Nasdaq Riskalyze US Mid Cap (NQRSKUSM)

NQRSKUSM
🏛️ 美国 →
1,700.38
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 1,702.57 1,702.57 1,702.30 1,702.33 0.0K
09:31 1,702.28 1,702.28 1,701.87 1,702.17 0.0K
09:32 1,702.15 1,702.71 1,702.15 1,702.51 0.0K
09:33 1,702.49 1,702.49 1,701.99 1,702.08 0.0K
09:34 1,702.03 1,702.03 1,701.82 1,701.94 0.0K
09:35 1,701.93 1,702.05 1,701.86 1,701.87 0.0K
09:36 1,700.95 1,700.95 1,700.63 1,700.63 0.0K
09:37 1,700.65 1,700.65 1,699.98 1,699.98 0.0K
09:38 1,699.91 1,699.92 1,699.16 1,699.16 0.0K
09:39 1,699.14 1,699.14 1,698.42 1,698.42 0.0K
09:40 1,698.42 1,698.42 1,698.15 1,698.22 0.0K
09:41 1,698.04 1,698.04 1,697.84 1,698.01 0.0K
09:42 1,697.97 1,697.97 1,697.13 1,697.25 0.0K
09:43 1,697.25 1,697.51 1,697.14 1,697.14 0.0K
09:44 1,697.14 1,697.17 1,696.58 1,696.86 0.0K
09:45 1,697.06 1,698.21 1,697.06 1,698.21 0.0K
09:46 1,698.25 1,698.78 1,698.25 1,698.71 0.0K
09:47 1,698.74 1,699.13 1,698.74 1,699.04 0.0K
09:48 1,699.03 1,699.11 1,698.89 1,698.98 0.0K
09:49 1,698.98 1,699.22 1,698.95 1,699.20 0.0K
09:50 1,699.21 1,699.75 1,699.21 1,699.72 0.0K
09:51 1,699.66 1,700.54 1,699.66 1,700.50 0.0K
09:52 1,700.51 1,700.68 1,700.46 1,700.46 0.0K
09:53 1,700.49 1,700.92 1,700.49 1,700.92 0.0K
09:54 1,700.90 1,701.23 1,700.90 1,701.23 0.0K
09:55 1,701.27 1,701.68 1,701.27 1,701.68 0.0K
09:56 1,701.69 1,702.58 1,701.69 1,702.58 0.0K
09:57 1,702.60 1,703.44 1,702.60 1,703.44 0.0K
09:58 1,703.42 1,703.81 1,703.42 1,703.81 0.0K
09:59 1,703.83 1,704.20 1,703.83 1,704.20 0.0K
10:00 1,704.19 1,704.19 1,703.07 1,703.18 0.0K
10:01 1,703.31 1,703.45 1,703.08 1,703.10 0.0K
10:02 1,703.04 1,703.09 1,702.85 1,703.01 0.0K
10:03 1,703.03 1,703.09 1,702.97 1,702.97 0.0K
10:04 1,703.02 1,703.29 1,703.02 1,703.29 0.0K
10:05 1,703.28 1,703.30 1,703.05 1,703.07 0.0K
10:06 1,703.13 1,703.15 1,702.96 1,703.08 0.0K
10:07 1,703.11 1,703.21 1,703.10 1,703.18 0.0K
10:08 1,703.20 1,703.34 1,703.17 1,703.34 0.0K
10:09 1,703.28 1,703.31 1,703.01 1,703.04 0.0K
10:10 1,703.04 1,703.29 1,703.02 1,703.28 0.0K
10:11 1,703.37 1,703.73 1,703.37 1,703.72 0.0K
10:12 1,703.68 1,704.02 1,703.68 1,703.98 0.0K
10:13 1,704.05 1,704.05 1,703.70 1,703.70 0.0K
10:14 1,703.69 1,703.69 1,703.07 1,703.07 0.0K
10:15 1,703.02 1,703.02 1,702.88 1,702.89 0.0K
10:16 1,702.87 1,702.93 1,702.62 1,702.62 0.0K
10:17 1,702.57 1,702.60 1,701.86 1,701.86 0.0K
10:18 1,701.88 1,701.88 1,701.26 1,701.26 0.0K
10:19 1,701.21 1,701.21 1,700.72 1,700.73 0.0K
10:20 1,700.73 1,700.73 1,700.47 1,700.50 0.0K
10:21 1,700.48 1,700.53 1,700.39 1,700.39 0.0K
10:22 1,700.34 1,700.35 1,699.83 1,699.88 0.0K
10:23 1,699.94 1,700.01 1,699.89 1,699.89 0.0K
10:24 1,699.85 1,699.85 1,699.17 1,699.17 0.0K
10:25 1,699.14 1,699.14 1,698.41 1,698.44 0.0K
10:26 1,698.46 1,698.50 1,698.39 1,698.47 0.0K
10:27 1,698.47 1,698.70 1,698.45 1,698.70 0.0K
10:28 1,698.69 1,698.98 1,698.69 1,698.87 0.0K
10:29 1,698.85 1,698.87 1,698.73 1,698.86 0.0K
10:30 1,698.82 1,698.82 1,698.72 1,698.77 0.0K
10:31 1,698.81 1,698.93 1,698.79 1,698.89 0.0K
10:32 1,698.91 1,698.91 1,698.81 1,698.81 0.0K
10:33 1,698.81 1,698.81 1,698.51 1,698.53 0.0K
10:34 1,698.52 1,698.58 1,698.47 1,698.50 0.0K
10:35 1,698.49 1,698.70 1,698.24 1,698.24 0.0K
10:36 1,698.24 1,698.27 1,698.00 1,698.00 0.0K
10:37 1,698.02 1,698.07 1,697.96 1,698.02 0.0K
10:38 1,698.01 1,698.01 1,697.65 1,697.73 0.0K
10:39 1,697.77 1,697.81 1,697.51 1,697.51 0.0K
10:40 1,697.48 1,697.48 1,697.35 1,697.40 0.0K
10:41 1,697.36 1,697.38 1,697.13 1,697.13 0.0K
