Nasdaq US Large Cap Equities for Rising Rates (NQERR)

NQERR
🏛️ 美国 →
1,662.50
最后更新: 2025-09-29
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 1,653.30 1,654.42 1,653.30 1,654.42 0.0K
09:31 1,654.40 1,654.72 1,652.98 1,652.98 0.0K
09:32 1,652.95 1,654.02 1,652.95 1,653.56 0.0K
09:33 1,653.81 1,655.12 1,653.81 1,655.09 0.0K
09:34 1,654.74 1,656.88 1,654.74 1,656.88 0.0K
09:35 1,656.87 1,657.67 1,656.57 1,657.63 0.0K
09:36 1,657.52 1,658.57 1,657.52 1,657.89 0.0K
09:37 1,657.59 1,657.75 1,657.20 1,657.23 0.0K
09:38 1,657.12 1,657.13 1,656.84 1,657.02 0.0K
09:39 1,657.02 1,658.01 1,657.02 1,657.94 0.0K
09:40 1,658.07 1,659.08 1,658.07 1,658.83 0.0K
09:41 1,658.99 1,659.78 1,658.99 1,659.71 0.0K
09:42 1,659.69 1,661.12 1,659.69 1,660.73 0.0K
09:43 1,660.44 1,660.88 1,660.44 1,660.67 0.0K
09:44 1,660.58 1,661.01 1,660.45 1,661.01 0.0K
09:45 1,660.83 1,661.22 1,660.00 1,660.93 0.0K
09:46 1,660.92 1,662.07 1,660.92 1,661.98 0.0K
09:47 1,662.02 1,662.88 1,661.94 1,662.76 0.0K
09:48 1,662.83 1,663.20 1,662.74 1,662.82 0.0K
09:49 1,662.88 1,663.11 1,662.84 1,663.05 0.0K
09:50 1,663.03 1,663.67 1,662.98 1,663.22 0.0K
09:51 1,663.00 1,663.04 1,662.51 1,662.51 0.0K
09:52 1,662.50 1,662.63 1,661.82 1,661.89 0.0K
09:53 1,661.96 1,662.55 1,661.96 1,662.54 0.0K
09:54 1,662.57 1,663.11 1,662.57 1,662.63 0.0K
09:55 1,662.65 1,662.76 1,662.44 1,662.54 0.0K
09:56 1,662.48 1,662.48 1,661.66 1,662.06 0.0K
09:57 1,662.09 1,662.83 1,662.08 1,662.75 0.0K
09:58 1,662.77 1,663.00 1,662.77 1,662.99 0.0K
09:59 1,663.02 1,663.62 1,662.77 1,663.60 0.0K
10:00 1,663.64 1,665.58 1,663.64 1,665.24 0.0K
10:01 1,665.15 1,665.15 1,663.86 1,663.86 0.0K
10:02 1,663.78 1,663.78 1,662.18 1,662.18 0.0K
10:03 1,662.18 1,662.23 1,661.71 1,661.71 0.0K
10:04 1,661.65 1,662.38 1,661.61 1,662.38 0.0K
10:05 1,662.40 1,663.21 1,662.40 1,663.16 0.0K
10:06 1,663.09 1,663.91 1,662.92 1,663.88 0.0K
10:07 1,663.82 1,663.83 1,663.09 1,663.82 0.0K
10:08 1,663.84 1,663.85 1,663.35 1,663.74 0.0K
10:09 1,663.68 1,664.13 1,663.66 1,664.02 0.0K
10:10 1,663.89 1,663.94 1,663.44 1,663.48 0.0K
10:11 1,663.63 1,663.93 1,663.31 1,663.85 0.0K
10:12 1,663.87 1,664.75 1,663.82 1,664.73 0.0K
10:13 1,664.74 1,664.74 1,663.68 1,663.87 0.0K
10:14 1,663.86 1,663.88 1,663.50 1,663.56 0.0K
10:15 1,663.69 1,663.69 1,662.94 1,662.94 0.0K
10:16 1,662.91 1,663.56 1,662.91 1,663.50 0.0K
10:17 1,663.58 1,664.19 1,663.58 1,664.19 0.0K
10:18 1,664.07 1,664.07 1,663.71 1,663.81 0.0K
10:19 1,663.84 1,664.69 1,663.84 1,664.69 0.0K
10:20 1,664.83 1,665.27 1,664.58 1,665.27 0.0K
10:21 1,665.31 1,665.38 1,664.95 1,665.38 0.0K
10:22 1,665.55 1,665.58 1,665.33 1,665.33 0.0K
