NASDAQ Health Care (IXC)

🏛️ 美国 →
1,010.64
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
09:30 1,002.95 1,003.07 1,002.59 1,002.78 0.0K
09:31 1,002.76 1,002.83 1,002.16 1,002.50 0.0K
09:32 1,002.54 1,003.34 1,002.54 1,002.85 0.0K
09:33 1,002.89 1,003.50 1,002.89 1,003.23 0.0K
09:34 1,003.20 1,003.59 1,003.20 1,003.49 0.0K
09:35 1,003.45 1,003.45 1,003.17 1,003.28 0.0K
09:36 1,003.29 1,003.29 1,002.34 1,002.34 0.0K
09:37 1,002.32 1,002.45 1,002.04 1,002.07 0.0K
09:38 1,001.96 1,002.16 1,001.89 1,002.07 0.0K
09:39 1,002.03 1,002.03 1,001.60 1,001.78 0.0K
09:40 1,002.09 1,002.44 1,002.09 1,002.23 0.0K
09:41 1,002.26 1,003.53 1,002.20 1,003.53 0.0K
09:42 1,003.58 1,004.22 1,003.58 1,004.22 0.0K
09:43 1,004.21 1,005.06 1,004.21 1,004.99 0.0K
09:44 1,004.86 1,004.89 1,004.55 1,004.89 0.0K
09:45 1,004.84 1,004.95 1,004.76 1,004.77 0.0K
09:46 1,004.79 1,004.89 1,004.45 1,004.89 0.0K
09:47 1,004.91 1,005.42 1,004.87 1,005.41 0.0K
09:48 1,005.41 1,005.67 1,005.41 1,005.54 0.0K
09:49 1,005.51 1,005.51 1,005.38 1,005.47 0.0K
09:50 1,005.46 1,005.59 1,005.26 1,005.26 0.0K
09:51 1,005.21 1,005.40 1,005.02 1,005.40 0.0K
09:52 1,005.41 1,005.85 1,005.32 1,005.82 0.0K
09:53 1,005.88 1,006.10 1,005.88 1,006.03 0.0K
09:54 1,006.03 1,006.08 1,005.74 1,005.74 0.0K
09:55 1,005.73 1,005.73 1,005.43 1,005.51 0.0K
09:56 1,005.52 1,005.61 1,005.46 1,005.61 0.0K
09:57 1,005.56 1,005.77 1,005.56 1,005.73 0.0K
09:58 1,005.70 1,005.99 1,005.70 1,005.98 0.0K
09:59 1,005.95 1,006.45 1,005.95 1,006.45 0.0K
10:00 1,006.37 1,006.61 1,006.37 1,006.52 0.0K
10:01 1,006.52 1,006.76 1,006.47 1,006.58 0.0K
10:02 1,006.64 1,006.64 1,006.01 1,006.02 0.0K
10:03 1,006.01 1,006.01 1,005.39 1,005.39 0.0K
10:04 1,005.27 1,005.27 1,004.87 1,004.95 0.0K
10:05 1,004.96 1,005.26 1,004.96 1,005.26 0.0K
10:06 1,005.24 1,005.24 1,004.52 1,004.74 0.0K
10:07 1,004.72 1,004.72 1,003.59 1,003.59 0.0K
10:08 1,003.57 1,003.57 1,002.96 1,002.96 0.0K
10:09 1,002.93 1,002.93 1,002.47 1,002.50 0.0K
10:10 1,002.52 1,002.52 1,002.32 1,002.32 0.0K
10:11 1,002.33 1,002.75 1,002.33 1,002.50 0.0K
10:12 1,002.54 1,002.78 1,002.54 1,002.67 0.0K
10:13 1,002.67 1,002.67 1,002.19 1,002.19 0.0K
10:14 1,002.18 1,002.37 1,002.18 1,002.37 0.0K
10:15 1,002.37 1,002.39 1,002.15 1,002.19 0.0K
10:16 1,002.14 1,002.38 1,002.13 1,002.28 0.0K
10:17 1,002.29 1,002.44 1,002.29 1,002.44 0.0K
10:18 1,002.45 1,002.45 1,002.14 1,002.14 0.0K
10:19 1,002.16 1,002.27 1,002.09 1,002.24 0.0K
10:20 1,002.25 1,002.25 1,001.98 1,002.18 0.0K
10:21 1,002.18 1,002.18 1,001.92 1,001.96 0.0K
10:22 1,001.98 1,001.99 1,001.80 1,001.80 0.0K
10:23 1,001.80 1,002.09 1,001.80 1,001.87 0.0K
10:24 1,001.85 1,001.89 1,001.30 1,001.30 0.0K
10:25 1,001.31 1,001.32 1,000.76 1,000.82 0.0K
10:26 1,000.82 1,000.84 1,000.72 1,000.83 0.0K
10:27 1,000.81 1,000.91 1,000.75 1,000.89 0.0K
10:28 1,000.88 1,001.28 1,000.88 1,001.28 0.0K
10:29 1,001.28 1,001.47 1,001.28 1,001.46 0.0K
10:30 1,001.49 1,001.56 1,001.47 1,001.47 0.0K
10:31 1,001.37 1,001.37 1,001.10 1,001.12 0.0K
10:32 1,001.18 1,001.36 1,001.18 1,001.35 0.0K
10:33 1,001.33 1,001.69 1,001.33 1,001.69 0.0K
10:34 1,001.72 1,001.79 1,001.61 1,001.75 0.0K
10:35 1,001.75 1,001.86 1,001.62 1,001.86 0.0K
10:36 1,001.87 1,002.17 1,001.87 1,002.03 0.0K
10:37 1,002.03 1,002.33 1,002.03 1,002.33 0.0K
10:38 1,002.33 1,002.86 1,002.31 1,002.86 0.0K
10:39 1,002.90 1,003.32 1,002.90 1,003.32 0.0K
