KOSDAQ Paper Wood Products (KQ23)

KQ23
🏛️ 韩国 →
8,444.20
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 8,769.93 8,786.33 8,769.93 8,786.33 17.0K
09:01 8,768.25 8,780.76 8,762.01 8,768.03 9.0K
09:02 8,768.03 8,768.03 8,761.88 8,763.87 5.0K
09:03 8,758.69 8,760.86 8,757.17 8,757.17 40.0K
09:04 8,739.90 8,757.77 8,739.90 8,740.38 13.0K
09:05 8,746.35 8,746.35 8,736.45 8,736.45 9.0K
09:06 8,733.78 8,748.38 8,733.78 8,739.82 5.0K
09:07 8,739.82 8,739.82 8,728.47 8,734.64 14.0K
09:08 8,733.04 8,737.43 8,733.04 8,736.43 6.0K
09:09 8,739.61 8,739.61 8,734.73 8,734.73 3.0K
09:10 8,734.13 8,741.09 8,734.13 8,741.09 2.0K
09:11 8,737.71 8,737.71 8,729.37 8,729.88 6.0K
09:12 8,729.88 8,729.88 8,719.68 8,719.68 11.0K
09:13 8,725.05 8,725.05 8,717.90 8,722.67 7.0K
09:14 8,722.67 8,725.34 8,719.38 8,721.97 2.0K
09:15 8,720.09 8,722.86 8,716.52 8,716.52 13.0K
09:16 8,716.52 8,732.29 8,716.52 8,719.76 19.0K
09:17 8,732.89 8,735.56 8,730.76 8,733.96 10.0K
09:18 8,733.96 8,733.96 8,723.65 8,727.25 22.0K
09:19 8,727.25 8,737.68 8,727.25 8,732.72 5.0K
09:20 8,733.52 8,739.48 8,728.92 8,728.92 12.0K
09:21 8,728.32 8,737.08 8,728.32 8,731.11 8.0K
09:22 8,731.11 8,746.82 8,731.11 8,746.82 7.0K
09:23 8,746.82 8,746.82 8,746.35 8,746.35 6.0K
09:24 8,748.43 8,749.49 8,742.47 8,749.49 3.0K
09:25 8,742.95 8,746.57 8,738.18 8,746.57 4.0K
09:26 8,746.57 8,750.48 8,740.61 8,747.28 3.0K
09:27 8,747.28 8,747.28 8,744.74 8,744.74 5.0K
09:28 8,741.57 8,748.32 8,741.57 8,748.32 4.0K
09:29 8,748.32 8,750.61 8,748.32 8,750.01 1.0K
09:30 8,744.05 8,748.10 8,744.05 8,748.10 5.0K
09:31 8,748.10 8,749.29 8,742.13 8,749.29 3.0K
09:32 8,749.29 8,751.96 8,749.29 8,751.96 0.0K
09:33 8,749.29 8,755.25 8,749.29 8,751.76 3.0K
09:34 8,745.80 8,752.55 8,745.80 8,746.58 1.0K
09:35 8,746.58 8,746.58 8,746.58 8,746.58 6.0K
09:36 8,748.38 8,748.38 8,738.14 8,740.02 2.0K
09:37 8,745.20 8,747.57 8,740.62 8,747.57 2.0K
09:38 8,745.66 8,753.73 8,745.66 8,753.73 6.0K
09:39 8,753.73 8,754.52 8,743.32 8,749.29 3.0K
09:40 8,749.29 8,754.22 8,748.09 8,754.22 7.0K
09:41 8,754.22 8,755.01 8,752.64 8,754.79 4.0K
09:42 8,752.42 8,754.89 8,742.06 8,742.06 0.0K
09:43 8,742.06 8,745.42 8,739.40 8,745.42 5.0K
09:44 8,745.64 8,747.28 8,745.64 8,747.28 1.0K
09:45 8,747.28 8,747.28 8,743.15 8,743.15 3.0K
09:46 8,743.15 8,749.11 8,743.15 8,749.11 0.0K
09:47 8,749.11 8,753.15 8,747.18 8,747.18 2.0K
09:48 8,747.18 8,747.18 8,744.51 8,745.31 2.0K
09:49 8,745.31 8,753.35 8,745.31 8,753.35 1.0K
09:50 8,753.35 8,756.02 8,753.35 8,755.24 10.0K
09:51 8,755.24 8,757.31 8,751.35 8,757.31 15.0K
09:52 8,757.31 8,760.77 8,751.52 8,751.52 46.0K
09:53 8,751.52 8,763.25 8,751.52 8,763.25 2.0K
09:54 8,763.25 8,764.08 8,758.73 8,764.08 0.0K
09:55 8,764.08 8,764.08 8,762.88 8,762.88 2.0K
09:56 8,762.88 8,769.64 8,756.92 8,768.63 1.0K
09:57 8,762.67 8,762.67 8,753.85 8,762.47 0.0K
09:58 8,762.47 8,762.47 8,760.10 8,760.70 1.0K
09:59 8,760.70 8,760.70 8,760.10 8,760.10 1.0K
10:00 8,758.04 8,758.04 8,739.18 8,739.18 4.0K
10:01 8,741.85 8,747.82 8,739.83 8,739.83 8.0K
10:02 8,739.03 8,744.22 8,738.25 8,738.25 6.0K
10:03 8,738.85 8,738.85 8,737.05 8,737.05 3.0K
10:04 8,737.05 8,737.05 8,737.05 8,737.05 0.0K
10:05 8,737.05 8,737.05 8,733.55 8,733.55 6.0K
10:06 8,730.16 8,734.18 8,727.01 8,734.18 4.0K
10:07 8,734.97 8,734.97 8,728.01 8,730.09 1.0K
10:08 8,724.13 8,735.35 8,724.13 8,735.35 14.0K
10:09 8,735.35 8,735.35 8,730.18 8,730.18 6.0K
10:10 8,730.18 8,736.74 8,730.18 8,730.77 0.0K
10:11 8,730.77 8,738.81 8,730.77 8,738.81 1.0K
