KOSDAQ Transportation (KQ20)

KQ20
🏛️ 韩国 →
2,744.97
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 2,788.61 2,788.61 2,785.01 2,785.01 5.0K
09:01 2,781.40 2,784.49 2,776.80 2,776.80 4.0K
09:02 2,776.80 2,778.34 2,776.80 2,778.34 0.0K
09:03 2,778.34 2,781.43 2,776.80 2,778.34 0.0K
09:04 2,778.34 2,779.63 2,778.09 2,779.63 1.0K
09:05 2,778.97 2,783.40 2,778.97 2,783.40 1.0K
09:06 2,783.40 2,783.40 2,783.40 2,783.40 0.0K
09:07 2,783.40 2,783.40 2,780.31 2,781.85 2.0K
09:08 2,783.40 2,783.40 2,780.31 2,781.96 1.0K
09:09 2,781.96 2,781.96 2,778.87 2,781.96 0.0K
09:10 2,781.96 2,787.72 2,781.96 2,787.72 0.0K
09:11 2,787.72 2,787.72 2,781.85 2,783.40 3.0K
09:12 2,781.85 2,791.12 2,781.85 2,791.12 11.0K
09:13 2,789.58 2,791.02 2,789.10 2,789.10 0.0K
09:14 2,789.10 2,789.22 2,789.10 2,789.22 0.0K
09:15 2,789.22 2,789.22 2,784.21 2,784.21 1.0K
09:16 2,784.21 2,785.75 2,782.66 2,785.75 0.0K
09:17 2,785.75 2,786.78 2,785.24 2,785.24 1.0K
09:18 2,785.24 2,786.78 2,785.24 2,786.78 1.0K
09:19 2,786.78 2,786.78 2,782.15 2,783.69 7.0K
09:20 2,782.15 2,783.69 2,780.60 2,783.69 1.0K
09:21 2,783.69 2,791.10 2,783.69 2,791.10 1.0K
09:22 2,791.10 2,791.10 2,789.56 2,791.10 0.0K
09:23 2,791.10 2,791.36 2,790.85 2,790.85 0.0K
09:24 2,787.76 2,789.31 2,787.76 2,789.18 0.0K
09:25 2,789.18 2,789.18 2,786.10 2,787.63 4.0K
09:26 2,783.00 2,784.54 2,777.34 2,777.34 1.0K
09:27 2,781.66 2,782.06 2,780.52 2,780.52 8.0K
09:28 2,782.06 2,782.06 2,780.52 2,782.06 1.0K
09:29 2,778.97 2,778.97 2,778.97 2,778.97 5.0K
09:30 2,778.97 2,778.97 2,777.83 2,778.46 2.0K
09:31 2,778.46 2,778.46 2,777.94 2,777.94 1.0K
09:32 2,777.94 2,777.94 2,777.94 2,777.94 0.0K
09:33 2,777.94 2,777.94 2,777.94 2,777.94 0.0K
09:34 2,780.52 2,780.52 2,778.98 2,778.98 1.0K
09:35 2,778.98 2,778.98 2,772.17 2,772.17 6.0K
09:36 2,766.41 2,766.41 2,766.41 2,766.41 0.0K
09:37 2,766.41 2,769.50 2,766.41 2,769.10 0.0K
09:38 2,762.62 2,769.20 2,760.56 2,769.20 12.0K
09:39 2,769.20 2,772.29 2,769.20 2,770.75 1.0K
09:40 2,770.75 2,770.75 2,769.20 2,769.20 5.0K
09:41 2,769.20 2,772.29 2,769.20 2,771.78 3.0K
09:42 2,771.78 2,773.32 2,770.77 2,770.77 6.0K
09:43 2,771.28 2,771.28 2,771.28 2,771.28 0.0K
09:44 2,771.91 2,771.91 2,771.91 2,771.91 0.0K
09:45 2,771.91 2,772.94 2,771.91 2,772.55 0.0K
09:46 2,772.55 2,772.55 2,768.71 2,771.59 4.0K
09:47 2,771.83 2,774.41 2,771.83 2,773.90 0.0K
09:48 2,772.35 2,772.35 2,770.81 2,770.81 0.0K
09:49 2,770.81 2,773.90 2,766.48 2,766.48 2.0K
09:50 2,766.48 2,769.57 2,764.94 2,764.94 4.0K
09:51 2,769.57 2,769.57 2,769.57 2,769.57 0.0K
09:52 2,769.57 2,771.63 2,769.57 2,771.63 0.0K
09:53 2,771.63 2,771.63 2,767.61 2,767.61 1.0K
09:54 2,770.70 2,770.70 2,767.61 2,767.61 1.0K
09:55 2,767.61 2,767.61 2,767.61 2,767.61 10.0K
09:56 2,767.61 2,770.70 2,767.61 2,770.70 0.0K
09:57 2,770.70 2,771.08 2,767.86 2,767.86 1.0K
09:58 2,767.86 2,767.86 2,767.86 2,767.86 0.0K
09:59 2,767.48 2,767.48 2,767.48 2,767.48 0.0K
10:00 2,770.57 2,770.57 2,770.57 2,770.57 0.0K
10:01 2,770.57 2,770.57 2,770.57 2,770.57 0.0K
10:02 2,770.57 2,770.57 2,770.57 2,770.57 0.0K
10:03 2,769.03 2,769.03 2,767.48 2,769.03 2.0K
10:04 2,769.03 2,769.03 2,769.03 2,769.03 0.0K
10:05 2,769.03 2,769.03 2,769.03 2,769.03 0.0K
10:06 2,769.03 2,769.03 2,769.03 2,769.03 0.0K
10:07 2,766.15 2,767.69 2,766.15 2,767.69 0.0K
10:08 2,767.69 2,767.69 2,767.69 2,767.69 0.0K
10:09 2,767.18 2,767.18 2,767.18 2,767.18 1.0K
10:10 2,765.63 2,767.18 2,765.63 2,767.18 0.0K
10:11 2,767.18 2,767.18 2,767.18 2,767.18 0.0K
