KRX 100 EWI (KRX100EWI)

KRX100EWI
🏛️ 韩国 →
2,510.61
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 2,543.57 2,544.26 2,542.62 2,542.62 2,806.0K
09:01 2,542.30 2,542.30 2,538.21 2,540.80 1,095.0K
09:02 2,539.92 2,539.92 2,537.29 2,537.29 796.0K
09:03 2,538.39 2,538.39 2,536.65 2,537.92 715.0K
09:04 2,537.83 2,537.83 2,537.17 2,537.30 591.0K
09:05 2,537.05 2,538.98 2,536.80 2,536.80 583.0K
09:06 2,537.43 2,537.43 2,534.15 2,534.15 525.0K
09:07 2,532.89 2,535.30 2,532.82 2,535.30 392.0K
09:08 2,534.39 2,535.78 2,533.22 2,533.93 560.0K
09:09 2,533.66 2,536.48 2,533.66 2,536.48 424.0K
09:10 2,536.79 2,537.06 2,536.33 2,536.75 302.0K
09:11 2,536.75 2,537.06 2,536.24 2,536.60 384.0K
09:12 2,536.41 2,540.11 2,536.41 2,539.87 449.0K
09:13 2,539.97 2,543.22 2,539.97 2,543.22 444.0K
09:14 2,544.02 2,545.32 2,544.02 2,545.32 401.0K
09:15 2,545.11 2,546.65 2,544.97 2,544.97 417.0K
09:16 2,544.04 2,544.04 2,542.97 2,542.97 517.0K
09:17 2,543.45 2,543.45 2,542.31 2,542.31 385.0K
09:18 2,542.59 2,542.90 2,541.94 2,542.90 384.0K
09:19 2,541.75 2,541.75 2,540.51 2,540.51 349.0K
09:20 2,539.50 2,541.37 2,539.26 2,540.71 533.0K
09:21 2,541.03 2,541.27 2,540.75 2,541.27 235.0K
09:22 2,541.30 2,541.30 2,539.49 2,539.49 338.0K
09:23 2,540.15 2,540.26 2,539.26 2,539.26 362.0K
09:24 2,539.68 2,539.68 2,538.15 2,538.15 554.0K
09:25 2,538.14 2,538.14 2,535.61 2,535.61 391.0K
09:26 2,535.25 2,535.25 2,532.81 2,532.81 478.0K
09:27 2,532.75 2,532.75 2,531.77 2,531.77 483.0K
09:28 2,531.36 2,531.68 2,530.33 2,530.48 555.0K
09:29 2,530.12 2,530.99 2,530.12 2,530.99 438.0K
09:30 2,530.83 2,530.83 2,529.60 2,529.63 439.0K
09:31 2,529.21 2,530.82 2,529.21 2,530.82 446.0K
09:32 2,531.40 2,531.40 2,529.35 2,529.35 470.0K
09:33 2,529.08 2,529.08 2,527.86 2,527.86 339.0K
09:34 2,527.66 2,527.66 2,525.58 2,526.01 518.0K
09:35 2,526.20 2,526.49 2,525.21 2,525.21 357.0K
09:36 2,525.46 2,525.46 2,523.08 2,523.08 592.0K
09:37 2,523.06 2,523.06 2,520.92 2,520.92 527.0K
09:38 2,520.64 2,520.95 2,519.59 2,519.59 715.0K
09:39 2,518.82 2,520.70 2,518.82 2,520.00 576.0K
09:40 2,520.69 2,521.04 2,520.37 2,521.04 383.0K
09:41 2,520.87 2,522.98 2,520.87 2,522.98 390.0K
09:42 2,523.67 2,523.67 2,522.67 2,523.47 325.0K
09:43 2,523.88 2,524.81 2,523.70 2,524.58 322.0K
09:44 2,525.17 2,526.47 2,525.17 2,526.47 302.0K
09:45 2,526.38 2,527.07 2,526.34 2,526.89 253.0K
09:46 2,527.25 2,528.11 2,526.72 2,528.11 239.0K
09:47 2,528.07 2,528.41 2,527.85 2,528.01 218.0K
09:48 2,528.27 2,528.52 2,527.88 2,528.37 206.0K
09:49 2,528.50 2,529.40 2,528.50 2,529.17 161.0K
09:50 2,529.43 2,529.80 2,527.79 2,528.07 218.0K
09:51 2,528.43 2,528.49 2,527.96 2,528.29 199.0K
09:52 2,528.19 2,529.24 2,528.19 2,529.24 181.0K
09:53 2,529.40 2,529.91 2,529.40 2,529.78 194.0K
09:54 2,529.57 2,530.81 2,529.25 2,530.81 219.0K
09:55 2,530.83 2,531.14 2,530.74 2,530.74 212.0K
09:56 2,530.72 2,530.72 2,530.08 2,530.58 223.0K
09:57 2,530.00 2,530.00 2,528.82 2,529.03 189.0K
09:58 2,528.78 2,528.80 2,527.79 2,528.08 240.0K
09:59 2,528.37 2,528.37 2,527.53 2,527.68 208.0K
10:00 2,527.81 2,527.81 2,526.72 2,526.72 264.0K
10:01 2,526.94 2,526.94 2,524.36 2,524.36 407.0K
10:02 2,524.33 2,524.33 2,520.31 2,520.31 492.0K
10:03 2,521.09 2,522.74 2,521.09 2,522.74 400.0K
10:04 2,522.67 2,522.97 2,522.25 2,522.97 199.0K
10:05 2,522.82 2,523.50 2,522.82 2,523.50 181.0K
10:06 2,523.64 2,524.09 2,523.64 2,524.09 134.0K
10:07 2,523.38 2,523.38 2,521.77 2,521.77 300.0K
10:08 2,521.70 2,522.32 2,521.26 2,522.32 149.0K
10:09 2,523.35 2,524.44 2,523.35 2,523.81 181.0K
10:10 2,523.76 2,525.12 2,523.76 2,524.81 140.0K
10:11 2,524.62 2,525.20 2,524.62 2,524.91 157.0K
