KOSDAQ Chemical (KQ25)

KQ25
🏛️ 韩国 →
2,313.80
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 2,388.64 2,392.42 2,388.64 2,390.71 1,024.0K
09:01 2,387.00 2,387.00 2,382.26 2,382.26 847.0K
09:02 2,381.71 2,381.71 2,380.01 2,380.77 404.0K
09:03 2,379.18 2,379.18 2,377.87 2,377.87 1,531.0K
09:04 2,377.83 2,378.59 2,377.45 2,377.60 1,449.0K
09:05 2,378.05 2,378.07 2,375.84 2,375.84 837.0K
09:06 2,373.52 2,373.68 2,370.97 2,370.97 662.0K
09:07 2,370.94 2,373.10 2,370.41 2,373.10 380.0K
09:08 2,373.78 2,373.78 2,370.23 2,370.23 690.0K
09:09 2,370.27 2,371.12 2,369.70 2,370.12 536.0K
09:10 2,368.88 2,372.37 2,368.88 2,372.20 479.0K
09:11 2,372.01 2,372.01 2,370.81 2,371.24 753.0K
09:12 2,370.99 2,370.99 2,368.77 2,368.77 274.0K
09:13 2,367.92 2,367.92 2,366.27 2,366.27 509.0K
09:14 2,367.81 2,367.81 2,367.18 2,367.18 911.0K
09:15 2,367.08 2,367.08 2,365.20 2,365.20 714.0K
09:16 2,366.17 2,366.32 2,365.61 2,366.32 914.0K
09:17 2,366.76 2,369.07 2,366.76 2,368.69 405.0K
09:18 2,368.57 2,368.77 2,367.56 2,368.77 276.0K
09:19 2,367.90 2,370.67 2,367.90 2,370.60 203.0K
09:20 2,370.27 2,371.72 2,370.18 2,370.18 203.0K
09:21 2,371.45 2,372.33 2,369.87 2,370.93 929.0K
09:22 2,370.77 2,371.17 2,370.24 2,370.79 498.0K
09:23 2,371.07 2,372.48 2,371.07 2,372.48 296.0K
09:24 2,372.22 2,372.85 2,371.88 2,371.88 211.0K
09:25 2,372.39 2,372.39 2,370.86 2,370.86 1,078.0K
09:26 2,370.84 2,370.84 2,368.84 2,369.03 543.0K
09:27 2,369.82 2,369.82 2,367.80 2,368.52 483.0K
09:28 2,367.58 2,367.81 2,367.43 2,367.59 334.0K
09:29 2,367.46 2,367.81 2,367.32 2,367.47 347.0K
09:30 2,366.57 2,366.57 2,364.16 2,364.16 229.0K
09:31 2,365.41 2,366.29 2,365.38 2,366.29 540.0K
09:32 2,365.45 2,365.45 2,363.24 2,363.24 531.0K
09:33 2,363.20 2,363.20 2,361.72 2,361.72 459.0K
09:34 2,362.63 2,363.71 2,362.63 2,363.71 652.0K
09:35 2,364.31 2,364.53 2,362.89 2,362.89 609.0K
09:36 2,362.67 2,363.03 2,362.43 2,363.03 481.0K
09:37 2,364.48 2,364.48 2,363.10 2,363.10 199.0K
09:38 2,363.38 2,363.38 2,361.64 2,361.64 263.0K
09:39 2,361.12 2,361.30 2,360.56 2,360.56 204.0K
09:40 2,360.30 2,361.00 2,360.30 2,360.53 230.0K
09:41 2,360.16 2,360.19 2,359.33 2,359.33 196.0K
09:42 2,358.66 2,358.92 2,357.65 2,358.42 255.0K
09:43 2,357.34 2,358.22 2,356.13 2,357.12 249.0K
09:44 2,358.02 2,360.10 2,357.27 2,360.10 333.0K
09:45 2,358.06 2,359.51 2,358.06 2,358.33 341.0K
09:46 2,357.23 2,358.42 2,357.23 2,357.81 286.0K
09:47 2,357.38 2,359.13 2,357.38 2,359.13 359.0K
09:48 2,358.95 2,359.26 2,358.55 2,359.26 330.0K
09:49 2,358.87 2,361.52 2,358.87 2,361.52 251.0K
09:50 2,360.73 2,361.67 2,360.73 2,361.67 206.0K
09:51 2,361.30 2,362.18 2,361.30 2,361.58 198.0K
09:52 2,362.40 2,363.89 2,362.40 2,362.93 361.0K
09:53 2,362.87 2,362.87 2,361.08 2,362.25 276.0K
09:54 2,361.38 2,361.51 2,360.38 2,361.51 329.0K
09:55 2,362.10 2,362.81 2,361.24 2,362.55 223.0K
09:56 2,362.39 2,362.80 2,362.09 2,362.51 220.0K
09:57 2,363.24 2,366.58 2,362.46 2,366.58 147.0K
09:58 2,365.60 2,366.98 2,365.55 2,366.98 203.0K
09:59 2,366.75 2,366.75 2,365.79 2,365.80 234.0K
10:00 2,365.61 2,365.61 2,362.50 2,362.53 373.0K
10:01 2,361.05 2,361.22 2,360.28 2,360.28 475.0K
10:02 2,360.68 2,360.68 2,359.33 2,359.39 231.0K
10:03 2,359.22 2,359.31 2,358.58 2,358.58 870.0K
10:04 2,358.04 2,358.63 2,357.93 2,358.50 126.0K
10:05 2,357.47 2,357.71 2,356.86 2,356.86 158.0K
10:06 2,356.28 2,356.43 2,354.62 2,354.62 155.0K
10:07 2,354.00 2,355.52 2,352.74 2,354.71 173.0K
10:08 2,355.06 2,355.87 2,354.07 2,354.07 228.0K
10:09 2,354.38 2,356.26 2,354.38 2,356.26 129.0K
10:10 2,356.65 2,356.65 2,355.97 2,356.09 100.0K