10:40 1,003.31 1,003.69 1,003.30 1,003.65 0.0K
10:41 1,003.67 1,003.73 1,003.39 1,003.45 0.0K
10:42 1,003.44 1,003.50 1,003.43 1,003.45 0.0K
10:43 1,003.45 1,003.50 1,003.16 1,003.18 0.0K
10:44 1,003.17 1,003.17 1,002.81 1,002.82 0.0K
10:45 1,002.84 1,003.02 1,002.31 1,002.31 0.0K
10:46 1,002.30 1,002.35 1,002.19 1,002.19 0.0K
10:47 1,002.19 1,002.19 1,002.07 1,002.09 0.0K
10:48 1,002.11 1,002.13 1,002.01 1,002.01 0.0K
10:49 1,001.88 1,001.88 1,001.48 1,001.48 0.0K
10:50 1,001.49 1,001.58 1,001.46 1,001.56 0.0K
10:51 1,001.55 1,001.83 1,001.54 1,001.80 0.0K
10:52 1,001.80 1,001.82 1,001.67 1,001.67 0.0K
10:53 1,001.67 1,001.67 1,001.58 1,001.60 0.0K
10:54 1,001.61 1,001.71 1,001.61 1,001.71 0.0K
10:55 1,001.71 1,002.16 1,001.71 1,002.15 0.0K
10:56 1,002.14 1,002.18 1,001.91 1,001.92 0.0K
10:57 1,001.92 1,002.00 1,001.89 1,001.98 0.0K
10:58 1,001.98 1,002.17 1,001.96 1,002.17 0.0K
10:59 1,002.19 1,002.28 1,002.15 1,002.16 0.0K
11:00 1,002.20 1,002.35 1,002.20 1,002.31 0.0K
11:01 1,002.28 1,002.28 1,002.04 1,002.06 0.0K
11:02 1,002.07 1,002.25 1,002.07 1,002.21 0.0K
11:03 1,002.23 1,002.39 1,002.16 1,002.38 0.0K
11:04 1,002.37 1,002.50 1,002.37 1,002.43 0.0K
11:05 1,002.44 1,002.48 1,002.35 1,002.35 0.0K
11:06 1,002.29 1,002.54 1,002.22 1,002.50 0.0K
11:07 1,002.49 1,002.53 1,002.46 1,002.47 0.0K
11:08 1,002.44 1,002.55 1,002.37 1,002.52 0.0K
11:09 1,002.50 1,002.50 1,002.43 1,002.45 0.0K
11:10 1,002.48 1,002.76 1,002.48 1,002.74 0.0K
11:11 1,002.76 1,002.90 1,002.74 1,002.74 0.0K
11:12 1,002.74 1,002.74 1,002.52 1,002.59 0.0K
11:13 1,002.62 1,002.66 1,002.62 1,002.66 0.0K
11:14 1,002.66 1,002.67 1,002.43 1,002.44 0.0K
11:15 1,002.41 1,002.41 1,002.23 1,002.36 0.0K
11:16 1,002.38 1,002.78 1,002.38 1,002.78 0.0K
11:17 1,002.77 1,002.89 1,002.70 1,002.88 0.0K
11:18 1,002.89 1,002.96 1,002.88 1,002.92 0.0K
11:19 1,002.93 1,003.05 1,002.90 1,003.05 0.0K
11:20 1,003.06 1,003.10 1,002.96 1,002.96 0.0K
11:21 1,002.96 1,002.96 1,002.79 1,002.91 0.0K
11:22 1,002.93 1,003.13 1,002.93 1,003.10 0.0K
11:23 1,003.17 1,003.28 1,003.17 1,003.22 0.0K
11:24 1,003.17 1,003.23 1,003.13 1,003.23 0.0K
11:25 1,003.24 1,003.66 1,003.24 1,003.66 0.0K
11:26 1,003.68 1,003.99 1,003.67 1,003.97 0.0K
11:27 1,003.97 1,003.98 1,003.87 1,003.95 0.0K
11:28 1,003.98 1,004.11 1,003.98 1,004.05 0.0K
11:29 1,004.04 1,004.23 1,004.04 1,004.17 0.0K
11:30 1,004.20 1,004.49 1,004.19 1,004.49 0.0K
11:31 1,004.48 1,004.61 1,004.48 1,004.55 0.0K
11:32 1,004.55 1,004.64 1,004.55 1,004.62 0.0K
11:33 1,004.62 1,004.69 1,004.46 1,004.47 0.0K
11:34 1,004.45 1,004.47 1,004.25 1,004.26 0.0K
11:35 1,004.26 1,004.26 1,004.16 1,004.16 0.0K
11:36 1,004.16 1,004.20 1,004.12 1,004.19 0.0K
11:37 1,004.18 1,004.18 1,003.65 1,003.65 0.0K
11:38 1,003.64 1,003.64 1,003.59 1,003.60 0.0K
11:39 1,003.59 1,003.59 1,003.45 1,003.48 0.0K
11:40 1,003.48 1,003.49 1,003.27 1,003.27 0.0K
11:41 1,003.26 1,003.35 1,003.26 1,003.33 0.0K
11:42 1,003.35 1,003.35 1,003.22 1,003.27 0.0K
11:43 1,003.29 1,003.29 1,003.20 1,003.21 0.0K
11:44 1,003.25 1,003.28 1,003.14 1,003.14 0.0K
11:45 1,003.10 1,003.11 1,003.06 1,003.07 0.0K
11:46 1,003.11 1,003.12 1,002.99 1,002.99 0.0K
11:47 1,003.00 1,003.05 1,002.82 1,002.82 0.0K
11:48 1,002.82 1,002.92 1,002.82 1,002.86 0.0K
11:49 1,002.87 1,002.97 1,002.87 1,002.97 0.0K
11:50 1,002.98 1,002.98 1,002.55 1,002.55 0.0K
11:51 1,002.51 1,002.74 1,002.51 1,002.74 0.0K