10:12 2,767.18 2,767.18 2,765.63 2,765.63 0.0K
10:13 2,765.63 2,768.62 2,765.63 2,768.62 0.0K
10:14 2,768.62 2,768.62 2,768.62 2,768.62 1.0K
10:15 2,768.62 2,768.62 2,766.69 2,766.69 0.0K
10:16 2,766.69 2,768.24 2,766.69 2,768.24 0.0K
10:17 2,768.24 2,771.12 2,768.24 2,771.12 1.0K
10:18 2,771.50 2,771.50 2,771.50 2,771.50 0.0K
10:19 2,771.50 2,771.50 2,771.50 2,771.50 0.0K
10:20 2,771.50 2,771.50 2,771.50 2,771.50 0.0K
10:21 2,769.96 2,769.96 2,769.96 2,769.96 0.0K
10:22 2,769.96 2,771.50 2,769.96 2,771.50 0.0K
10:23 2,771.50 2,771.50 2,771.50 2,771.50 0.0K
10:24 2,771.50 2,771.50 2,770.47 2,770.47 0.0K
10:25 2,770.47 2,770.47 2,770.47 2,770.47 0.0K
10:26 2,770.47 2,770.47 2,768.93 2,768.93 1.0K
10:27 2,768.93 2,770.47 2,768.93 2,770.47 0.0K
10:28 2,770.47 2,770.47 2,768.42 2,768.42 1.0K
10:29 2,768.42 2,768.42 2,765.34 2,766.37 1.0K
10:30 2,763.29 2,763.29 2,761.49 2,761.49 1.0K
10:31 2,761.49 2,761.49 2,761.36 2,761.36 0.0K
10:32 2,761.36 2,761.36 2,761.36 2,761.36 0.0K
10:33 2,764.96 2,764.96 2,764.96 2,764.96 0.0K
10:34 2,764.96 2,764.96 2,761.97 2,761.97 1.0K
10:35 2,761.97 2,765.06 2,761.97 2,763.52 1.0K
10:36 2,763.64 2,763.64 2,762.10 2,762.10 9.0K
10:37 2,762.10 2,765.19 2,760.55 2,760.55 6.0K
10:38 2,760.55 2,762.33 2,760.55 2,762.33 3.0K
10:39 2,762.33 2,762.33 2,759.24 2,759.24 4.0K
10:40 2,760.78 2,760.78 2,759.24 2,759.24 1.0K
10:41 2,759.24 2,760.78 2,759.24 2,760.78 0.0K
10:42 2,760.78 2,760.78 2,759.24 2,759.24 8.0K
10:43 2,759.24 2,759.24 2,759.24 2,759.24 0.0K
10:44 2,759.24 2,759.24 2,759.24 2,759.24 0.0K
10:45 2,760.78 2,760.78 2,760.78 2,760.78 0.0K
10:46 2,760.78 2,760.78 2,758.21 2,758.21 1.0K
10:47 2,758.21 2,758.73 2,757.18 2,757.18 0.0K
10:48 2,757.18 2,757.18 2,757.18 2,757.18 0.0K
10:49 2,757.18 2,757.18 2,757.06 2,757.06 0.0K
10:50 2,758.60 2,758.60 2,758.60 2,758.60 0.0K
10:51 2,758.60 2,758.60 2,755.51 2,755.51 4.0K
10:52 2,755.51 2,755.51 2,755.51 2,755.51 0.0K
10:53 2,755.51 2,757.06 2,755.51 2,757.06 1.0K
10:54 2,757.06 2,757.06 2,757.06 2,757.06 0.0K
10:55 2,755.39 2,755.76 2,755.26 2,755.76 3.0K
10:56 2,755.76 2,756.34 2,755.76 2,756.34 1.0K
10:57 2,756.34 2,758.75 2,756.34 2,758.75 0.0K
10:58 2,758.75 2,758.75 2,758.75 2,758.75 0.0K
10:59 2,758.75 2,758.75 2,758.75 2,758.75 0.0K
11:00 2,758.75 2,758.75 2,757.21 2,757.21 1.0K
11:01 2,757.21 2,759.00 2,757.21 2,759.00 0.0K
11:02 2,759.00 2,760.55 2,759.00 2,760.55 2.0K
11:03 2,760.55 2,760.55 2,760.55 2,760.55 0.0K
11:04 2,757.46 2,760.55 2,757.46 2,760.55 0.0K
11:05 2,760.55 2,760.55 2,760.55 2,760.55 0.0K
11:06 2,757.46 2,757.46 2,756.70 2,756.70 0.0K
11:07 2,756.70 2,756.70 2,755.67 2,755.67 1.0K
11:08 2,755.67 2,760.03 2,755.67 2,758.27 7.0K
11:09 2,758.27 2,758.90 2,755.81 2,755.81 2.0K
11:10 2,755.81 2,760.34 2,755.81 2,760.34 0.0K
11:11 2,760.34 2,760.34 2,757.25 2,758.80 7.0K
11:12 2,758.80 2,758.80 2,758.29 2,758.29 1.0K
11:13 2,758.29 2,758.80 2,756.75 2,758.80 0.0K
11:14 2,758.80 2,758.80 2,758.80 2,758.80 0.0K
11:15 2,758.80 2,758.80 2,756.74 2,756.74 5.0K
11:16 2,756.74 2,758.28 2,756.74 2,757.77 2.0K
11:17 2,758.80 2,758.80 2,753.86 2,757.97 1.0K
11:18 2,753.86 2,754.89 2,753.86 2,754.89 1.0K
11:19 2,754.89 2,754.89 2,754.89 2,754.89 0.0K
11:20 2,754.89 2,755.40 2,753.86 2,753.86 0.0K
11:21 2,753.86 2,753.86 2,753.86 2,753.86 0.0K
11:22 2,753.86 2,753.86 2,753.86 2,753.86 0.0K
11:23 2,755.40 2,755.40 2,755.40 2,755.40 0.0K
11:24 2,755.40 2,755.40 2,753.96 2,753.96 0.0K
11:25 2,753.96 2,753.96 2,753.96 2,753.96 2.0K
11:26 2,753.96 2,758.29 2,753.96 2,758.29 0.0K