10:11 2,356.32 2,356.95 2,355.68 2,356.95 119.0K
10:12 2,357.09 2,357.59 2,357.06 2,357.19 91.0K
10:13 2,357.51 2,357.51 2,356.00 2,356.75 118.0K
10:14 2,356.42 2,356.46 2,355.66 2,355.66 158.0K
10:15 2,355.97 2,356.01 2,355.25 2,355.25 68.0K
10:16 2,355.54 2,355.54 2,354.66 2,355.38 129.0K
10:17 2,355.52 2,356.51 2,355.52 2,356.27 93.0K
10:18 2,357.15 2,357.15 2,355.86 2,355.86 95.0K
10:19 2,356.27 2,356.27 2,355.36 2,355.78 68.0K
10:20 2,356.12 2,358.65 2,356.12 2,357.73 85.0K
10:21 2,357.65 2,357.80 2,356.79 2,357.80 105.0K
10:22 2,358.04 2,358.47 2,357.66 2,357.96 114.0K
10:23 2,357.80 2,358.19 2,357.55 2,357.92 78.0K
10:24 2,358.12 2,358.80 2,357.56 2,357.56 143.0K
10:25 2,356.78 2,356.80 2,356.24 2,356.70 93.0K
10:26 2,356.06 2,356.06 2,355.04 2,355.34 129.0K
10:27 2,355.62 2,355.97 2,355.41 2,355.49 295.0K
10:28 2,355.94 2,356.06 2,355.02 2,355.98 208.0K
10:29 2,355.75 2,356.76 2,355.75 2,356.39 145.0K
10:30 2,356.01 2,356.09 2,355.38 2,355.56 176.0K
10:31 2,356.20 2,356.34 2,355.36 2,356.28 105.0K
10:32 2,357.16 2,358.25 2,357.07 2,357.42 173.0K
10:33 2,356.94 2,357.27 2,356.42 2,356.42 135.0K
10:34 2,355.99 2,356.52 2,355.87 2,356.17 151.0K
10:35 2,356.07 2,356.69 2,356.07 2,356.14 120.0K
10:36 2,356.50 2,356.82 2,355.02 2,355.03 59.0K
10:37 2,355.46 2,357.32 2,355.46 2,357.32 110.0K
10:38 2,357.47 2,358.67 2,357.47 2,358.67 282.0K
10:39 2,358.96 2,359.56 2,358.39 2,359.56 80.0K
10:40 2,358.61 2,359.61 2,357.69 2,359.61 104.0K
10:41 2,359.21 2,359.21 2,358.22 2,358.39 150.0K
10:42 2,358.06 2,358.58 2,358.06 2,358.22 90.0K
10:43 2,358.28 2,358.28 2,357.36 2,358.03 80.0K
10:44 2,357.84 2,358.12 2,357.35 2,358.12 89.0K
10:45 2,357.88 2,357.88 2,355.79 2,356.65 58.0K
10:46 2,356.50 2,356.79 2,355.78 2,356.25 73.0K
10:47 2,356.82 2,357.05 2,355.87 2,355.87 85.0K
10:48 2,356.50 2,357.66 2,356.46 2,357.66 149.0K
10:49 2,357.51 2,357.54 2,356.77 2,357.40 62.0K
10:50 2,357.84 2,358.92 2,357.34 2,357.34 80.0K
10:51 2,357.04 2,357.14 2,356.00 2,356.00 69.0K
10:52 2,355.43 2,356.67 2,355.43 2,355.79 53.0K
10:53 2,355.72 2,355.72 2,354.13 2,354.63 62.0K
10:54 2,354.58 2,354.58 2,353.79 2,353.81 99.0K
10:55 2,354.31 2,355.13 2,354.02 2,355.13 77.0K
10:56 2,355.42 2,355.62 2,354.64 2,354.64 58.0K
10:57 2,354.54 2,354.71 2,353.96 2,354.33 78.0K
10:58 2,354.10 2,354.31 2,353.45 2,353.45 46.0K
10:59 2,353.46 2,353.73 2,350.92 2,350.92 80.0K
11:00 2,350.48 2,350.97 2,350.33 2,350.76 94.0K
11:01 2,350.91 2,350.91 2,349.66 2,349.66 66.0K
11:02 2,349.10 2,349.64 2,348.71 2,349.64 70.0K
11:03 2,348.32 2,349.34 2,348.32 2,348.84 106.0K
11:04 2,349.48 2,349.54 2,348.18 2,349.54 71.0K
11:05 2,349.57 2,350.67 2,349.57 2,350.29 83.0K
11:06 2,350.00 2,350.60 2,349.88 2,349.88 65.0K
11:07 2,349.99 2,350.27 2,349.87 2,350.27 94.0K
11:08 2,350.04 2,350.69 2,349.56 2,350.69 70.0K
11:09 2,350.45 2,350.45 2,349.70 2,349.70 92.0K
11:10 2,350.29 2,350.29 2,349.53 2,349.53 45.0K
11:11 2,349.98 2,350.23 2,349.67 2,350.23 49.0K
11:12 2,350.00 2,350.86 2,350.00 2,350.72 69.0K
11:13 2,350.93 2,350.93 2,349.85 2,350.22 34.0K
11:14 2,350.33 2,351.15 2,350.33 2,351.15 48.0K
11:15 2,351.62 2,352.93 2,351.12 2,352.93 51.0K
11:16 2,352.78 2,353.83 2,352.78 2,353.76 66.0K
11:17 2,354.04 2,354.36 2,353.72 2,354.12 29.0K
11:18 2,354.19 2,354.80 2,354.18 2,354.18 23.0K
11:19 2,354.39 2,355.57 2,354.30 2,355.48 104.0K
11:20 2,355.11 2,355.72 2,354.90 2,355.64 110.0K
11:21 2,356.19 2,356.95 2,356.09 2,356.64 107.0K
11:22 2,357.21 2,357.21 2,356.39 2,356.57 46.0K
11:23 2,356.22 2,357.12 2,356.22 2,356.90 59.0K
11:24 2,356.95 2,357.41 2,356.72 2,356.74 245.0K
11:25 2,357.41 2,357.41 2,356.82 2,357.06 53.0K