10:12 2,525.00 2,526.25 2,525.00 2,525.86 217.0K
10:13 2,526.43 2,527.54 2,526.43 2,527.54 131.0K
10:14 2,527.64 2,529.27 2,527.64 2,528.99 287.0K
10:15 2,529.43 2,529.45 2,528.91 2,529.45 171.0K
10:16 2,529.13 2,529.67 2,528.95 2,529.67 163.0K
10:17 2,529.71 2,529.71 2,528.43 2,528.43 234.0K
10:18 2,528.94 2,528.94 2,525.84 2,525.84 302.0K
10:19 2,525.54 2,526.34 2,525.54 2,526.34 147.0K
10:20 2,526.46 2,527.77 2,526.46 2,527.51 109.0K
10:21 2,528.07 2,528.43 2,527.97 2,528.43 114.0K
10:22 2,528.45 2,528.45 2,527.59 2,527.59 155.0K
10:23 2,528.26 2,528.29 2,527.94 2,527.94 124.0K
10:24 2,528.08 2,528.47 2,527.95 2,528.47 82.0K
10:25 2,528.35 2,528.35 2,527.34 2,528.13 266.0K
10:26 2,527.55 2,528.51 2,527.42 2,527.42 142.0K
10:27 2,527.46 2,527.46 2,525.87 2,525.87 276.0K
10:28 2,525.64 2,526.25 2,525.10 2,525.10 270.0K
10:29 2,524.97 2,525.17 2,523.84 2,523.84 234.0K
10:30 2,522.87 2,524.18 2,522.74 2,522.74 218.0K
10:31 2,522.93 2,523.60 2,522.69 2,523.39 192.0K
10:32 2,523.52 2,523.60 2,522.64 2,523.27 129.0K
10:33 2,523.56 2,524.38 2,523.56 2,524.38 152.0K
10:34 2,524.08 2,524.21 2,523.81 2,524.21 112.0K
10:35 2,524.31 2,525.21 2,524.24 2,524.79 173.0K
10:36 2,524.26 2,524.75 2,524.11 2,524.75 141.0K
10:37 2,524.81 2,524.91 2,524.59 2,524.78 115.0K
10:38 2,524.65 2,524.66 2,523.91 2,523.91 215.0K
10:39 2,524.40 2,524.40 2,524.14 2,524.28 138.0K
10:40 2,524.04 2,525.10 2,524.04 2,525.03 214.0K
10:41 2,524.97 2,525.37 2,524.97 2,525.34 117.0K
10:42 2,525.09 2,525.09 2,524.50 2,524.50 125.0K
10:43 2,524.09 2,524.09 2,523.17 2,523.43 242.0K
10:44 2,522.65 2,523.20 2,522.31 2,522.35 126.0K
10:45 2,522.74 2,523.37 2,522.48 2,523.37 123.0K
10:46 2,523.53 2,523.53 2,521.97 2,521.97 280.0K
10:47 2,521.82 2,521.82 2,521.40 2,521.57 164.0K
10:48 2,521.22 2,522.04 2,521.22 2,521.71 148.0K
10:49 2,521.84 2,521.84 2,521.07 2,521.07 154.0K
10:50 2,521.26 2,521.26 2,519.19 2,519.27 269.0K
10:51 2,519.08 2,519.23 2,518.62 2,519.17 294.0K
10:52 2,518.89 2,519.09 2,518.62 2,518.96 178.0K
10:53 2,519.08 2,519.45 2,519.00 2,519.45 103.0K
10:54 2,519.02 2,519.47 2,518.75 2,518.75 115.0K
10:55 2,518.71 2,518.72 2,518.35 2,518.45 149.0K
10:56 2,518.75 2,518.75 2,518.44 2,518.46 125.0K
10:57 2,518.26 2,518.82 2,518.09 2,518.55 124.0K
10:58 2,518.71 2,518.96 2,518.25 2,518.25 294.0K
10:59 2,518.34 2,518.76 2,518.31 2,518.57 259.0K
11:00 2,518.61 2,518.61 2,517.72 2,517.72 215.0K
11:01 2,517.18 2,517.69 2,517.17 2,517.17 242.0K
11:02 2,517.46 2,518.04 2,516.86 2,517.27 190.0K
11:03 2,517.16 2,517.68 2,517.16 2,517.17 163.0K
11:04 2,516.80 2,517.09 2,516.74 2,517.09 479.0K
11:05 2,516.92 2,516.92 2,516.28 2,516.54 398.0K
11:06 2,516.62 2,517.44 2,516.62 2,517.44 479.0K
11:07 2,517.45 2,517.80 2,517.25 2,517.37 160.0K
11:08 2,518.11 2,518.13 2,517.94 2,518.03 180.0K
11:09 2,517.69 2,518.02 2,517.62 2,517.62 136.0K
11:10 2,517.27 2,517.63 2,516.62 2,516.85 169.0K
11:11 2,516.65 2,516.92 2,515.53 2,515.53 225.0K
11:12 2,515.77 2,516.39 2,515.77 2,516.39 191.0K
11:13 2,516.00 2,516.42 2,515.92 2,516.33 177.0K
11:14 2,516.88 2,516.88 2,515.70 2,515.70 225.0K
11:15 2,515.87 2,516.26 2,515.47 2,516.26 134.0K
11:16 2,515.90 2,516.54 2,515.90 2,516.13 108.0K
11:17 2,516.63 2,516.63 2,516.23 2,516.57 103.0K
11:18 2,516.02 2,516.64 2,516.02 2,516.21 99.0K
11:19 2,516.32 2,516.42 2,515.80 2,515.80 118.0K
11:20 2,516.30 2,516.34 2,515.79 2,516.04 87.0K
11:21 2,515.77 2,516.02 2,515.45 2,515.45 87.0K
11:22 2,515.71 2,515.71 2,514.11 2,514.90 189.0K
11:23 2,514.62 2,515.29 2,514.62 2,514.98 95.0K
11:24 2,515.42 2,515.64 2,514.99 2,515.13 79.0K
11:25 2,514.91 2,515.07 2,514.40 2,514.54 290.0K