10:12 8,738.81 8,738.81 8,735.47 8,737.17 4.0K
10:13 8,737.17 8,737.17 8,728.53 8,728.53 4.0K
10:14 8,722.56 8,728.53 8,720.87 8,720.87 1.0K
10:15 8,721.78 8,727.74 8,721.78 8,726.95 1.0K
10:16 8,726.95 8,728.65 8,726.95 8,728.65 1.0K
10:17 8,728.65 8,736.67 8,728.65 8,736.67 0.0K
10:18 8,733.52 8,735.88 8,733.52 8,735.88 6.0K
10:19 8,729.92 8,738.27 8,729.92 8,732.90 14.0K
10:20 8,738.87 8,739.46 8,733.50 8,739.46 18.0K
10:21 8,739.46 8,739.46 8,738.66 8,738.66 0.0K
10:22 8,738.66 8,738.66 8,738.66 8,738.66 0.0K
10:23 8,738.66 8,742.05 8,738.66 8,742.05 1.0K
10:24 8,742.05 8,742.05 8,733.41 8,739.38 5.0K
10:25 8,739.38 8,739.38 8,739.38 8,739.38 0.0K
10:26 8,739.38 8,739.38 8,736.70 8,736.70 2.0K
10:27 8,736.70 8,736.70 8,728.06 8,734.53 0.0K
10:28 8,734.53 8,747.91 8,734.53 8,747.91 0.0K
10:29 8,747.91 8,747.91 8,737.00 8,737.00 12.0K
10:30 8,734.05 8,746.34 8,728.20 8,746.34 2.0K
10:31 8,747.43 8,747.43 8,740.67 8,747.23 0.0K
10:32 8,741.27 8,741.38 8,741.27 8,741.38 7.0K
10:33 8,741.38 8,743.58 8,741.38 8,743.58 1.0K
10:34 8,743.58 8,743.58 8,738.23 8,738.23 0.0K
10:35 8,738.23 8,744.20 8,737.43 8,737.43 9.0K
10:36 8,737.43 8,743.19 8,737.43 8,738.18 1.0K
10:37 8,738.18 8,738.18 8,737.38 8,737.38 0.0K
10:38 8,737.38 8,737.38 8,734.17 8,734.17 1.0K
10:39 8,734.17 8,734.17 8,728.83 8,733.04 0.0K
10:40 8,730.36 8,733.84 8,730.36 8,733.84 0.0K
10:41 8,739.80 8,739.80 8,737.13 8,739.80 2.0K
10:42 8,739.80 8,739.80 8,736.56 8,736.56 1.0K
10:43 8,736.56 8,736.56 8,730.60 8,730.60 4.0K
10:44 8,730.60 8,738.16 8,730.60 8,732.20 4.0K
10:45 8,731.40 8,731.40 8,726.93 8,726.93 3.0K
10:46 8,734.42 8,735.33 8,732.93 8,733.93 1.0K
10:47 8,733.93 8,734.93 8,733.14 8,734.34 0.0K
10:48 8,734.34 8,738.65 8,734.34 8,734.57 3.0K
10:49 8,734.57 8,734.57 8,731.90 8,731.90 1.0K
10:50 8,725.93 8,725.93 8,725.93 8,725.93 5.0K
10:51 8,721.93 8,725.13 8,721.93 8,724.53 4.0K
10:52 8,725.82 8,728.50 8,725.82 8,726.21 1.0K
10:53 8,726.21 8,732.77 8,726.21 8,732.77 1.0K
10:54 8,732.77 8,732.77 8,726.21 8,726.21 0.0K
10:55 8,720.24 8,723.53 8,715.97 8,721.93 81.0K
10:56 8,721.93 8,724.61 8,718.64 8,718.64 21.0K
10:57 8,718.64 8,719.24 8,718.64 8,719.24 0.0K
10:58 8,719.24 8,719.24 8,711.27 8,711.27 26.0K
10:59 8,718.02 8,718.02 8,717.22 8,717.26 15.0K
11:00 8,714.59 8,720.55 8,714.59 8,719.86 2.0K
11:01 8,719.86 8,720.36 8,719.16 8,720.19 10.0K
11:02 8,720.19 8,720.89 8,720.07 8,720.07 2.0K
11:03 8,721.03 8,721.03 8,715.06 8,716.49 9.0K
11:04 8,716.49 8,716.49 8,713.94 8,713.94 0.0K
11:05 8,713.34 8,717.73 8,711.76 8,717.73 1.0K
11:06 8,717.73 8,717.73 8,711.76 8,711.76 11.0K
11:07 8,708.56 8,712.61 8,708.56 8,712.61 1.0K
11:08 8,712.61 8,712.61 8,712.61 8,712.61 0.0K
11:09 8,712.61 8,714.19 8,712.61 8,714.19 0.0K
11:10 8,714.19 8,714.19 8,711.80 8,712.90 10.0K
11:11 8,712.39 8,715.59 8,712.39 8,715.59 3.0K
11:12 8,715.59 8,716.55 8,710.08 8,710.08 1.0K
11:13 8,716.04 8,718.72 8,716.04 8,718.72 0.0K
11:14 8,718.72 8,718.72 8,716.04 8,716.04 0.0K
11:15 8,716.04 8,716.04 8,715.44 8,715.44 2.0K
11:16 8,718.12 8,718.12 8,716.92 8,716.92 0.0K
11:17 8,716.92 8,716.92 8,712.65 8,716.84 1.0K
11:18 8,716.84 8,716.84 8,710.88 8,716.84 0.0K
11:19 8,716.84 8,716.84 8,707.68 8,713.64 1.0K
11:20 8,713.64 8,713.64 8,712.84 8,712.84 8.0K
11:21 8,712.84 8,716.82 8,712.84 8,716.22 2.0K
11:22 8,717.07 8,719.74 8,717.07 8,719.74 0.0K
11:23 8,719.74 8,719.74 8,711.11 8,711.11 33.0K
11:24 8,723.03 8,723.82 8,723.03 8,723.82 4.0K
11:25 8,722.03 8,722.03 8,713.39 8,714.59 26.0K