11:26 2,356.95 2,357.98 2,356.95 2,357.98 52.0K
11:27 2,357.58 2,359.04 2,357.58 2,359.04 222.0K
11:28 2,358.84 2,360.02 2,358.84 2,359.84 94.0K
11:29 2,360.07 2,360.07 2,359.35 2,359.71 122.0K
11:30 2,359.84 2,360.65 2,359.84 2,359.90 123.0K
11:31 2,360.53 2,360.53 2,359.51 2,359.62 106.0K
11:32 2,359.13 2,359.40 2,358.36 2,358.74 87.0K
11:33 2,358.71 2,358.71 2,358.05 2,358.05 63.0K
11:34 2,357.79 2,358.86 2,357.60 2,357.94 56.0K
11:35 2,359.08 2,359.84 2,358.44 2,359.84 50.0K
11:36 2,360.23 2,360.23 2,358.92 2,359.00 38.0K
11:37 2,358.99 2,359.05 2,358.45 2,358.68 52.0K
11:38 2,358.17 2,359.15 2,358.17 2,359.15 53.0K
11:39 2,358.81 2,358.81 2,358.00 2,358.00 52.0K
11:40 2,357.36 2,358.50 2,357.36 2,358.27 123.0K
11:41 2,358.44 2,358.44 2,357.82 2,357.87 53.0K
11:42 2,357.91 2,358.16 2,357.36 2,357.77 48.0K
11:43 2,357.85 2,358.42 2,357.85 2,358.00 33.0K
11:44 2,358.51 2,358.63 2,358.16 2,358.25 41.0K
11:45 2,358.19 2,358.65 2,358.19 2,358.42 39.0K
11:46 2,358.48 2,358.48 2,358.21 2,358.33 34.0K
11:47 2,358.12 2,358.60 2,357.59 2,357.59 46.0K
11:48 2,357.92 2,358.35 2,357.65 2,357.93 59.0K
11:49 2,358.13 2,358.74 2,358.13 2,358.23 28.0K
11:50 2,358.06 2,359.18 2,358.06 2,358.35 26.0K
11:51 2,357.86 2,358.85 2,357.86 2,358.85 25.0K
11:52 2,358.88 2,359.72 2,358.54 2,359.67 52.0K
11:53 2,359.79 2,360.33 2,359.47 2,360.01 72.0K
11:54 2,359.93 2,360.23 2,359.31 2,360.23 65.0K
11:55 2,359.92 2,360.65 2,359.11 2,359.79 63.0K
11:56 2,359.84 2,361.00 2,359.84 2,361.00 40.0K
11:57 2,360.56 2,361.19 2,360.49 2,361.19 36.0K
11:58 2,360.62 2,361.02 2,360.51 2,361.02 21.0K
11:59 2,361.02 2,361.02 2,359.66 2,360.94 29.0K
12:00 2,360.34 2,360.84 2,360.22 2,360.84 115.0K
12:01 2,360.91 2,360.94 2,359.96 2,360.44 27.0K
12:02 2,360.07 2,360.07 2,358.70 2,358.99 36.0K
12:03 2,359.36 2,359.36 2,358.54 2,358.54 45.0K
12:04 2,358.90 2,358.91 2,358.36 2,358.59 41.0K
12:05 2,358.96 2,359.18 2,358.96 2,359.05 65.0K
12:06 2,359.00 2,359.17 2,358.03 2,358.71 26.0K
12:07 2,358.88 2,359.04 2,358.62 2,358.78 38.0K
12:08 2,359.44 2,359.44 2,358.40 2,358.89 57.0K
12:09 2,358.93 2,359.51 2,358.34 2,359.51 26.0K
12:10 2,358.73 2,359.35 2,358.60 2,359.35 40.0K
12:11 2,358.99 2,359.30 2,358.35 2,359.30 22.0K
12:12 2,358.96 2,359.66 2,358.96 2,359.14 70.0K
12:13 2,359.23 2,359.76 2,359.21 2,359.76 27.0K
12:14 2,360.15 2,360.15 2,359.12 2,359.73 34.0K
12:15 2,359.61 2,359.72 2,358.92 2,359.72 38.0K
12:16 2,359.89 2,359.89 2,359.36 2,359.36 36.0K
12:17 2,359.06 2,360.23 2,359.06 2,360.15 29.0K
12:18 2,359.73 2,360.65 2,359.24 2,359.24 67.0K
12:19 2,359.74 2,360.79 2,359.74 2,360.32 42.0K
12:20 2,360.29 2,361.38 2,360.29 2,361.38 50.0K
12:21 2,360.97 2,361.47 2,360.42 2,360.69 42.0K
12:22 2,359.95 2,360.67 2,359.95 2,360.44 49.0K
12:23 2,361.09 2,361.53 2,361.09 2,361.31 38.0K
12:24 2,360.93 2,360.93 2,360.32 2,360.77 53.0K
12:25 2,360.70 2,360.70 2,359.60 2,359.60 41.0K
12:26 2,360.51 2,360.86 2,359.62 2,359.62 107.0K
12:27 2,359.59 2,360.59 2,359.59 2,360.30 31.0K
12:28 2,360.56 2,360.56 2,359.97 2,360.21 79.0K
12:29 2,360.61 2,361.41 2,360.61 2,361.41 40.0K
12:30 2,361.59 2,361.74 2,361.44 2,361.60 64.0K
12:31 2,361.33 2,361.65 2,360.85 2,361.53 60.0K
12:32 2,361.69 2,361.69 2,361.12 2,361.43 42.0K
12:33 2,361.18 2,361.18 2,360.46 2,360.81 51.0K
12:34 2,359.75 2,361.24 2,359.75 2,361.24 43.0K
12:35 2,360.29 2,361.24 2,360.29 2,361.00 45.0K
12:36 2,361.39 2,361.87 2,360.79 2,361.46 58.0K
12:37 2,361.48 2,361.48 2,361.29 2,361.40 42.0K
12:38 2,361.08 2,361.54 2,360.96 2,361.45 25.0K
12:39 2,361.69 2,361.84 2,361.00 2,361.15 33.0K