11:27 2,758.29 2,758.29 2,757.91 2,758.29 0.0K
11:28 2,758.29 2,758.29 2,758.29 2,758.29 0.0K
11:29 2,758.29 2,758.29 2,757.78 2,758.29 0.0K
11:30 2,758.29 2,758.29 2,758.29 2,758.29 0.0K
11:31 2,758.29 2,758.29 2,756.74 2,758.29 2.0K
11:32 2,758.29 2,758.29 2,758.29 2,758.29 0.0K
11:33 2,758.29 2,758.29 2,758.29 2,758.29 0.0K
11:34 2,758.29 2,758.29 2,756.74 2,756.74 0.0K
11:35 2,756.74 2,756.74 2,755.81 2,755.81 2.0K
11:36 2,756.74 2,756.74 2,753.66 2,753.66 2.0K
11:37 2,753.66 2,753.66 2,753.66 2,753.66 0.0K
11:38 2,753.66 2,753.66 2,753.66 2,753.66 0.0K
11:39 2,753.66 2,755.21 2,753.66 2,755.21 0.0K
11:40 2,755.21 2,755.21 2,755.21 2,755.21 0.0K
11:41 2,755.21 2,755.21 2,755.21 2,755.21 0.0K
11:42 2,755.21 2,755.21 2,755.21 2,755.21 0.0K
11:43 2,755.21 2,755.21 2,755.21 2,755.21 0.0K
11:44 2,755.21 2,755.21 2,755.21 2,755.21 0.0K
11:45 2,755.21 2,755.21 2,753.66 2,753.66 0.0K
11:46 2,753.66 2,753.66 2,753.66 2,753.66 1.0K
11:47 2,753.66 2,756.74 2,753.66 2,755.20 0.0K
11:48 2,755.20 2,756.74 2,755.20 2,756.74 0.0K
11:49 2,756.74 2,756.74 2,756.74 2,756.74 0.0K
11:50 2,756.74 2,756.74 2,756.74 2,756.74 0.0K
11:51 2,756.74 2,756.74 2,756.74 2,756.74 0.0K
11:52 2,756.74 2,757.26 2,755.71 2,755.71 1.0K
11:53 2,755.71 2,755.71 2,755.71 2,755.71 0.0K
11:54 2,755.71 2,755.71 2,755.21 2,755.71 0.0K
11:55 2,755.71 2,757.26 2,755.71 2,757.26 0.0K
11:56 2,757.26 2,757.26 2,755.71 2,755.71 1.0K
11:57 2,755.71 2,757.26 2,755.71 2,757.26 0.0K
11:58 2,757.26 2,757.26 2,751.49 2,751.49 0.0K
11:59 2,751.49 2,751.49 2,749.95 2,749.95 0.0K
12:00 2,749.95 2,749.95 2,749.95 2,749.95 0.0K
12:01 2,749.95 2,751.49 2,749.95 2,751.49 1.0K
12:02 2,751.49 2,751.49 2,750.46 2,750.46 0.0K
12:03 2,750.46 2,753.35 2,750.46 2,753.35 0.0K
12:04 2,751.80 2,751.80 2,751.68 2,751.68 0.0K
12:05 2,751.68 2,751.68 2,751.68 2,751.68 0.0K
12:06 2,751.80 2,754.89 2,751.80 2,754.89 0.0K
12:07 2,754.89 2,754.89 2,753.35 2,753.35 1.0K
12:08 2,753.35 2,754.89 2,753.35 2,754.89 0.0K
12:09 2,754.89 2,754.89 2,751.80 2,751.80 1.0K
12:10 2,751.80 2,753.35 2,751.80 2,753.35 0.0K
12:11 2,753.35 2,753.35 2,753.35 2,753.35 0.0K
12:12 2,753.35 2,753.35 2,751.80 2,751.80 0.0K
12:13 2,751.80 2,751.80 2,751.80 2,751.80 7.0K
12:14 2,751.80 2,751.80 2,751.80 2,751.80 3.0K
12:15 2,751.80 2,751.80 2,751.17 2,751.17 0.0K
12:16 2,751.17 2,751.17 2,751.17 2,751.17 0.0K
12:17 2,751.17 2,752.72 2,751.17 2,752.72 0.0K
12:18 2,753.35 2,753.35 2,753.35 2,753.35 0.0K
12:19 2,753.35 2,753.35 2,752.32 2,752.32 0.0K
12:20 2,752.32 2,752.32 2,750.77 2,750.77 1.0K
12:21 2,750.77 2,750.77 2,750.77 2,750.77 0.0K
12:22 2,750.77 2,750.77 2,750.77 2,750.77 0.0K
12:23 2,750.77 2,750.77 2,748.72 2,750.77 0.0K
12:24 2,750.77 2,750.77 2,750.77 2,750.77 0.0K
12:25 2,750.77 2,750.77 2,750.77 2,750.77 0.0K
12:26 2,750.77 2,750.77 2,750.77 2,750.77 0.0K
12:27 2,750.77 2,750.77 2,749.74 2,749.74 0.0K
12:28 2,751.29 2,751.29 2,749.74 2,749.74 1.0K
12:29 2,749.74 2,749.74 2,749.74 2,749.74 4.0K
12:30 2,749.74 2,749.74 2,749.74 2,749.74 0.0K
12:31 2,749.74 2,749.74 2,749.74 2,749.74 0.0K
12:32 2,749.74 2,749.74 2,749.49 2,749.49 0.0K
12:33 2,749.49 2,749.49 2,749.49 2,749.49 0.0K
12:34 2,749.49 2,751.04 2,749.49 2,751.04 0.0K
12:35 2,749.49 2,752.33 2,749.24 2,752.33 3.0K
12:36 2,752.33 2,752.33 2,752.33 2,752.33 0.0K
12:37 2,752.33 2,752.33 2,752.33 2,752.33 0.0K
12:38 2,752.33 2,752.33 2,752.33 2,752.33 0.0K
12:39 2,749.24 2,749.24 2,749.24 2,749.24 4.0K
12:40 2,749.24 2,753.87 2,749.24 2,753.87 1.0K