10:42 1,697.13 1,697.17 1,697.07 1,697.17 0.0K
10:43 1,697.18 1,697.28 1,697.13 1,697.28 0.0K
10:44 1,697.29 1,697.33 1,697.29 1,697.31 0.0K
10:45 1,697.29 1,697.43 1,697.23 1,697.43 0.0K
10:46 1,697.43 1,697.69 1,697.42 1,697.69 0.0K
10:47 1,697.70 1,697.79 1,697.68 1,697.79 0.0K
10:48 1,697.80 1,697.86 1,697.66 1,697.73 0.0K
10:49 1,697.74 1,698.13 1,697.74 1,698.06 0.0K
10:50 1,698.09 1,698.10 1,697.85 1,697.85 0.0K
10:51 1,697.82 1,697.88 1,697.81 1,697.88 0.0K
10:52 1,697.90 1,698.31 1,697.90 1,698.31 0.0K
10:53 1,698.34 1,698.52 1,698.32 1,698.52 0.0K
10:54 1,698.54 1,698.85 1,698.54 1,698.85 0.0K
10:55 1,698.87 1,698.98 1,698.87 1,698.94 0.0K
10:56 1,698.95 1,699.07 1,698.95 1,699.07 0.0K
10:57 1,699.09 1,699.57 1,699.09 1,699.56 0.0K
10:58 1,699.57 1,699.65 1,699.53 1,699.65 0.0K
10:59 1,699.74 1,700.05 1,699.74 1,700.05 0.0K
11:00 1,700.05 1,700.65 1,700.04 1,700.63 0.0K
11:01 1,700.67 1,701.48 1,700.67 1,701.48 0.0K
11:02 1,701.47 1,701.74 1,701.47 1,701.71 0.0K
11:03 1,701.74 1,701.84 1,701.72 1,701.84 0.0K
11:04 1,701.83 1,701.83 1,701.64 1,701.71 0.0K
11:05 1,701.70 1,701.72 1,701.60 1,701.60 0.0K
11:06 1,701.61 1,701.75 1,701.61 1,701.73 0.0K
11:07 1,701.72 1,701.99 1,701.72 1,701.98 0.0K
11:08 1,701.96 1,702.04 1,701.81 1,701.84 0.0K
11:09 1,701.88 1,702.16 1,701.88 1,702.12 0.0K
11:10 1,702.03 1,702.12 1,702.03 1,702.12 0.0K
11:11 1,702.12 1,702.20 1,701.99 1,702.00 0.0K
11:12 1,702.00 1,702.28 1,701.99 1,702.25 0.0K
11:13 1,702.24 1,702.25 1,702.15 1,702.25 0.0K
11:14 1,702.25 1,702.25 1,701.96 1,702.03 0.0K
11:15 1,702.03 1,702.05 1,701.90 1,702.01 0.0K
11:16 1,702.01 1,702.05 1,701.83 1,701.90 0.0K
11:17 1,701.89 1,702.09 1,701.80 1,702.09 0.0K
11:18 1,702.08 1,702.16 1,702.07 1,702.16 0.0K
11:19 1,702.17 1,702.66 1,702.17 1,702.66 0.0K
11:20 1,702.77 1,703.21 1,702.77 1,703.21 0.0K
11:21 1,703.21 1,703.47 1,703.18 1,703.47 0.0K
11:22 1,703.51 1,703.58 1,703.41 1,703.41 0.0K
11:23 1,703.38 1,703.38 1,702.87 1,702.88 0.0K
11:24 1,702.86 1,702.86 1,702.64 1,702.64 0.0K
11:25 1,702.64 1,702.64 1,702.33 1,702.49 0.0K
11:26 1,702.47 1,702.54 1,702.47 1,702.48 0.0K
11:27 1,702.51 1,702.55 1,702.48 1,702.53 0.0K
11:28 1,702.52 1,702.64 1,702.52 1,702.58 0.0K
11:29 1,702.55 1,702.55 1,702.23 1,702.23 0.0K
11:30 1,702.22 1,702.22 1,702.09 1,702.09 0.0K
11:31 1,702.07 1,702.36 1,702.03 1,702.36 0.0K
11:32 1,702.37 1,702.49 1,702.35 1,702.36 0.0K
11:33 1,702.36 1,702.53 1,702.36 1,702.52 0.0K
11:34 1,702.51 1,702.51 1,702.22 1,702.44 0.0K
11:35 1,702.43 1,702.48 1,702.20 1,702.20 0.0K
11:36 1,702.21 1,702.77 1,702.20 1,702.73 0.0K
11:37 1,702.73 1,702.73 1,702.50 1,702.50 0.0K
11:38 1,702.51 1,702.51 1,702.34 1,702.35 0.0K
11:39 1,702.35 1,702.36 1,702.05 1,702.05 0.0K
11:40 1,702.06 1,702.06 1,701.72 1,701.73 0.0K
11:41 1,701.73 1,702.04 1,701.73 1,702.04 0.0K
11:42 1,702.08 1,702.19 1,702.08 1,702.19 0.0K
11:43 1,702.21 1,702.48 1,702.21 1,702.48 0.0K
11:44 1,702.50 1,702.50 1,702.23 1,702.23 0.0K
11:45 1,702.23 1,702.27 1,701.91 1,701.91 0.0K
11:46 1,701.90 1,701.95 1,701.63 1,701.66 0.0K
11:47 1,701.66 1,701.66 1,701.14 1,701.16 0.0K
11:48 1,701.16 1,701.19 1,701.10 1,701.10 0.0K
11:49 1,701.09 1,701.09 1,701.01 1,701.02 0.0K
11:50 1,701.03 1,701.06 1,700.95 1,701.04 0.0K
11:51 1,701.04 1,701.06 1,700.90 1,700.90 0.0K
11:52 1,700.85 1,700.85 1,700.45 1,700.45 0.0K
11:53 1,700.43 1,700.43 1,700.32 1,700.33 0.0K
11:54 1,700.33 1,700.33 1,700.08 1,700.22 0.0K
11:55 1,700.24 1,700.31 1,700.13 1,700.14 0.0K
11:56 1,700.14 1,700.20 1,700.13 1,700.15 0.0K