12:40 2,361.93 2,362.02 2,360.97 2,361.60 44.0K
12:41 2,361.72 2,362.15 2,361.71 2,362.15 46.0K
12:42 2,361.76 2,362.71 2,361.76 2,362.30 37.0K
12:43 2,362.32 2,363.20 2,362.05 2,362.34 40.0K
12:44 2,362.37 2,362.69 2,362.37 2,362.63 23.0K
12:45 2,362.59 2,363.33 2,362.26 2,363.33 72.0K
12:46 2,363.34 2,363.34 2,362.63 2,362.80 86.0K
12:47 2,362.62 2,363.26 2,362.28 2,362.77 93.0K
12:48 2,363.38 2,363.38 2,362.31 2,363.28 72.0K
12:49 2,363.41 2,363.55 2,362.56 2,362.56 57.0K
12:50 2,363.51 2,363.51 2,362.35 2,362.64 58.0K
12:51 2,362.31 2,362.98 2,362.31 2,362.54 60.0K
12:52 2,362.38 2,363.13 2,362.32 2,363.13 44.0K
12:53 2,362.93 2,362.93 2,362.07 2,362.07 96.0K
12:54 2,362.28 2,362.66 2,362.14 2,362.38 34.0K
12:55 2,362.36 2,364.13 2,362.36 2,364.13 61.0K
12:56 2,363.02 2,363.59 2,362.50 2,362.91 36.0K
12:57 2,363.18 2,363.49 2,363.14 2,363.49 29.0K
12:58 2,363.89 2,364.48 2,363.89 2,364.15 34.0K
12:59 2,365.12 2,365.34 2,364.35 2,364.35 49.0K
13:00 2,364.79 2,366.28 2,364.79 2,366.18 38.0K
13:01 2,366.17 2,367.46 2,366.17 2,367.46 34.0K
13:02 2,367.25 2,368.01 2,367.17 2,367.57 44.0K
13:03 2,367.49 2,367.55 2,367.02 2,367.02 34.0K
13:04 2,366.68 2,367.98 2,366.67 2,367.76 115.0K
13:05 2,367.72 2,367.72 2,367.09 2,367.39 81.0K
13:06 2,367.22 2,367.89 2,367.22 2,367.69 98.0K
13:07 2,368.20 2,368.51 2,367.63 2,367.63 57.0K
13:08 2,367.68 2,369.02 2,367.68 2,368.04 75.0K
13:09 2,368.44 2,369.20 2,368.44 2,368.59 46.0K
13:10 2,368.42 2,369.85 2,368.42 2,369.84 68.0K
13:11 2,369.13 2,369.52 2,368.95 2,369.16 127.0K
13:12 2,369.12 2,370.02 2,369.02 2,369.02 54.0K
13:13 2,369.81 2,369.81 2,368.90 2,369.39 38.0K
13:14 2,369.34 2,369.34 2,367.94 2,368.19 54.0K
13:15 2,368.05 2,368.12 2,367.58 2,367.58 54.0K
13:16 2,366.83 2,367.79 2,366.64 2,367.06 47.0K
13:17 2,367.68 2,367.68 2,366.84 2,366.84 39.0K
13:18 2,367.23 2,367.23 2,366.36 2,366.84 39.0K
13:19 2,366.69 2,367.31 2,366.51 2,366.76 80.0K
13:20 2,366.61 2,367.01 2,366.24 2,366.90 38.0K
13:21 2,367.33 2,367.47 2,366.74 2,366.79 48.0K
13:22 2,366.47 2,366.79 2,366.00 2,366.00 57.0K
13:23 2,366.41 2,367.03 2,366.33 2,366.63 62.0K
13:24 2,366.71 2,367.02 2,366.47 2,366.78 32.0K
13:25 2,367.02 2,367.02 2,365.27 2,365.27 72.0K
13:26 2,364.88 2,364.88 2,362.56 2,362.56 94.0K
13:27 2,362.51 2,363.60 2,362.49 2,362.58 72.0K
13:28 2,362.97 2,363.16 2,362.58 2,363.16 57.0K
13:29 2,363.08 2,363.32 2,362.95 2,363.29 77.0K
13:30 2,363.91 2,364.06 2,363.47 2,363.61 44.0K
13:31 2,363.57 2,364.99 2,363.52 2,364.99 391.0K
13:32 2,365.18 2,365.18 2,363.49 2,363.52 46.0K
13:33 2,363.68 2,363.68 2,362.74 2,363.16 43.0K
13:34 2,363.12 2,363.41 2,362.37 2,363.41 665.0K
13:35 2,362.72 2,363.08 2,362.72 2,362.73 611.0K
13:36 2,362.55 2,362.69 2,361.89 2,361.98 307.0K
13:37 2,361.69 2,362.39 2,361.45 2,362.39 136.0K
13:38 2,362.35 2,362.66 2,361.72 2,362.51 211.0K
13:39 2,362.47 2,363.28 2,362.47 2,362.74 328.0K
13:40 2,363.11 2,364.07 2,363.11 2,363.90 552.0K
13:41 2,364.21 2,364.53 2,363.58 2,364.53 32.0K
13:42 2,364.37 2,364.93 2,363.61 2,363.86 1,034.0K
13:43 2,364.55 2,364.87 2,363.85 2,364.87 1,710.0K
13:44 2,364.76 2,365.73 2,364.47 2,365.73 1,282.0K
13:45 2,365.78 2,365.78 2,364.80 2,365.41 531.0K
13:46 2,364.88 2,365.80 2,364.88 2,365.58 926.0K
13:47 2,366.15 2,366.98 2,365.87 2,366.98 406.0K
13:48 2,366.66 2,369.09 2,366.03 2,369.09 358.0K
13:49 2,370.18 2,370.18 2,369.20 2,369.64 218.0K
13:50 2,369.70 2,370.40 2,369.70 2,370.39 247.0K
13:51 2,369.95 2,370.37 2,369.21 2,369.21 232.0K
13:52 2,369.39 2,370.09 2,369.39 2,370.09 328.0K
13:53 2,370.23 2,370.61 2,370.05 2,370.61 270.0K
13:54 2,370.24 2,370.62 2,370.12 2,370.41 207.0K