11:26 8,714.59 8,717.26 8,714.59 8,716.07 0.0K
11:27 8,716.07 8,724.40 8,716.07 8,724.40 14.0K
11:28 8,724.40 8,724.99 8,719.03 8,724.99 1.0K
11:29 8,724.99 8,732.81 8,720.88 8,732.81 1.0K
11:30 8,726.84 8,726.84 8,712.94 8,712.94 2.0K
11:31 8,712.94 8,719.50 8,712.94 8,719.50 1.0K
11:32 8,720.68 8,720.68 8,714.71 8,714.71 23.0K
11:33 8,715.31 8,715.31 8,715.31 8,715.31 0.0K
11:34 8,715.31 8,715.31 8,714.80 8,714.80 2.0K
11:35 8,714.20 8,728.79 8,714.20 8,728.79 6.0K
11:36 8,728.79 8,734.75 8,721.98 8,721.98 2.0K
11:37 8,721.98 8,733.91 8,721.98 8,733.91 0.0K
11:38 8,727.94 8,738.27 8,721.18 8,738.27 16.0K
11:39 8,737.67 8,737.67 8,717.24 8,717.24 1.0K
11:40 8,716.44 8,719.78 8,716.44 8,718.27 4.0K
11:41 8,718.27 8,718.89 8,717.79 8,718.89 0.0K
11:42 8,717.72 8,717.72 8,706.52 8,712.48 0.0K
11:43 8,712.48 8,717.83 8,712.48 8,717.83 0.0K
11:44 8,717.83 8,719.26 8,717.83 8,719.26 3.0K
11:45 8,719.26 8,719.26 8,719.26 8,719.26 3.0K
11:46 8,719.26 8,719.86 8,719.26 8,719.86 0.0K
11:47 8,719.86 8,721.05 8,719.86 8,720.96 2.0K
11:48 8,720.96 8,721.56 8,720.96 8,720.96 1.0K
11:49 8,721.56 8,721.56 8,719.19 8,720.77 0.0K
11:50 8,720.77 8,720.77 8,718.10 8,719.82 21.0K
11:51 8,719.94 8,731.59 8,716.47 8,731.59 0.0K
11:52 8,731.59 8,732.72 8,731.59 8,732.72 2.0K
11:53 8,732.72 8,732.72 8,712.15 8,714.82 30.0K
11:54 8,734.29 8,734.29 8,734.29 8,734.29 0.0K
11:55 8,734.29 8,734.29 8,729.22 8,729.22 1.0K
11:56 8,729.22 8,729.22 8,721.68 8,729.01 1.0K
11:57 8,729.01 8,729.01 8,729.01 8,729.01 0.0K
11:58 8,729.01 8,731.68 8,723.04 8,730.89 0.0K
11:59 8,733.29 8,735.99 8,733.29 8,735.99 0.0K
12:00 8,730.77 8,730.77 8,724.81 8,730.65 1.0K
12:01 8,733.33 8,733.33 8,731.77 8,731.77 0.0K
12:02 8,734.31 8,734.31 8,734.31 8,734.31 0.0K
12:03 8,734.31 8,741.72 8,734.31 8,738.43 1.0K
12:04 8,738.55 8,738.55 8,737.95 8,737.95 0.0K
12:05 8,732.60 8,732.60 8,730.75 8,730.75 0.0K
12:06 8,730.75 8,731.25 8,725.29 8,731.25 0.0K
12:07 8,731.25 8,731.25 8,725.29 8,730.46 1.0K
12:08 8,730.46 8,731.85 8,726.50 8,726.50 1.0K
12:09 8,726.50 8,727.85 8,726.50 8,727.85 0.0K
12:10 8,721.89 8,721.89 8,721.89 8,721.89 5.0K
12:11 8,732.59 8,732.59 8,730.19 8,730.19 1.0K
12:12 8,730.19 8,730.19 8,730.19 8,730.19 0.0K
12:13 8,730.19 8,730.19 8,727.51 8,727.51 0.0K
12:14 8,727.51 8,727.51 8,727.51 8,727.51 1.0K
12:15 8,727.51 8,727.63 8,727.51 8,727.63 0.0K
12:16 8,727.63 8,727.63 8,727.63 8,727.63 0.0K
12:17 8,727.63 8,727.75 8,727.63 8,727.75 0.0K
12:18 8,727.75 8,727.75 8,727.75 8,727.75 1.0K
12:19 8,727.75 8,727.75 8,727.75 8,727.75 0.0K
12:20 8,725.07 8,726.72 8,720.91 8,720.91 6.0K
12:21 8,720.91 8,721.70 8,720.91 8,720.91 5.0K
12:22 8,726.87 8,726.87 8,725.68 8,725.68 0.0K
12:23 8,725.68 8,727.28 8,725.04 8,725.16 1.0K
12:24 8,727.83 8,733.80 8,727.83 8,727.83 5.0K
12:25 8,728.43 8,728.43 8,728.43 8,728.43 0.0K
12:26 8,728.43 8,728.43 8,722.47 8,722.47 0.0K
12:27 8,722.47 8,722.47 8,719.20 8,719.20 11.0K
12:28 8,719.20 8,725.16 8,719.20 8,725.16 1.0K
12:29 8,725.16 8,725.16 8,725.16 8,725.16 0.0K
12:30 8,725.16 8,725.66 8,725.16 8,725.66 0.0K
12:31 8,725.66 8,731.63 8,725.66 8,731.63 1.0K
12:32 8,731.63 8,731.63 8,731.63 8,731.63 0.0K
12:33 8,731.63 8,734.30 8,731.63 8,734.30 0.0K
12:34 8,734.30 8,734.30 8,719.89 8,719.89 6.0K
12:35 8,719.89 8,731.82 8,719.89 8,731.82 0.0K
12:36 8,731.82 8,732.42 8,731.82 8,732.42 1.0K
12:37 8,732.42 8,732.42 8,719.48 8,719.48 5.0K
12:38 8,719.48 8,723.00 8,719.48 8,723.00 2.0K
12:39 8,723.00 8,724.01 8,723.00 8,724.01 1.0K
12:40 8,724.01 8,724.01 8,724.01 8,724.01 0.0K