11:57 1,700.16 1,700.23 1,700.16 1,700.20 0.0K
11:58 1,700.19 1,700.29 1,700.19 1,700.22 0.0K
11:59 1,700.20 1,700.20 1,700.12 1,700.16 0.0K
12:00 1,700.16 1,700.17 1,699.95 1,699.97 0.0K
12:01 1,699.99 1,700.23 1,699.99 1,700.10 0.0K
12:02 1,700.02 1,700.03 1,699.74 1,699.74 0.0K
12:03 1,699.75 1,700.03 1,699.71 1,700.03 0.0K
12:04 1,700.03 1,700.03 1,699.89 1,699.92 0.0K
12:05 1,699.93 1,700.24 1,699.93 1,700.19 0.0K
12:06 1,700.19 1,700.33 1,700.19 1,700.33 0.0K
12:07 1,700.33 1,700.33 1,699.91 1,699.95 0.0K
12:08 1,699.93 1,699.93 1,699.81 1,699.81 0.0K
12:09 1,699.79 1,699.79 1,699.63 1,699.65 0.0K
12:10 1,699.67 1,699.67 1,699.50 1,699.60 0.0K
12:11 1,699.62 1,699.80 1,699.54 1,699.54 0.0K
12:12 1,699.53 1,699.64 1,699.53 1,699.61 0.0K
12:13 1,699.61 1,700.05 1,699.61 1,699.98 0.0K
12:14 1,699.98 1,700.01 1,699.69 1,699.69 0.0K
12:15 1,699.63 1,699.63 1,699.31 1,699.31 0.0K
12:16 1,699.30 1,699.31 1,699.15 1,699.19 0.0K
12:17 1,699.15 1,699.20 1,699.14 1,699.20 0.0K
12:18 1,699.20 1,699.33 1,699.12 1,699.30 0.0K
12:19 1,699.29 1,699.29 1,698.60 1,698.62 0.0K
12:20 1,698.64 1,699.01 1,698.64 1,699.01 0.0K
12:21 1,699.05 1,699.15 1,698.99 1,698.99 0.0K
12:22 1,698.97 1,699.03 1,698.97 1,698.97 0.0K
12:23 1,698.95 1,698.95 1,698.66 1,698.66 0.0K
12:24 1,698.67 1,699.22 1,698.67 1,699.22 0.0K
12:25 1,699.21 1,699.51 1,699.21 1,699.51 0.0K
12:26 1,699.50 1,699.89 1,699.50 1,699.88 0.0K
12:27 1,699.87 1,699.87 1,699.64 1,699.82 0.0K
12:28 1,699.81 1,699.94 1,699.81 1,699.89 0.0K
12:29 1,699.91 1,699.95 1,699.89 1,699.89 0.0K
12:30 1,699.91 1,699.91 1,699.80 1,699.86 0.0K
12:31 1,699.86 1,699.96 1,699.79 1,699.96 0.0K
12:32 1,699.97 1,700.00 1,699.83 1,699.83 0.0K
12:33 1,699.83 1,699.84 1,699.76 1,699.84 0.0K
12:34 1,699.85 1,699.87 1,699.80 1,699.87 0.0K
12:35 1,699.88 1,700.23 1,699.87 1,700.21 0.0K
12:36 1,700.19 1,700.19 1,699.90 1,699.90 0.0K
12:37 1,699.85 1,699.93 1,699.84 1,699.93 0.0K
12:38 1,699.97 1,700.30 1,699.97 1,700.30 0.0K
12:39 1,700.30 1,700.70 1,700.30 1,700.68 0.0K
12:40 1,700.69 1,700.70 1,700.52 1,700.53 0.0K
12:41 1,700.53 1,700.54 1,700.31 1,700.38 0.0K
12:42 1,700.40 1,700.79 1,700.40 1,700.79 0.0K
12:43 1,700.79 1,700.86 1,700.72 1,700.72 0.0K
12:44 1,700.71 1,700.93 1,700.70 1,700.93 0.0K
12:45 1,700.94 1,701.07 1,700.94 1,701.07 0.0K
12:46 1,701.07 1,701.22 1,701.05 1,701.22 0.0K
12:47 1,701.23 1,701.36 1,701.22 1,701.36 0.0K
12:48 1,701.38 1,701.82 1,701.38 1,701.82 0.0K
12:49 1,701.81 1,701.89 1,701.81 1,701.83 0.0K
12:50 1,701.84 1,701.92 1,701.84 1,701.91 0.0K
12:51 1,701.90 1,701.90 1,701.69 1,701.74 0.0K
12:52 1,701.73 1,701.73 1,701.41 1,701.41 0.0K
12:53 1,701.41 1,701.47 1,701.39 1,701.47 0.0K
12:54 1,701.47 1,701.55 1,701.44 1,701.55 0.0K
12:55 1,701.56 1,701.61 1,701.48 1,701.60 0.0K
12:56 1,701.62 1,701.70 1,701.58 1,701.64 0.0K
12:57 1,701.61 1,701.61 1,701.47 1,701.49 0.0K
12:58 1,701.49 1,701.50 1,701.30 1,701.32 0.0K
12:59 1,701.32 1,701.40 1,701.31 1,701.40 0.0K
13:00 1,701.40 1,701.50 1,701.40 1,701.46 0.0K
13:01 1,701.47 1,701.53 1,701.47 1,701.52 0.0K
13:02 1,701.51 1,701.56 1,701.47 1,701.52 0.0K
13:03 1,701.52 1,701.63 1,701.52 1,701.58 0.0K
13:04 1,701.58 1,701.73 1,701.57 1,701.72 0.0K
13:05 1,701.67 1,701.67 1,701.48 1,701.48 0.0K
13:06 1,701.47 1,701.52 1,701.37 1,701.44 0.0K
13:07 1,701.45 1,701.46 1,701.15 1,701.15 0.0K
13:08 1,701.12 1,701.12 1,701.05 1,701.05 0.0K
13:09 1,701.05 1,701.05 1,700.95 1,700.97 0.0K
13:10 1,700.98 1,701.22 1,700.97 1,701.21 0.0K
13:11 1,701.20 1,701.21 1,701.09 1,701.09 0.0K