10:23 1,665.31 1,666.03 1,665.20 1,665.88 0.0K
10:24 1,665.81 1,665.81 1,664.69 1,664.85 0.0K
10:25 1,664.70 1,664.71 1,663.67 1,663.73 0.0K
10:26 1,663.77 1,663.81 1,663.14 1,663.17 0.0K
10:27 1,663.21 1,663.22 1,662.38 1,662.42 0.0K
10:28 1,662.34 1,662.59 1,662.34 1,662.57 0.0K
10:29 1,662.59 1,662.79 1,662.59 1,662.71 0.0K
10:30 1,662.70 1,662.93 1,662.67 1,662.80 0.0K
10:31 1,662.81 1,662.81 1,662.48 1,662.52 0.0K
10:32 1,662.53 1,662.61 1,662.09 1,662.27 0.0K
10:33 1,662.20 1,662.64 1,662.20 1,662.54 0.0K
10:34 1,662.59 1,662.61 1,662.11 1,662.14 0.0K
10:35 1,662.15 1,662.15 1,661.70 1,661.85 0.0K
10:36 1,661.87 1,662.74 1,661.87 1,662.74 0.0K
10:37 1,662.73 1,662.73 1,662.28 1,662.33 0.0K
10:38 1,662.30 1,663.34 1,662.19 1,663.32 0.0K
10:39 1,663.27 1,663.95 1,663.20 1,663.91 0.0K
10:40 1,663.94 1,664.08 1,663.72 1,664.03 0.0K
10:41 1,663.99 1,663.99 1,663.59 1,663.69 0.0K
10:42 1,663.75 1,663.75 1,663.22 1,663.53 0.0K
10:43 1,663.61 1,663.64 1,662.95 1,663.06 0.0K
10:44 1,663.03 1,663.18 1,662.92 1,663.09 0.0K
10:45 1,663.06 1,663.30 1,662.63 1,662.63 0.0K
10:46 1,662.59 1,662.69 1,662.21 1,662.35 0.0K
10:47 1,662.41 1,662.41 1,662.07 1,662.09 0.0K
10:48 1,662.10 1,662.19 1,662.01 1,662.08 0.0K
10:49 1,662.07 1,662.10 1,661.36 1,661.36 0.0K
10:50 1,661.32 1,661.32 1,661.00 1,661.07 0.0K
10:51 1,661.06 1,661.99 1,661.00 1,661.99 0.0K
10:52 1,661.96 1,662.01 1,661.59 1,661.62 0.0K
10:53 1,661.62 1,661.69 1,661.32 1,661.32 0.0K
10:54 1,661.33 1,661.38 1,660.94 1,660.95 0.0K
10:55 1,660.93 1,661.59 1,660.93 1,661.58 0.0K
10:56 1,661.62 1,661.76 1,661.43 1,661.49 0.0K
10:57 1,661.53 1,662.32 1,661.53 1,662.32 0.0K
10:58 1,662.40 1,662.76 1,662.35 1,662.55 0.0K
10:59 1,662.57 1,662.57 1,662.03 1,662.03 0.0K
11:00 1,662.06 1,662.08 1,661.78 1,661.81 0.0K
11:01 1,661.80 1,661.82 1,660.93 1,661.02 0.0K
11:02 1,660.99 1,661.47 1,660.94 1,661.47 0.0K
11:03 1,661.50 1,661.65 1,661.36 1,661.65 0.0K
11:04 1,661.67 1,661.81 1,661.40 1,661.41 0.0K
11:05 1,661.38 1,661.69 1,661.11 1,661.11 0.0K
11:06 1,661.12 1,661.50 1,661.12 1,661.47 0.0K
11:07 1,661.46 1,661.92 1,661.46 1,661.86 0.0K
11:08 1,661.80 1,661.92 1,661.64 1,661.92 0.0K
11:09 1,661.91 1,661.91 1,661.65 1,661.69 0.0K
11:10 1,661.67 1,661.70 1,661.22 1,661.22 0.0K
11:11 1,661.27 1,661.76 1,661.27 1,661.57 0.0K
11:12 1,661.63 1,661.80 1,661.51 1,661.61 0.0K
11:13 1,661.62 1,662.17 1,661.62 1,662.16 0.0K
11:14 1,662.17 1,662.37 1,661.94 1,661.94 0.0K
11:15 1,661.90 1,661.90 1,661.26 1,661.26 0.0K
11:16 1,661.28 1,661.77 1,661.26 1,661.73 0.0K
11:17 1,661.73 1,661.98 1,661.71 1,661.98 0.0K
11:18 1,662.00 1,662.42 1,662.00 1,662.25 0.0K
