280.00 0.6K
13:01 26,280.00 26,285.00 26,280.00 26,280.00 0.1K
13:02 26,275.00 26,275.00 26,275.00 26,275.00 0.2K
13:03 26,265.00 26,265.00 26,260.00 26,265.00 0.3K
13:04 26,270.00 26,275.00 26,270.00 26,275.00 0.1K
13:05 26,275.00 26,275.00 26,260.00 26,260.00 0.6K
13:06 26,260.00 26,270.00 26,235.00 26,235.00 0.6K
13:07 26,245.00 26,245.00 26,245.00 26,245.00 0.1K
13:08 26,235.00 26,235.00 26,235.00 26,235.00 0.6K
13:09 26,240.00 26,245.00 26,230.00 26,245.00 0.4K
13:10 26,245.00 26,250.00 26,245.00 26,245.00 0.4K
13:11 26,245.00 26,245.00 26,245.00 26,245.00 0.1K
13:12 26,235.00 26,235.00 26,235.00 26,235.00 0.1K
13:13 26,235.00 26,250.00 26,235.00 26,250.00 0.2K
13:14 26,230.00 26,230.00 26,220.00 26,220.00 0.4K
13:15 26,220.00 26,220.00 26,205.00 26,205.00 1.8K
13:16 26,205.00 26,210.00 26,200.00 26,210.00 0.1K
13:17 26,210.00 26,215.00 26,200.00 26,205.00 0.3K
13:18 26,215.00 26,215.00 26,205.00 26,205.00 0.1K
13:19 26,235.00 26,240.00 26,235.00 26,240.00 0.5K
13:20 26,250.00 26,250.00 26,250.00 26,250.00 0.3K
13:21 26,245.00 26,245.00 26,245.00 26,245.00 0.1K
13:22 26,245.00 26,245.00 26,240.00 26,240.00 0.4K
13:23 26,240.00 26,240.00 26,240.00 26,240.00 0.1K
13:24 26,240.00 26,245.00 26,240.00 26,245.00 0.3K
13:25 26,255.00 26,255.00 26,240.00 26,240.00 0.3K
13:26 26,225.00 26,225.00 26,220.00 26,220.00 0.2K
13:27 26,220.00 26,220.00 26,200.00 26,200.00 0.2K
13:29 26,200.00 26,210.00 26,200.00 26,200.00 1.6K
13:30 26,205.00 26,210.00 26,200.00 26,210.00 0.3K
13:31 26,210.00 26,210.00 26,210.00 26,210.00 0.1K
13:32 26,210.00 26,210.00 26,205.00 26,205.00 0.1K
13:33 26,205.00 26,205.00 26,205.00 26,205.00 0.1K
13:34 26,205.00 26,210.00 26,200.00 26,210.00 0.4K
13:35 26,210.00 26,215.00 26,205.00 26,210.00 0.8K
13:36 26,210.00 26,210.00 26,210.00 26,210.00 0.1K
13:38 26,210.00 26,210.00 26,200.00 26,200.00 0.1K
13:39 26,200.00 26,210.00 26,200.00 26,210.00 0.6K
13:40 26,205.00 26,240.00 26,205.00 26,225.00 0.8K
13:41 26,205.00 26,205.00 26,205.00 26,205.00 0.1K
13:42 26,205.00 26,205.00 26,205.00 26,205.00 0.0K
13:43 26,205.00 26,205.00 26,205.00 26,205.00 0.3K
13:44 26,200.00 26,200.00 26,195.00 26,200.00 0.2K
13:45 26,200.00 26,205.00 26,200.00 26,205.00 0.3K
13:46 26,200.00 26,210.00 26,200.00 26,210.00 0.4K
13:47 26,210.00 26,225.00 26,210.00 26,225.00 0.2K
13:48 26,225.00 26,225.00 26,220.00 26,220.00 0.2K
13:49 26,205.00 26,205.00 26,205.00 26,205.00 0.1K