13:12 1,701.09 1,701.09 1,700.92 1,700.93 0.0K
13:13 1,700.96 1,701.10 1,700.96 1,701.09 0.0K
13:14 1,701.09 1,701.10 1,700.99 1,700.99 0.0K
13:15 1,701.00 1,701.05 1,700.99 1,701.05 0.0K
13:16 1,701.06 1,701.14 1,701.06 1,701.08 0.0K
13:17 1,701.08 1,701.35 1,701.08 1,701.24 0.0K
13:18 1,701.25 1,701.27 1,701.18 1,701.27 0.0K
13:19 1,701.27 1,701.31 1,701.19 1,701.19 0.0K
13:20 1,701.16 1,701.16 1,700.88 1,700.93 0.0K
13:21 1,700.97 1,701.15 1,700.97 1,701.10 0.0K
13:22 1,701.10 1,701.13 1,701.08 1,701.08 0.0K
13:23 1,701.07 1,701.35 1,701.05 1,701.30 0.0K
13:24 1,701.30 1,701.30 1,701.00 1,701.00 0.0K
13:25 1,701.00 1,701.01 1,700.83 1,700.92 0.0K
13:26 1,700.91 1,700.95 1,700.88 1,700.90 0.0K
13:27 1,700.90 1,700.93 1,700.82 1,700.82 0.0K
13:28 1,700.83 1,700.91 1,700.83 1,700.89 0.0K
13:29 1,700.90 1,701.20 1,700.90 1,701.20 0.0K
13:30 1,701.20 1,701.61 1,701.20 1,701.61 0.0K
13:31 1,701.62 1,701.89 1,701.62 1,701.89 0.0K
13:32 1,701.88 1,702.07 1,701.88 1,702.07 0.0K
13:33 1,702.10 1,702.10 1,701.94 1,701.98 0.0K
13:34 1,701.95 1,701.97 1,701.78 1,701.78 0.0K
13:35 1,701.76 1,701.77 1,701.64 1,701.64 0.0K
13:36 1,701.65 1,701.65 1,701.50 1,701.58 0.0K
13:37 1,701.59 1,702.01 1,701.59 1,701.99 0.0K
13:38 1,701.98 1,702.00 1,701.93 1,702.00 0.0K
13:39 1,701.99 1,702.04 1,701.99 1,702.04 0.0K
13:40 1,702.06 1,702.06 1,701.90 1,701.90 0.0K
13:41 1,701.89 1,702.07 1,701.84 1,702.07 0.0K
13:42 1,702.07 1,702.13 1,702.05 1,702.09 0.0K
13:43 1,702.10 1,702.41 1,702.03 1,702.41 0.0K
13:44 1,702.40 1,702.58 1,702.38 1,702.58 0.0K
13:45 1,702.61 1,702.70 1,702.61 1,702.70 0.0K
13:46 1,702.70 1,702.71 1,702.64 1,702.65 0.0K
13:47 1,702.63 1,702.63 1,702.50 1,702.51 0.0K
13:48 1,702.53 1,702.59 1,702.48 1,702.59 0.0K
13:49 1,702.57 1,702.57 1,702.51 1,702.51 0.0K
13:50 1,702.49 1,702.49 1,702.20 1,702.20 0.0K
13:51 1,702.20 1,702.20 1,702.12 1,702.12 0.0K
13:52 1,702.10 1,702.11 1,701.72 1,701.72 0.0K
13:53 1,701.73 1,701.73 1,701.63 1,701.63 0.0K
13:54 1,701.62 1,701.62 1,701.54 1,701.54 0.0K
13:55 1,701.53 1,701.53 1,701.39 1,701.43 0.0K
13:56 1,701.43 1,701.45 1,701.24 1,701.24 0.0K
13:57 1,701.24 1,701.24 1,701.16 1,701.18 0.0K
13:58 1,701.18 1,701.20 1,701.06 1,701.06 0.0K
13:59 1,701.07 1,701.07 1,700.93 1,700.93 0.0K
14:00 1,700.94 1,701.02 1,700.90 1,700.99 0.0K
14:01 1,700.99 1,700.99 1,700.91 1,700.97 0.0K
14:02 1,700.98 1,701.03 1,700.84 1,700.86 0.0K
14:03 1,700.85 1,700.85 1,700.35 1,700.36 0.0K
14:04 1,700.33 1,700.33 1,700.03 1,700.03 0.0K
14:05 1,700.01 1,700.02 1,699.95 1,699.97 0.0K
14:06 1,699.97 1,699.97 1,699.70 1,699.70 0.0K
14:07 1,699.64 1,699.68 1,699.62 1,699.66 0.0K
14:08 1,699.62 1,699.62 1,699.49 1,699.51 0.0K
14:09 1,699.49 1,699.49 1,699.19 1,699.36 0.0K
14:10 1,699.40 1,699.48 1,699.23 1,699.33 0.0K
14:11 1,699.38 1,699.70 1,699.38 1,699.70 0.0K
14:12 1,699.78 1,699.90 1,699.77 1,699.85 0.0K
14:13 1,699.88 1,700.23 1,699.77 1,700.18 0.0K
14:14 1,700.16 1,700.18 1,700.02 1,700.15 0.0K
14:15 1,700.15 1,700.15 1,700.03 1,700.08 0.0K
14:16 1,700.09 1,700.13 1,699.89 1,699.89 0.0K
14:17 1,699.90 1,699.90 1,699.61 1,699.61 0.0K
14:18 1,699.60 1,699.70 1,699.57 1,699.66 0.0K
14:19 1,699.62 1,699.76 1,699.58 1,699.66 0.0K
14:20 1,699.65 1,699.97 1,699.62 1,699.97 0.0K
14:21 1,699.98 1,700.06 1,699.90 1,699.92 0.0K
14:22 1,699.93 1,700.12 1,699.93 1,700.12 0.0K
14:23 1,700.15 1,700.56 1,700.15 1,700.55 0.0K
14:24 1,700.55 1,700.62 1,700.52 1,700.61 0.0K
14:25 1,700.61 1,700.64 1,700.52 1,700.63 0.0K