11:52 1,002.75 1,002.78 1,002.56 1,002.56 0.0K
11:53 1,002.53 1,002.63 1,002.53 1,002.57 0.0K
11:54 1,002.58 1,002.60 1,002.43 1,002.45 0.0K
11:55 1,002.50 1,002.50 1,002.37 1,002.38 0.0K
11:56 1,002.40 1,002.53 1,002.40 1,002.51 0.0K
11:57 1,002.50 1,002.50 1,002.29 1,002.38 0.0K
11:58 1,002.39 1,002.49 1,002.36 1,002.36 0.0K
11:59 1,002.36 1,002.39 1,002.35 1,002.38 0.0K
12:00 1,002.39 1,002.59 1,002.39 1,002.57 0.0K
12:01 1,002.50 1,002.50 1,002.27 1,002.27 0.0K
12:02 1,002.27 1,002.29 1,002.18 1,002.20 0.0K
12:03 1,002.13 1,002.18 1,002.06 1,002.08 0.0K
12:04 1,002.04 1,002.10 1,001.99 1,001.99 0.0K
12:05 1,001.99 1,002.04 1,001.96 1,002.03 0.0K
12:06 1,002.07 1,002.33 1,002.07 1,002.33 0.0K
12:07 1,002.33 1,002.33 1,002.11 1,002.12 0.0K
12:08 1,002.16 1,002.16 1,002.06 1,002.11 0.0K
12:09 1,002.11 1,002.11 1,002.04 1,002.07 0.0K
12:10 1,002.07 1,002.13 1,001.98 1,002.07 0.0K
12:11 1,002.08 1,002.11 1,002.05 1,002.05 0.0K
12:12 1,002.05 1,002.17 1,002.05 1,002.11 0.0K
12:13 1,002.10 1,002.10 1,001.98 1,002.03 0.0K
12:14 1,002.04 1,002.35 1,002.04 1,002.35 0.0K
12:15 1,002.37 1,002.82 1,002.37 1,002.82 0.0K
12:16 1,002.82 1,002.85 1,002.71 1,002.85 0.0K
12:17 1,002.87 1,002.87 1,002.71 1,002.82 0.0K
12:18 1,002.82 1,002.96 1,002.82 1,002.93 0.0K
12:19 1,002.94 1,003.07 1,002.94 1,002.98 0.0K
12:20 1,002.98 1,003.23 1,002.98 1,003.23 0.0K
12:21 1,003.34 1,003.66 1,003.34 1,003.60 0.0K
12:22 1,003.61 1,003.75 1,003.61 1,003.75 0.0K
12:23 1,003.75 1,004.00 1,003.75 1,003.93 0.0K
12:24 1,003.94 1,004.24 1,003.94 1,004.24 0.0K
12:25 1,004.24 1,004.49 1,004.24 1,004.44 0.0K
12:26 1,004.44 1,004.54 1,004.44 1,004.54 0.0K
12:27 1,004.56 1,004.76 1,004.56 1,004.64 0.0K
12:28 1,004.64 1,004.64 1,004.34 1,004.36 0.0K
12:29 1,004.35 1,004.55 1,004.35 1,004.55 0.0K
12:30 1,004.56 1,004.62 1,004.51 1,004.62 0.0K
12:31 1,004.63 1,004.78 1,004.63 1,004.78 0.0K
12:32 1,004.77 1,004.77 1,004.63 1,004.64 0.0K
12:33 1,004.63 1,004.63 1,004.24 1,004.24 0.0K
12:34 1,004.31 1,004.56 1,004.31 1,004.56 0.0K
12:35 1,004.54 1,004.54 1,004.38 1,004.40 0.0K
12:36 1,004.41 1,004.55 1,004.40 1,004.54 0.0K
12:37 1,004.58 1,004.69 1,004.58 1,004.69 0.0K
12:38 1,004.69 1,004.69 1,004.59 1,004.59 0.0K
12:39 1,004.57 1,004.57 1,004.33 1,004.40 0.0K
12:40 1,004.44 1,004.54 1,004.41 1,004.48 0.0K
12:41 1,004.48 1,004.51 1,004.45 1,004.49 0.0K
12:42 1,004.47 1,004.48 1,004.38 1,004.48 0.0K
12:43 1,004.49 1,004.52 1,004.38 1,004.41 0.0K
12:44 1,004.42 1,004.67 1,004.40 1,004.66 0.0K
12:45 1,004.64 1,004.77 1,004.61 1,004.73 0.0K
12:46 1,004.73 1,004.83 1,004.73 1,004.83 0.0K
12:47 1,004.86 1,005.03 1,004.86 1,005.03 0.0K
12:48 1,005.02 1,005.19 1,005.01 1,005.19 0.0K
12:49 1,005.20 1,005.42 1,005.20 1,005.42 0.0K
12:50 1,005.42 1,005.58 1,005.42 1,005.58 0.0K
12:51 1,005.57 1,005.61 1,005.50 1,005.52 0.0K
12:52 1,005.52 1,005.76 1,005.52 1,005.76 0.0K
12:53 1,005.76 1,005.77 1,005.66 1,005.72 0.0K
12:54 1,005.72 1,006.05 1,005.72 1,006.05 0.0K
12:55 1,006.06 1,006.19 1,006.06 1,006.17 0.0K
12:56 1,006.16 1,006.16 1,005.96 1,005.97 0.0K
12:57 1,005.96 1,006.12 1,005.95 1,006.12 0.0K
12:58 1,006.13 1,006.35 1,006.13 1,006.35 0.0K
12:59 1,006.36 1,006.60 1,006.35 1,006.60 0.0K
13:00 1,006.62 1,006.62 1,006.50 1,006.50 0.0K
13:01 1,006.45 1,006.50 1,006.44 1,006.49 0.0K
13:02 1,006.49 1,006.61 1,006.49 1,006.61 0.0K
13:03 1,006.62 1,006.64 1,006.50 1,006.50 0.0K