11:19 1,662.25 1,662.45 1,662.10 1,662.33 0.0K
11:20 1,662.38 1,662.41 1,662.30 1,662.38 0.0K
11:21 1,662.36 1,662.36 1,661.97 1,662.26 0.0K
11:22 1,662.33 1,662.43 1,662.27 1,662.38 0.0K
11:23 1,662.40 1,662.62 1,662.39 1,662.58 0.0K
11:24 1,662.50 1,662.54 1,662.42 1,662.42 0.0K
11:25 1,662.42 1,662.80 1,662.29 1,662.80 0.0K
11:26 1,662.85 1,663.45 1,662.85 1,663.45 0.0K
11:27 1,663.52 1,663.53 1,663.24 1,663.28 0.0K
11:28 1,663.34 1,663.34 1,663.10 1,663.19 0.0K
11:29 1,663.20 1,663.45 1,663.20 1,663.43 0.0K
11:30 1,663.47 1,664.06 1,663.47 1,664.06 0.0K
11:31 1,664.03 1,664.10 1,663.96 1,663.98 0.0K
11:32 1,664.00 1,664.14 1,663.90 1,664.14 0.0K
11:33 1,664.14 1,664.14 1,663.54 1,663.60 0.0K
11:34 1,663.63 1,663.92 1,663.59 1,663.91 0.0K
11:35 1,663.97 1,664.11 1,663.94 1,663.94 0.0K
11:36 1,664.04 1,664.45 1,664.02 1,664.42 0.0K
11:37 1,664.42 1,664.42 1,663.77 1,663.77 0.0K
11:38 1,663.78 1,663.80 1,663.56 1,663.57 0.0K
11:39 1,663.51 1,663.85 1,663.48 1,663.85 0.0K
11:40 1,663.86 1,664.07 1,663.83 1,663.87 0.0K
11:41 1,663.85 1,664.12 1,663.85 1,664.12 0.0K
11:42 1,664.12 1,664.13 1,663.91 1,664.13 0.0K
11:43 1,664.23 1,664.71 1,664.23 1,664.71 0.0K
11:44 1,664.89 1,665.47 1,664.89 1,665.47 0.0K
11:45 1,665.46 1,665.46 1,665.09 1,665.09 0.0K
11:46 1,665.08 1,665.11 1,664.87 1,665.10 0.0K
11:47 1,665.10 1,665.19 1,665.02 1,665.09 0.0K
11:48 1,665.14 1,665.42 1,665.11 1,665.36 0.0K
11:49 1,665.39 1,665.54 1,665.37 1,665.40 0.0K
11:50 1,665.40 1,665.40 1,664.54 1,664.55 0.0K
11:51 1,664.53 1,664.78 1,664.47 1,664.78 0.0K
11:52 1,664.75 1,664.79 1,664.63 1,664.63 0.0K
11:53 1,664.65 1,664.65 1,664.23 1,664.31 0.0K
11:54 1,664.39 1,664.41 1,664.01 1,664.26 0.0K
11:55 1,664.28 1,664.30 1,664.03 1,664.03 0.0K
11:56 1,664.05 1,664.24 1,664.05 1,664.16 0.0K
11:57 1,664.16 1,664.17 1,663.92 1,663.96 0.0K
11:58 1,663.99 1,664.12 1,663.79 1,663.79 0.0K
11:59 1,663.78 1,663.78 1,663.22 1,663.22 0.0K
12:00 1,663.26 1,663.50 1,663.10 1,663.42 0.0K
12:01 1,663.37 1,663.40 1,663.13 1,663.13 0.0K
12:02 1,663.03 1,663.48 1,663.03 1,663.35 0.0K
12:03 1,663.27 1,663.41 1,663.25 1,663.28 0.0K
12:04 1,663.26 1,663.45 1,663.26 1,663.41 0.0K
12:05 1,663.44 1,663.49 1,663.20 1,663.39 0.0K
12:06 1,663.40 1,663.71 1,663.40 1,663.65 0.0K
12:07 1,663.65 1,663.74 1,663.56 1,663.59 0.0K
12:08 1,663.61 1,663.69 1,663.51 1,663.52 0.0K
12:09 1,663.51 1,663.54 1,663.20 1,663.20 0.0K
12:10 1,663.17 1,663.27 1,662.85 1,663.02 0.0K
12:11 1,663.06 1,663.26 1,663.06 1,663.06 0.0K
12:12 1,663.05 1,663.17 1,663.05 1,663.10 0.0K
12:13 1,663.09 1,663.09 1,662.89 1,662.97 0.0K
12:14 1,663.01 1,663.16 1,663.01 1,663.16 0.0K