13:55 2,370.38 2,370.88 2,370.12 2,370.52 195.0K
13:56 2,370.69 2,370.81 2,369.89 2,370.81 170.0K
13:57 2,370.98 2,371.44 2,370.98 2,371.13 207.0K
13:58 2,371.18 2,371.50 2,370.75 2,371.30 99.0K
13:59 2,371.74 2,372.28 2,371.47 2,372.10 306.0K
14:00 2,371.80 2,372.16 2,371.53 2,371.56 395.0K
14:01 2,371.79 2,372.29 2,371.36 2,372.29 204.0K
14:02 2,372.52 2,373.05 2,372.44 2,372.97 269.0K
14:03 2,373.18 2,373.18 2,372.85 2,372.85 149.0K
14:04 2,373.25 2,373.50 2,372.79 2,373.50 121.0K
14:05 2,373.16 2,373.53 2,372.63 2,372.63 185.0K
14:06 2,373.06 2,373.06 2,372.38 2,373.04 512.0K
14:07 2,372.83 2,373.25 2,372.28 2,372.75 663.0K
14:08 2,372.56 2,373.22 2,372.52 2,372.74 322.0K
14:09 2,373.29 2,373.59 2,372.45 2,373.41 307.0K
14:10 2,373.01 2,373.12 2,372.71 2,372.74 224.0K
14:11 2,373.46 2,373.58 2,372.74 2,373.58 132.0K
14:12 2,373.61 2,374.27 2,373.28 2,373.28 1,509.0K
14:13 2,373.48 2,373.48 2,372.15 2,372.53 513.0K
14:14 2,372.58 2,372.58 2,371.92 2,371.92 361.0K
14:15 2,372.69 2,372.92 2,372.15 2,372.42 318.0K
14:16 2,372.88 2,372.88 2,371.85 2,372.74 297.0K
14:17 2,372.38 2,372.38 2,370.70 2,372.24 280.0K
14:18 2,372.30 2,372.30 2,371.15 2,371.50 308.0K
14:19 2,371.91 2,372.17 2,371.67 2,372.17 218.0K
14:20 2,372.37 2,372.46 2,371.64 2,371.64 183.0K
14:21 2,372.38 2,372.38 2,370.49 2,370.49 176.0K
14:22 2,370.98 2,370.98 2,370.15 2,370.68 119.0K
14:23 2,370.42 2,370.46 2,369.68 2,369.68 184.0K
14:24 2,370.16 2,370.58 2,369.71 2,370.09 155.0K
14:25 2,369.92 2,370.42 2,369.53 2,369.62 80.0K
14:26 2,369.70 2,369.95 2,369.15 2,369.95 125.0K
14:27 2,370.08 2,370.49 2,369.79 2,370.31 231.0K
14:28 2,370.61 2,370.82 2,369.98 2,369.98 103.0K
14:29 2,369.69 2,370.31 2,369.64 2,370.31 238.0K
14:30 2,370.70 2,371.02 2,370.04 2,370.04 320.0K
14:31 2,370.35 2,371.45 2,369.87 2,371.45 133.0K
14:32 2,371.99 2,371.99 2,370.26 2,370.26 255.0K
14:33 2,370.48 2,371.26 2,370.48 2,370.94 193.0K
14:34 2,370.84 2,371.21 2,370.53 2,370.56 230.0K
14:35 2,370.58 2,370.93 2,370.23 2,370.23 348.0K
14:36 2,371.02 2,371.02 2,369.99 2,369.99 244.0K
14:37 2,370.13 2,371.28 2,370.13 2,371.28 213.0K
14:38 2,371.29 2,372.67 2,371.29 2,372.67 302.0K
14:39 2,372.59 2,373.36 2,372.47 2,373.36 243.0K
14:40 2,372.32 2,373.08 2,372.07 2,372.77 222.0K
14:41 2,373.18 2,373.56 2,372.72 2,373.11 165.0K
14:42 2,373.08 2,373.49 2,372.93 2,372.93 164.0K
14:43 2,373.03 2,373.34 2,371.76 2,372.75 172.0K
14:44 2,372.89 2,372.89 2,372.27 2,372.51 140.0K
14:45 2,372.73 2,372.92 2,372.14 2,372.91 138.0K
14:46 2,373.90 2,373.90 2,372.57 2,372.57 360.0K
14:47 2,373.04 2,373.44 2,372.48 2,372.87 151.0K
14:48 2,372.86 2,373.08 2,372.51 2,373.08 86.0K
14:49 2,373.41 2,373.41 2,372.53 2,372.76 111.0K
14:50 2,373.13 2,373.70 2,372.24 2,372.24 90.0K
14:51 2,372.12 2,372.91 2,372.12 2,372.53 97.0K
14:52 2,372.39 2,372.39 2,371.54 2,372.21 83.0K
14:53 2,371.55 2,371.82 2,370.87 2,370.87 94.0K
14:54 2,371.25 2,371.25 2,370.78 2,371.01 120.0K
14:55 2,370.88 2,371.44 2,370.60 2,371.44 254.0K
14:56 2,371.29 2,371.83 2,370.68 2,371.70 206.0K
14:57 2,370.85 2,371.71 2,370.85 2,371.19 215.0K
14:58 2,371.16 2,371.51 2,370.23 2,370.42 282.0K
14:59 2,371.17 2,371.17 2,370.27 2,371.13 225.0K
15:00 2,369.90 2,370.35 2,369.90 2,370.35 94.0K
15:01 2,370.92 2,370.92 2,370.55 2,370.87 129.0K
15:02 2,369.86 2,370.09 2,369.75 2,369.98 209.0K
15:03 2,369.74 2,370.28 2,369.38 2,369.87 135.0K
15:04 2,369.93 2,370.32 2,369.19 2,369.19 113.0K
15:05 2,369.50 2,370.29 2,369.28 2,370.29 161.0K
15:06 2,369.74 2,369.92 2,368.98 2,369.60 102.0K
15:07 2,369.29 2,369.87 2,369.29 2,369.53 86.0K