12:41 2,753.87 2,753.87 2,753.87 2,753.87 0.0K
12:42 2,753.87 2,753.87 2,752.33 2,752.33 0.0K
12:43 2,752.45 2,752.45 2,752.45 2,752.45 0.0K
12:44 2,752.45 2,752.45 2,752.45 2,752.45 0.0K
12:45 2,752.45 2,752.45 2,748.46 2,748.46 2.0K
12:46 2,748.46 2,748.46 2,748.46 2,748.46 1.0K
12:47 2,748.46 2,748.46 2,748.46 2,748.46 0.0K
12:48 2,748.46 2,750.00 2,748.46 2,750.00 0.0K
12:49 2,750.00 2,750.62 2,750.00 2,750.62 0.0K
12:50 2,750.62 2,750.62 2,750.00 2,750.00 0.0K
12:51 2,750.00 2,750.00 2,750.00 2,750.00 1.0K
12:52 2,751.55 2,751.55 2,751.55 2,751.55 0.0K
12:53 2,751.55 2,751.55 2,750.00 2,750.00 0.0K
12:54 2,750.00 2,750.00 2,750.00 2,750.00 0.0K
12:55 2,750.00 2,750.00 2,749.63 2,749.63 1.0K
12:56 2,749.63 2,749.63 2,749.63 2,749.63 0.0K
12:57 2,749.63 2,749.63 2,749.63 2,749.63 0.0K
12:58 2,749.63 2,749.63 2,749.63 2,749.63 0.0K
12:59 2,749.63 2,749.63 2,749.63 2,749.63 0.0K
13:00 2,749.63 2,749.63 2,748.09 2,748.09 0.0K
13:01 2,748.09 2,749.50 2,746.54 2,749.50 2.0K
13:02 2,749.50 2,749.50 2,749.50 2,749.50 1.0K
13:03 2,750.94 2,750.94 2,749.40 2,750.94 0.0K
13:04 2,750.94 2,750.94 2,748.89 2,749.01 1.0K
13:05 2,749.01 2,749.01 2,748.25 2,748.25 4.0K
13:06 2,748.25 2,748.50 2,748.12 2,748.12 1.0K
13:07 2,748.12 2,748.12 2,748.00 2,748.00 0.0K
13:08 2,748.00 2,748.12 2,747.87 2,748.12 0.0K
13:09 2,748.12 2,748.12 2,744.88 2,744.88 1.0K
13:10 2,744.88 2,745.92 2,744.88 2,745.92 14.0K
13:11 2,745.92 2,745.92 2,745.92 2,745.92 0.0K
13:12 2,745.92 2,746.43 2,744.88 2,744.88 0.0K
13:13 2,744.88 2,746.32 2,743.34 2,744.78 8.0K
13:14 2,744.65 2,746.20 2,744.65 2,746.07 0.0K
13:15 2,746.07 2,746.07 2,742.83 2,742.83 6.0K
13:16 2,742.83 2,745.14 2,742.83 2,743.59 2.0K
13:17 2,743.59 2,743.84 2,743.59 2,743.84 0.0K
13:18 2,743.84 2,747.96 2,743.84 2,747.96 4.0K
13:19 2,747.96 2,749.50 2,747.96 2,749.50 0.0K
13:20 2,749.50 2,749.50 2,746.93 2,746.93 0.0K
13:21 2,746.93 2,746.93 2,746.93 2,746.93 0.0K
13:22 2,746.93 2,746.93 2,746.93 2,746.93 0.0K
13:23 2,746.93 2,746.93 2,746.42 2,746.42 0.0K
13:24 2,746.42 2,746.42 2,746.42 2,746.42 2.0K
13:25 2,746.42 2,746.42 2,746.42 2,746.42 0.0K
13:26 2,746.42 2,746.42 2,745.54 2,746.29 0.0K
13:27 2,746.29 2,746.29 2,745.78 2,745.78 0.0K
13:28 2,745.26 2,745.26 2,745.26 2,745.26 5.0K
13:29 2,745.26 2,746.29 2,745.26 2,746.29 0.0K
13:30 2,746.29 2,746.29 2,743.72 2,743.72 2.0K
13:31 2,743.72 2,743.72 2,741.67 2,741.67 1.0K
13:32 2,741.67 2,745.78 2,741.67 2,745.66 0.0K
13:33 2,745.66 2,745.66 2,745.14 2,745.14 0.0K
13:34 2,745.14 2,745.14 2,743.09 2,744.63 2.0K
13:35 2,744.63 2,744.63 2,744.63 2,744.63 0.0K
13:36 2,744.63 2,744.63 2,744.63 2,744.63 0.0K
13:37 2,744.63 2,746.07 2,744.53 2,744.53 27.0K
13:38 2,744.53 2,744.53 2,743.09 2,743.09 3.0K
13:39 2,743.09 2,743.09 2,741.55 2,741.55 1.0K
13:40 2,741.55 2,741.55 2,740.11 2,740.11 1.0K
13:41 2,740.36 2,741.90 2,740.36 2,741.90 4.0K
13:42 2,740.36 2,740.36 2,740.36 2,740.36 0.0K
13:43 2,740.36 2,740.36 2,740.36 2,740.36 1.0K
13:44 2,740.36 2,743.44 2,740.36 2,743.44 1.0K
13:45 2,743.44 2,743.44 2,743.44 2,743.44 0.0K
13:46 2,743.34 2,743.34 2,743.34 2,743.34 0.0K
13:47 2,743.34 2,743.34 2,743.34 2,743.34 0.0K
13:48 2,743.34 2,743.34 2,743.34 2,743.34 1.0K
13:49 2,746.94 2,748.48 2,744.89 2,744.89 0.0K
13:50 2,744.89 2,745.14 2,744.89 2,745.14 1.0K
13:51 2,745.14 2,745.14 2,742.15 2,742.67 0.0K
13:52 2,742.67 2,747.29 2,742.67 2,747.29 1.0K
13:53 2,743.19 2,743.19 2,742.67 2,743.19 0.0K
13:54 2,746.78 2,746.78 2,745.24 2,745.24 0.0K