13:50 26,215.00 26,215.00 26,215.00 26,215.00 0.8K
13:51 26,210.00 26,215.00 26,210.00 26,215.00 0.7K
13:52 26,215.00 26,215.00 26,205.00 26,210.00 0.2K
13:53 26,195.00 26,205.00 26,190.00 26,190.00 0.6K
13:54 26,195.00 26,195.00 26,190.00 26,190.00 0.2K
13:55 26,190.00 26,190.00 26,190.00 26,190.00 0.1K
13:56 26,190.00 26,195.00 26,190.00 26,195.00 0.7K
13:57 26,190.00 26,195.00 26,190.00 26,195.00 0.3K
13:58 26,205.00 26,210.00 26,200.00 26,200.00 0.3K
13:59 26,210.00 26,260.00 26,210.00 26,260.00 0.2K
14:00 26,225.00 26,260.00 26,225.00 26,235.00 0.2K
14:01 26,255.00 26,255.00 26,235.00 26,235.00 0.2K
14:02 26,235.00 26,235.00 26,235.00 26,235.00 0.1K
14:03 26,235.00 26,235.00 26,230.00 26,230.00 0.5K
14:04 26,230.00 26,230.00 26,225.00 26,230.00 0.4K
14:05 26,225.00 26,250.00 26,225.00 26,230.00 0.2K
14:06 26,230.00 26,230.00 26,215.00 26,215.00 0.3K
14:07 26,215.00 26,220.00 26,215.00 26,215.00 0.4K
14:08 26,210.00 26,210.00 26,210.00 26,210.00 0.0K
14:09 26,200.00 26,200.00 26,200.00 26,200.00 0.3K
14:10 26,205.00 26,205.00 26,200.00 26,200.00 0.3K
14:11 26,205.00 26,205.00 26,205.00 26,205.00 0.4K
14:12 26,205.00 26,215.00 26,205.00 26,215.00 0.2K
14:13 26,210.00 26,215.00 26,205.00 26,205.00 0.1K
14:14 26,205.00 26,215.00 26,200.00 26,215.00 0.3K
14:15 26,220.00 26,230.00 26,220.00 26,225.00 0.3K
14:16 26,225.00 26,225.00 26,225.00 26,225.00 0.1K
14:17 26,230.00 26,240.00 26,230.00 26,235.00 0.3K
14:18 26,235.00 26,235.00 26,235.00 26,235.00 0.1K
14:19 26,235.00 26,235.00 26,220.00 26,220.00 0.1K
14:20 26,210.00 26,210.00 26,210.00 26,210.00 0.1K
14:21 26,210.00 26,220.00 26,195.00 26,195.00 2.1K
14:22 26,200.00 26,200.00 26,200.00 26,200.00 0.3K
14:23 26,200.00 26,200.00 26,190.00 26,190.00 0.1K
14:24 26,185.00 26,190.00 26,185.00 26,190.00 0.1K
14:25 26,190.00 26,190.00 26,175.00 26,180.00 2.5K
14:26 26,180.00 26,185.00 26,180.00 26,185.00 0.3K
14:27 26,185.00 26,185.00 26,180.00 26,180.00 0.0K
14:28 26,180.00 26,180.00 26,170.00 26,170.00 0.3K
14:29 26,170.00 26,170.00 26,170.00 26,170.00 0.5K
14:30 26,170.00 26,170.00 26,170.00 26,170.00 0.1K
14:31 26,175.00 26,200.00 26,175.00 26,200.00 0.0K
14:32 26,205.00 26,205.00 26,175.00 26,175.00 0.0K
14:34 26,185.00 26,185.00 26,185.00 26,185.00 0.0K
14:35 26,185.00 26,190.00 26,185.00 26,190.00 0.5K
14:36 26,185.00 26,190.00 26,185.00 26,190.00 0.0K
14:37 26,185.00 26,185.00 26,160.00 26,160.00 0.2K
14:38 26,160.00 26,160.00 26,155.00 26,155.00 1.3K