11:26 2,514.60 2,514.60 2,513.92 2,513.92 136.0K
11:27 2,514.30 2,514.44 2,513.99 2,514.32 119.0K
11:28 2,514.30 2,514.90 2,514.30 2,514.65 148.0K
11:29 2,514.66 2,514.92 2,514.05 2,514.92 123.0K
11:30 2,515.01 2,515.35 2,514.79 2,514.87 196.0K
11:31 2,514.69 2,515.45 2,514.69 2,515.28 80.0K
11:32 2,515.38 2,515.82 2,515.19 2,515.71 199.0K
11:33 2,515.70 2,516.53 2,515.70 2,516.53 183.0K
11:34 2,516.89 2,517.68 2,516.89 2,517.63 151.0K
11:35 2,517.83 2,517.98 2,517.65 2,517.91 136.0K
11:36 2,517.91 2,518.48 2,517.61 2,518.48 84.0K
11:37 2,518.80 2,519.90 2,518.80 2,519.57 143.0K
11:38 2,519.67 2,519.99 2,519.55 2,519.86 90.0K
11:39 2,520.06 2,520.14 2,519.72 2,519.72 100.0K
11:40 2,519.50 2,519.50 2,518.34 2,518.68 147.0K
11:41 2,518.67 2,518.67 2,518.02 2,518.02 214.0K
11:42 2,518.25 2,518.65 2,518.16 2,518.39 120.0K
11:43 2,518.36 2,518.36 2,518.05 2,518.05 79.0K
11:44 2,518.01 2,518.74 2,518.01 2,518.42 97.0K
11:45 2,518.17 2,518.35 2,517.92 2,518.09 119.0K
11:46 2,518.29 2,518.29 2,517.74 2,517.83 89.0K
11:47 2,518.15 2,518.26 2,517.76 2,517.87 155.0K
11:48 2,517.78 2,517.78 2,517.35 2,517.35 109.0K
11:49 2,517.48 2,517.48 2,515.38 2,515.72 387.0K
11:50 2,515.66 2,516.00 2,515.64 2,515.96 132.0K
11:51 2,515.67 2,515.77 2,515.44 2,515.58 76.0K
11:52 2,515.59 2,515.59 2,514.62 2,514.65 302.0K
11:53 2,514.52 2,514.52 2,513.97 2,513.97 184.0K
11:54 2,514.14 2,514.55 2,514.11 2,514.11 87.0K
11:55 2,514.06 2,514.06 2,513.20 2,513.20 143.0K
11:56 2,513.73 2,513.73 2,513.38 2,513.38 124.0K
11:57 2,513.29 2,513.37 2,512.89 2,512.89 183.0K
11:58 2,512.87 2,513.21 2,512.74 2,512.95 120.0K
11:59 2,512.45 2,512.55 2,511.96 2,511.96 135.0K
12:00 2,512.25 2,512.87 2,512.14 2,512.87 200.0K
12:01 2,512.81 2,513.35 2,512.67 2,512.71 317.0K
12:02 2,512.74 2,513.07 2,512.65 2,512.65 109.0K
12:03 2,512.49 2,512.61 2,512.03 2,512.49 146.0K
12:04 2,512.74 2,513.19 2,512.50 2,512.85 183.0K
12:05 2,513.20 2,513.20 2,512.59 2,512.84 155.0K
12:06 2,512.68 2,512.73 2,512.43 2,512.73 114.0K
12:07 2,512.43 2,512.72 2,512.14 2,512.20 166.0K
12:08 2,512.03 2,512.33 2,511.80 2,511.81 388.0K
12:09 2,511.40 2,511.40 2,510.71 2,511.15 154.0K
12:10 2,511.11 2,511.36 2,511.05 2,511.36 238.0K
12:11 2,511.10 2,511.81 2,511.03 2,511.81 239.0K
12:12 2,512.89 2,512.89 2,512.22 2,512.61 190.0K
12:13 2,512.61 2,512.61 2,511.92 2,512.09 125.0K
12:14 2,512.31 2,512.31 2,511.81 2,512.28 113.0K
12:15 2,512.14 2,512.14 2,511.35 2,511.86 125.0K
12:16 2,511.64 2,512.35 2,511.53 2,511.53 101.0K
12:17 2,511.57 2,511.96 2,511.53 2,511.88 84.0K
12:18 2,512.18 2,512.18 2,511.48 2,511.54 96.0K
12:19 2,511.64 2,511.86 2,511.34 2,511.86 106.0K
12:20 2,511.94 2,511.94 2,511.56 2,511.81 112.0K
12:21 2,511.70 2,511.70 2,510.95 2,510.95 150.0K
12:22 2,511.17 2,511.36 2,510.85 2,510.85 129.0K
12:23 2,510.89 2,510.89 2,510.11 2,510.11 150.0K
12:24 2,510.49 2,510.52 2,509.96 2,509.96 113.0K
12:25 2,509.68 2,509.68 2,508.84 2,508.84 258.0K
12:26 2,508.76 2,509.28 2,508.48 2,508.49 196.0K
12:27 2,508.82 2,509.20 2,508.67 2,508.85 133.0K
12:28 2,508.74 2,509.06 2,508.63 2,508.63 333.0K
12:29 2,508.56 2,509.13 2,508.29 2,509.13 147.0K
12:30 2,509.07 2,509.38 2,509.05 2,509.38 178.0K
12:31 2,509.45 2,510.44 2,509.45 2,510.44 153.0K
12:32 2,510.42 2,511.12 2,510.42 2,510.45 154.0K
12:33 2,510.17 2,510.34 2,509.86 2,509.86 118.0K
12:34 2,509.51 2,509.86 2,509.28 2,509.28 70.0K
12:35 2,509.95 2,510.19 2,509.69 2,509.95 138.0K
12:36 2,509.68 2,509.96 2,509.19 2,509.49 69.0K
12:37 2,510.05 2,510.05 2,509.35 2,509.93 78.0K
12:38 2,509.17 2,509.17 2,508.55 2,508.97 189.0K
12:39 2,509.15 2,509.43 2,508.66 2,508.66 76.0K