13:04 1,006.49 1,006.51 1,006.44 1,006.45 0.0K
13:05 1,006.43 1,006.51 1,006.40 1,006.40 0.0K
13:06 1,006.40 1,006.56 1,006.39 1,006.48 0.0K
13:07 1,006.48 1,006.48 1,006.29 1,006.29 0.0K
13:08 1,006.28 1,006.30 1,006.12 1,006.13 0.0K
13:09 1,006.14 1,006.20 1,006.13 1,006.18 0.0K
13:10 1,006.18 1,006.22 1,006.13 1,006.19 0.0K
13:11 1,006.18 1,006.18 1,006.07 1,006.11 0.0K
13:12 1,006.12 1,006.37 1,006.12 1,006.27 0.0K
13:13 1,006.28 1,006.28 1,006.16 1,006.17 0.0K
13:14 1,006.17 1,006.33 1,006.16 1,006.33 0.0K
13:15 1,006.31 1,006.33 1,006.21 1,006.23 0.0K
13:16 1,006.23 1,006.36 1,006.19 1,006.23 0.0K
13:17 1,006.23 1,006.24 1,006.07 1,006.07 0.0K
13:18 1,006.06 1,006.06 1,005.93 1,005.99 0.0K
13:19 1,005.98 1,006.04 1,005.98 1,005.99 0.0K
13:20 1,005.98 1,005.98 1,005.81 1,005.81 0.0K
13:21 1,005.74 1,005.74 1,005.60 1,005.61 0.0K
13:22 1,005.61 1,005.70 1,005.59 1,005.70 0.0K
13:23 1,005.70 1,005.80 1,005.67 1,005.76 0.0K
13:24 1,005.75 1,005.89 1,005.74 1,005.89 0.0K
13:25 1,005.90 1,006.07 1,005.90 1,006.07 0.0K
13:26 1,006.07 1,006.36 1,006.06 1,006.36 0.0K
13:27 1,006.36 1,006.36 1,006.28 1,006.30 0.0K
13:28 1,006.30 1,006.51 1,006.30 1,006.51 0.0K
13:29 1,006.52 1,006.65 1,006.52 1,006.63 0.0K
13:30 1,006.64 1,007.04 1,006.64 1,007.02 0.0K
13:31 1,007.01 1,007.03 1,006.79 1,006.79 0.0K
13:32 1,006.81 1,006.90 1,006.75 1,006.79 0.0K
13:33 1,006.79 1,006.88 1,006.75 1,006.88 0.0K
13:34 1,006.88 1,006.95 1,006.87 1,006.95 0.0K
13:35 1,006.96 1,006.96 1,006.82 1,006.82 0.0K
13:36 1,006.81 1,006.81 1,006.71 1,006.71 0.0K
13:37 1,006.75 1,006.82 1,006.75 1,006.81 0.0K
13:38 1,006.83 1,006.94 1,006.83 1,006.94 0.0K
13:39 1,006.94 1,007.11 1,006.94 1,006.97 0.0K
13:40 1,006.97 1,007.21 1,006.97 1,007.15 0.0K
13:41 1,007.16 1,007.16 1,006.73 1,006.88 0.0K
13:42 1,006.88 1,006.92 1,006.87 1,006.89 0.0K
13:43 1,006.91 1,007.01 1,006.90 1,007.00 0.0K
13:44 1,007.01 1,007.06 1,006.83 1,006.83 0.0K
13:45 1,006.83 1,006.90 1,006.83 1,006.88 0.0K
13:46 1,006.88 1,006.88 1,006.74 1,006.76 0.0K
13:47 1,006.76 1,006.76 1,006.61 1,006.62 0.0K
13:48 1,006.63 1,006.71 1,006.59 1,006.71 0.0K
13:49 1,006.71 1,006.75 1,006.65 1,006.67 0.0K
13:50 1,006.68 1,006.74 1,006.63 1,006.68 0.0K
13:51 1,006.65 1,006.70 1,006.61 1,006.70 0.0K
13:52 1,006.71 1,006.83 1,006.71 1,006.82 0.0K
13:53 1,006.83 1,006.93 1,006.80 1,006.93 0.0K
13:54 1,006.91 1,006.91 1,006.69 1,006.70 0.0K
13:55 1,006.70 1,006.73 1,006.67 1,006.67 0.0K
13:56 1,006.66 1,006.69 1,006.65 1,006.69 0.0K
13:57 1,006.69 1,006.92 1,006.69 1,006.92 0.0K
13:58 1,006.92 1,007.20 1,006.92 1,007.20 0.0K
13:59 1,007.22 1,007.48 1,007.22 1,007.48 0.0K
14:00 1,007.48 1,007.56 1,007.39 1,007.46 0.0K
14:01 1,007.47 1,007.51 1,007.20 1,007.20 0.0K
14:02 1,007.19 1,007.26 1,007.16 1,007.26 0.0K
14:03 1,007.28 1,007.44 1,007.25 1,007.44 0.0K
14:04 1,007.44 1,007.44 1,007.36 1,007.38 0.0K
14:05 1,007.36 1,007.37 1,006.97 1,006.97 0.0K
14:06 1,006.96 1,006.96 1,006.79 1,006.79 0.0K
14:07 1,006.79 1,006.88 1,006.79 1,006.88 0.0K
14:08 1,006.87 1,006.87 1,006.71 1,006.71 0.0K
14:09 1,006.67 1,006.73 1,006.64 1,006.64 0.0K
14:10 1,006.63 1,006.64 1,006.49 1,006.49 0.0K
14:11 1,006.50 1,006.74 1,006.50 1,006.74 0.0K
14:12 1,006.76 1,006.83 1,006.64 1,006.70 0.0K
14:13 1,006.71 1,006.80 1,006.68 1,006.68 0.0K
14:14 1,006.69 1,006.87 1,006.69 1,006.87 0.0K
14:15 1,006.87 1,007.15 1,006.87 1,007.15 0.0K