15:08 2,369.84 2,370.83 2,369.42 2,369.43 143.0K
15:09 2,369.81 2,370.88 2,369.81 2,370.88 132.0K
15:10 2,370.84 2,371.52 2,370.40 2,370.71 92.0K
15:11 2,370.29 2,370.74 2,369.84 2,369.84 96.0K
15:12 2,369.67 2,370.52 2,369.48 2,370.52 129.0K
15:13 2,370.47 2,371.76 2,370.47 2,370.94 74.0K
15:14 2,371.29 2,371.94 2,370.95 2,371.70 114.0K
15:15 2,370.85 2,372.13 2,370.85 2,371.69 118.0K
15:16 2,372.14 2,372.19 2,371.88 2,372.19 147.0K
15:17 2,371.67 2,372.30 2,371.29 2,371.55 137.0K
15:18 2,371.18 2,371.47 2,370.44 2,371.47 163.0K
15:19 2,371.35 2,372.24 2,371.35 2,372.24 166.0K
15:20 2,371.97 2,371.97 2,371.97 2,371.97 26.0K
15:21 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:22 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:23 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:24 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:25 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:26 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:27 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:28 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:29 2,371.97 2,372.00 2,371.84 2,371.95 687.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,345.37 2,349.18 2,298.04 2,313.80 51.0M
2025-09-25 2,362.97 2,385.60 2,352.78 2,364.77 60.4M
2025-09-24 2,380.17 2,386.72 2,336.61 2,369.19 59.1M
2025-09-23 2,388.64 2,392.42 2,348.18 2,371.95 75.4M
2025-09-22 2,358.10 2,391.34 2,357.27 2,383.66 80.6M
2025-09-19 2,355.69 2,356.32 2,328.02 2,351.06 37.4M
2025-09-18 2,326.81 2,360.28 2,308.20 2,355.71 57.5M
2025-09-17 2,296.41 2,308.15 2,286.30 2,303.89 79.1M
2025-09-16 2,304.17 2,314.52 2,300.28 2,308.66 119.3M
2025-09-15 2,296.39 2,305.65 2,269.92 2,297.53 49.5M
2025-09-12 2,252.90 2,282.10 2,252.90 2,279.09 116.0M
2025-09-11 2,233.98 2,241.48 2,217.56 2,233.62 131.7M
2025-09-10 2,212.79 2,230.11 2,206.44 2,225.14 38.4M
2025-09-09 2,169.94 2,213.85 2,160.87 2,205.28 93.2M
2025-09-08 2,140.94 2,161.78 2,137.21 2,158.64 74.0M
2025-09-05 2,150.93 2,151.09 2,131.80 2,134.40 119.0M
2025-09-04 2,128.73 2,140.67 2,127.64 2,137.75 104.1M
2025-09-03 2,110.22 2,117.22 2,098.77 2,110.63 128.4M
2025-09-02 2,140.03 2,142.83 2,102.05 2,112.74 72.1M
2025-09-01 2,172.46 2,172.46 2,117.80 2,124.75 71.6M
2025-08-29 2,212.99 2,218.96 2,186.81 2,189.31 29.4M
2025-08-28 2,212.75 2,212.75 2,188.95 2,205.62 44.1M
2025-08-27 2,224.58 2,231.30 2,207.18 2,214.71 61.8M
2025-08-26 2,206.46 2,226.56 2,202.84 2,216.57 53.4M
2025-08-25 2,204.78 2,212.54 2,196.47 2,211.36 57.8M
2025-08-22 2,192.52 2,197.76 2,171.59 2,178.57 33.3M
2025-08-21 2,175.99 2,200.91 2,170.68 2,187.44 39.7M
2025-08-20 2,154.20 2,170.46 2,129.43 2,170.05 69.4M
2025-08-19 2,216.12 2,218.80 2,178.98 2,186.69 45.9M
2025-08-18 2,245.22 2,246.22 2,206.72 2,206.72 37.2M
2025-08-14 2,256.62 2,280.76 2,254.94 2,270.99 44.7M
2025-08-13 2,272.86 2,272.86 2,231.63 2,256.48 88.5M
2025-08-12 2,267.72 2,282.37 2,237.44 2,239.20 85.2M
2025-08-11 2,247.09 2,283.93 2,243.42 2,264.79 89.6M
2025-08-08 2,236.91 2,251.14 2,230.99 2,236.31 65.3M
2025-08-07 2,209.19 2,232.82 2,208.71 2,227.87 46.9M
2025-08-06 2,165.56 2,194.52 2,161.23 2,193.43 48.6M
2025-08-05 2,149.82 2,182.68 2,149.82 2,169.16 31.3M
2025-08-04 2,111.65 2,139.39 2,101.39 2,128.69 59.2M
2025-08-01 2,181.37 2,181.37 2,106.11 2,106.95 41.4M
2025-07-31 2,228.25 2,236.96 2,187.91 2,203.28 39.6M
2025-07-30 2,192.75 2,226.99 2,190.08 2,211.78 35.5M
2025-07-29 2,164.31 2,198.25 2,135.36 2,195.07 32.1M
2025-07-28 2,150.80 2,167.76 2,121.21 2,162.07 30.8M
2025-07-25 2,145.64 2,149.62 2,129.21 2,131.46 32.5M