12:15 1,663.17 1,663.76 1,663.17 1,663.59 0.0K
12:16 1,663.59 1,663.59 1,663.31 1,663.41 0.0K
12:17 1,663.42 1,663.42 1,663.11 1,663.32 0.0K
12:18 1,663.35 1,663.35 1,662.94 1,663.08 0.0K
12:19 1,663.08 1,663.14 1,662.96 1,663.09 0.0K
12:20 1,663.12 1,663.66 1,663.12 1,663.66 0.0K
12:21 1,663.78 1,664.29 1,663.78 1,664.25 0.0K
12:22 1,664.29 1,664.56 1,664.28 1,664.56 0.0K
12:23 1,664.55 1,664.86 1,664.55 1,664.82 0.0K
12:24 1,664.88 1,665.34 1,664.88 1,665.34 0.0K
12:25 1,665.34 1,665.88 1,665.34 1,665.85 0.0K
12:26 1,665.88 1,665.94 1,665.77 1,665.90 0.0K
12:27 1,666.21 1,666.22 1,665.93 1,665.93 0.0K
12:28 1,665.91 1,665.91 1,665.26 1,665.26 0.0K
12:29 1,665.21 1,665.35 1,665.21 1,665.35 0.0K
12:30 1,665.35 1,665.80 1,665.34 1,665.80 0.0K
12:31 1,665.82 1,666.00 1,665.57 1,665.57 0.0K
12:32 1,665.64 1,665.72 1,665.52 1,665.54 0.0K
12:33 1,665.57 1,665.57 1,664.92 1,664.92 0.0K
12:34 1,664.89 1,665.51 1,664.89 1,665.48 0.0K
12:35 1,665.47 1,665.52 1,665.42 1,665.42 0.0K
12:36 1,665.42 1,665.72 1,665.41 1,665.72 0.0K
12:37 1,665.82 1,666.17 1,665.82 1,666.14 0.0K
12:38 1,666.15 1,666.31 1,666.13 1,666.24 0.0K
12:39 1,666.22 1,666.26 1,666.10 1,666.19 0.0K
12:40 1,666.19 1,666.25 1,666.01 1,666.01 0.0K
12:41 1,666.06 1,666.07 1,665.75 1,665.86 0.0K
12:42 1,665.86 1,665.91 1,665.79 1,665.91 0.0K
12:43 1,665.91 1,665.91 1,665.72 1,665.80 0.0K
12:44 1,665.84 1,666.03 1,665.84 1,665.93 0.0K
12:45 1,665.89 1,665.94 1,665.74 1,665.76 0.0K
12:46 1,665.76 1,665.76 1,665.39 1,665.46 0.0K
12:47 1,665.42 1,665.46 1,665.35 1,665.46 0.0K
12:48 1,665.43 1,665.71 1,665.36 1,665.66 0.0K
12:49 1,665.66 1,665.73 1,665.60 1,665.73 0.0K
12:50 1,665.73 1,665.80 1,665.66 1,665.69 0.0K
12:51 1,665.72 1,665.87 1,665.72 1,665.85 0.0K
12:52 1,665.87 1,665.99 1,665.87 1,665.95 0.0K
12:53 1,665.96 1,665.97 1,665.71 1,665.71 0.0K
12:54 1,665.67 1,665.71 1,665.64 1,665.67 0.0K
12:55 1,665.68 1,665.83 1,665.64 1,665.83 0.0K
12:56 1,665.83 1,665.83 1,665.61 1,665.65 0.0K
12:57 1,665.64 1,665.84 1,665.58 1,665.81 0.0K
12:58 1,665.83 1,666.27 1,665.83 1,666.27 0.0K
12:59 1,666.28 1,666.68 1,666.28 1,666.66 0.0K
13:00 1,666.62 1,666.62 1,666.39 1,666.40 0.0K
13:01 1,666.39 1,666.52 1,666.22 1,666.47 0.0K
13:02 1,666.42 1,666.42 1,666.27 1,666.27 0.0K
13:03 1,666.27 1,666.30 1,665.98 1,665.98 0.0K
13:04 1,665.96 1,665.96 1,665.37 1,665.37 0.0K
13:05 1,665.35 1,665.35 1,665.06 1,665.10 0.0K
13:06 1,665.08 1,665.10 1,664.94 1,664.99 0.0K
13:07 1,664.96 1,664.96 1,664.83 1,664.83 0.0K
13:08 1,664.82 1,664.82 1,664.51 1,664.55 0.0K
13:09 1,664.55 1,664.57 1,664.32 1,664.32 0.0K
13:10 1,664.30 1,664.31 1,663.88 1,664.04 0.0K
13:11 1,664.00 1,664.10 1,663.86 1,663.93 0.0K