14:16 1,007.15 1,007.16 1,006.92 1,006.97 0.0K
14:17 1,006.97 1,006.98 1,006.79 1,006.79 0.0K
14:18 1,006.74 1,006.74 1,006.64 1,006.64 0.0K
14:19 1,006.64 1,006.64 1,006.58 1,006.58 0.0K
14:20 1,006.57 1,006.58 1,006.38 1,006.51 0.0K
14:21 1,006.51 1,006.55 1,006.37 1,006.37 0.0K
14:22 1,006.37 1,006.38 1,006.28 1,006.31 0.0K
14:23 1,006.35 1,006.42 1,006.35 1,006.41 0.0K
14:24 1,006.41 1,006.70 1,006.40 1,006.70 0.0K
14:25 1,006.75 1,006.90 1,006.73 1,006.90 0.0K
14:26 1,006.90 1,006.99 1,006.90 1,006.94 0.0K
14:27 1,006.91 1,006.91 1,006.79 1,006.79 0.0K
14:28 1,006.77 1,006.77 1,006.61 1,006.62 0.0K
14:29 1,006.61 1,006.72 1,006.61 1,006.69 0.0K
14:30 1,006.70 1,006.98 1,006.70 1,006.98 0.0K
14:31 1,006.99 1,007.02 1,006.96 1,006.99 0.0K
14:32 1,006.99 1,007.06 1,006.93 1,006.94 0.0K
14:33 1,006.91 1,006.94 1,006.87 1,006.91 0.0K
14:34 1,006.92 1,007.10 1,006.89 1,007.10 0.0K
14:35 1,007.12 1,007.32 1,007.12 1,007.24 0.0K
14:36 1,007.26 1,007.39 1,007.26 1,007.39 0.0K
14:37 1,007.40 1,007.43 1,007.36 1,007.38 0.0K
14:38 1,007.40 1,007.52 1,007.39 1,007.50 0.0K
14:39 1,007.50 1,007.50 1,007.27 1,007.27 0.0K
14:40 1,007.27 1,007.39 1,007.26 1,007.30 0.0K
14:41 1,007.30 1,007.30 1,007.07 1,007.09 0.0K
14:42 1,007.09 1,007.09 1,006.95 1,006.95 0.0K
14:43 1,006.94 1,007.06 1,006.93 1,007.05 0.0K
14:44 1,007.05 1,007.06 1,007.04 1,007.05 0.0K
14:45 1,007.04 1,007.04 1,006.83 1,006.86 0.0K
14:46 1,006.86 1,006.87 1,006.73 1,006.77 0.0K
14:47 1,006.77 1,007.01 1,006.77 1,007.01 0.0K
14:48 1,007.01 1,007.20 1,007.01 1,007.16 0.0K
14:49 1,007.17 1,007.27 1,007.17 1,007.27 0.0K
14:50 1,007.27 1,007.39 1,007.25 1,007.39 0.0K
14:51 1,007.42 1,007.71 1,007.42 1,007.71 0.0K
14:52 1,007.72 1,007.72 1,007.44 1,007.44 0.0K
14:53 1,007.43 1,007.44 1,007.30 1,007.30 0.0K
14:54 1,007.29 1,007.29 1,007.23 1,007.25 0.0K
14:55 1,007.24 1,007.51 1,007.23 1,007.51 0.0K
14:56 1,007.53 1,007.82 1,007.53 1,007.82 0.0K
14:57 1,007.90 1,008.16 1,007.90 1,008.12 0.0K
14:58 1,008.13 1,008.17 1,007.98 1,007.98 0.0K
14:59 1,007.98 1,008.03 1,007.88 1,008.03 0.0K
15:00 1,008.07 1,008.57 1,008.07 1,008.57 0.0K
15:01 1,008.60 1,008.91 1,008.60 1,008.91 0.0K
15:02 1,008.97 1,009.32 1,008.96 1,009.26 0.0K
15:03 1,009.38 1,009.44 1,009.30 1,009.36 0.0K
15:04 1,009.40 1,009.57 1,009.40 1,009.57 0.0K
15:05 1,009.58 1,009.77 1,009.58 1,009.64 0.0K
15:06 1,009.63 1,009.85 1,009.63 1,009.79 0.0K
15:07 1,009.78 1,009.78 1,009.71 1,009.72 0.0K
15:08 1,009.79 1,010.16 1,009.78 1,010.16 0.0K
15:09 1,010.16 1,010.27 1,010.15 1,010.27 0.0K
15:10 1,010.25 1,010.25 1,010.07 1,010.07 0.0K
15:11 1,010.09 1,010.24 1,010.09 1,010.20 0.0K
15:12 1,010.19 1,010.22 1,010.16 1,010.16 0.0K
15:13 1,010.16 1,010.24 1,010.14 1,010.24 0.0K
15:14 1,010.24 1,010.30 1,010.07 1,010.07 0.0K
15:15 1,010.03 1,010.03 1,009.80 1,009.80 0.0K
15:16 1,009.80 1,009.81 1,009.63 1,009.64 0.0K
15:17 1,009.61 1,009.65 1,009.41 1,009.41 0.0K
15:18 1,009.39 1,009.39 1,009.13 1,009.13 0.0K
15:19 1,009.13 1,009.20 1,009.11 1,009.14 0.0K
15:20 1,009.16 1,009.31 1,009.15 1,009.17 0.0K
15:21 1,009.17 1,009.18 1,009.01 1,009.12 0.0K
15:22 1,009.13 1,009.17 1,009.02 1,009.08 0.0K
15:23 1,009.10 1,009.27 1,009.10 1,009.27 0.0K
15:24 1,009.28 1,009.36 1,009.27 1,009.35 0.0K
15:25 1,009.36 1,009.42 1,009.14 1,009.14 0.0K
15:26 1,009.12 1,009.12 1,008.93 1,008.94 0.0K
15:27 1,008.96 1,008.99 1,008.85 1,008.87 0.0K