13:55 2,745.24 2,745.24 2,743.69 2,743.69 0.0K
13:56 2,743.69 2,743.69 2,743.69 2,743.69 0.0K
13:57 2,745.24 2,745.24 2,745.24 2,745.24 1.0K
13:58 2,745.24 2,745.36 2,745.24 2,745.36 0.0K
13:59 2,746.80 2,746.80 2,745.26 2,745.26 1.0K
14:00 2,745.26 2,745.26 2,743.82 2,743.82 3.0K
14:01 2,743.82 2,745.37 2,742.28 2,742.28 1.0K
14:02 2,742.28 2,742.28 2,742.28 2,742.28 1.0K
14:03 2,742.28 2,743.82 2,742.28 2,743.82 0.0K
14:04 2,743.82 2,743.82 2,743.82 2,743.82 0.0K
14:05 2,746.91 2,748.45 2,746.91 2,748.45 7.0K
14:06 2,748.45 2,748.45 2,747.42 2,747.42 0.0K
14:07 2,747.42 2,747.42 2,747.42 2,747.42 0.0K
14:08 2,747.42 2,747.42 2,745.98 2,745.98 1.0K
14:09 2,745.98 2,745.98 2,745.98 2,745.98 0.0K
14:10 2,745.98 2,747.42 2,745.98 2,747.42 0.0K
14:11 2,747.42 2,747.42 2,746.50 2,746.50 0.0K
14:12 2,746.50 2,746.50 2,745.88 2,745.88 0.0K
14:13 2,745.88 2,745.88 2,745.88 2,745.88 1.0K
14:14 2,745.88 2,745.88 2,745.88 2,745.88 0.0K
14:15 2,745.88 2,745.88 2,745.75 2,745.75 0.0K
14:16 2,745.75 2,746.37 2,745.75 2,745.75 0.0K
14:17 2,745.75 2,745.75 2,744.21 2,744.21 1.0K
14:18 2,744.83 2,745.88 2,744.83 2,745.88 0.0K
14:19 2,745.88 2,745.88 2,745.76 2,745.76 1.0K
14:20 2,745.76 2,745.76 2,744.21 2,744.21 6.0K
14:21 2,744.21 2,744.73 2,744.21 2,744.73 0.0K
14:22 2,746.17 2,746.17 2,746.17 2,746.17 1.0K
14:23 2,746.17 2,746.17 2,746.17 2,746.17 1.0K
14:24 2,746.17 2,747.86 2,746.17 2,747.86 0.0K
14:25 2,747.86 2,747.86 2,747.86 2,747.86 0.0K
14:26 2,747.86 2,747.86 2,746.83 2,746.83 0.0K
14:27 2,746.83 2,746.83 2,746.83 2,746.83 1.0K
14:28 2,743.95 2,743.95 2,743.95 2,743.95 0.0K
14:29 2,743.95 2,743.95 2,742.51 2,742.51 4.0K
14:30 2,742.51 2,742.51 2,742.51 2,742.51 0.0K
14:31 2,745.39 2,745.39 2,745.39 2,745.39 0.0K
14:32 2,745.39 2,746.94 2,745.39 2,746.94 0.0K
14:33 2,746.94 2,746.94 2,746.94 2,746.94 0.0K
14:34 2,746.94 2,746.94 2,746.94 2,746.94 0.0K
14:35 2,746.94 2,747.71 2,746.17 2,747.71 1.0K
14:36 2,747.71 2,747.84 2,747.71 2,747.84 0.0K
14:37 2,747.84 2,747.84 2,747.84 2,747.84 0.0K
14:38 2,747.84 2,747.84 2,746.29 2,746.29 0.0K
14:39 2,747.84 2,750.41 2,747.84 2,750.41 0.0K
14:40 2,750.41 2,750.53 2,750.41 2,750.53 1.0K
14:41 2,750.53 2,750.53 2,747.65 2,747.65 2.0K
14:42 2,750.53 2,750.53 2,750.53 2,750.53 4.0K
14:43 2,750.53 2,750.53 2,750.53 2,750.53 0.0K
14:44 2,750.53 2,750.53 2,750.53 2,750.53 0.0K
14:45 2,750.53 2,750.53 2,750.53 2,750.53 0.0K
14:46 2,750.53 2,750.53 2,750.53 2,750.53 0.0K
14:47 2,750.53 2,750.53 2,750.53 2,750.53 0.0K
14:48 2,750.53 2,750.53 2,748.99 2,750.53 1.0K
14:49 2,748.99 2,750.53 2,748.99 2,750.53 0.0K
14:50 2,750.53 2,750.53 2,750.53 2,750.53 0.0K
14:51 2,750.53 2,750.53 2,748.99 2,748.99 1.0K
14:52 2,748.99 2,748.99 2,743.22 2,743.22 0.0K
14:53 2,743.22 2,749.09 2,743.22 2,749.09 1.0K
14:54 2,749.09 2,749.09 2,748.96 2,748.96 4.0K
14:55 2,748.96 2,748.96 2,746.08 2,746.08 0.0K
14:56 2,746.21 2,746.21 2,744.66 2,746.21 3.0K
14:57 2,746.21 2,746.21 2,746.21 2,746.21 0.0K
14:58 2,746.21 2,746.21 2,746.21 2,746.21 0.0K
14:59 2,746.21 2,746.21 2,744.66 2,746.21 1.0K
15:00 2,746.21 2,746.21 2,745.69 2,745.69 0.0K
15:01 2,745.69 2,745.69 2,744.15 2,745.59 2.0K
15:02 2,745.59 2,745.59 2,744.05 2,744.05 0.0K
15:03 2,742.61 2,742.61 2,742.36 2,742.36 5.0K
15:04 2,742.36 2,742.36 2,742.36 2,742.36 1.0K
15:05 2,742.11 2,742.36 2,741.84 2,741.84 2.0K
15:06 2,742.10 2,742.10 2,741.58 2,741.58 0.0K
15:07 2,743.13 2,743.13 2,743.13 2,743.13 0.0K
15:08 2,743.00 2,743.13 2,743.00 2,743.13 0.0K
15:09 2,743.13 2,743.13 2,742.88 2,743.13 2.0K