14:39 26,150.00 26,150.00 26,150.00 26,150.00 0.0K
14:41 26,155.00 26,155.00 26,155.00 26,155.00 0.0K
14:42 26,155.00 26,175.00 26,150.00 26,150.00 0.1K
14:43 26,150.00 26,150.00 26,150.00 26,150.00 0.0K
14:44 26,150.00 26,165.00 26,145.00 26,145.00 0.0K
14:45 26,145.00 26,145.00 26,145.00 26,145.00 0.0K
14:46 26,145.00 26,145.00 26,145.00 26,145.00 0.1K
14:47 26,135.00 26,135.00 26,135.00 26,135.00 0.1K
14:48 26,140.00 26,170.00 26,135.00 26,170.00 0.0K
14:49 26,145.00 26,145.00 26,145.00 26,145.00 0.0K
14:50 26,160.00 26,160.00 26,160.00 26,160.00 0.0K
14:51 26,160.00 26,160.00 26,160.00 26,160.00 0.0K
14:52 26,165.00 26,175.00 26,150.00 26,150.00 0.1K
14:53 26,145.00 26,145.00 26,145.00 26,145.00 0.0K
14:54 26,145.00 26,145.00 26,140.00 26,140.00 0.3K
14:55 26,150.00 26,150.00 26,150.00 26,150.00 0.0K
14:56 26,150.00 26,150.00 26,145.00 26,150.00 0.3K
14:57 26,147.00 26,150.00 26,147.00 26,150.00 0.1K
14:58 26,170.00 26,170.00 26,155.00 26,160.00 0.0K
14:59 26,165.00 26,165.00 26,160.00 26,160.00 0.1K
15:00 26,165.00 26,165.00 26,165.00 26,165.00 0.0K
15:01 26,160.00 26,165.00 26,155.00 26,165.00 0.0K
15:02 26,155.00 26,155.00 26,155.00 26,155.00 1.5K
15:03 26,145.00 26,165.00 26,145.00 26,165.00 0.0K
15:04 26,165.00 26,170.00 26,165.00 26,170.00 1.0K
15:05 26,175.00 26,175.00 26,155.00 26,170.00 0.0K
15:06 26,175.00 26,175.00 26,170.00 26,170.00 0.0K
15:07 26,180.00 26,180.00 26,155.00 26,180.00 0.0K
15:08 26,155.00 26,155.00 26,155.00 26,155.00 0.0K
15:09 26,165.00 26,165.00 26,165.00 26,165.00 0.0K
15:10 26,165.00 26,165.00 26,165.00 26,165.00 0.0K
15:11 26,170.00 26,170.00 26,170.00 26,170.00 0.0K
15:12 26,190.00 26,210.00 26,190.00 26,190.00 0.0K
15:13 26,195.00 26,200.00 26,195.00 26,200.00 1.7K
15:14 26,210.00 26,210.00 26,200.00 26,200.00 0.5K
15:15 26,190.00 26,190.00 26,190.00 26,190.00 0.0K
15:16 26,190.00 26,190.00 26,190.00 26,190.00 0.0K
15:18 26,190.00 26,195.00 26,190.00 26,195.00 0.3K
15:29 26,160.00 26,160.00 26,160.00 26,160.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26,080.00 26,225.00 25,280.00 25,540.00 0.1M
2025-09-25 26,445.00 26,700.00 26,030.00 26,080.00 0.1M
2025-09-24 26,215.00 26,625.00 26,215.00 26,445.00 0.2M
2025-09-23 26,015.00 26,440.00 25,980.00 26,160.00 0.1M
2025-09-22 26,390.00 26,600.00 26,040.00 26,200.00 0.2M
2025-09-19 26,355.00 26,750.00 26,355.00 26,460.00 0.1M
2025-09-18 26,715.00 27,040.00 26,540.00 26,585.00 0.1M