13:12 1,663.92 1,663.99 1,663.87 1,663.92 0.0K
13:13 1,663.89 1,663.96 1,663.88 1,663.88 0.0K
13:14 1,663.92 1,664.31 1,663.92 1,664.20 0.0K
13:15 1,664.20 1,664.40 1,664.08 1,664.37 0.0K
13:16 1,664.35 1,664.37 1,664.27 1,664.32 0.0K
13:17 1,664.35 1,664.45 1,664.29 1,664.44 0.0K
13:18 1,664.43 1,664.43 1,663.84 1,663.84 0.0K
13:19 1,663.81 1,663.84 1,663.22 1,663.35 0.0K
13:20 1,663.32 1,663.33 1,662.92 1,663.03 0.0K
13:21 1,663.02 1,663.19 1,663.02 1,663.15 0.0K
13:22 1,663.15 1,663.63 1,663.13 1,663.59 0.0K
13:23 1,663.61 1,664.04 1,663.61 1,663.90 0.0K
13:24 1,663.87 1,663.90 1,663.54 1,663.57 0.0K
13:25 1,663.58 1,663.67 1,663.52 1,663.52 0.0K
13:26 1,663.51 1,663.66 1,663.42 1,663.66 0.0K
13:27 1,663.69 1,663.69 1,663.31 1,663.31 0.0K
13:28 1,663.33 1,663.33 1,663.14 1,663.23 0.0K
13:29 1,663.26 1,663.33 1,663.19 1,663.19 0.0K
13:30 1,663.20 1,663.29 1,663.14 1,663.26 0.0K
13:31 1,663.25 1,663.32 1,663.01 1,663.01 0.0K
13:32 1,662.99 1,662.99 1,662.84 1,662.88 0.0K
13:33 1,662.88 1,662.93 1,662.80 1,662.82 0.0K
13:34 1,662.82 1,662.82 1,662.61 1,662.69 0.0K
13:35 1,662.81 1,662.81 1,662.72 1,662.81 0.0K
13:36 1,662.85 1,662.88 1,662.70 1,662.83 0.0K
13:37 1,662.82 1,662.90 1,662.80 1,662.82 0.0K
13:38 1,662.83 1,662.83 1,662.50 1,662.51 0.0K
13:39 1,662.48 1,662.48 1,662.19 1,662.21 0.0K
13:40 1,662.25 1,662.58 1,662.21 1,662.46 0.0K
13:41 1,662.46 1,662.69 1,662.43 1,662.69 0.0K
13:42 1,662.75 1,662.75 1,662.46 1,662.57 0.0K
13:43 1,662.58 1,662.89 1,662.54 1,662.88 0.0K
13:44 1,662.90 1,662.98 1,662.88 1,662.89 0.0K
13:45 1,662.87 1,662.90 1,662.75 1,662.75 0.0K
13:46 1,662.72 1,662.77 1,662.41 1,662.42 0.0K
13:47 1,662.43 1,662.73 1,662.43 1,662.65 0.0K
13:48 1,662.57 1,662.57 1,662.34 1,662.43 0.0K
13:49 1,662.43 1,662.46 1,662.23 1,662.30 0.0K
13:50 1,662.38 1,662.38 1,661.90 1,661.90 0.0K
13:51 1,661.90 1,661.93 1,661.62 1,661.80 0.0K
13:52 1,661.81 1,661.85 1,661.75 1,661.75 0.0K
13:53 1,661.73 1,661.73 1,661.47 1,661.50 0.0K
13:54 1,661.46 1,661.49 1,661.33 1,661.36 0.0K
13:55 1,661.39 1,661.39 1,661.08 1,661.08 0.0K
13:56 1,661.09 1,661.18 1,660.95 1,660.97 0.0K
13:57 1,660.97 1,661.19 1,660.97 1,661.19 0.0K
13:58 1,661.21 1,661.34 1,660.90 1,660.97 0.0K
13:59 1,660.97 1,661.41 1,660.97 1,661.41 0.0K
14:00 1,661.41 1,661.80 1,661.39 1,661.68 0.0K
14:01 1,661.67 1,661.88 1,661.51 1,661.51 0.0K
14:02 1,661.46 1,661.51 1,661.29 1,661.49 0.0K
14:03 1,661.48 1,661.50 1,661.38 1,661.38 0.0K
14:04 1,661.38 1,661.38 1,661.01 1,661.01 0.0K
14:05 1,661.01 1,661.03 1,660.30 1,660.30 0.0K
14:06 1,660.23 1,660.23 1,660.06 1,660.07 0.0K
14:07 1,660.07 1,660.39 1,660.03 1,660.38 0.0K