15:10 2,743.64 2,743.64 2,741.97 2,741.97 1.0K
15:11 2,742.73 2,745.38 2,742.73 2,745.12 3.0K
15:12 2,746.67 2,746.67 2,742.60 2,742.60 2.0K
15:13 2,743.64 2,749.35 2,742.10 2,749.35 11.0K
15:14 2,747.70 2,747.70 2,744.69 2,745.21 1.0K
15:15 2,743.66 2,746.55 2,743.66 2,745.10 2.0K
15:16 2,746.55 2,748.09 2,746.55 2,748.09 0.0K
15:17 2,748.09 2,748.09 2,747.58 2,747.58 0.0K
15:18 2,747.58 2,747.58 2,745.52 2,746.55 1.0K
15:19 2,746.55 2,748.09 2,739.44 2,745.21 7.0K
15:20 2,746.65 2,746.65 2,746.65 2,746.65 1.0K
15:21 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:22 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:23 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:24 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:25 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:26 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:27 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:28 2,746.65 2,746.65 2,746.65 2,746.65 0.0K
15:29 2,746.65 2,746.65 2,744.97 2,744.97 6.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,788.61 2,791.36 2,739.44 2,744.97 0.4M
2025-09-25 2,811.84 2,816.26 2,784.35 2,797.46 0.2M
2025-09-24 2,833.25 2,835.67 2,796.63 2,807.10 0.3M
2025-09-23 2,837.29 2,845.52 2,822.56 2,832.74 0.4M
2025-09-22 2,844.78 2,884.25 2,825.58 2,843.46 0.3M
2025-09-19 2,865.99 2,873.86 2,834.10 2,842.72 0.4M
2025-09-18 2,846.13 2,866.59 2,846.13 2,862.81 0.3M
2025-09-17 2,859.68 2,903.11 2,847.91 2,850.42 1.6M
2025-09-16 2,891.16 2,895.80 2,859.24 2,867.90 0.5M
2025-09-15 2,891.45 2,904.22 2,873.90 2,881.07 0.4M
2025-09-12 2,893.24 2,908.51 2,886.26 2,892.25 0.4M
2025-09-11 2,904.47 2,914.94 2,876.99 2,888.60 0.5M
2025-09-10 2,884.35 2,907.04 2,879.18 2,906.53 0.5M
2025-09-09 2,860.82 2,891.88 2,857.75 2,882.56 0.6M
2025-09-08 2,862.69 2,874.52 2,844.77 2,872.25 0.7M
2025-09-05 2,855.04 2,888.87 2,849.81 2,877.72 1.5M
2025-09-04 2,852.95 2,865.51 2,834.06 2,850.32 2.6M
2025-09-03 2,914.22 2,942.33 2,865.07 2,898.10 5.9M
2025-09-02 2,774.41 2,963.16 2,767.70 2,903.80 24.7M
2025-09-01 2,820.77 2,820.77 2,763.13 2,778.52 0.3M
2025-08-29 2,821.63 2,826.26 2,796.71 2,823.33 0.2M
2025-08-28 2,806.21 2,823.78 2,792.29 2,823.17 0.1M
2025-08-27 2,830.85 2,833.52 2,783.52 2,801.77 0.2M
2025-08-26 2,839.19 2,848.99 2,802.13 2,811.58 0.3M
2025-08-25 2,867.07 2,867.07 2,823.26 2,842.94 0.3M
2025-08-22 2,804.66 2,856.97 2,791.76 2,824.97 0.4M
2025-08-21 2,814.37 2,832.77 2,783.68 2,793.23 0.8M
2025-08-20 2,751.60 2,874.30 2,718.87 2,787.08 4.1M
2025-08-19 2,826.08 2,826.08 2,758.20 2,782.94 0.3M
2025-08-18 2,894.15 2,894.93 2,783.04 2,796.68 0.4M
2025-08-14 2,892.13 2,935.21 2,870.71 2,879.06 0.3M
2025-08-13 2,922.45 2,929.49 2,862.66 2,899.37 0.4M
2025-08-12 2,922.16 2,954.48 2,902.19 2,919.90 0.3M
2025-08-11 2,950.87 2,950.87 2,878.89 2,923.20 0.5M
2025-08-08 2,976.34 2,983.83 2,949.41 2,960.54 0.3M
2025-08-07 2,962.40 2,976.38 2,939.96 2,967.90 0.3M
2025-08-06 2,954.36 2,978.01 2,917.70 2,978.01 1.0M
2025-08-05 2,973.11 2,999.43 2,947.54 2,964.86 0.7M
2025-08-04 2,887.62 2,975.28 2,849.78 2,975.28 0.3M
2025-08-01 3,002.49 3,002.49 2,854.15 2,885.73 0.8M
2025-07-31 2,997.62 3,021.94 2,967.93 3,000.25 0.2M
2025-07-30 2,978.61 2,996.63 2,965.96 2,986.72 0.2M
2025-07-29 2,960.71 2,988.20 2,920.72 2,984.09 0.2M
2025-07-28 3,041.96 3,054.33 2,942.38 2,959.67 0.5M
2025-07-25 3,044.98 3,063.64 3,012.66 3,039.27 0.2M
2025-07-24 3,095.43 3,114.40 3,026.84 3,042.20 0.4M
2025-07-23 3,124.37 3,135.19 3,089.18 3,099.54 0.4M