14:26 1,700.63 1,700.64 1,700.52 1,700.52 0.0K
14:27 1,700.51 1,700.57 1,700.44 1,700.57 0.0K
14:28 1,700.58 1,700.76 1,700.58 1,700.75 0.0K
14:29 1,700.75 1,700.82 1,700.70 1,700.70 0.0K
14:30 1,700.62 1,700.62 1,700.42 1,700.44 0.0K
14:31 1,700.44 1,700.46 1,700.34 1,700.37 0.0K
14:32 1,700.36 1,700.44 1,700.18 1,700.18 0.0K
14:33 1,700.18 1,700.21 1,699.83 1,699.83 0.0K
14:34 1,699.83 1,699.88 1,699.81 1,699.88 0.0K
14:35 1,699.89 1,700.27 1,699.89 1,700.23 0.0K
14:36 1,700.23 1,700.69 1,700.21 1,700.68 0.0K
14:37 1,700.67 1,700.76 1,700.61 1,700.75 0.0K
14:38 1,700.75 1,700.80 1,700.67 1,700.72 0.0K
14:39 1,700.72 1,700.75 1,700.69 1,700.70 0.0K
14:40 1,700.69 1,700.69 1,700.46 1,700.47 0.0K
14:41 1,700.47 1,700.69 1,700.45 1,700.69 0.0K
14:42 1,700.71 1,700.99 1,700.70 1,700.99 0.0K
14:43 1,700.99 1,701.06 1,700.99 1,701.02 0.0K
14:44 1,701.03 1,701.12 1,700.99 1,701.12 0.0K
14:45 1,701.14 1,701.16 1,701.10 1,701.13 0.0K
14:46 1,701.12 1,701.12 1,700.81 1,700.84 0.0K
14:47 1,700.80 1,700.80 1,700.62 1,700.69 0.0K
14:48 1,700.72 1,700.73 1,700.66 1,700.73 0.0K
14:49 1,700.71 1,700.74 1,700.69 1,700.73 0.0K
14:50 1,700.78 1,701.00 1,700.78 1,701.00 0.0K
14:51 1,701.00 1,701.22 1,701.00 1,701.22 0.0K
14:52 1,701.22 1,701.76 1,701.22 1,701.76 0.0K
14:53 1,701.79 1,701.99 1,701.79 1,701.99 0.0K
14:54 1,702.02 1,702.28 1,702.02 1,702.26 0.0K
14:55 1,702.29 1,702.72 1,702.27 1,702.72 0.0K
14:56 1,702.74 1,702.92 1,702.74 1,702.92 0.0K
14:57 1,702.93 1,702.97 1,702.82 1,702.97 0.0K
14:58 1,702.94 1,703.06 1,702.92 1,703.05 0.0K
14:59 1,703.05 1,703.12 1,703.00 1,703.00 0.0K
15:00 1,703.00 1,703.16 1,702.96 1,703.08 0.0K
15:01 1,703.07 1,703.07 1,702.71 1,702.71 0.0K
15:02 1,702.72 1,702.80 1,702.67 1,702.80 0.0K
15:03 1,702.84 1,703.32 1,702.84 1,703.31 0.0K
15:04 1,703.32 1,703.35 1,703.26 1,703.26 0.0K
15:05 1,703.25 1,703.25 1,703.15 1,703.15 0.0K
15:06 1,703.14 1,703.19 1,703.12 1,703.12 0.0K
15:07 1,703.13 1,703.22 1,703.12 1,703.22 0.0K
15:08 1,703.23 1,703.23 1,702.97 1,703.00 0.0K
15:09 1,702.98 1,702.98 1,702.51 1,702.51 0.0K
15:10 1,702.50 1,702.63 1,702.46 1,702.63 0.0K
15:11 1,702.67 1,702.76 1,702.67 1,702.69 0.0K
15:12 1,702.70 1,703.09 1,702.67 1,703.09 0.0K
15:13 1,703.10 1,703.21 1,703.08 1,703.21 0.0K
15:14 1,703.21 1,703.23 1,703.02 1,703.02 0.0K
15:15 1,703.01 1,703.06 1,702.94 1,702.97 0.0K
15:16 1,702.97 1,702.97 1,702.71 1,702.71 0.0K
15:17 1,702.71 1,702.90 1,702.71 1,702.90 0.0K
15:18 1,702.92 1,702.94 1,702.89 1,702.91 0.0K
15:19 1,702.91 1,702.99 1,702.91 1,702.99 0.0K
15:20 1,703.00 1,703.22 1,703.00 1,703.13 0.0K
15:21 1,703.08 1,703.08 1,702.91 1,702.92 0.0K
15:22 1,702.90 1,703.22 1,702.86 1,703.22 0.0K
15:23 1,703.25 1,703.32 1,703.25 1,703.31 0.0K
15:24 1,703.32 1,703.46 1,703.32 1,703.41 0.0K
15:25 1,703.41 1,703.57 1,703.40 1,703.54 0.0K
15:26 1,703.52 1,703.87 1,703.52 1,703.87 0.0K
15:27 1,703.86 1,703.87 1,703.64 1,703.64 0.0K
15:28 1,703.63 1,703.63 1,703.26 1,703.26 0.0K
15:29 1,703.24 1,703.24 1,703.13 1,703.13 0.0K
15:30 1,703.13 1,703.13 1,702.93 1,702.98 0.0K
15:31 1,702.99 1,703.60 1,702.99 1,703.60 0.0K
15:32 1,703.60 1,703.71 1,703.60 1,703.65 0.0K
15:33 1,703.64 1,703.86 1,703.64 1,703.86 0.0K
15:34 1,703.86 1,703.88 1,703.72 1,703.72 0.0K
15:35 1,703.67 1,703.67 1,703.21 1,703.46 0.0K
15:36 1,703.51 1,703.86 1,703.51 1,703.78 0.0K
15:37 1,703.76 1,703.76 1,703.62 1,703.62 0.0K
15:38 1,703.63 1,703.74 1,703.61 1,703.61 0.0K
15:39 1,703.61 1,704.82 1,703.59 1,704.82 0.0K
15:40 1,704.88 1,704.96 1,704.40 1,704.40 0.0K