15:28 1,008.88 1,008.88 1,008.61 1,008.62 0.0K
15:29 1,008.61 1,008.61 1,008.53 1,008.57 0.0K
15:30 1,008.57 1,008.57 1,008.24 1,008.29 0.0K
15:31 1,008.24 1,008.30 1,008.18 1,008.30 0.0K
15:32 1,008.29 1,008.37 1,008.29 1,008.31 0.0K
15:33 1,008.32 1,008.47 1,008.32 1,008.47 0.0K
15:34 1,008.52 1,008.58 1,008.52 1,008.53 0.0K
15:35 1,008.51 1,008.54 1,008.34 1,008.34 0.0K
15:36 1,008.37 1,008.43 1,008.33 1,008.43 0.0K
15:37 1,008.43 1,008.48 1,008.37 1,008.38 0.0K
15:38 1,008.37 1,008.37 1,008.19 1,008.20 0.0K
15:39 1,008.23 1,008.48 1,008.23 1,008.48 0.0K
15:40 1,008.51 1,008.81 1,008.51 1,008.81 0.0K
15:41 1,008.80 1,008.81 1,008.29 1,008.29 0.0K
15:42 1,008.30 1,008.35 1,008.18 1,008.27 0.0K
15:43 1,008.26 1,008.42 1,008.19 1,008.20 0.0K
15:44 1,008.20 1,008.24 1,008.06 1,008.09 0.0K
15:45 1,008.10 1,008.57 1,008.10 1,008.57 0.0K
15:46 1,008.56 1,008.72 1,008.56 1,008.69 0.0K
15:47 1,008.68 1,008.70 1,008.63 1,008.69 0.0K
15:48 1,008.71 1,008.79 1,008.71 1,008.79 0.0K
15:49 1,008.80 1,009.23 1,008.80 1,009.23 0.0K
15:50 1,009.72 1,009.85 1,009.38 1,009.38 0.0K
15:51 1,009.44 1,009.50 1,009.07 1,009.16 0.0K
15:52 1,009.17 1,009.21 1,008.86 1,008.86 0.0K
15:53 1,008.87 1,009.44 1,008.87 1,009.44 0.0K
15:54 1,009.54 1,010.43 1,009.39 1,010.43 0.0K
15:55 1,010.59 1,010.59 1,010.08 1,010.08 0.0K
15:56 1,010.08 1,010.15 1,009.89 1,010.00 0.0K
15:57 1,010.01 1,010.43 1,009.94 1,010.43 0.0K
15:58 1,010.48 1,010.52 1,010.26 1,010.40 0.0K
15:59 1,010.36 1,010.71 1,010.36 1,010.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,002.95 1,010.71 1,000.72 1,010.64 0.0M
2025-09-25 1,010.96 1,011.10 995.62 998.35 0.0M
2025-09-24 1,021.83 1,023.56 1,013.02 1,015.39 0.0M
2025-09-23 1,021.67 1,027.49 1,021.14 1,021.45 0.0M
2025-09-22 1,019.14 1,027.03 1,013.84 1,024.95 0.0M
2025-09-19 1,027.73 1,027.85 1,016.94 1,018.14 0.0M
2025-09-18 1,010.43 1,023.98 1,010.18 1,023.24 0.0M
2025-09-17 1,008.71 1,020.48 1,003.11 1,006.54 0.0M
2025-09-16 1,006.49 1,011.29 1,003.89 1,006.12 0.0M
2025-09-15 1,014.36 1,016.38 1,003.98 1,006.21 0.0M
2025-09-12 1,028.05 1,029.03 1,015.01 1,015.15 0.0M
2025-09-11 1,014.82 1,033.20 1,014.81 1,032.72 0.0M
2025-09-10 1,029.29 1,029.34 1,010.68 1,013.80 0.0M
2025-09-09 1,027.93 1,032.67 1,022.70 1,032.26 0.0M
2025-09-08 1,029.32 1,029.74 1,019.73 1,028.11 0.0M
2025-09-05 1,019.11 1,031.44 1,019.05 1,031.19 0.0M
2025-09-04 1,011.95 1,015.64 1,008.82 1,015.56 0.0M
2025-09-03 1,017.44 1,025.46 1,007.17 1,013.69 0.0M
2025-09-02 1,011.43 1,022.39 1,009.63 1,018.16 0.0M
2025-08-29 1,011.04 1,013.05 1,005.90 1,010.66 0.0M
2025-08-28 1,011.07 1,013.00 1,009.01 1,010.71 0.0M
2025-08-27 1,010.90 1,015.32 1,010.17 1,013.22 0.0M
2025-08-26 1,007.59 1,014.06 1,006.07 1,013.82 0.0M
2025-08-25 1,023.39 1,023.39 1,003.97 1,004.55 0.0M
2025-08-22 1,019.29 1,032.47 1,017.41 1,023.45 0.0M
2025-08-21 1,007.71 1,018.73 1,005.00 1,013.73 0.0M
2025-08-20 1,008.45 1,014.88 1,006.97 1,012.98 0.0M
2025-08-19 1,011.26 1,015.91 1,006.68 1,008.45 0.0M
2025-08-18 1,016.83 1,022.37 1,012.90 1,013.44 0.0M
2025-08-15 1,012.56 1,017.10 1,010.14 1,016.28 0.0M
2025-08-14 1,004.96 1,010.13 1,001.34 1,008.67 0.0M
2025-08-13 997.72 1,012.11 996.40 1,011.20 0.0M
2025-08-12 978.68 991.28 978.25 991.14 0.0M
2025-08-11 974.29 981.70 972.85 976.15 0.0M
2025-08-08 970.76 977.78 970.17 975.53 0.0M
2025-08-07 969.52 970.94 957.38 964.65 0.0M