2025-07-22 3,163.17 3,181.19 3,101.37 3,118.19 0.5M
2025-07-21 3,172.14 3,185.84 3,141.46 3,176.04 0.3M
2025-07-18 3,213.18 3,217.94 3,146.49 3,178.24 0.5M
2025-07-17 3,240.11 3,240.11 3,176.48 3,216.88 0.5M
2025-07-16 3,299.68 3,305.62 3,213.97 3,228.87 0.8M
2025-07-15 3,315.11 3,388.99 3,265.92 3,320.21 7.8M
2025-07-14 3,243.81 3,313.22 3,210.92 3,310.79 0.8M
2025-07-11 3,221.63 3,272.37 3,217.48 3,246.43 1.1M
2025-07-10 3,210.65 3,250.31 3,169.57 3,233.31 0.6M
2025-07-09 3,105.30 3,201.50 3,098.06 3,201.50 0.9M
2025-07-08 3,053.12 3,109.42 3,051.58 3,106.33 0.5M
2025-07-07 3,087.18 3,087.18 3,037.70 3,059.30 0.6M
2025-07-04 3,116.92 3,132.55 3,051.35 3,087.18 0.7M
2025-07-03 3,091.19 3,136.60 3,064.39 3,116.92 1.8M
2025-07-02 3,097.77 3,099.01 3,014.52 3,078.82 0.7M
2025-07-01 2,973.46 3,098.23 2,973.46 3,096.10 0.7M
2025-06-30 2,992.87 2,996.54 2,948.77 2,975.34 0.4M
2025-06-27 2,974.01 2,994.37 2,946.45 2,972.55 0.8M
2025-06-26 3,062.34 3,063.10 2,955.37 2,993.52 0.8M
2025-06-25 3,039.75 3,107.26 3,005.83 3,061.31 6.0M
2025-06-24 3,038.30 3,054.08 3,011.23 3,040.35 1.2M
2025-06-23 3,052.61 3,086.89 3,031.22 3,063.75 1.7M
2025-06-20 3,051.11 3,062.18 3,011.05 3,055.85 0.3M
2025-06-19 3,051.81 3,065.97 3,000.68 3,065.97 0.4M
2025-06-18 3,087.16 3,095.89 3,045.31 3,062.11 0.5M
2025-06-17 3,115.13 3,115.13 3,040.53 3,074.34 1.0M
2025-06-16 3,082.17 3,132.77 3,036.95 3,115.51 1.1M
2025-06-13 3,104.04 3,128.92 3,059.46 3,114.83 5.0M
2025-06-12 3,091.86 3,113.24 3,057.65 3,109.58 0.5M
2025-06-11 3,077.07 3,094.71 3,052.65 3,072.67 0.4M
2025-06-10 3,100.89 3,134.30 3,045.61 3,079.32 0.5M
2025-06-09 3,026.73 3,120.20 3,026.73 3,103.42 0.6M
2025-06-05 3,019.02 3,038.35 2,987.74 3,019.56 0.4M
2025-06-04 2,986.81 3,028.77 2,976.11 3,013.17 0.4M
2025-06-02 2,976.37 3,015.51 2,953.87 2,976.20 0.5M
2025-05-30 2,929.05 2,968.19 2,915.23 2,966.70 0.5M
2025-05-29 2,867.94 2,922.00 2,855.63 2,922.00 0.3M
2025-05-28 2,846.01 2,866.14 2,829.73 2,859.39 0.2M
2025-05-27 2,812.30 2,843.64 2,798.49 2,837.17 0.4M
2025-05-26 2,805.09 2,826.57 2,797.08 2,824.94 0.3M
2025-05-23 2,796.16 2,826.85 2,778.11 2,802.24 0.7M
2025-05-22 2,840.32 2,840.32 2,783.10 2,804.72 0.4M
2025-05-21 2,749.11 2,874.11 2,744.70 2,837.33 1.1M
2025-05-20 2,776.46 2,787.30 2,739.01 2,765.61 0.2M
2025-05-19 2,761.38 2,794.57 2,752.43 2,775.94 0.2M
2025-05-16 2,735.03 2,789.12 2,724.29 2,782.99 0.4M
2025-05-15 2,715.67 2,749.84 2,712.25 2,731.97 0.3M
2025-05-14 2,687.42 2,715.18 2,674.39 2,712.55 0.3M
2025-05-13 2,670.58 2,697.93 2,662.50 2,687.39 0.4M
2025-05-12 2,618.85 2,675.70 2,602.53 2,673.43 0.6M
2025-05-09 2,593.75 2,617.76 2,572.60 2,593.46 0.3M
2025-05-08 2,618.05 2,618.87 2,555.00 2,601.81 0.3M
2025-05-07 2,597.91 2,608.58 2,584.71 2,604.62 0.2M
2025-05-02 2,594.83 2,604.00 2,569.83 2,594.45 0.4M
2025-04-30 2,598.65 2,602.78 2,578.50 2,596.09 0.8M
2025-04-29 2,609.03 2,634.01 2,593.95 2,598.95 1.6M
2025-04-28 2,662.84 2,666.66 2,603.12 2,608.21 1.3M
2025-04-25 2,647.69 2,661.43 2,633.84 2,661.25 0.9M
2025-04-24 2,657.90 2,670.78 2,616.50 2,641.26 1.9M
2025-04-23 2,657.77 2,671.80 2,629.60 2,649.78 0.9M
2025-04-22 2,589.77 2,669.62 2,576.62 2,647.14 1.6M
2025-04-21 2,617.14 2,617.14 2,556.66 2,596.69 2.2M
2025-04-18 2,567.50 2,614.97 2,549.15 2,608.53 6.3M
2025-04-17 2,527.35 2,538.08 2,492.17 2,534.32 0.8M
2025-04-16 2,534.37 2,535.50 2,513.65 2,528.45 0.5M
2025-04-15 2,503.56 2,540.82 2,488.79 2,535.98 0.8M
2025-04-14 2,490.94 2,527.01 2,470.26 2,508.84 1.3M