12:40 2,508.91 2,508.91 2,508.45 2,508.60 80.0K
12:41 2,507.85 2,508.75 2,507.85 2,508.55 152.0K
12:42 2,508.93 2,508.93 2,508.03 2,508.03 105.0K
12:43 2,508.01 2,508.01 2,507.27 2,507.27 145.0K
12:44 2,507.22 2,507.83 2,507.21 2,507.83 120.0K
12:45 2,507.59 2,507.61 2,506.93 2,507.04 91.0K
12:46 2,507.02 2,507.38 2,507.00 2,507.26 103.0K
12:47 2,507.24 2,507.39 2,506.73 2,507.15 161.0K
12:48 2,506.65 2,506.94 2,506.36 2,506.36 210.0K
12:49 2,506.53 2,506.53 2,505.30 2,505.81 175.0K
12:50 2,505.85 2,505.85 2,504.87 2,504.87 258.0K
12:51 2,505.07 2,505.69 2,505.07 2,505.69 183.0K
12:52 2,505.88 2,506.03 2,505.88 2,505.98 148.0K
12:53 2,505.70 2,505.82 2,505.43 2,505.79 214.0K
12:54 2,505.79 2,505.89 2,505.44 2,505.89 111.0K
12:55 2,505.21 2,505.66 2,505.14 2,505.28 125.0K
12:56 2,505.14 2,505.69 2,504.92 2,504.92 90.0K
12:57 2,505.28 2,505.66 2,505.28 2,505.33 156.0K
12:58 2,505.31 2,505.37 2,504.59 2,504.71 148.0K
12:59 2,504.59 2,505.12 2,504.57 2,505.08 132.0K
13:00 2,504.23 2,504.91 2,502.07 2,502.07 625.0K
13:01 2,502.06 2,502.52 2,501.94 2,502.31 319.0K
13:02 2,501.96 2,501.96 2,501.76 2,501.76 309.0K
13:03 2,502.06 2,502.20 2,501.14 2,501.14 152.0K
13:04 2,501.34 2,501.34 2,499.42 2,500.11 374.0K
13:05 2,499.92 2,500.48 2,499.86 2,500.42 204.0K
13:06 2,500.21 2,500.50 2,500.21 2,500.24 142.0K
13:07 2,500.37 2,500.71 2,500.23 2,500.71 160.0K
13:08 2,499.99 2,500.18 2,499.86 2,499.86 161.0K
13:09 2,499.95 2,501.07 2,499.94 2,500.88 226.0K
13:10 2,501.66 2,503.81 2,501.34 2,503.81 197.0K
13:11 2,503.15 2,503.70 2,503.15 2,503.67 173.0K
13:12 2,503.61 2,503.86 2,503.61 2,503.69 98.0K
13:13 2,504.23 2,504.62 2,504.00 2,504.45 185.0K
13:14 2,504.81 2,504.81 2,504.53 2,504.78 86.0K
13:15 2,504.84 2,504.84 2,504.38 2,504.48 100.0K
13:16 2,504.60 2,504.60 2,504.18 2,504.30 131.0K
13:17 2,504.25 2,504.45 2,503.81 2,503.81 151.0K
13:18 2,504.01 2,504.01 2,503.68 2,503.80 150.0K
13:19 2,503.80 2,504.44 2,503.78 2,504.44 134.0K
13:20 2,504.32 2,505.45 2,504.32 2,505.13 130.0K
13:21 2,505.18 2,505.72 2,505.18 2,505.38 107.0K
13:22 2,505.42 2,505.63 2,505.38 2,505.63 119.0K
13:23 2,505.24 2,505.34 2,504.93 2,505.19 193.0K
13:24 2,504.85 2,505.09 2,504.43 2,504.43 143.0K
13:25 2,504.47 2,504.87 2,504.42 2,504.42 100.0K
13:26 2,504.76 2,504.76 2,503.97 2,504.49 158.0K
13:27 2,504.23 2,504.23 2,503.23 2,503.23 144.0K
13:28 2,503.49 2,503.62 2,502.74 2,503.12 142.0K
13:29 2,502.30 2,502.59 2,502.25 2,502.25 300.0K
13:30 2,502.08 2,502.08 2,501.37 2,501.37 441.0K
13:31 2,501.72 2,501.72 2,500.91 2,500.91 258.0K
13:32 2,501.09 2,501.37 2,500.28 2,500.28 230.0K
13:33 2,500.86 2,500.86 2,500.08 2,500.51 228.0K
13:34 2,500.28 2,500.57 2,499.80 2,500.09 286.0K
13:35 2,500.20 2,501.70 2,500.20 2,501.28 269.0K
13:36 2,501.47 2,503.30 2,501.42 2,503.30 198.0K
13:37 2,503.42 2,503.61 2,503.16 2,503.54 200.0K
13:38 2,503.67 2,503.67 2,502.79 2,502.79 147.0K
13:39 2,503.13 2,503.15 2,502.82 2,502.97 120.0K
13:40 2,503.10 2,503.28 2,502.51 2,502.76 136.0K
13:41 2,503.03 2,504.11 2,503.03 2,504.11 147.0K
13:42 2,503.79 2,504.21 2,503.35 2,503.35 116.0K
13:43 2,503.95 2,504.29 2,503.48 2,503.91 108.0K
13:44 2,504.17 2,504.30 2,503.96 2,504.30 161.0K
13:45 2,504.27 2,504.53 2,503.87 2,503.87 112.0K
13:46 2,504.37 2,504.63 2,504.09 2,504.63 140.0K
13:47 2,504.39 2,504.99 2,504.39 2,504.99 115.0K
13:48 2,505.11 2,505.11 2,504.57 2,504.88 115.0K
13:49 2,504.88 2,505.00 2,504.58 2,504.58 113.0K
13:50 2,504.74 2,504.94 2,504.49 2,504.49 126.0K
13:51 2,504.86 2,505.14 2,504.32 2,504.99 113.0K
13:52 2,505.09 2,505.09 2,503.58 2,504.32 135.0K