15:41 1,704.37 1,704.80 1,704.21 1,704.59 0.0K
15:42 1,704.58 1,704.58 1,704.45 1,704.45 0.0K
15:43 1,704.41 1,704.41 1,704.26 1,704.28 0.0K
15:44 1,704.26 1,704.26 1,704.09 1,704.16 0.0K
15:45 1,704.18 1,704.59 1,704.18 1,704.57 0.0K
15:46 1,704.54 1,704.54 1,704.39 1,704.51 0.0K
15:47 1,704.51 1,704.62 1,704.48 1,704.50 0.0K
15:48 1,704.48 1,704.64 1,704.46 1,704.59 0.0K
15:49 1,704.59 1,704.97 1,704.59 1,704.97 0.0K
15:50 1,704.72 1,704.87 1,704.49 1,704.87 0.0K
15:51 1,704.89 1,705.78 1,704.89 1,705.77 0.0K
15:52 1,705.79 1,706.17 1,705.78 1,706.17 0.0K
15:53 1,706.17 1,706.49 1,706.15 1,706.23 0.0K
15:54 1,706.13 1,706.13 1,705.84 1,705.95 0.0K
15:55 1,705.19 1,705.19 1,704.75 1,705.17 0.0K
15:56 1,705.29 1,705.62 1,705.29 1,705.35 0.0K
15:57 1,705.32 1,705.34 1,704.91 1,704.91 0.0K
15:58 1,704.80 1,704.80 1,704.11 1,704.11 0.0K
15:59 1,704.09 1,704.09 1,702.96 1,703.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,686.81 1,700.66 1,686.37 1,700.38 0.0M
2025-09-25 1,688.93 1,688.93 1,675.51 1,681.45 0.0M
2025-09-24 1,704.90 1,710.01 1,697.33 1,699.83 0.0M
2025-09-23 1,707.43 1,720.17 1,702.31 1,705.20 0.0M
2025-09-22 1,702.73 1,706.50 1,696.58 1,703.95 0.0M
2025-09-19 1,721.72 1,721.78 1,702.65 1,704.74 0.0M
2025-09-18 1,703.99 1,723.24 1,702.43 1,720.38 0.0M
2025-09-17 1,702.81 1,728.16 1,691.51 1,695.84 0.0M
2025-09-16 1,704.99 1,705.63 1,692.25 1,699.34 0.0M
2025-09-15 1,713.39 1,716.83 1,701.12 1,702.87 0.0M
2025-09-12 1,725.03 1,725.98 1,709.57 1,709.76 0.0M
2025-09-11 1,702.30 1,730.97 1,701.79 1,730.35 0.0M
2025-09-10 1,700.63 1,708.44 1,693.76 1,699.22 0.0M
2025-09-09 1,718.85 1,719.39 1,701.91 1,703.98 0.0M
2025-09-08 1,721.00 1,722.06 1,707.23 1,721.60 0.0M
2025-09-05 1,720.83 1,733.92 1,712.04 1,722.80 0.0M
2025-09-04 1,696.20 1,715.16 1,692.47 1,714.91 0.0M
2025-09-03 1,689.87 1,702.02 1,686.16 1,694.58 0.0M
2025-09-02 1,688.85 1,697.06 1,684.76 1,696.21 0.0M
2025-08-29 1,712.58 1,717.63 1,703.86 1,708.13 0.0M
2025-08-28 1,722.98 1,722.98 1,702.24 1,711.79 0.0M
2025-08-27 1,702.70 1,721.08 1,702.32 1,718.34 0.0M
2025-08-26 1,704.53 1,713.08 1,704.43 1,706.55 0.0M
2025-08-25 1,714.66 1,715.84 1,705.97 1,706.08 0.0M
2025-08-22 1,675.16 1,723.56 1,675.16 1,719.08 0.0M
2025-08-21 1,660.35 1,668.82 1,658.59 1,665.72 0.0M
2025-08-20 1,676.08 1,677.92 1,665.03 1,668.88 0.0M
2025-08-19 1,670.93 1,688.79 1,670.90 1,676.91 0.0M
2025-08-18 1,665.87 1,671.07 1,665.60 1,667.41 0.0M
2025-08-15 1,682.64 1,682.64 1,665.72 1,666.26 0.0M
2025-08-14 1,678.80 1,680.86 1,669.88 1,679.02 0.0M
2025-08-13 1,664.52 1,696.45 1,663.47 1,696.08 0.0M
2025-08-12 1,630.38 1,659.29 1,627.94 1,659.05 0.0M
2025-08-11 1,627.63 1,632.92 1,619.16 1,620.82 0.0M
2025-08-08 1,628.86 1,632.66 1,623.91 1,626.63 0.0M
2025-08-07 1,635.44 1,640.58 1,618.20 1,624.31 0.0M
2025-08-06 1,629.63 1,630.29 1,619.81 1,621.67 0.0M
2025-08-05 1,629.22 1,632.63 1,614.28 1,628.27 0.0M
2025-08-04 1,610.82 1,624.74 1,610.04 1,624.09 0.0M
2025-08-01 1,615.53 1,616.34 1,587.43 1,605.42 0.0M
2025-07-31 1,635.13 1,647.12 1,626.03 1,629.01 0.0M
2025-07-30 1,660.93 1,662.82 1,634.20 1,642.57 0.0M
2025-07-29 1,663.23 1,664.04 1,651.16 1,655.22 0.0M
2025-07-28 1,664.08 1,664.90 1,654.57 1,656.06 0.0M
2025-07-25 1,660.09 1,663.22 1,647.84 1,662.52 0.0M
2025-07-24 1,661.91 1,665.69 1,652.20 1,652.47 0.0M
2025-07-23 1,663.41 1,669.87 1,661.39 1,668.65 0.0M
2025-07-22 1,630.52 1,654.43 1,630.52 1,652.03 0.0M
2025-07-21 1,640.67 1,642.43 1,624.78 1,625.13 0.0M
2025-07-18 1,647.82 1,647.88 1,630.45 1,634.90 0.0M