2025-04-11 2,490.00 2,498.47 2,448.34 2,483.37 1.2M
2025-04-10 2,471.57 2,501.74 2,460.97 2,500.12 0.9M
2025-04-09 2,470.16 2,495.44 2,413.83 2,432.86 1.3M
2025-04-08 2,528.99 2,570.83 2,481.68 2,488.37 2.5M
2025-04-07 2,522.13 2,548.89 2,479.40 2,541.32 5.4M
2025-04-04 2,436.98 2,541.04 2,428.03 2,540.04 2.6M
2025-04-03 2,430.39 2,458.39 2,429.11 2,452.86 0.4M
2025-04-02 2,475.24 2,493.33 2,449.19 2,464.60 0.3M
2025-04-01 2,431.78 2,486.69 2,424.54 2,477.44 0.5M
2025-03-31 2,464.57 2,465.94 2,406.35 2,415.78 0.4M
2025-03-28 2,493.41 2,494.03 2,454.14 2,464.84 0.3M
2025-03-27 2,517.20 2,520.54 2,479.69 2,490.89 0.3M
2025-03-26 2,528.41 2,533.97 2,512.31 2,512.43 0.3M
2025-03-25 2,540.18 2,560.28 2,521.67 2,531.91 0.4M
2025-03-24 2,542.71 2,568.14 2,517.50 2,566.81 0.7M
2025-03-21 2,528.91 2,540.51 2,505.62 2,540.51 0.3M
2025-03-20 2,549.52 2,553.49 2,523.81 2,533.29 0.3M
2025-03-19 2,548.65 2,557.32 2,532.93 2,546.34 0.2M
2025-03-18 2,557.98 2,557.98 2,540.28 2,554.93 0.2M
2025-03-17 2,546.09 2,548.45 2,533.50 2,548.09 0.2M
2025-03-14 2,538.65 2,547.88 2,529.15 2,538.14 0.3M
2025-03-13 2,540.22 2,550.85 2,524.70 2,542.21 0.3M
2025-03-12 2,539.68 2,541.44 2,513.46 2,540.52 0.3M
2025-03-11 2,546.94 2,548.93 2,508.37 2,536.17 0.5M
2025-03-10 2,528.38 2,564.45 2,524.61 2,564.45 0.6M
2025-03-07 2,556.65 2,560.52 2,525.89 2,530.39 0.5M
2025-03-06 2,567.78 2,567.78 2,543.38 2,567.20 0.3M
2025-03-05 2,505.47 2,557.56 2,504.92 2,557.48 0.6M
2025-03-04 2,507.59 2,537.83 2,498.89 2,512.44 0.4M
2025-02-28 2,563.99 2,563.99 2,506.24 2,519.99 0.8M
2025-02-27 2,588.65 2,596.77 2,558.11 2,568.22 0.7M
2025-02-26 2,583.16 2,598.04 2,571.33 2,584.06 0.9M
2025-02-25 2,574.94 2,706.18 2,570.74 2,588.49 10.8M
2025-02-24 2,553.54 2,579.57 2,537.66 2,571.89 0.9M
2025-02-21 2,565.62 2,570.07 2,543.81 2,560.47 0.2M
2025-02-20 2,523.45 2,560.56 2,516.50 2,560.56 0.3M
2025-02-19 2,510.38 2,529.86 2,498.79 2,524.22 0.3M
2025-02-18 2,498.74 2,516.56 2,493.91 2,511.27 0.2M
2025-02-17 2,490.84 2,512.19 2,488.24 2,507.70 0.1M
2025-02-14 2,494.53 2,507.12 2,486.56 2,486.56 0.2M
2025-02-13 2,497.09 2,509.39 2,486.30 2,494.76 0.2M
2025-02-12 2,487.66 2,500.49 2,466.72 2,495.72 0.4M
2025-02-11 2,486.28 2,492.35 2,473.30 2,489.85 0.2M
2025-02-10 2,504.78 2,504.78 2,469.73 2,485.45 0.4M
2025-02-07 2,536.05 2,536.75 2,501.00 2,510.20 0.3M
2025-02-06 2,553.23 2,557.15 2,529.24 2,543.46 0.2M
2025-02-05 2,530.37 2,552.97 2,529.40 2,552.30 0.2M
2025-02-04 2,512.57 2,542.72 2,512.57 2,535.61 0.2M
2025-02-03 2,566.44 2,575.54 2,496.24 2,513.61 0.4M
2025-01-31 2,577.00 2,586.20 2,564.27 2,580.26 0.3M
2025-01-24 2,548.62 2,575.25 2,536.75 2,570.66 0.2M
2025-01-23 2,549.63 2,559.52 2,531.95 2,540.22 0.3M
2025-01-22 2,573.05 2,578.62 2,551.33 2,553.81 0.4M
2025-01-21 2,554.46 2,570.46 2,549.02 2,568.25 0.3M
2025-01-20 2,600.75 2,608.44 2,553.43 2,554.75 0.8M
2025-01-17 2,574.44 2,599.03 2,565.69 2,596.90 0.8M
2025-01-16 2,555.11 2,585.40 2,545.51 2,572.15 0.5M
2025-01-15 2,570.27 2,576.90 2,540.99 2,552.25 0.7M
2025-01-14 2,564.61 2,571.64 2,549.82 2,560.62 0.3M
2025-01-13 2,584.55 2,592.53 2,556.83 2,558.14 0.5M
2025-01-10 2,622.57 2,627.22 2,573.53 2,588.05 2.1M
2025-01-09 2,587.91 2,602.21 2,577.48 2,586.22 0.6M
2025-01-08 2,600.47 2,602.11 2,582.03 2,591.44 0.4M
2025-01-07 2,590.05 2,611.71 2,587.80 2,596.86 0.5M
2025-01-06 2,594.48 2,599.21 2,569.27 2,589.07 0.7M
2025-01-03 2,545.01 2,593.22 2,539.34 2,588.07 1.2M
2025-01-02 2,524.69 2,549.11 2,516.35 2,536.94 0.5M