13:53 2,504.20 2,504.20 2,503.79 2,503.79 114.0K
13:54 2,503.66 2,504.07 2,503.57 2,503.69 136.0K
13:55 2,502.82 2,503.09 2,502.72 2,502.87 170.0K
13:56 2,502.54 2,503.13 2,502.54 2,502.74 162.0K
13:57 2,502.59 2,502.59 2,502.21 2,502.21 100.0K
13:58 2,502.77 2,502.77 2,502.32 2,502.54 208.0K
13:59 2,502.50 2,502.50 2,501.62 2,501.62 161.0K
14:00 2,501.78 2,501.99 2,501.36 2,501.63 127.0K
14:01 2,501.14 2,501.42 2,500.87 2,501.42 165.0K
14:02 2,501.01 2,502.29 2,501.01 2,502.29 219.0K
14:03 2,502.36 2,503.07 2,502.36 2,502.44 138.0K
14:04 2,502.15 2,502.17 2,501.53 2,501.53 187.0K
14:05 2,501.81 2,502.37 2,501.39 2,501.63 112.0K
14:06 2,500.89 2,500.89 2,500.12 2,500.12 180.0K
14:07 2,500.43 2,500.43 2,499.96 2,499.98 97.0K
14:08 2,500.11 2,500.11 2,499.39 2,499.39 172.0K
14:09 2,499.30 2,500.15 2,499.30 2,499.61 251.0K
14:10 2,499.63 2,500.97 2,499.21 2,500.97 248.0K
14:11 2,500.65 2,501.63 2,500.65 2,501.08 231.0K
14:12 2,501.33 2,502.37 2,501.20 2,502.37 206.0K
14:13 2,502.26 2,504.44 2,502.26 2,504.10 263.0K
14:14 2,504.05 2,504.22 2,503.97 2,504.08 213.0K
14:15 2,504.84 2,504.84 2,504.23 2,504.42 194.0K
14:16 2,504.26 2,504.50 2,503.96 2,503.96 134.0K
14:17 2,503.88 2,504.41 2,503.88 2,504.41 136.0K
14:18 2,504.00 2,504.67 2,504.00 2,504.06 168.0K
14:19 2,504.75 2,504.98 2,504.12 2,504.60 146.0K
14:20 2,504.69 2,504.83 2,504.06 2,504.83 109.0K
14:21 2,505.04 2,505.30 2,504.71 2,505.15 214.0K
14:22 2,505.43 2,505.55 2,505.29 2,505.50 131.0K
14:23 2,505.37 2,505.62 2,505.04 2,505.38 159.0K
14:24 2,505.59 2,505.81 2,505.55 2,505.81 102.0K
14:25 2,505.34 2,506.17 2,505.34 2,506.17 234.0K
14:26 2,506.25 2,507.55 2,506.25 2,507.43 266.0K
14:27 2,507.75 2,507.81 2,507.62 2,507.65 130.0K
14:28 2,507.63 2,507.67 2,507.23 2,507.67 222.0K
14:29 2,507.28 2,507.83 2,507.28 2,507.57 230.0K
14:30 2,507.50 2,508.06 2,507.25 2,507.49 133.0K
14:31 2,507.97 2,508.13 2,507.55 2,508.13 239.0K
14:32 2,507.67 2,507.67 2,506.95 2,506.95 177.0K
14:33 2,507.06 2,507.82 2,507.06 2,507.82 192.0K
14:34 2,507.33 2,507.80 2,507.33 2,507.71 126.0K
14:35 2,508.24 2,508.90 2,508.08 2,508.90 147.0K
14:36 2,508.50 2,508.50 2,507.95 2,508.30 280.0K
14:37 2,508.71 2,509.05 2,508.29 2,509.05 249.0K
14:38 2,508.79 2,509.32 2,508.79 2,509.09 147.0K
14:39 2,509.27 2,510.66 2,509.27 2,510.66 328.0K
14:40 2,510.46 2,511.23 2,510.46 2,511.23 273.0K
14:41 2,510.77 2,511.93 2,510.67 2,510.93 183.0K
14:42 2,510.78 2,511.49 2,510.73 2,511.49 192.0K
14:43 2,511.36 2,511.96 2,511.36 2,511.96 252.0K
14:44 2,512.13 2,512.45 2,511.99 2,512.34 244.0K
14:45 2,512.19 2,512.19 2,511.17 2,511.52 293.0K
14:46 2,511.31 2,511.98 2,511.26 2,511.46 177.0K
14:47 2,511.18 2,511.61 2,511.18 2,511.44 222.0K
14:48 2,511.58 2,512.08 2,511.46 2,511.71 198.0K
14:49 2,512.08 2,512.17 2,511.81 2,512.17 145.0K
14:50 2,511.41 2,511.77 2,510.88 2,511.14 257.0K
14:51 2,511.13 2,511.84 2,511.13 2,511.73 170.0K
14:52 2,511.34 2,511.34 2,510.19 2,510.19 240.0K
14:53 2,510.52 2,510.52 2,510.11 2,510.31 219.0K
14:54 2,509.75 2,510.10 2,509.40 2,509.40 197.0K
14:55 2,509.50 2,510.00 2,509.50 2,509.87 224.0K
14:56 2,509.72 2,510.19 2,509.38 2,510.01 176.0K
14:57 2,510.28 2,510.28 2,509.90 2,510.27 142.0K
14:58 2,510.02 2,510.41 2,509.39 2,509.69 204.0K
14:59 2,510.07 2,510.16 2,509.76 2,510.16 180.0K
15:00 2,509.62 2,510.29 2,508.92 2,508.92 192.0K
15:01 2,509.54 2,509.62 2,509.09 2,509.62 117.0K
15:02 2,509.82 2,509.82 2,509.10 2,509.10 155.0K
15:03 2,509.51 2,510.22 2,509.38 2,509.59 145.0K
15:04 2,509.26 2,509.92 2,509.26 2,509.92 165.0K
15:05 2,509.48 2,509.75 2,509.13 2,509.37 218.0K
15:06 2,509.49 2,510.00 2,509.49 2,509.65 254.0K