2025-09-17 26,870.00 26,990.00 26,585.00 26,605.00 0.1M
2025-09-16 26,465.00 26,880.00 26,325.00 26,835.00 0.2M
2025-09-15 26,170.00 26,710.00 26,095.00 26,325.00 0.2M
2025-09-12 26,160.00 26,265.00 25,950.00 26,155.00 0.2M
2025-09-11 25,790.00 26,040.00 25,790.00 26,040.00 0.2M
2025-09-10 25,405.00 25,795.00 25,330.00 25,745.00 0.1M
2025-09-09 25,420.00 25,495.00 25,180.00 25,230.00 0.1M
2025-09-08 25,325.00 25,475.00 25,150.00 25,395.00 0.1M
2025-09-05 25,420.00 25,575.00 25,105.00 25,325.00 0.1M
2025-09-04 25,530.00 25,865.00 25,405.00 25,635.00 0.1M
2025-09-03 26,075.00 26,075.00 25,500.00 25,530.00 0.2M
2025-09-02 25,300.00 25,895.00 25,230.00 25,815.00 0.3M
2025-09-01 24,890.00 25,285.00 24,850.00 25,065.00 0.1M
2025-08-29 24,655.00 25,030.00 24,600.00 24,890.00 0.2M
2025-08-28 24,485.00 24,750.00 24,125.00 24,650.00 0.1M
2025-08-27 24,730.00 24,815.00 24,275.00 24,580.00 0.2M
2025-08-26 25,395.00 25,395.00 24,200.00 24,345.00 0.2M
2025-08-25 25,300.00 25,300.00 24,585.00 25,040.00 0.3M
2025-08-22 24,635.00 25,045.00 24,510.00 24,800.00 0.2M
2025-08-21 23,700.00 24,440.00 23,645.00 24,390.00 0.2M
2025-08-20 23,290.00 23,650.00 22,750.00 23,615.00 0.2M
2025-08-19 24,790.00 24,910.00 23,885.00 23,930.00 0.1M
2025-08-18 24,740.00 24,925.00 24,505.00 24,790.00 0.1M
2025-08-14 24,455.00 24,810.00 24,295.00 24,740.00 0.1M
2025-08-13 24,400.00 24,435.00 23,640.00 24,405.00 0.1M
2025-08-12 24,435.00 24,780.00 23,955.00 24,040.00 0.2M
2025-08-11 24,975.00 25,180.00 24,430.00 24,430.00 0.6M
2025-08-08 25,600.00 25,750.00 25,145.00 25,385.00 0.4M
2025-08-07 25,850.00 26,125.00 25,770.00 25,780.00 0.2M
2025-08-06 25,700.00 25,845.00 25,425.00 25,780.00 0.4M
2025-08-05 25,860.00 26,280.00 25,740.00 26,095.00 0.5M
2025-08-04 25,740.00 25,930.00 24,930.00 25,670.00 0.4M
2025-08-01 26,690.00 26,795.00 25,140.00 25,995.00 0.6M
2025-07-31 25,800.00 26,925.00 25,800.00 26,450.00 1.7M
2025-07-30 26,375.00 26,420.00 25,500.00 25,560.00 0.6M
2025-07-29 26,010.00 26,645.00 25,560.00 26,280.00 0.5M
2025-07-28 25,780.00 26,000.00 25,365.00 25,870.00 0.4M
2025-07-25 24,950.00 25,600.00 24,740.00 25,520.00 0.4M
2025-07-24 24,395.00 25,090.00 24,395.00 25,000.00 0.5M
2025-07-23 24,650.00 24,860.00 23,990.00 24,300.00 0.2M
2025-07-22 24,510.00 24,755.00 24,255.00 24,570.00 0.2M
2025-07-21 24,030.00 24,700.00 23,855.00 24,525.00 0.3M
2025-07-18 23,920.00 24,000.00 23,605.00 23,780.00 0.1M
2025-07-17 23,530.00 23,970.00 23,290.00 23,845.00 0.2M