2025-08-06 972.56 973.03 960.19 963.82 0.0M
2025-08-05 986.35 986.93 976.96 978.47 0.0M
2025-08-04 983.00 995.57 979.56 995.48 0.0M
2025-08-01 966.36 975.55 961.55 974.34 0.0M
2025-07-31 985.99 993.57 970.16 971.81 0.0M
2025-07-30 995.44 1,002.29 986.77 992.03 0.0M
2025-07-29 994.34 996.20 990.23 991.80 0.0M
2025-07-28 1,002.29 1,003.81 992.36 992.70 0.0M
2025-07-25 1,000.24 1,004.60 994.95 1,002.63 0.0M
2025-07-24 1,004.47 1,006.68 996.97 997.96 0.0M
2025-07-23 998.46 1,004.03 992.73 1,002.90 0.0M
2025-07-22 972.65 988.05 972.64 986.79 0.0M
2025-07-21 974.14 980.36 968.32 969.13 0.0M
2025-07-18 989.77 990.48 971.07 971.69 0.0M
2025-07-17 981.08 987.48 980.54 983.62 0.0M
2025-07-16 973.32 983.01 971.30 982.13 0.0M
2025-07-15 992.05 992.31 969.72 969.95 0.0M
2025-07-14 977.56 990.39 977.54 988.70 0.0M
2025-07-11 991.60 991.62 978.82 980.10 0.0M
2025-07-10 992.68 1,001.74 988.48 999.23 0.0M
2025-07-09 981.41 993.08 981.09 992.93 0.0M
2025-07-08 969.65 981.49 969.33 975.08 0.0M
2025-07-07 980.39 981.28 964.52 968.59 0.0M
2025-07-03 978.48 985.00 976.78 983.91 0.0M
2025-07-02 963.60 977.90 963.51 975.91 0.0M
2025-07-01 959.68 977.98 958.71 966.12 0.0M
2025-06-30 960.95 964.99 959.01 963.13 0.0M
2025-06-27 962.21 968.74 956.20 959.56 0.0M
2025-06-26 959.65 964.81 957.03 961.58 0.0M
2025-06-25 961.51 961.52 952.76 956.31 0.0M
2025-06-24 949.56 964.16 947.17 962.25 0.0M
2025-06-23 947.57 950.48 933.96 943.73 0.0M
2025-06-20 962.84 964.88 947.73 951.23 0.0M
2025-06-18 954.21 966.10 951.81 959.58 0.0M
2025-06-17 970.00 972.57 957.62 960.27 0.0M
2025-06-16 965.51 983.39 958.78 973.22 0.0M
2025-06-13 954.01 967.67 953.94 959.57 0.0M
2025-06-12 965.40 971.17 962.33 969.56 0.0M
2025-06-11 975.90 977.38 965.30 965.97 0.0M
2025-06-10 967.93 978.68 967.84 974.54 0.0M
2025-06-09 973.34 973.83 959.85 967.52 0.0M
2025-06-06 967.05 973.95 967.05 971.89 0.0M
2025-06-05 958.31 967.53 953.54 958.88 0.0M
2025-06-04 959.44 967.23 958.61 958.82 0.0M
2025-06-03 948.86 961.87 944.19 957.02 0.0M
2025-06-02 943.70 950.76 935.94 949.85 0.0M
2025-05-30 944.61 946.51 934.77 943.06 0.0M
2025-05-29 947.06 955.87 942.74 955.35 0.0M
2025-05-28 945.16 947.81 940.07 941.34 0.0M
2025-05-27 944.40 951.02 941.18 946.20 0.0M
2025-05-23 920.79 933.54 920.46 932.02 0.0M
2025-05-22 931.95 935.92 927.60 932.32 0.0M
2025-05-21 950.34 952.98 933.11 934.98 0.0M
2025-05-20 945.21 957.70 944.04 955.99 0.0M
2025-05-19 933.65 947.22 933.53 947.22 0.0M
2025-05-16 929.80 940.45 924.70 940.24 0.0M
2025-05-15 915.70 927.60 908.80 927.56 0.0M
2025-05-14 926.46 929.93 911.68 913.51 0.0M
2025-05-13 938.20 938.45 926.36 926.55 0.0M
2025-05-12 919.59 941.63 918.69 940.30 0.0M
2025-05-09 917.29 922.18 903.10 903.40 0.0M
2025-05-08 909.29 922.51 901.03 914.07 0.0M
2025-05-07 907.79 914.33 903.73 912.09 0.0M
2025-05-06 931.72 931.92 905.36 906.89 0.0M
2025-05-05 948.05 950.64 942.16 945.85 0.0M
2025-05-02 951.46 954.48 945.48 951.02 0.0M
2025-05-01 941.35 943.74 927.03 934.68 0.0M
2025-04-30 931.05 944.31 923.44 942.17 0.0M
2025-04-29 926.47 938.83 922.07 933.61 0.0M
2025-04-28 927.87 934.48 921.75 931.02 0.0M
2025-04-25 925.10 925.61 917.75 923.51 0.0M
2025-04-24 914.10 930.50 911.02 930.32 0.0M
2025-04-23 917.81 929.80 909.68 911.61 0.0M
2025-04-22 885.76 897.29 883.56 896.35 0.0M
2025-04-21 881.41 886.73 868.91 875.41 0.0M
2025-04-17 880.97 889.86 878.38 887.09 0.0M