2025-07-17 1,623.15 1,642.80 1,623.15 1,639.31 0.0M
2025-07-16 1,621.44 1,626.40 1,602.33 1,623.56 0.0M
2025-07-15 1,654.49 1,654.76 1,616.30 1,616.39 0.0M
2025-07-14 1,647.24 1,652.27 1,640.70 1,650.64 0.0M
2025-07-11 1,654.60 1,656.64 1,647.42 1,651.34 0.0M
2025-07-10 1,654.24 1,676.02 1,652.39 1,666.94 0.0M
2025-07-09 1,655.72 1,656.69 1,642.59 1,655.03 0.0M
2025-07-08 1,639.68 1,658.23 1,639.50 1,649.00 0.0M
2025-07-07 1,650.04 1,659.93 1,631.95 1,637.79 0.0M
2025-07-03 1,657.88 1,661.87 1,655.99 1,659.01 0.0M
2025-07-02 1,638.05 1,653.11 1,632.22 1,652.74 0.0M
2025-07-01 1,601.51 1,650.14 1,601.45 1,636.10 0.0M
2025-06-30 1,612.51 1,612.54 1,600.47 1,606.79 0.0M
2025-06-27 1,612.52 1,619.31 1,600.82 1,609.71 0.0M
2025-06-26 1,595.62 1,608.87 1,595.62 1,608.00 0.0M
2025-06-25 1,601.42 1,601.46 1,587.25 1,588.71 0.0M
2025-06-24 1,596.42 1,605.48 1,591.96 1,602.00 0.0M
2025-06-23 1,567.02 1,587.84 1,560.50 1,587.14 0.0M
2025-06-20 1,579.20 1,579.60 1,564.95 1,570.72 0.0M
2025-06-18 1,565.66 1,583.56 1,565.60 1,571.90 0.0M
2025-06-17 1,572.38 1,579.26 1,565.85 1,566.38 0.0M
2025-06-16 1,581.01 1,591.34 1,577.86 1,582.31 0.0M
2025-06-13 1,578.10 1,586.68 1,564.46 1,568.84 0.0M
2025-06-12 1,585.04 1,594.41 1,581.76 1,594.39 0.0M
2025-06-11 1,609.29 1,609.97 1,592.14 1,595.24 0.0M
2025-06-10 1,600.85 1,609.46 1,597.29 1,603.10 0.0M
2025-06-09 1,597.66 1,604.45 1,588.94 1,594.50 0.0M
2025-06-06 1,588.50 1,591.67 1,583.67 1,589.76 0.0M
2025-06-05 1,577.25 1,580.75 1,566.45 1,572.27 0.0M
2025-06-04 1,580.53 1,582.99 1,574.89 1,574.90 0.0M
2025-06-03 1,557.13 1,581.31 1,553.75 1,578.80 0.0M
2025-06-02 1,561.79 1,562.01 1,541.76 1,558.44 0.0M
2025-05-30 1,568.48 1,573.48 1,558.31 1,567.87 0.0M
2025-05-29 1,578.74 1,578.79 1,562.92 1,575.92 0.0M
2025-05-28 1,588.27 1,588.44 1,568.14 1,569.50 0.0M
2025-05-27 1,569.04 1,587.07 1,562.87 1,586.85 0.0M
2025-05-23 1,534.45 1,553.77 1,534.41 1,549.83 0.0M
2025-05-22 1,554.46 1,565.12 1,547.62 1,557.55 0.0M
2025-05-21 1,590.55 1,590.59 1,559.65 1,560.23 0.0M
2025-05-20 1,608.68 1,614.42 1,601.71 1,605.38 0.0M
2025-05-19 1,595.56 1,610.85 1,595.20 1,610.36 0.0M
2025-05-17 1,600.93 1,615.48 1,615.48 1,615.48 0.0M
2025-05-16 1,600.93 1,615.69 1,597.56 1,615.48 0.0M
2025-05-15 1,586.80 1,599.88 1,585.26 1,599.57 0.0M
2025-05-14 1,601.01 1,601.20 1,591.41 1,592.24 0.0M
2025-05-13 1,607.61 1,611.81 1,603.49 1,605.53 0.0M
2025-05-12 1,589.37 1,611.27 1,589.37 1,602.82 0.0M
2025-05-09 1,554.28 1,555.40 1,544.44 1,547.69 0.0M
2025-05-08 1,540.19 1,563.58 1,537.43 1,549.47 0.0M
2025-05-07 1,525.09 1,533.09 1,517.50 1,525.99 0.0M
2025-05-06 1,512.10 1,525.85 1,508.93 1,518.07 0.0M
2025-05-05 1,522.28 1,535.67 1,520.77 1,523.78 0.0M
2025-05-02 1,522.97 1,536.12 1,518.92 1,533.17 0.0M
2025-05-01 1,509.79 1,519.53 1,499.94 1,503.45 0.0M
2025-04-30 1,490.59 1,506.78 1,474.34 1,504.04 0.0M
2025-04-29 1,497.05 1,514.46 1,491.50 1,508.98 0.0M
2025-04-28 1,498.98 1,509.60 1,489.38 1,503.62 0.0M
2025-04-25 1,492.95 1,498.25 1,485.02 1,496.74 0.0M
2025-04-24 1,475.36 1,500.83 1,470.63 1,499.13 0.0M
2025-04-23 1,485.20 1,511.62 1,467.18 1,471.65 0.0M
2025-04-22 1,432.20 1,454.27 1,431.79 1,452.08 0.0M
2025-04-21 1,435.87 1,436.28 1,405.24 1,417.04 0.0M
2025-04-17 1,438.65 1,454.75 1,438.44 1,447.98 0.0M
2025-04-16 1,444.67 1,453.57 1,423.64 1,436.23 0.0M
2025-04-15 1,454.85 1,466.06 1,446.95 1,449.57 0.0M
2025-04-14 1,459.63 1,460.83 1,434.80 1,456.10 0.0M
2025-04-11 1,416.25 1,439.99 1,395.32 1,437.70 0.0M