15:07 2,509.99 2,510.19 2,509.73 2,510.11 312.0K
15:08 2,510.19 2,510.57 2,509.61 2,509.61 212.0K
15:09 2,509.78 2,509.98 2,509.58 2,509.58 213.0K
15:10 2,509.63 2,509.85 2,509.09 2,509.85 333.0K
15:11 2,509.71 2,509.71 2,508.85 2,509.39 287.0K
15:12 2,509.09 2,509.43 2,508.78 2,508.78 212.0K
15:13 2,509.22 2,509.93 2,509.22 2,509.45 204.0K
15:14 2,509.64 2,509.76 2,509.10 2,509.76 250.0K
15:15 2,509.77 2,509.77 2,508.79 2,509.17 278.0K
15:16 2,509.28 2,509.71 2,509.05 2,509.71 268.0K
15:17 2,509.77 2,509.88 2,509.43 2,509.43 318.0K
15:18 2,509.53 2,510.21 2,509.48 2,509.99 253.0K
15:19 2,510.23 2,510.56 2,510.15 2,510.24 284.0K
15:20 2,510.45 2,510.45 2,510.45 2,510.45 51.0K
15:21 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:22 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:23 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:24 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:25 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:26 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:27 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:28 2,510.45 2,510.45 2,510.45 2,510.45 0.0K
15:29 2,510.45 2,510.63 2,510.45 2,510.61 6,266.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,543.57 2,546.65 2,499.21 2,510.61 93.1M
2025-09-25 2,562.01 2,568.38 2,555.05 2,560.37 91.2M
2025-09-24 2,594.58 2,594.58 2,549.72 2,563.18 83.5M
2025-09-22 2,607.61 2,610.73 2,589.31 2,593.68 84.7M
2025-09-19 2,599.16 2,603.60 2,588.56 2,596.34 110.0M
2025-09-18 2,594.07 2,604.21 2,581.55 2,604.21 89.8M
2025-09-17 2,595.75 2,595.75 2,578.43 2,583.94 80.3M
2025-09-16 2,601.50 2,606.02 2,594.04 2,599.77 115.2M
2025-09-15 2,581.84 2,597.58 2,581.84 2,590.52 89.6M
2025-09-12 2,575.01 2,583.61 2,562.90 2,583.48 104.0M
2025-09-11 2,554.44 2,560.71 2,538.48 2,560.71 100.0M
2025-09-10 2,519.42 2,546.49 2,519.42 2,543.02 88.9M
2025-09-09 2,514.41 2,521.67 2,498.27 2,517.92 65.2M
2025-09-08 2,499.51 2,506.71 2,494.65 2,503.36 51.7M
2025-09-05 2,496.88 2,502.63 2,491.63 2,501.14 76.7M
2025-09-04 2,489.91 2,499.72 2,482.63 2,495.12 59.5M
2025-09-03 2,480.03 2,488.69 2,471.38 2,483.47 62.2M
2025-09-02 2,478.76 2,482.79 2,463.77 2,478.16 57.4M
2025-09-01 2,483.69 2,495.00 2,458.44 2,465.76 58.6M
2025-08-29 2,516.60 2,519.97 2,489.37 2,491.86 64.3M
2025-08-28 2,517.69 2,520.73 2,501.92 2,510.05 67.4M
2025-08-27 2,523.82 2,527.21 2,507.22 2,518.61 74.0M
2025-08-26 2,522.40 2,531.56 2,510.54 2,513.83 109.9M
2025-08-25 2,514.77 2,529.15 2,504.59 2,529.15 67.0M
2025-08-22 2,495.58 2,508.11 2,484.49 2,489.27 67.4M
2025-08-21 2,478.60 2,498.54 2,475.97 2,481.89 96.2M
2025-08-20 2,463.81 2,470.82 2,429.67 2,468.86 110.9M
2025-08-19 2,510.58 2,510.58 2,475.27 2,487.71 81.3M
2025-08-18 2,528.29 2,532.24 2,500.85 2,500.85 80.0M
2025-08-14 2,539.62 2,553.43 2,528.61 2,544.61 91.1M
2025-08-13 2,535.95 2,535.95 2,500.10 2,531.85 104.5M
2025-08-12 2,524.03 2,550.18 2,511.35 2,512.12 85.9M
2025-08-11 2,521.22 2,534.53 2,513.71 2,525.35 84.6M
2025-08-08 2,520.02 2,521.64 2,503.52 2,509.64 88.1M
2025-08-07 2,517.82 2,532.26 2,511.26 2,532.26 90.8M
2025-08-06 2,495.34 2,516.51 2,494.16 2,516.51 88.3M
2025-08-05 2,474.88 2,512.82 2,474.88 2,501.81 93.6M
2025-08-04 2,425.11 2,455.75 2,418.85 2,447.64 79.4M
2025-08-01 2,504.45 2,504.45 2,429.73 2,430.67 110.8M
2025-07-31 2,555.53 2,566.23 2,512.51 2,529.54 135.6M
2025-07-30 2,531.67 2,556.57 2,522.02 2,543.42 121.6M
2025-07-29 2,501.51 2,532.91 2,484.79 2,531.23 108.9M
2025-07-28 2,556.42 2,557.36 2,518.05 2,524.80 124.8M
2025-07-25 2,520.60 2,541.84 2,519.58 2,535.51 94.2M
2025-07-24 2,534.60 2,559.40 2,520.15 2,528.79 95.1M