12:41 8,724.01 8,724.01 8,723.41 8,723.41 0.0K
12:42 8,723.41 8,729.38 8,723.41 8,729.26 8.0K
12:43 8,728.66 8,728.66 8,728.66 8,728.66 2.0K
12:44 8,728.55 8,729.03 8,726.35 8,726.35 0.0K
12:45 8,726.35 8,726.35 8,720.39 8,720.39 2.0K
12:46 8,726.35 8,726.35 8,725.64 8,725.64 10.0K
12:47 8,725.87 8,725.87 8,725.87 8,725.87 1.0K
12:48 8,725.87 8,731.22 8,725.87 8,731.22 5.0K
12:49 8,731.22 8,731.22 8,730.15 8,731.10 1.0K
12:50 8,731.10 8,737.07 8,731.10 8,731.10 0.0K
12:51 8,731.10 8,731.10 8,731.10 8,731.10 0.0K
12:52 8,733.78 8,739.98 8,733.78 8,739.98 1.0K
12:53 8,739.98 8,739.98 8,731.40 8,731.40 2.0K
12:54 8,731.40 8,732.01 8,731.17 8,731.17 8.0K
12:55 8,728.14 8,730.75 8,728.07 8,728.07 1.0K
12:56 8,729.59 8,730.44 8,729.59 8,729.84 1.0K
12:57 8,732.51 8,734.16 8,732.51 8,734.16 5.0K
12:58 8,734.16 8,734.16 8,731.76 8,732.08 1.0K
12:59 8,732.08 8,732.08 8,721.75 8,721.75 7.0K
13:00 8,721.75 8,730.96 8,721.75 8,730.96 1.0K
13:01 8,730.96 8,730.96 8,726.82 8,726.82 10.0K
13:02 8,726.94 8,738.37 8,726.94 8,738.37 1.0K
13:03 8,738.37 8,738.37 8,735.41 8,735.41 1.0K
13:04 8,736.01 8,737.52 8,732.18 8,732.18 1.0K
13:05 8,726.81 8,732.77 8,726.81 8,732.77 1.0K
13:06 8,732.77 8,732.77 8,726.81 8,726.81 2.0K
13:07 8,726.81 8,726.81 8,726.21 8,726.21 5.0K
13:08 8,732.18 8,734.85 8,728.89 8,728.89 2.0K
13:09 8,728.89 8,728.89 8,728.89 8,728.89 1.0K
13:10 8,728.89 8,734.85 8,728.89 8,728.89 2.0K
13:11 8,728.89 8,734.23 8,728.89 8,734.23 16.0K
13:12 8,734.23 8,734.23 8,730.76 8,730.76 1.0K
13:13 8,736.72 8,736.72 8,732.93 8,733.53 21.0K
13:14 8,733.53 8,733.53 8,733.53 8,733.53 10.0K
13:15 8,733.53 8,733.53 8,726.54 8,726.54 5.0K
13:16 8,726.54 8,734.93 8,726.54 8,734.93 3.0K
13:17 8,732.26 8,733.45 8,732.26 8,733.45 1.0K
13:18 8,736.12 8,736.97 8,729.97 8,729.97 1.0K
13:19 8,735.94 8,736.17 8,730.21 8,730.71 21.0K
13:20 8,730.71 8,730.71 8,730.71 8,730.71 4.0K
13:21 8,730.71 8,730.71 8,723.23 8,724.75 4.0K
13:22 8,724.75 8,730.71 8,724.75 8,730.12 2.0K
13:23 8,730.12 8,732.79 8,730.12 8,732.79 1.0K
13:24 8,726.83 8,726.83 8,726.83 8,726.83 20.0K
13:25 8,726.83 8,727.44 8,724.15 8,726.84 3.0K
13:26 8,726.00 8,726.00 8,723.32 8,726.00 8.0K
13:27 8,726.00 8,726.00 8,726.00 8,726.00 1.0K
13:28 8,726.00 8,731.46 8,726.00 8,731.46 1.0K
13:29 8,731.46 8,732.31 8,731.46 8,732.31 1.0K
13:30 8,731.36 8,731.83 8,731.36 8,731.83 2.0K
13:31 8,731.83 8,731.83 8,724.23 8,724.23 1.0K
13:32 8,724.23 8,730.19 8,724.23 8,729.96 5.0K
13:33 8,729.96 8,729.96 8,727.29 8,727.29 3.0K
13:34 8,727.29 8,727.29 8,727.29 8,727.29 0.0K
13:35 8,727.29 8,727.29 8,726.49 8,726.49 0.0K
13:36 8,726.49 8,726.49 8,726.49 8,726.49 0.0K
13:37 8,726.49 8,727.68 8,726.49 8,727.68 3.0K
13:38 8,727.68 8,727.68 8,727.68 8,727.68 11.0K
13:39 8,726.88 8,726.88 8,726.88 8,726.88 4.0K
13:40 8,726.88 8,727.48 8,726.47 8,726.47 0.0K
13:41 8,726.47 8,726.47 8,723.20 8,723.20 0.0K
13:42 8,724.39 8,724.39 8,724.39 8,724.39 1.0K
13:43 8,724.39 8,724.39 8,724.39 8,724.39 12.0K
13:44 8,718.43 8,718.43 8,717.23 8,717.23 1.0K
13:45 8,717.23 8,717.23 8,717.23 8,717.23 1.0K
13:46 8,718.03 8,718.63 8,718.03 8,718.63 0.0K
13:47 8,718.63 8,718.87 8,718.63 8,718.63 0.0K
13:48 8,724.59 8,724.59 8,723.80 8,723.80 1.0K
13:49 8,723.80 8,723.80 8,717.84 8,723.80 1.0K
13:50 8,723.80 8,724.40 8,723.80 8,724.40 10.0K
13:51 8,724.40 8,724.40 8,723.80 8,723.80 6.0K
13:52 8,723.80 8,729.15 8,723.80 8,729.15 1.0K
13:53 8,723.19 8,729.15 8,723.19 8,729.15 1.0K
13:54 8,729.15 8,729.15 8,727.08 8,727.08 1.0K