2025-04-16 895.30 895.82 875.25 882.43 0.0M
2025-04-15 899.95 905.39 891.62 898.33 0.0M
2025-04-14 894.75 904.52 886.45 901.02 0.0M
2025-04-11 861.99 882.40 855.62 881.30 0.0M
2025-04-10 880.66 881.15 832.71 859.02 0.0M
2025-04-09 820.17 898.96 813.25 895.49 0.0M
2025-04-08 885.14 886.78 829.71 839.26 0.0M
2025-04-07 840.63 890.00 828.40 865.57 0.0M
2025-04-04 900.57 900.72 868.74 869.80 0.0M
2025-04-03 924.16 930.28 917.85 920.53 0.0M
2025-04-02 920.71 943.62 920.56 942.47 0.0M
2025-04-01 945.17 947.12 925.14 929.13 0.0M
2025-03-31 938.42 951.54 926.56 946.65 0.0M
2025-03-28 965.09 965.24 950.67 952.69 0.0M
2025-03-27 962.98 970.10 961.62 964.89 0.0M
2025-03-26 975.35 975.38 960.60 961.78 0.0M
2025-03-25 988.53 988.53 969.85 975.82 0.0M
2025-03-24 980.54 987.61 980.41 986.63 0.0M
2025-03-21 962.98 973.54 960.53 973.22 0.0M
2025-03-20 971.06 981.61 969.60 971.30 0.0M
2025-03-19 969.82 980.36 966.99 977.38 0.0M
2025-03-18 977.52 977.52 970.25 971.50 0.0M
2025-03-17 968.13 987.41 968.00 982.98 0.0M
2025-03-14 964.69 973.35 964.30 969.52 0.0M
2025-03-13 970.81 977.97 955.38 959.11 0.0M
2025-03-12 975.57 979.85 967.76 971.62 0.0M
2025-03-11 974.77 977.89 958.03 970.48 0.0M
2025-03-10 981.77 989.76 969.70 975.68 0.0M
2025-03-07 990.91 1,000.81 982.87 992.89 0.0M
2025-03-06 997.20 1,005.74 990.88 994.40 0.0M
2025-03-05 991.56 1,008.24 991.36 1,007.16 0.0M
2025-03-04 990.11 1,000.65 980.56 991.80 0.0M
2025-03-03 1,012.32 1,016.80 990.15 993.66 0.0M
2025-02-28 999.19 1,010.65 993.66 1,010.47 0.0M
2025-02-27 1,012.39 1,021.10 999.86 1,000.05 0.0M
2025-02-26 1,016.65 1,027.18 1,012.92 1,015.28 0.0M
2025-02-25 1,025.93 1,028.21 1,007.49 1,017.22 0.0M
2025-02-24 1,029.83 1,035.27 1,026.15 1,026.24 0.0M
2025-02-21 1,042.05 1,042.15 1,028.30 1,028.75 0.0M
2025-02-20 1,034.86 1,037.91 1,030.16 1,037.22 0.0M
2025-02-19 1,024.12 1,035.41 1,024.12 1,035.14 0.0M
2025-02-18 1,023.48 1,032.12 1,022.34 1,026.96 0.0M
2025-02-14 1,027.74 1,030.75 1,020.92 1,022.17 0.0M
2025-02-13 1,017.17 1,025.36 1,012.09 1,024.63 0.0M
2025-02-12 998.55 1,011.63 998.33 1,011.33 0.0M
2025-02-11 1,007.08 1,008.78 1,003.18 1,005.44 0.0M
2025-02-10 1,022.36 1,022.48 1,014.61 1,016.36 0.0M
2025-02-07 1,034.90 1,036.79 1,017.89 1,018.16 0.0M
2025-02-06 1,052.25 1,052.27 1,035.45 1,036.26 0.0M
2025-02-05 1,032.31 1,051.01 1,032.31 1,050.19 0.0M
2025-02-04 1,015.86 1,030.67 1,015.15 1,027.16 0.0M
2025-02-03 1,010.78 1,026.69 1,010.09 1,020.58 0.0M
2025-01-31 1,028.74 1,039.72 1,021.97 1,022.81 0.0M
2025-01-30 1,025.71 1,033.66 1,021.39 1,027.94 0.0M
2025-01-29 1,018.02 1,023.14 1,012.04 1,017.33 0.0M
2025-01-28 1,019.73 1,025.16 1,015.50 1,019.62 0.0M
2025-01-27 1,015.00 1,027.05 1,014.64 1,020.69 0.0M
2025-01-24 1,017.17 1,024.25 1,013.51 1,017.28 0.0M
2025-01-23 1,012.95 1,025.05 1,004.04 1,024.62 0.0M
2025-01-22 1,010.29 1,016.76 1,009.37 1,013.82 0.0M
2025-01-21 996.94 1,010.42 996.94 1,010.26 0.0M
2025-01-17 993.51 993.53 986.51 986.65 0.0M
2025-01-16 985.61 986.20 976.67 984.55 0.0M
2025-01-15 979.83 989.27 977.22 984.59 0.0M
2025-01-14 979.70 979.80 960.19 963.59 0.0M
2025-01-13 968.40 977.60 958.62 977.47 0.0M
2025-01-10 975.85 980.06 967.78 972.62 0.0M
2025-01-08 985.74 989.99 980.27 987.05 0.0M
2025-01-07 987.03 997.96 983.23 986.46 0.0M
2025-01-06 981.22 989.78 980.39 983.06 0.0M
2025-01-03 972.24 983.27 972.24 980.54 0.0M
2025-01-02 969.91 977.42 964.94 968.61 0.0M