2025-07-23 2,540.86 2,544.71 2,491.84 2,521.85 90.9M
2025-07-22 2,546.49 2,557.05 2,505.54 2,516.84 96.9M
2025-07-21 2,529.34 2,549.49 2,525.08 2,549.35 103.0M
2025-07-18 2,528.99 2,536.79 2,511.99 2,528.50 102.5M
2025-07-17 2,524.27 2,524.27 2,482.79 2,515.24 135.1M
2025-07-16 2,532.62 2,533.73 2,503.93 2,506.29 90.0M
2025-07-15 2,532.43 2,545.57 2,525.26 2,538.68 105.3M
2025-07-14 2,518.13 2,536.05 2,514.52 2,533.51 93.9M
2025-07-11 2,525.23 2,551.82 2,514.11 2,517.95 115.0M
2025-07-10 2,498.31 2,520.70 2,487.02 2,520.70 101.2M
2025-07-09 2,477.49 2,490.83 2,472.40 2,490.83 99.6M
2025-07-08 2,443.97 2,469.32 2,439.55 2,468.70 117.7M
2025-07-07 2,429.25 2,442.52 2,416.86 2,433.67 86.9M
2025-07-04 2,476.51 2,480.89 2,432.37 2,432.44 117.6M
2025-07-03 2,461.45 2,478.95 2,451.80 2,478.51 130.5M
2025-07-02 2,441.95 2,451.75 2,407.04 2,445.56 113.7M
2025-07-01 2,444.78 2,483.06 2,444.78 2,449.93 120.1M
2025-06-30 2,427.60 2,441.01 2,425.45 2,428.45 110.0M
2025-06-27 2,446.25 2,449.38 2,401.79 2,413.18 109.7M
2025-06-26 2,464.41 2,468.38 2,409.95 2,447.48 148.4M
2025-06-25 2,486.48 2,487.43 2,451.51 2,465.87 175.1M
2025-06-24 2,433.02 2,474.15 2,433.02 2,473.57 189.9M
2025-06-23 2,378.99 2,402.85 2,364.65 2,399.25 156.9M
2025-06-20 2,362.72 2,401.21 2,353.57 2,400.81 160.3M
2025-06-19 2,357.41 2,364.27 2,336.73 2,356.95 117.2M
2025-06-18 2,319.10 2,354.64 2,316.28 2,346.94 119.5M
2025-06-17 2,337.01 2,361.44 2,305.00 2,330.97 154.1M
2025-06-16 2,307.23 2,335.71 2,284.95 2,335.71 116.4M
2025-06-13 2,323.64 2,325.80 2,283.70 2,298.69 144.9M
2025-06-12 2,313.58 2,335.45 2,313.36 2,324.76 148.2M
2025-06-11 2,291.41 2,311.15 2,285.22 2,310.29 120.7M
2025-06-10 2,270.63 2,295.43 2,258.13 2,284.29 132.8M
2025-06-09 2,240.01 2,257.85 2,237.40 2,254.00 132.7M
2025-06-05 2,207.75 2,235.65 2,205.48 2,223.79 126.5M
2025-06-04 2,171.00 2,194.84 2,166.58 2,194.51 116.2M
2025-06-02 2,135.15 2,156.18 2,129.65 2,140.38 81.0M
2025-05-30 2,152.35 2,154.48 2,130.34 2,142.30 153.8M
2025-05-29 2,132.58 2,158.23 2,130.49 2,158.23 103.1M
2025-05-28 2,103.12 2,135.80 2,099.54 2,118.93 121.3M
2025-05-27 2,086.89 2,098.71 2,084.03 2,096.25 101.6M
2025-05-26 2,056.91 2,095.34 2,056.91 2,095.34 91.4M
2025-05-23 2,053.53 2,053.53 2,041.75 2,047.47 81.6M
2025-05-22 2,058.83 2,059.71 2,039.77 2,045.95 84.0M
2025-05-21 2,056.57 2,073.02 2,056.28 2,067.67 78.4M
2025-05-20 2,072.07 2,072.07 2,042.09 2,045.23 78.7M
2025-05-19 2,066.24 2,074.54 2,050.44 2,058.39 68.7M
2025-05-16 2,073.30 2,081.07 2,065.81 2,074.34 80.4M
2025-05-15 2,070.45 2,078.82 2,064.13 2,066.56 71.3M
2025-05-14 2,065.60 2,083.76 2,059.33 2,079.89 90.8M
2025-05-13 2,044.72 2,065.68 2,044.72 2,058.33 90.5M
2025-05-12 2,054.39 2,058.94 2,045.19 2,055.72 90.3M
2025-05-09 2,053.67 2,058.97 2,043.29 2,043.66 62.5M
2025-05-08 2,043.13 2,057.91 2,039.43 2,048.18 91.3M
2025-05-07 2,049.33 2,054.07 2,032.55 2,040.22 93.0M
2025-05-02 2,029.14 2,038.62 2,015.19 2,030.97 79.0M
2025-04-30 2,024.26 2,035.71 2,013.02 2,030.07 83.1M
2025-04-29 2,015.69 2,033.35 2,010.91 2,029.04 93.3M
2025-04-28 2,011.45 2,022.16 2,007.70 2,012.37 90.5M
2025-04-25 2,000.74 2,014.25 1,998.01 2,008.43 109.8M
2025-04-24 1,979.37 1,985.89 1,967.13 1,985.89 75.0M
2025-04-23 1,968.12 1,980.37 1,962.28 1,980.37 69.4M
2025-04-22 1,935.88 1,949.32 1,932.80 1,941.04 57.8M
2025-04-21 1,943.68 1,950.97 1,933.35 1,941.75 53.5M
2025-04-18 1,937.21 1,943.86 1,930.15 1,943.24 60.7M
2025-04-17 1,913.44 1,934.96 1,912.44 1,932.51 65.9M
2025-04-16 1,930.40 1,934.39 1,905.90 1,909.04 63.0M
2025-04-15 1,916.45 1,930.73 1,910.89 1,926.58 57.8M
2025-04-14 1,906.00 1,916.67 1,902.81 1,909.34 62.2M