13:55 8,727.08 8,727.08 8,721.73 8,721.73 1.0K
13:56 8,721.73 8,721.73 8,721.13 8,721.13 1.0K
13:57 8,720.53 8,720.53 8,720.53 8,720.53 1.0K
13:58 8,720.53 8,723.21 8,720.53 8,723.21 0.0K
13:59 8,723.21 8,728.56 8,722.59 8,722.59 106.0K
14:00 8,722.59 8,722.59 8,722.59 8,722.59 1.0K
14:01 8,716.63 8,722.59 8,716.63 8,721.99 1.0K
14:02 8,721.99 8,721.99 8,721.99 8,721.99 1.0K
14:03 8,723.60 8,723.60 8,713.85 8,714.36 2.0K
14:04 8,714.36 8,714.36 8,713.35 8,713.95 1.0K
14:05 8,709.58 8,722.09 8,709.58 8,720.90 9.0K
14:06 8,722.80 8,723.40 8,722.80 8,723.40 7.0K
14:07 8,723.11 8,723.11 8,723.11 8,723.11 4.0K
14:08 8,723.11 8,723.11 8,720.72 8,720.72 7.0K
14:09 8,726.68 8,726.68 8,724.01 8,724.01 1.0K
14:10 8,724.01 8,724.81 8,724.01 8,724.81 0.0K
14:11 8,724.81 8,728.56 8,724.81 8,728.56 1.0K
14:12 8,728.56 8,728.56 8,720.03 8,720.03 5.0K
14:13 8,720.03 8,720.03 8,720.03 8,720.03 17.0K
14:14 8,724.98 8,724.98 8,724.40 8,724.40 0.0K
14:15 8,725.59 8,733.61 8,725.59 8,733.61 1.0K
14:16 8,733.61 8,733.61 8,720.21 8,720.21 1.0K
14:17 8,720.21 8,722.89 8,714.25 8,722.89 4.0K
14:18 8,722.89 8,728.85 8,722.89 8,728.85 8.0K
14:19 8,729.70 8,729.70 8,714.28 8,714.28 3.0K
14:20 8,714.12 8,714.12 8,714.12 8,714.12 1.0K
14:21 8,713.52 8,731.40 8,713.52 8,731.40 2.0K
14:22 8,719.47 8,723.79 8,710.85 8,723.79 0.0K
14:23 8,711.86 8,714.53 8,711.86 8,714.53 0.0K
14:24 8,714.53 8,726.46 8,714.53 8,726.46 0.0K
14:25 8,714.53 8,726.46 8,714.53 8,726.46 1.0K
14:26 8,720.50 8,720.50 8,705.89 8,705.89 33.0K
14:27 8,705.89 8,711.86 8,705.89 8,710.17 0.0K
14:28 8,710.17 8,720.21 8,710.17 8,720.21 1.0K
14:29 8,714.84 8,720.81 8,714.84 8,720.81 0.0K
14:30 8,720.81 8,720.81 8,719.80 8,719.80 1.0K
14:31 8,720.64 8,721.06 8,720.04 8,721.06 4.0K
14:32 8,721.06 8,721.06 8,712.42 8,713.01 1.0K
14:33 8,713.49 8,718.84 8,713.49 8,716.16 0.0K
14:34 8,716.16 8,721.51 8,716.16 8,721.51 1.0K
14:35 8,721.51 8,721.51 8,716.16 8,716.76 0.0K
14:36 8,716.76 8,716.76 8,716.76 8,716.76 0.0K
14:37 8,722.73 8,722.73 8,722.73 8,722.73 1.0K
14:38 8,722.73 8,732.47 8,722.73 8,732.47 2.0K
14:39 8,728.70 8,728.70 8,728.70 8,728.70 1.0K
14:40 8,728.70 8,728.70 8,728.70 8,728.70 0.0K
14:41 8,728.70 8,730.30 8,728.70 8,730.30 0.0K
14:42 8,730.30 8,730.30 8,730.30 8,730.30 0.0K
14:43 8,730.30 8,730.30 8,729.70 8,729.70 0.0K
14:44 8,729.70 8,735.05 8,729.11 8,735.05 1.0K
14:45 8,736.06 8,736.66 8,735.47 8,735.47 3.0K
14:46 8,735.47 8,736.48 8,730.51 8,730.51 5.0K
14:47 8,731.11 8,736.57 8,730.61 8,736.57 0.0K
14:48 8,736.57 8,736.57 8,723.09 8,723.09 6.0K
14:49 8,721.79 8,729.82 8,721.79 8,729.82 1.0K
14:50 8,729.82 8,729.82 8,729.82 8,729.82 2.0K
14:51 8,729.82 8,731.39 8,729.82 8,731.39 1.0K
14:52 8,731.39 8,731.39 8,731.39 8,731.39 0.0K
14:53 8,737.36 8,740.03 8,737.36 8,740.03 1.0K
14:54 8,740.03 8,740.03 8,736.74 8,739.42 0.0K
14:55 8,742.09 8,742.09 8,736.74 8,742.09 1.0K
14:56 8,741.29 8,747.25 8,741.29 8,747.25 0.0K
14:57 8,747.25 8,747.76 8,747.25 8,747.76 0.0K
14:58 8,741.80 8,741.80 8,741.80 8,741.80 1.0K
14:59 8,741.80 8,741.80 8,735.94 8,735.94 2.0K
15:00 8,735.94 8,744.58 8,735.94 8,744.58 0.0K
15:01 8,744.58 8,744.58 8,744.24 8,744.24 0.0K
15:02 8,744.24 8,744.24 8,738.28 8,738.28 1.0K
15:03 8,740.95 8,740.95 8,732.33 8,735.00 1.0K
15:04 8,739.85 8,739.85 8,739.85 8,739.85 0.0K
15:05 8,742.52 8,743.72 8,742.52 8,743.72 0.0K
15:06 8,749.68 8,750.96 8,742.32 8,750.96 18.0K
15:07 8,750.96 8,750.96 8,745.81 8,745.81 0.0K
15:08 8,745.81 8,751.16 8,745.81 8,751.16 1.0K
15:09 8,751.16 8,751.16 8,745.70 8,745.70 4.0K