14:08 1,660.37 1,660.37 1,660.07 1,660.07 0.0K
14:09 1,660.07 1,660.07 1,659.94 1,659.94 0.0K
14:10 1,659.95 1,659.95 1,659.62 1,659.62 0.0K
14:11 1,659.64 1,659.81 1,659.64 1,659.81 0.0K
14:12 1,659.76 1,660.23 1,659.76 1,660.22 0.0K
14:13 1,660.22 1,660.24 1,660.14 1,660.14 0.0K
14:14 1,660.14 1,660.60 1,660.10 1,660.60 0.0K
14:15 1,660.60 1,661.15 1,660.60 1,661.15 0.0K
14:16 1,661.17 1,661.41 1,661.17 1,661.37 0.0K
14:17 1,661.42 1,661.66 1,661.33 1,661.57 0.0K
14:18 1,661.58 1,661.64 1,661.44 1,661.44 0.0K
14:19 1,661.52 1,661.52 1,661.06 1,661.06 0.0K
14:20 1,661.04 1,661.06 1,660.62 1,660.62 0.0K
14:21 1,660.61 1,661.07 1,660.61 1,661.06 0.0K
14:22 1,661.06 1,661.08 1,660.97 1,661.01 0.0K
14:23 1,661.02 1,661.09 1,660.92 1,660.95 0.0K
14:24 1,660.98 1,661.35 1,660.98 1,661.35 0.0K
14:25 1,661.48 1,661.84 1,661.47 1,661.83 0.0K
14:26 1,661.88 1,662.08 1,661.87 1,662.03 0.0K
14:27 1,662.00 1,662.05 1,661.95 1,662.01 0.0K
14:28 1,662.00 1,662.12 1,661.97 1,662.08 0.0K
14:29 1,662.14 1,662.17 1,662.08 1,662.08 0.0K
14:30 1,662.08 1,662.43 1,662.07 1,662.43 0.0K
14:31 1,662.46 1,662.57 1,662.44 1,662.57 0.0K
14:32 1,662.53 1,662.53 1,662.27 1,662.36 0.0K
14:33 1,662.35 1,662.35 1,662.05 1,662.19 0.0K
14:34 1,662.19 1,662.48 1,660.96 1,662.48 0.0K
14:35 1,663.02 1,663.96 1,663.02 1,663.64 0.0K
14:36 1,663.64 1,663.81 1,663.41 1,663.41 0.0K
14:37 1,663.43 1,663.43 1,662.95 1,663.12 0.0K
14:38 1,663.09 1,663.10 1,662.89 1,663.00 0.0K
14:39 1,662.97 1,663.45 1,662.95 1,663.42 0.0K
14:40 1,663.40 1,663.85 1,663.36 1,663.43 0.0K
14:41 1,663.40 1,663.47 1,663.34 1,663.34 0.0K
14:42 1,663.32 1,663.36 1,663.09 1,663.09 0.0K
14:43 1,663.10 1,663.37 1,663.10 1,663.30 0.0K
14:44 1,663.31 1,663.38 1,663.20 1,663.31 0.0K
14:45 1,663.20 1,663.59 1,663.08 1,663.19 0.0K
14:46 1,663.19 1,663.23 1,662.65 1,662.87 0.0K
14:47 1,662.89 1,663.12 1,662.85 1,663.00 0.0K
14:48 1,663.00 1,663.16 1,662.84 1,663.14 0.0K
14:49 1,663.23 1,663.45 1,663.22 1,663.44 0.0K
14:50 1,663.41 1,663.41 1,662.95 1,662.97 0.0K
14:51 1,663.00 1,663.12 1,662.94 1,663.12 0.0K
14:52 1,663.11 1,663.11 1,662.79 1,662.93 0.0K
14:53 1,662.96 1,663.02 1,662.89 1,662.89 0.0K
14:54 1,662.83 1,662.83 1,662.63 1,662.77 0.0K
14:55 1,662.70 1,662.91 1,662.68 1,662.83 0.0K
14:56 1,662.84 1,662.84 1,662.42 1,662.42 0.0K
14:57 1,662.43 1,662.71 1,662.28 1,662.70 0.0K
14:58 1,662.71 1,662.82 1,662.54 1,662.54 0.0K
14:59 1,662.56 1,662.59 1,662.30 1,662.41 0.0K
15:00 1,662.39 1,662.56 1,662.32 1,662.53 0.0K
15:01 1,662.50 1,662.50 1,661.99 1,662.04 0.0K
15:02 1,662.01 1,662.04 1,661.79 1,661.99 0.0K
15:03 1,662.04 1,662.04 1,661.83 1,661.97 0.0K