2025-07-24 2,166.57 2,172.29 2,146.86 2,152.37 50.7M
2025-07-23 2,180.59 2,180.59 2,133.39 2,157.04 35.9M
2025-07-22 2,197.47 2,214.10 2,151.91 2,167.25 70.0M
2025-07-21 2,165.63 2,195.02 2,163.99 2,190.36 62.4M
2025-07-18 2,154.68 2,162.43 2,139.58 2,160.05 96.7M
2025-07-17 2,144.22 2,150.73 2,113.22 2,150.73 35.9M
2025-07-16 2,149.08 2,155.60 2,135.22 2,140.59 57.8M
2025-07-15 2,126.74 2,137.89 2,117.69 2,135.85 55.3M
2025-07-14 2,128.65 2,137.28 2,120.73 2,125.17 108.0M
2025-07-11 2,082.97 2,116.25 2,082.97 2,112.13 60.5M
2025-07-10 2,076.23 2,082.23 2,062.31 2,074.98 24.9M
2025-07-09 2,061.74 2,068.84 2,054.30 2,067.45 36.3M
2025-07-08 2,045.48 2,062.17 2,034.59 2,055.16 39.3M
2025-07-07 2,053.22 2,060.76 2,037.68 2,048.30 50.8M
2025-07-04 2,094.02 2,097.47 2,056.61 2,058.57 45.0M
2025-07-03 2,074.54 2,101.85 2,068.97 2,101.85 56.1M
2025-07-02 2,065.35 2,068.36 2,033.28 2,064.55 36.3M
2025-07-01 2,069.32 2,086.05 2,064.82 2,066.14 63.9M
2025-06-30 2,054.50 2,069.13 2,049.89 2,062.23 73.1M
2025-06-27 2,081.55 2,081.71 2,030.20 2,042.69 22.6M
2025-06-26 2,107.54 2,110.11 2,058.94 2,076.95 26.5M
2025-06-25 2,114.40 2,117.05 2,075.96 2,096.83 47.9M
2025-06-24 2,071.07 2,104.97 2,070.10 2,097.01 33.1M
2025-06-23 2,058.79 2,058.79 2,028.25 2,040.94 28.8M
2025-06-20 2,050.14 2,088.55 2,045.83 2,088.11 64.6M
2025-06-19 2,060.11 2,063.44 2,035.06 2,045.21 25.8M
2025-06-18 2,037.78 2,056.35 2,036.77 2,052.59 29.1M
2025-06-17 2,050.68 2,070.74 2,020.03 2,045.57 34.7M
2025-06-16 2,040.77 2,044.78 2,011.78 2,044.72 29.7M
2025-06-13 2,119.10 2,119.10 2,037.50 2,050.59 45.5M
2025-06-12 2,114.83 2,128.57 2,108.39 2,110.54 27.5M
2025-06-11 2,091.30 2,121.49 2,090.92 2,113.49 24.5M
2025-06-10 2,092.70 2,097.24 2,073.65 2,080.60 21.8M
2025-06-09 2,096.93 2,097.44 2,069.10 2,085.98 24.3M
2025-06-05 2,064.73 2,100.02 2,059.38 2,090.78 32.2M
2025-06-04 2,055.98 2,077.41 2,053.96 2,065.44 53.3M
2025-06-02 2,024.40 2,046.53 2,022.27 2,032.44 44.6M
2025-05-30 2,009.93 2,030.34 2,004.91 2,009.95 27.5M
2025-05-29 2,015.08 2,024.04 2,000.98 2,019.25 46.2M
2025-05-28 1,980.53 2,008.31 1,977.21 2,006.64 45.9M
2025-05-27 1,991.13 1,999.98 1,960.10 1,971.99 37.6M
2025-05-26 1,973.75 2,000.69 1,971.21 1,987.70 44.5M
2025-05-23 2,006.77 2,006.77 1,961.41 1,971.30 28.0M
2025-05-22 2,001.41 2,001.41 1,976.44 1,992.25 50.3M
2025-05-21 1,997.83 2,023.99 1,994.69 2,008.09 36.4M
2025-05-20 2,014.30 2,014.77 1,985.43 1,988.83 85.1M
2025-05-19 1,998.45 2,001.13 1,973.23 1,995.04 73.8M
2025-05-16 2,054.18 2,054.18 2,006.20 2,012.29 36.8M
2025-05-15 2,082.09 2,092.00 2,051.77 2,057.44 25.5M
2025-05-14 2,072.84 2,091.14 2,047.12 2,085.81 46.8M
2025-05-13 2,079.74 2,086.61 2,057.82 2,059.18 41.1M
2025-05-12 2,054.91 2,069.42 2,035.02 2,062.43 21.6M
2025-05-09 2,069.38 2,069.38 2,028.78 2,034.23 25.2M
2025-05-08 2,049.65 2,076.80 2,049.40 2,068.60 27.3M
2025-05-07 2,072.95 2,073.62 2,023.34 2,037.36 18.3M
2025-05-02 2,047.71 2,069.93 2,034.76 2,064.16 16.0M
2025-04-30 2,081.31 2,086.16 2,043.22 2,048.69 17.7M
2025-04-29 2,069.00 2,087.70 2,061.27 2,079.68 18.1M
2025-04-28 2,099.28 2,103.37 2,060.65 2,063.20 28.1M
2025-04-25 2,108.40 2,112.88 2,091.27 2,097.44 53.9M
2025-04-24 2,100.29 2,105.73 2,084.29 2,087.20 37.2M
2025-04-23 2,078.76 2,092.89 2,078.23 2,090.53 59.7M
2025-04-22 2,034.97 2,064.43 2,032.23 2,046.96 59.1M
2025-04-21 2,032.26 2,064.55 2,027.79 2,044.26 36.0M
2025-04-18 2,043.97 2,046.63 2,016.34 2,042.82 41.8M
2025-04-17 2,004.72 2,044.29 2,004.72 2,043.21 27.1M
2025-04-16 2,041.94 2,056.55 2,005.41 2,007.01 36.4M
2025-04-15 2,026.89 2,051.95 2,014.73 2,047.88 42.7M