15:10 8,745.70 8,745.70 8,736.29 8,737.80 1.0K
15:11 8,737.80 8,745.83 8,737.80 8,745.83 1.0K
15:12 8,747.27 8,747.27 8,736.57 8,736.57 1.0K
15:13 8,736.10 8,736.10 8,729.23 8,730.24 1.0K
15:14 8,726.17 8,732.14 8,724.66 8,731.22 3.0K
15:15 8,732.73 8,737.16 8,732.73 8,736.57 2.0K
15:16 8,740.40 8,740.40 8,734.20 8,737.72 2.0K
15:17 8,736.28 8,737.86 8,734.76 8,736.34 0.0K
15:18 8,736.34 8,742.30 8,736.34 8,742.30 2.0K
15:19 8,738.23 8,738.23 8,727.97 8,729.58 6.0K
15:20 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:21 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:22 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:23 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:24 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:25 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:26 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:27 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:28 8,730.24 8,730.24 8,730.24 8,730.24 0.0K
15:29 8,730.24 8,731.81 8,727.71 8,727.71 12.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8,589.75 8,598.20 8,400.20 8,444.20 1.6M
2025-09-25 8,733.91 8,740.36 8,587.73 8,608.74 1.0M
2025-09-24 8,781.75 8,781.75 8,582.73 8,642.85 1.5M
2025-09-23 8,769.93 8,786.33 8,705.89 8,727.71 1.6M
2025-09-22 8,890.70 8,919.47 8,778.51 8,773.71 1.4M
2025-09-19 8,966.40 9,182.89 8,889.71 8,892.17 3.1M
2025-09-18 8,907.06 8,971.06 8,858.35 8,944.49 1.0M
2025-09-17 8,972.28 8,972.28 8,886.23 8,898.22 0.9M
2025-09-16 9,067.06 9,067.42 8,941.97 8,951.78 1.1M
2025-09-15 8,965.87 9,074.54 8,929.92 9,027.11 2.0M
2025-09-12 8,931.62 8,987.81 8,892.64 8,945.87 1.4M
2025-09-11 8,975.89 8,975.89 8,878.33 8,898.84 1.1M
2025-09-10 8,986.49 8,986.49 8,869.15 8,923.68 1.4M
2025-09-09 8,932.81 8,955.00 8,868.83 8,894.79 1.7M
2025-09-08 8,865.70 8,926.21 8,822.11 8,898.66 1.5M
2025-09-05 8,898.07 8,907.36 8,796.38 8,842.98 0.8M
2025-09-04 8,834.98 8,851.71 8,774.52 8,843.66 1.6M
2025-09-03 8,731.44 8,739.56 8,668.13 8,739.56 1.3M
2025-09-02 8,734.78 8,756.57 8,619.86 8,701.11 1.8M
2025-09-01 8,911.12 8,937.95 8,692.74 8,698.24 2.1M
2025-08-29 9,056.58 9,099.23 8,915.35 8,929.42 1.8M
2025-08-28 9,164.47 9,164.47 9,027.75 9,056.90 1.8M
2025-08-27 9,210.10 9,225.08 9,111.08 9,141.01 1.4M
2025-08-26 9,267.69 9,311.01 9,132.52 9,132.52 2.5M
2025-08-25 9,127.63 9,331.30 9,127.63 9,253.49 4.6M
2025-08-22 9,120.26 9,268.52 9,017.09 9,054.46 9.3M
2025-08-21 8,796.31 9,440.59 8,777.86 9,129.90 33.8M
2025-08-20 8,835.83 8,858.77 8,705.41 8,773.44 2.4M
2025-08-19 9,164.68 9,201.26 8,930.16 8,952.23 2.2M
2025-08-18 9,436.93 9,446.02 9,046.73 9,152.95 2.8M
2025-08-14 9,476.66 9,503.15 9,304.84 9,339.90 2.1M
2025-08-13 9,489.30 9,514.68 9,319.53 9,505.25 3.0M
2025-08-12 9,588.91 9,619.48 9,352.50 9,353.77 3.8M
2025-08-11 9,487.39 9,780.65 9,436.48 9,611.34 3.9M
2025-08-08 9,623.10 9,635.14 9,430.63 9,441.51 3.6M
2025-08-07 9,884.99 9,884.99 9,589.29 9,613.51 5.3M
2025-08-06 9,652.07 9,813.41 9,560.25 9,738.03 5.3M
2025-08-05 9,581.71 9,756.73 9,570.53 9,682.13 3.7M
2025-08-04 9,460.91 9,591.42 9,434.21 9,499.65 4.9M
2025-08-01 9,727.92 9,802.54 9,397.59 9,485.39 8.7M
2025-07-31 10,029.18 10,040.54 9,723.06 9,757.76 5.3M
2025-07-30 10,024.26 10,119.58 9,861.02 10,005.61 5.3M
2025-07-29 9,995.10 10,170.00 9,935.00 9,981.56 14.6M
2025-07-28 9,899.59 10,522.39 9,625.26 9,947.22 61.0M
2025-07-25 10,331.11 10,467.37 9,868.95 9,879.22 20.0M
2025-07-24 11,047.06 11,314.67 10,257.32 10,292.66 38.3M