2025-04-11 1,847.06 1,891.66 1,847.06 1,891.66 81.9M
2025-04-10 1,843.49 1,884.54 1,830.79 1,884.54 111.0M
2025-04-09 1,794.12 1,802.02 1,752.36 1,762.37 96.1M
2025-04-08 1,838.29 1,838.29 1,796.93 1,801.17 96.4M
2025-04-07 1,829.14 1,837.18 1,798.48 1,800.99 115.7M
2025-04-04 1,881.34 1,933.80 1,878.39 1,909.95 111.6M
2025-04-03 1,854.78 1,906.06 1,854.78 1,903.76 84.1M
2025-04-02 1,943.38 1,948.84 1,908.33 1,913.10 70.3M
2025-04-01 1,935.69 1,948.47 1,920.95 1,939.14 70.5M
2025-03-31 1,933.27 1,934.41 1,907.31 1,914.00 91.4M
2025-03-28 2,004.41 2,004.62 1,965.37 1,972.42 67.5M
2025-03-27 2,024.22 2,033.18 2,006.73 2,008.17 75.5M
2025-03-26 2,043.00 2,048.79 2,026.76 2,042.08 68.7M
2025-03-25 2,059.27 2,060.75 2,026.12 2,031.16 84.0M
2025-03-24 2,054.77 2,054.77 2,041.30 2,043.62 66.7M
2025-03-21 2,057.63 2,061.48 2,033.22 2,052.12 160.5M
2025-03-20 2,090.10 2,090.12 2,064.24 2,064.85 132.5M
2025-03-19 2,067.89 2,089.66 2,067.89 2,072.47 130.6M
2025-03-18 2,074.79 2,084.78 2,060.89 2,065.30 137.8M
2025-03-17 2,060.68 2,064.87 2,053.55 2,064.87 134.0M
2025-03-14 2,047.58 2,057.22 2,037.89 2,045.25 103.0M
2025-03-13 2,064.94 2,071.92 2,044.93 2,052.23 154.4M
2025-03-12 2,046.45 2,059.92 2,033.09 2,045.28 169.0M
2025-03-11 2,014.16 2,036.91 2,005.72 2,031.64 133.8M
2025-03-10 2,054.64 2,070.57 2,045.96 2,064.39 100.0M
2025-03-07 2,042.36 2,069.74 2,034.46 2,059.18 123.0M
2025-03-06 2,068.66 2,076.81 2,057.01 2,062.41 138.4M
2025-03-05 2,037.70 2,056.71 2,033.31 2,055.16 157.7M
2025-03-04 2,020.89 2,040.57 2,008.65 2,022.14 151.7M
2025-02-28 2,077.00 2,077.07 2,025.16 2,025.52 211.3M
2025-02-27 2,117.46 2,117.46 2,095.07 2,106.25 134.0M
2025-02-26 2,095.69 2,117.82 2,090.68 2,115.04 149.4M
2025-02-25 2,092.90 2,102.33 2,091.61 2,092.32 160.3M
2025-02-24 2,102.02 2,114.05 2,096.15 2,113.98 166.7M
2025-02-21 2,112.82 2,121.09 2,109.07 2,115.60 139.0M
2025-02-20 2,113.17 2,119.55 2,104.96 2,110.94 183.2M
2025-02-19 2,088.03 2,128.45 2,088.03 2,119.94 218.3M
2025-02-18 2,067.90 2,086.93 2,066.39 2,086.93 136.9M
2025-02-17 2,044.47 2,067.07 2,040.07 2,065.78 120.2M
2025-02-14 2,038.10 2,046.83 2,029.33 2,040.56 185.0M
2025-02-13 2,005.58 2,038.73 2,003.73 2,038.27 162.2M
2025-02-12 1,985.82 1,999.73 1,980.86 1,998.40 133.5M
2025-02-11 1,978.50 1,989.82 1,972.19 1,983.53 111.0M
2025-02-10 1,971.27 1,980.92 1,960.00 1,967.09 116.4M
2025-02-07 1,984.98 1,991.12 1,975.62 1,975.81 102.5M
2025-02-06 1,976.56 1,993.03 1,968.81 1,992.97 138.3M
2025-02-05 1,961.50 1,971.49 1,958.25 1,967.17 106.6M
2025-02-04 1,948.85 1,963.92 1,938.29 1,945.52 128.9M
2025-02-03 1,940.89 1,940.89 1,911.54 1,924.00 130.9M
2025-01-31 1,973.22 1,980.65 1,960.28 1,980.65 147.1M
2025-01-24 1,961.09 1,974.66 1,955.36 1,973.46 97.0M
2025-01-23 1,981.09 1,981.50 1,949.77 1,949.77 104.1M
2025-01-22 1,976.07 1,986.81 1,969.36 1,981.40 134.3M
2025-01-21 1,977.50 1,988.07 1,952.30 1,961.73 100.2M
2025-01-20 1,979.93 1,984.89 1,967.94 1,971.75 93.3M
2025-01-17 1,966.65 1,974.02 1,963.68 1,971.54 110.4M
2025-01-16 1,970.17 1,972.30 1,960.24 1,968.14 106.0M
2025-01-15 1,954.63 1,968.39 1,941.54 1,945.21 133.0M
2025-01-14 1,938.78 1,947.30 1,928.23 1,945.05 89.0M
2025-01-13 1,942.42 1,945.54 1,923.88 1,928.31 89.6M
2025-01-10 1,952.49 1,958.93 1,934.00 1,947.07 112.7M
2025-01-09 1,937.02 1,952.25 1,932.69 1,951.22 115.2M
2025-01-08 1,913.46 1,942.23 1,913.00 1,938.74 114.9M
2025-01-07 1,929.99 1,938.83 1,919.84 1,921.47 106.9M
2025-01-06 1,896.24 1,915.14 1,888.30 1,914.07 82.9M
2025-01-03 1,851.33 1,896.98 1,851.33 1,887.92 93.1M
2025-01-02 1,845.77 1,858.49 1,835.11 1,848.16 72.3M