2025-04-14 2,030.70 2,044.75 2,006.01 2,024.47 36.0M
2025-04-11 1,914.70 2,007.52 1,913.15 2,004.53 52.2M
2025-04-10 1,876.50 1,950.24 1,876.50 1,947.66 45.5M
2025-04-09 1,833.37 1,843.89 1,778.58 1,796.02 36.7M
2025-04-08 1,885.63 1,889.69 1,839.91 1,842.71 30.2M
2025-04-07 1,895.64 1,895.64 1,840.12 1,840.12 46.3M
2025-04-04 1,948.71 2,008.89 1,920.27 1,964.98 35.8M
2025-04-03 1,943.54 1,982.19 1,935.55 1,975.51 27.5M
2025-04-02 2,023.58 2,027.06 1,981.61 1,992.33 28.1M
2025-04-01 1,984.21 2,023.94 1,968.13 2,006.66 42.3M
2025-03-31 1,998.62 1,998.62 1,953.14 1,957.13 38.7M
2025-03-28 2,077.00 2,079.06 2,027.31 2,032.28 67.1M
2025-03-27 2,090.41 2,108.39 2,075.02 2,078.81 37.3M
2025-03-26 2,099.98 2,118.49 2,082.91 2,110.34 38.5M
2025-03-25 2,160.12 2,161.92 2,088.20 2,088.20 44.7M
2025-03-24 2,167.15 2,167.15 2,139.08 2,141.97 31.0M
2025-03-21 2,171.69 2,190.23 2,143.08 2,166.19 45.2M
2025-03-20 2,186.57 2,191.41 2,159.36 2,161.20 31.6M
2025-03-19 2,149.01 2,179.42 2,147.07 2,166.62 50.0M
2025-03-18 2,171.44 2,181.58 2,146.26 2,152.18 28.4M
2025-03-17 2,188.50 2,188.50 2,159.00 2,163.04 41.0M
2025-03-14 2,138.67 2,179.41 2,137.42 2,166.85 41.8M
2025-03-13 2,163.74 2,171.66 2,131.40 2,131.40 51.3M
2025-03-12 2,113.42 2,151.36 2,106.13 2,148.20 49.0M
2025-03-11 2,061.69 2,103.73 2,046.65 2,102.24 93.0M
2025-03-10 2,097.61 2,124.54 2,089.80 2,109.88 76.1M
2025-03-07 2,097.85 2,130.91 2,089.88 2,105.70 78.0M
2025-03-06 2,153.85 2,159.34 2,099.22 2,105.74 109.2M
2025-03-05 2,122.84 2,145.31 2,118.51 2,137.32 56.4M
2025-03-04 2,143.55 2,143.55 2,104.58 2,106.03 31.4M
2025-02-28 2,226.04 2,232.33 2,159.87 2,159.87 56.2M
2025-02-27 2,293.83 2,294.52 2,258.05 2,262.44 60.1M
2025-02-26 2,280.36 2,302.58 2,270.22 2,278.78 109.6M
2025-02-25 2,317.05 2,339.17 2,296.05 2,296.05 140.1M
2025-02-24 2,296.52 2,328.82 2,293.37 2,327.72 93.6M
2025-02-21 2,298.94 2,335.58 2,290.40 2,333.79 137.9M
2025-02-20 2,290.23 2,328.49 2,277.78 2,286.57 50.3M
2025-02-19 2,228.74 2,281.24 2,225.49 2,279.66 39.3M
2025-02-18 2,222.60 2,229.13 2,209.92 2,223.09 41.4M
2025-02-17 2,183.20 2,222.55 2,174.53 2,214.68 70.0M
2025-02-14 2,179.63 2,198.12 2,168.98 2,175.25 25.1M
2025-02-13 2,177.16 2,188.07 2,158.32 2,175.06 27.9M
2025-02-12 2,168.19 2,184.41 2,146.50 2,150.71 23.8M
2025-02-11 2,169.96 2,189.04 2,158.89 2,174.50 47.6M
2025-02-10 2,100.57 2,176.29 2,080.11 2,175.09 52.5M
2025-02-07 2,119.42 2,148.40 2,104.48 2,122.16 55.6M
2025-02-06 2,099.89 2,113.07 2,077.89 2,110.88 27.8M
2025-02-05 2,073.08 2,091.29 2,067.66 2,088.75 27.7M
2025-02-04 2,066.77 2,081.46 2,046.55 2,058.37 50.8M
2025-02-03 2,086.55 2,086.55 2,021.55 2,027.38 65.1M
2025-01-31 2,132.88 2,140.05 2,117.14 2,118.62 13.3M
2025-01-24 2,159.84 2,164.93 2,137.81 2,150.36 21.8M
2025-01-23 2,210.32 2,210.32 2,153.30 2,153.30 29.4M
2025-01-22 2,217.00 2,230.06 2,187.91 2,216.89 32.8M
2025-01-21 2,256.32 2,267.42 2,192.30 2,206.13 25.6M
2025-01-20 2,250.44 2,269.51 2,237.46 2,257.88 29.0M
2025-01-17 2,221.59 2,241.53 2,220.47 2,238.94 36.2M
2025-01-16 2,213.52 2,231.91 2,213.52 2,227.80 22.8M
2025-01-15 2,218.96 2,232.88 2,179.30 2,184.41 36.6M
2025-01-14 2,183.96 2,212.29 2,166.82 2,210.45 30.5M
2025-01-13 2,183.79 2,209.85 2,172.32 2,172.32 39.0M
2025-01-10 2,232.10 2,232.95 2,197.05 2,197.05 40.7M
2025-01-09 2,212.66 2,235.41 2,203.13 2,235.41 39.8M
2025-01-08 2,157.77 2,217.68 2,151.23 2,215.67 71.0M
2025-01-07 2,190.14 2,199.96 2,164.08 2,167.19 34.9M
2025-01-06 2,141.35 2,187.37 2,141.35 2,181.12 32.5M
2025-01-03 2,080.98 2,133.30 2,080.63 2,129.98 31.0M
2025-01-02 2,065.97 2,091.63 2,052.02 2,082.43 28.8M