2025-07-16 23,620.00 23,785.00 23,265.00 23,520.00 0.2M
2025-07-15 23,105.00 23,600.00 23,015.00 23,600.00 0.2M
2025-07-14 23,255.00 23,485.00 22,850.00 23,105.00 0.2M
2025-07-11 23,600.00 23,780.00 23,185.00 23,255.00 0.2M
2025-07-10 23,205.00 23,650.00 23,080.00 23,510.00 0.2M
2025-07-09 23,110.00 23,250.00 22,635.00 23,120.00 0.2M
2025-07-08 22,265.00 22,660.00 22,065.00 22,650.00 0.1M
2025-07-07 21,470.00 22,155.00 21,415.00 22,050.00 0.2M
2025-07-04 22,850.00 22,985.00 21,860.00 21,885.00 0.3M
2025-07-03 23,115.00 23,355.00 22,750.00 22,810.00 0.2M
2025-07-02 23,540.00 23,675.00 22,605.00 23,060.00 0.8M
2025-07-01 23,485.00 23,985.00 23,375.00 23,540.00 0.3M
2025-06-30 23,200.00 23,500.00 23,015.00 23,065.00 0.2M
2025-06-27 23,545.00 24,090.00 23,240.00 23,390.00 0.3M
2025-06-26 23,580.00 23,845.00 22,680.00 23,345.00 0.4M
2025-06-25 24,395.00 24,540.00 23,295.00 23,300.00 0.5M
2025-06-24 24,170.00 24,560.00 23,860.00 24,140.00 0.4M
2025-06-23 24,570.00 24,640.00 24,205.00 24,315.00 0.4M
2025-06-20 24,645.00 24,950.00 24,210.00 24,570.00 0.4M
2025-06-19 25,155.00 25,300.00 24,380.00 24,920.00 0.5M
2025-06-18 25,250.00 25,550.00 25,050.00 25,080.00 0.4M
2025-06-17 25,125.00 25,485.00 24,530.00 25,135.00 0.6M
2025-06-16 24,055.00 25,140.00 24,055.00 25,125.00 0.4M
2025-06-13 24,000.00 24,045.00 23,465.00 23,895.00 0.3M
2025-06-12 23,400.00 24,295.00 23,390.00 24,000.00 0.4M
2025-06-11 23,430.00 23,430.00 22,730.00 23,400.00 0.3M
2025-06-10 21,965.00 22,870.00 21,850.00 22,860.00 0.4M
2025-06-09 22,090.00 22,090.00 21,460.00 21,735.00 0.3M
2025-06-05 21,565.00 22,325.00 21,565.00 22,120.00 0.4M
2025-06-04 21,200.00 21,735.00 21,000.00 21,590.00 0.3M
2025-06-02 20,915.00 21,200.00 20,805.00 20,990.00 0.2M
2025-05-30 21,315.00 21,400.00 20,730.00 20,935.00 0.2M
2025-05-29 20,910.00 21,375.00 20,765.00 21,235.00 0.5M
2025-05-28 21,125.00 21,565.00 20,550.00 20,590.00 0.3M
2025-05-27 20,560.00 21,170.00 20,505.00 21,110.00 0.2M
2025-05-26 19,955.00 20,495.00 19,945.00 20,495.00 0.3M
2025-05-23 20,590.00 20,620.00 20,130.00 20,275.00 0.2M
2025-05-22 21,215.00 21,215.00 20,590.00 20,660.00 0.3M
2025-05-21 20,780.00 21,390.00 20,780.00 21,370.00 0.2M
2025-05-20 21,325.00 21,325.00 20,695.00 20,760.00 0.3M
2025-05-19 21,450.00 21,875.00 21,095.00 21,265.00 0.3M
2025-05-16 21,275.00 21,775.00 21,275.00 21,580.00 0.3M
2025-05-15 21,260.00 21,280.00 20,880.00 21,255.00 0.3M