15:04 1,662.01 1,662.01 1,661.82 1,661.82 0.0K
15:05 1,661.80 1,662.13 1,661.80 1,662.07 0.0K
15:06 1,662.07 1,662.19 1,661.89 1,661.89 0.0K
15:07 1,661.86 1,661.86 1,661.33 1,661.33 0.0K
15:08 1,661.34 1,661.35 1,661.17 1,661.17 0.0K
15:09 1,661.16 1,661.47 1,661.13 1,661.28 0.0K
15:10 1,661.09 1,661.09 1,660.88 1,660.88 0.0K
15:11 1,660.89 1,661.22 1,660.89 1,661.04 0.0K
15:12 1,661.11 1,661.11 1,660.94 1,661.09 0.0K
15:13 1,661.13 1,661.39 1,661.13 1,661.30 0.0K
15:14 1,661.30 1,661.39 1,661.25 1,661.34 0.0K
15:15 1,661.33 1,661.33 1,660.88 1,660.91 0.0K
15:16 1,660.85 1,661.24 1,660.80 1,661.18 0.0K
15:17 1,661.21 1,661.57 1,661.19 1,661.54 0.0K
15:18 1,661.60 1,661.88 1,661.60 1,661.88 0.0K
15:19 1,661.87 1,662.00 1,661.86 1,661.94 0.0K
15:20 1,661.95 1,661.97 1,661.87 1,661.95 0.0K
15:21 1,661.99 1,662.02 1,661.94 1,662.02 0.0K
15:22 1,662.00 1,662.04 1,661.73 1,662.03 0.0K
15:23 1,662.03 1,662.31 1,662.03 1,662.27 0.0K
15:24 1,662.27 1,662.28 1,662.17 1,662.17 0.0K
15:25 1,662.19 1,662.32 1,662.15 1,662.28 0.0K
15:26 1,662.25 1,662.29 1,662.13 1,662.24 0.0K
15:27 1,662.24 1,662.33 1,662.15 1,662.23 0.0K
15:28 1,662.21 1,662.22 1,662.17 1,662.19 0.0K
15:29 1,662.19 1,662.19 1,661.97 1,662.00 0.0K
15:30 1,662.00 1,662.00 1,661.75 1,661.79 0.0K
15:31 1,661.73 1,662.00 1,661.62 1,662.00 0.0K
15:32 1,662.01 1,662.10 1,661.89 1,662.09 0.0K
15:33 1,662.08 1,662.13 1,661.92 1,661.92 0.0K
15:34 1,661.94 1,662.35 1,661.94 1,662.32 0.0K
15:35 1,662.33 1,662.42 1,662.29 1,662.33 0.0K
15:36 1,662.32 1,662.33 1,662.20 1,662.25 0.0K
15:37 1,662.24 1,662.56 1,662.24 1,662.53 0.0K
15:38 1,662.46 1,662.94 1,662.46 1,662.94 0.0K
15:39 1,662.96 1,663.49 1,662.96 1,663.49 0.0K
15:40 1,663.49 1,663.52 1,663.40 1,663.42 0.0K
15:41 1,663.40 1,663.40 1,662.96 1,663.20 0.0K
15:42 1,663.22 1,663.49 1,663.22 1,663.46 0.0K
15:43 1,663.48 1,663.55 1,663.41 1,663.49 0.0K
15:44 1,663.48 1,663.51 1,662.93 1,662.96 0.0K
15:45 1,662.93 1,663.28 1,662.93 1,663.26 0.0K
15:46 1,663.26 1,663.43 1,663.19 1,663.40 0.0K
15:47 1,663.47 1,663.72 1,663.47 1,663.66 0.0K
15:48 1,663.70 1,664.00 1,663.64 1,663.95 0.0K
15:49 1,663.95 1,664.37 1,663.92 1,664.37 0.0K
15:50 1,664.31 1,664.31 1,663.50 1,663.58 0.0K
15:51 1,663.66 1,663.70 1,663.19 1,663.19 0.0K
15:52 1,663.21 1,663.33 1,662.96 1,663.15 0.0K
15:53 1,663.18 1,663.93 1,663.18 1,663.93 0.0K
15:54 1,664.02 1,664.80 1,663.72 1,664.80 0.0K
15:55 1,664.95 1,664.95 1,663.65 1,663.74 0.0K
15:56 1,663.77 1,663.99 1,663.37 1,663.50 0.0K
15:57 1,663.47 1,664.28 1,663.47 1,664.25 0.0K
15:58 1,664.17 1,664.17 1,663.81 1,663.95 0.0K