2025-07-23 10,654.76 11,575.42 10,620.87 10,968.36 148.0M
2025-07-22 9,739.13 10,737.14 9,697.82 10,582.78 8.0M
2025-07-21 9,624.99 9,733.09 9,603.02 9,733.09 28.0M
2025-07-18 9,623.50 9,662.07 9,542.82 9,602.58 1.1M
2025-07-17 9,666.26 9,666.26 9,567.36 9,576.96 2.1M
2025-07-16 9,673.42 9,739.19 9,610.50 9,637.80 3.9M
2025-07-15 9,755.29 9,791.80 9,657.26 9,679.88 4.7M
2025-07-14 9,638.71 9,833.82 9,614.78 9,764.48 15.2M
2025-07-11 9,417.57 9,656.92 9,417.57 9,629.20 12.5M
2025-07-10 9,364.03 9,413.36 9,345.81 9,396.41 1.5M
2025-07-09 9,389.48 9,414.93 9,356.11 9,363.95 4.6M
2025-07-08 9,267.05 9,418.78 9,234.68 9,348.98 16.6M
2025-07-07 9,361.28 9,361.28 9,263.39 9,278.07 1.6M
2025-07-04 9,410.76 9,482.41 9,343.69 9,365.45 7.5M
2025-07-03 9,171.95 9,408.26 9,153.45 9,388.10 13.6M
2025-07-02 9,137.25 9,193.49 9,052.87 9,159.47 2.1M
2025-07-01 9,071.88 9,139.21 9,068.35 9,108.73 0.8M
2025-06-30 9,089.89 9,115.43 9,050.78 9,072.38 0.4M
2025-06-27 9,186.23 9,186.23 9,044.39 9,081.13 0.5M
2025-06-26 9,239.74 9,262.71 9,130.11 9,155.75 1.0M
2025-06-25 9,227.71 9,241.17 9,160.06 9,207.58 0.6M
2025-06-24 9,102.37 9,186.20 9,102.37 9,184.71 0.7M
2025-06-23 9,071.81 9,072.66 9,006.65 9,041.80 0.6M
2025-06-20 9,057.71 9,124.32 9,030.03 9,124.17 3.7M
2025-06-19 9,082.39 9,082.39 9,027.19 9,042.34 0.5M
2025-06-18 9,106.82 9,106.82 9,047.82 9,062.23 0.4M
2025-06-17 9,133.03 9,158.38 9,040.67 9,083.81 0.6M
2025-06-16 9,104.60 9,124.37 9,033.63 9,112.39 0.5M
2025-06-13 9,277.36 9,295.47 9,090.67 9,124.08 0.9M
2025-06-12 9,241.33 9,301.26 9,231.52 9,254.02 1.0M
2025-06-11 9,213.66 9,255.83 9,202.06 9,229.34 0.8M
2025-06-10 9,228.67 9,244.23 9,177.40 9,198.58 1.0M
2025-06-09 9,192.48 9,272.10 9,179.72 9,218.33 1.9M
2025-06-05 9,181.08 9,220.62 9,156.12 9,185.44 1.9M
2025-06-04 9,139.63 9,233.88 9,050.86 9,156.92 7.0M
2025-06-02 9,073.57 9,147.57 9,045.08 9,072.31 2.8M
2025-05-30 9,016.00 9,122.06 9,001.19 9,040.44 9.2M
2025-05-29 8,861.25 9,024.42 8,851.09 9,017.98 3.6M
2025-05-28 8,819.10 8,894.72 8,771.68 8,865.76 2.2M
2025-05-27 8,813.20 8,828.38 8,754.95 8,772.27 0.9M
2025-05-26 8,861.23 8,880.00 8,795.61 8,803.08 1.1M
2025-05-23 8,863.96 8,932.32 8,830.69 8,850.19 6.5M
2025-05-22 8,832.48 8,961.89 8,795.70 8,867.62 5.9M
2025-05-21 8,966.23 8,966.23 8,826.88 8,827.86 3.8M
2025-05-20 8,772.16 9,198.41 8,772.16 8,897.75 3.1M
2025-05-19 8,842.18 8,842.18 8,733.86 8,753.81 0.9M
2025-05-16 8,922.02 8,947.78 8,845.33 8,851.85 0.6M
2025-05-15 8,981.37 9,004.96 8,913.40 8,931.29 0.8M
2025-05-14 8,977.80 8,992.03 8,902.65 8,989.20 1.3M
2025-05-13 9,059.56 9,086.75 8,963.15 8,980.09 1.8M
2025-05-12 9,057.78 9,132.41 8,983.65 9,058.20 4.6M
2025-05-09 8,939.04 9,070.34 8,899.13 9,034.30 8.2M
2025-05-08 8,905.00 8,981.12 8,877.59 8,907.35 3.6M
2025-05-07 8,872.18 8,963.62 8,767.39 8,904.22 7.0M
2025-05-02 8,959.43 8,965.02 8,802.95 8,825.42 2.9M
2025-04-30 9,280.32 9,470.34 8,956.01 8,981.66 9.2M
2025-04-29 9,333.39 9,362.42 9,267.68 9,278.06 4.4M
2025-04-28 9,124.07 9,352.81 9,106.35 9,307.22 3.5M
2025-04-25 8,907.90 9,316.14 8,902.18 9,095.43 3.1M
2025-04-24 8,812.77 8,935.53 8,798.49 8,887.57 2.9M
2025-04-23 8,664.51 8,787.12 8,664.51 8,787.12 3.1M
2025-04-22 8,517.85 8,665.43 8,508.07 8,657.94 4.4M
2025-04-21 8,523.42 8,558.06 8,495.81 8,520.07 0.2M
2025-04-18 8,529.68 8,547.80 8,491.39 8,531.35 0.2M
2025-04-17 8,530.33 8,552.21 8,495.63 8,544.81 0.3M
2025-04-16 8,618.16 8,640.66 8,511.81 8,521.37 0.4M
2025-04-15 8,594.21 8,630.09 8,568.71 8,604.62 0.4M
2025-04-14 8,622.10 8,640.94 8,563.27 8,587.27 0.8M