2025-05-14 20,785.00 21,220.00 20,785.00 21,075.00 0.5M
2025-05-13 19,965.00 20,690.00 19,675.00 20,495.00 0.7M
2025-05-12 21,400.00 21,420.00 20,210.00 20,365.00 0.5M
2025-05-09 21,415.00 21,545.00 21,200.00 21,400.00 0.3M
2025-05-08 20,915.00 21,345.00 20,650.00 21,120.00 0.4M
2025-05-07 20,350.00 20,900.00 20,340.00 20,900.00 0.3M
2025-05-02 19,825.00 20,210.00 19,550.00 20,150.00 0.3M
2025-04-30 20,050.00 20,050.00 19,195.00 19,730.00 0.5M
2025-04-29 20,140.00 20,155.00 19,470.00 19,880.00 0.5M
2025-04-28 21,200.00 21,220.00 20,600.00 20,900.00 0.5M
2025-04-25 19,900.00 20,630.00 19,840.00 20,600.00 0.4M
2025-04-24 19,305.00 19,635.00 19,090.00 19,635.00 0.3M
2025-04-23 19,500.00 19,550.00 19,070.00 19,135.00 0.5M
2025-04-22 18,950.00 19,360.00 18,950.00 19,200.00 0.2M
2025-04-21 19,220.00 19,270.00 18,810.00 19,050.00 0.2M
2025-04-18 18,895.00 19,320.00 18,885.00 19,040.00 0.3M
2025-04-17 18,405.00 18,895.00 18,335.00 18,875.00 0.2M
2025-04-16 18,190.00 18,605.00 18,150.00 18,360.00 0.3M
2025-04-15 18,640.00 18,700.00 18,365.00 18,465.00 0.2M
2025-04-14 18,540.00 18,750.00 18,400.00 18,640.00 0.6M
2025-04-11 17,375.00 18,150.00 17,235.00 18,150.00 0.5M
2025-04-10 17,475.00 17,475.00 16,980.00 17,375.00 0.3M
2025-04-09 16,855.00 16,855.00 16,060.00 16,270.00 0.2M
2025-04-08 16,345.00 16,530.00 16,125.00 16,460.00 0.3M
2025-04-07 16,155.00 16,345.00 15,315.00 15,565.00 0.3M
2025-04-04 17,075.00 17,500.00 16,455.00 17,000.00 0.6M
2025-04-03 16,445.00 17,315.00 16,395.00 17,150.00 0.6M
2025-04-02 17,250.00 17,250.00 16,685.00 16,770.00 0.3M
2025-04-01 16,670.00 17,060.00 16,535.00 16,905.00 0.5M
2025-03-31 15,735.00 16,325.00 15,665.00 16,055.00 0.4M
2025-03-28 16,830.00 16,830.00 16,040.00 16,105.00 0.3M
2025-03-27 17,015.00 17,110.00 16,475.00 16,590.00 0.2M
2025-03-26 16,650.00 17,025.00 16,310.00 16,935.00 0.4M
2025-03-25 17,435.00 17,485.00 16,550.00 16,670.00 0.3M
2025-03-24 17,020.00 17,450.00 17,020.00 17,305.00 0.3M
2025-03-21 16,865.00 17,235.00 16,450.00 17,015.00 0.9M
2025-03-20 19,130.00 19,130.00 18,095.00 18,180.00 0.4M
2025-03-19 19,350.00 19,445.00 18,890.00 19,130.00 0.4M
2025-03-18 18,840.00 19,265.00 18,750.00 19,085.00 0.8M
2025-03-17 17,810.00 18,540.00 17,785.00 18,370.00 0.3M
2025-03-14 17,525.00 17,885.00 17,520.00 17,810.00 0.3M
2025-03-13 17,495.00 17,860.00 17,445.00 17,565.00 0.9M
2025-03-12 17,865.00 18,160.00 16,980.00 17,110.00 2.2M
2025-03-11 17,650.00 18,035.00 17,525.00 17,860.00 0.3M