2025-04-10 1,448.24 1,448.24 1,386.69 1,418.50 0.0M
2025-04-09 1,344.25 1,486.03 1,342.13 1,478.78 0.0M
2025-04-08 1,429.27 1,434.65 1,343.31 1,360.00 0.0M
2025-04-07 1,374.46 1,447.33 1,345.55 1,391.90 0.0M
2025-04-04 1,443.74 1,444.30 1,393.23 1,415.61 0.0M
2025-04-03 1,542.19 1,542.22 1,482.82 1,483.19 0.0M
2025-04-02 1,546.51 1,583.57 1,546.16 1,582.06 0.0M
2025-04-01 1,554.06 1,567.74 1,540.82 1,561.65 0.0M
2025-03-31 1,538.47 1,564.50 1,531.55 1,556.35 0.0M
2025-03-28 1,578.25 1,579.36 1,546.49 1,552.97 0.0M
2025-03-27 1,584.64 1,589.14 1,573.23 1,582.13 0.0M
2025-03-26 1,589.65 1,594.45 1,578.20 1,583.40 0.0M
2025-03-25 1,593.96 1,595.53 1,578.89 1,585.47 0.0M
2025-03-24 1,574.44 1,593.56 1,574.28 1,592.65 0.0M
2025-03-21 1,556.17 1,562.64 1,546.17 1,558.54 0.0M
2025-03-20 1,570.49 1,583.93 1,569.19 1,570.01 0.0M
2025-03-19 1,568.23 1,589.00 1,566.61 1,582.31 0.0M
2025-03-18 1,570.46 1,570.71 1,561.44 1,567.55 0.0M
2025-03-17 1,553.06 1,580.06 1,553.06 1,574.89 0.0M
2025-03-14 1,531.53 1,553.59 1,529.86 1,552.82 0.0M
2025-03-13 1,539.56 1,545.88 1,514.06 1,519.55 0.0M
2025-03-12 1,559.86 1,561.69 1,534.88 1,540.91 0.0M
2025-03-11 1,572.56 1,573.85 1,542.73 1,552.51 0.0M
2025-03-10 1,585.69 1,599.05 1,563.41 1,571.14 0.0M
2025-03-07 1,576.95 1,601.00 1,568.94 1,598.05 0.0M
2025-03-06 1,578.06 1,590.25 1,570.18 1,579.53 0.0M
2025-03-05 1,575.40 1,593.91 1,566.16 1,592.72 0.0M
2025-03-04 1,585.10 1,597.77 1,563.20 1,574.18 0.0M
2025-03-03 1,637.67 1,640.19 1,591.81 1,599.43 0.0M
2025-02-28 1,618.38 1,632.70 1,612.07 1,632.48 0.0M
2025-02-27 1,641.41 1,642.96 1,620.08 1,620.67 0.0M
2025-02-26 1,649.63 1,658.03 1,637.91 1,641.12 0.0M
2025-02-25 1,645.55 1,652.55 1,637.48 1,646.99 0.0M
2025-02-24 1,645.38 1,650.06 1,634.39 1,641.76 0.0M
2025-02-21 1,680.35 1,680.37 1,635.58 1,640.41 0.0M
2025-02-20 1,679.52 1,682.32 1,664.20 1,672.41 0.0M
2025-02-19 1,674.10 1,685.75 1,672.81 1,682.08 0.0M
2025-02-18 1,671.61 1,686.40 1,669.73 1,686.40 0.0M
2025-02-14 1,679.15 1,684.53 1,667.20 1,669.42 0.0M
2025-02-13 1,664.66 1,672.88 1,660.18 1,672.40 0.0M
2025-02-12 1,656.15 1,663.81 1,653.66 1,659.10 0.0M
2025-02-11 1,664.21 1,677.00 1,664.20 1,675.18 0.0M
2025-02-10 1,681.46 1,681.48 1,670.38 1,673.61 0.0M
2025-02-07 1,695.28 1,695.31 1,673.89 1,675.94 0.0M
2025-02-06 1,706.34 1,707.02 1,684.13 1,692.17 0.0M
2025-02-05 1,695.73 1,699.34 1,685.14 1,698.80 0.0M
2025-02-04 1,676.23 1,689.90 1,676.23 1,688.80 0.0M
2025-02-03 1,670.83 1,689.87 1,659.24 1,679.32 0.0M
2025-01-31 1,715.44 1,723.94 1,699.70 1,703.45 0.0M
2025-01-30 1,712.03 1,725.59 1,707.83 1,718.93 0.0M
2025-01-29 1,708.97 1,714.97 1,693.34 1,698.35 0.0M
2025-01-28 1,714.06 1,717.22 1,704.42 1,709.32 0.0M
2025-01-27 1,713.08 1,723.22 1,706.72 1,714.76 0.0M
2025-01-24 1,717.99 1,721.01 1,713.49 1,716.61 0.0M
2025-01-23 1,714.65 1,720.81 1,708.76 1,719.73 0.0M
2025-01-22 1,727.20 1,727.24 1,717.32 1,718.00 0.0M
2025-01-21 1,715.86 1,731.56 1,715.69 1,730.30 0.0M
2025-01-17 1,710.07 1,711.24 1,701.84 1,704.30 0.0M
2025-01-16 1,685.34 1,701.20 1,681.28 1,698.12 0.0M
2025-01-15 1,699.37 1,700.91 1,681.47 1,685.36 0.0M
2025-01-14 1,657.01 1,667.54 1,650.64 1,667.32 0.0M
2025-01-13 1,623.29 1,649.17 1,622.30 1,648.99 0.0M
2025-01-10 1,637.91 1,641.26 1,627.81 1,632.78 0.0M
2025-01-08 1,647.37 1,656.37 1,636.57 1,656.00 0.0M
2025-01-07 1,669.49 1,675.76 1,649.61 1,657.47 0.0M
2025-01-06 1,673.63 1,684.65 1,661.76 1,662.89 0.0M
2025-01-03 1,653.63 1,667.75 1,644.04 1,666.94 0.0M
2025-01-02 1,667.16 1,673.30 1,645.40 1,649.75 0.0M