2025-04-11 8,457.73 8,591.66 8,429.84 8,544.27 0.5M
2025-04-10 8,414.10 8,502.73 8,407.94 8,502.73 0.6M
2025-04-09 8,390.81 8,403.07 8,265.30 8,287.41 0.6M
2025-04-08 8,460.39 8,483.07 8,380.87 8,389.40 0.7M
2025-04-07 8,489.66 8,500.28 8,400.90 8,401.90 0.9M
2025-04-04 8,632.37 8,658.71 8,502.22 8,604.61 1.3M
2025-04-03 8,302.56 8,914.25 8,302.56 8,755.59 4.5M
2025-04-02 8,441.82 8,446.34 8,374.50 8,415.14 0.3M
2025-04-01 8,438.16 8,450.86 8,387.38 8,433.80 0.8M
2025-03-31 8,526.51 8,533.00 8,351.62 8,365.84 0.4M
2025-03-28 8,697.75 8,697.75 8,564.02 8,564.02 0.3M
2025-03-27 8,769.64 8,771.62 8,703.56 8,705.32 0.8M
2025-03-26 8,712.61 8,784.17 8,675.92 8,782.99 0.2M
2025-03-25 8,805.40 8,819.13 8,686.45 8,686.94 0.2M
2025-03-24 8,793.31 8,819.88 8,763.30 8,768.01 0.2M
2025-03-21 8,902.94 8,914.28 8,799.35 8,817.22 0.4M
2025-03-20 8,989.11 9,006.34 8,860.23 8,896.42 0.3M
2025-03-19 8,943.87 9,001.31 8,925.92 8,975.85 0.3M
2025-03-18 8,931.08 8,963.37 8,907.19 8,935.87 0.2M
2025-03-17 8,921.48 8,973.87 8,881.99 8,919.56 0.3M
2025-03-14 8,851.52 8,947.43 8,830.26 8,890.02 0.5M
2025-03-13 8,906.94 8,928.63 8,781.12 8,789.57 0.4M
2025-03-12 8,817.44 8,916.39 8,766.86 8,894.73 0.3M
2025-03-11 8,779.21 8,794.68 8,722.83 8,790.78 0.3M
2025-03-10 8,848.20 8,903.10 8,801.08 8,881.40 0.3M
2025-03-07 8,875.14 8,920.09 8,831.13 8,854.95 0.4M
2025-03-06 9,072.59 9,137.71 8,878.58 8,891.84 0.7M
2025-03-05 9,048.65 9,151.09 9,010.95 9,056.47 0.7M
2025-03-04 9,127.24 9,127.24 8,958.93 8,994.78 0.6M
2025-02-28 9,267.92 9,321.36 9,146.81 9,146.81 0.7M
2025-02-27 9,415.40 9,446.97 9,279.20 9,317.17 0.7M
2025-02-26 9,435.66 9,627.38 9,402.05 9,452.84 1.5M
2025-02-25 9,580.08 9,594.11 9,433.73 9,467.34 1.2M
2025-02-24 9,682.69 9,869.79 9,626.58 9,671.60 3.5M
2025-02-21 9,999.22 10,000.10 9,560.30 9,656.26 3.5M
2025-02-20 9,250.52 9,826.57 9,189.28 9,654.42 13.4M
2025-02-19 8,515.29 9,098.68 8,508.90 9,097.50 2.6M
2025-02-18 8,541.03 8,551.51 8,498.02 8,509.05 0.2M
2025-02-17 8,512.71 8,568.89 8,468.88 8,548.96 0.3M
2025-02-14 8,574.26 8,574.26 8,487.87 8,510.28 0.5M
2025-02-13 8,530.83 8,604.37 8,502.10 8,556.15 2.1M
2025-02-12 8,528.12 8,553.18 8,464.81 8,487.80 0.2M
2025-02-11 8,579.34 8,604.25 8,525.87 8,526.86 0.3M
2025-02-10 8,521.87 8,582.23 8,479.12 8,565.77 0.6M
2025-02-07 8,523.06 8,601.29 8,502.99 8,540.34 0.2M
2025-02-06 8,519.33 8,552.58 8,488.07 8,552.58 0.2M
2025-02-05 8,467.52 8,522.97 8,467.52 8,496.73 0.1M
2025-02-04 8,433.04 8,466.73 8,409.64 8,446.64 0.2M
2025-02-03 8,512.84 8,518.58 8,364.83 8,384.18 0.3M
2025-01-31 8,538.96 8,585.17 8,514.67 8,548.37 0.2M
2025-01-24 8,572.43 8,595.11 8,520.11 8,566.47 0.2M
2025-01-23 8,650.94 8,650.94 8,556.21 8,573.98 0.2M
2025-01-22 8,665.89 8,686.17 8,615.30 8,641.27 0.3M
2025-01-21 8,734.60 8,734.60 8,594.68 8,640.24 0.5M
2025-01-20 8,739.28 8,780.43 8,647.24 8,724.18 0.8M
2025-01-17 8,772.74 8,808.29 8,699.54 8,717.74 1.5M
2025-01-16 8,747.51 8,846.24 8,747.51 8,794.37 0.4M
2025-01-15 8,828.39 8,839.78 8,720.63 8,720.63 0.7M
2025-01-14 8,865.22 8,883.07 8,760.16 8,827.04 1.0M
2025-01-13 8,875.78 8,901.97 8,801.79 8,880.00 4.9M
2025-01-10 8,888.99 8,913.20 8,824.80 8,856.46 1.1M
2025-01-09 8,837.17 8,934.04 8,829.66 8,907.38 0.3M
2025-01-08 8,802.92 8,887.15 8,776.80 8,870.94 0.6M
2025-01-07 8,827.23 8,841.35 8,787.32 8,807.02 0.3M
2025-01-06 8,792.08 8,856.77 8,786.07 8,813.03 0.7M
2025-01-03 8,645.38 8,829.66 8,644.96 8,804.48 0.4M
2025-01-02 8,664.35 8,676.46 8,618.32 8,657.67 0.4M