2025-03-10 18,400.00 18,600.00 17,725.00 18,325.00 0.4M
2025-03-07 17,580.00 18,555.00 17,375.00 18,330.00 0.6M
2025-03-06 17,960.00 17,960.00 17,505.00 17,580.00 0.3M
2025-03-05 17,890.00 17,940.00 17,230.00 17,735.00 0.6M
2025-03-04 16,010.00 18,090.00 16,010.00 17,895.00 0.7M
2025-02-28 16,830.00 16,935.00 16,345.00 16,420.00 0.5M
2025-02-27 17,020.00 17,240.00 16,790.00 16,945.00 0.6M
2025-02-26 17,270.00 17,320.00 16,770.00 16,945.00 0.5M
2025-02-25 16,550.00 17,180.00 16,440.00 17,125.00 0.3M
2025-02-24 16,950.00 17,120.00 16,410.00 16,700.00 0.4M
2025-02-21 16,480.00 17,125.00 16,365.00 16,965.00 0.5M
2025-02-20 17,340.00 17,445.00 16,515.00 16,860.00 0.9M
2025-02-19 17,850.00 17,860.00 17,500.00 17,650.00 0.8M
2025-02-18 17,495.00 17,985.00 17,400.00 17,765.00 1.5M
2025-02-17 16,470.00 17,455.00 16,380.00 17,155.00 1.1M
2025-02-14 16,705.00 17,045.00 16,050.00 16,590.00 1.4M
2025-02-13 15,835.00 16,860.00 15,445.00 16,665.00 2.5M
2025-02-12 14,410.00 15,825.00 14,410.00 15,650.00 0.8M
2025-02-11 13,700.00 14,290.00 13,665.00 14,230.00 0.8M
2025-02-10 13,645.00 13,665.00 13,120.00 13,155.00 0.2M
2025-02-07 13,635.00 13,765.00 13,390.00 13,535.00 0.5M
2025-02-06 13,140.00 13,825.00 13,070.00 13,635.00 0.4M
2025-02-05 13,405.00 13,480.00 13,025.00 13,115.00 0.3M
2025-02-04 12,945.00 13,375.00 12,910.00 13,320.00 0.1M
2025-02-03 12,770.00 12,845.00 12,600.00 12,715.00 0.2M
2025-01-31 13,165.00 13,290.00 12,900.00 12,985.00 0.2M
2025-01-24 12,620.00 13,180.00 12,560.00 13,160.00 0.2M
2025-01-23 12,860.00 12,865.00 12,460.00 12,505.00 0.1M
2025-01-22 12,875.00 13,100.00 12,750.00 12,755.00 0.2M
2025-01-21 12,795.00 12,920.00 12,715.00 12,845.00 0.2M
2025-01-20 12,795.00 12,835.00 12,585.00 12,730.00 0.2M
2025-01-17 12,860.00 12,860.00 12,655.00 12,770.00 0.3M
2025-01-16 12,715.00 12,860.00 12,495.00 12,860.00 0.2M
2025-01-15 12,400.00 12,695.00 12,330.00 12,660.00 0.3M
2025-01-14 11,995.00 12,420.00 11,995.00 12,265.00 0.1M
2025-01-13 11,910.00 11,975.00 11,755.00 11,965.00 0.1M
2025-01-10 11,870.00 11,895.00 11,715.00 11,860.00 0.1M
2025-01-09 11,730.00 11,880.00 11,550.00 11,880.00 0.1M
2025-01-08 11,660.00 11,905.00 11,520.00 11,795.00 0.1M
2025-01-07 11,260.00 11,600.00 11,260.00 11,535.00 0.1M
2025-01-06 11,035.00 11,075.00 10,960.00 11,065.00 0.1M
2025-01-03 10,895.00 11,100.00 10,870.00 11,025.00 0.4M
2025-01-02 10,540.00 10,880.00 10,540.00 10,860.00 0.1M