15:59 1,663.80 1,663.91 1,663.47 1,663.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,666.30 1,666.82 1,651.55 1,662.50 0.0M
2025-09-26 1,653.30 1,666.68 1,652.95 1,663.66 0.0M
2025-09-25 1,649.56 1,653.72 1,642.89 1,647.67 0.0M
2025-09-24 1,666.44 1,673.17 1,655.98 1,657.51 0.0M
2025-09-23 1,650.27 1,673.64 1,650.22 1,660.08 0.0M
2025-09-22 1,641.08 1,650.98 1,637.38 1,647.63 0.0M
2025-09-19 1,647.03 1,650.56 1,635.25 1,648.26 0.0M
2025-09-18 1,647.36 1,652.89 1,643.83 1,647.85 0.0M
2025-09-17 1,642.67 1,654.94 1,631.46 1,642.10 0.0M
2025-09-16 1,640.88 1,645.46 1,633.19 1,642.95 0.0M
2025-09-15 1,651.57 1,652.43 1,635.76 1,636.55 0.0M
2025-09-12 1,658.79 1,663.25 1,648.92 1,649.85 0.0M
2025-09-11 1,643.22 1,659.20 1,642.72 1,657.89 0.0M
2025-09-10 1,634.10 1,650.67 1,631.51 1,642.94 0.0M
2025-09-09 1,637.13 1,642.92 1,636.46 1,637.04 0.0M
2025-09-08 1,639.76 1,641.18 1,625.45 1,637.78 0.0M
2025-09-05 1,643.61 1,650.32 1,626.25 1,634.25 0.0M
2025-09-04 1,636.43 1,649.45 1,632.19 1,648.49 0.0M
2025-09-03 1,647.12 1,655.71 1,631.53 1,636.17 0.0M
2025-09-02 1,641.80 1,650.67 1,631.57 1,650.42 0.0M
2025-08-29 1,653.51 1,656.83 1,644.38 1,651.32 0.0M
2025-08-28 1,637.65 1,654.09 1,635.38 1,652.92 0.0M
2025-08-27 1,623.72 1,639.80 1,623.72 1,637.46 0.0M
2025-08-26 1,620.03 1,625.12 1,616.16 1,624.32 0.0M
2025-08-25 1,619.27 1,626.04 1,617.94 1,623.37 0.0M
2025-08-22 1,600.59 1,624.30 1,600.59 1,623.15 0.0M
2025-08-21 1,592.67 1,595.13 1,583.72 1,593.24 0.0M
2025-08-20 1,591.93 1,600.10 1,583.12 1,596.61 0.0M
2025-08-19 1,591.28 1,603.22 1,588.46 1,593.46 0.0M
2025-08-18 1,583.26 1,594.99 1,581.68 1,591.81 0.0M
2025-08-15 1,591.78 1,593.36 1,585.68 1,586.57 0.0M
2025-08-14 1,584.13 1,589.81 1,578.48 1,588.55 0.0M
2025-08-13 1,586.37 1,592.57 1,576.01 1,592.50 0.0M
2025-08-12 1,573.33 1,589.04 1,571.48 1,586.63 0.0M
2025-08-11 1,572.13 1,577.32 1,562.43 1,563.75 0.0M
2025-08-08 1,576.99 1,580.76 1,566.86 1,569.97 0.0M
2025-08-07 1,588.10 1,590.76 1,563.66 1,568.33 0.0M
2025-08-06 1,585.00 1,587.63 1,576.83 1,580.04 0.0M
2025-08-05 1,582.60 1,584.90 1,567.87 1,579.53 0.0M
2025-08-04 1,561.24 1,577.60 1,561.24 1,577.01 0.0M
2025-08-01 1,570.34 1,571.11 1,542.37 1,557.84 0.0M
2025-07-31 1,594.40 1,606.07 1,583.22 1,585.71 0.0M
2025-07-30 1,612.19 1,614.03 1,593.98 1,601.65 0.0M
2025-07-29 1,614.95 1,616.21 1,606.57 1,612.28 0.0M
2025-07-28 1,616.06 1,617.45 1,607.99 1,612.59 0.0M
2025-07-25 1,601.47 1,612.04 1,601.20 1,610.08 0.0M
2025-07-24 1,601.06 1,607.05 1,596.01 1,598.35 0.0M
2025-07-23 1,593.26 1,603.84 1,590.80 1,602.43 0.0M
2025-07-22 1,572.94 1,586.09 1,572.45 1,584.29 0.0M
2025-07-21 1,583.07 1,585.76 1,573.79 1,574.35 0.0M
2025-07-18 1,590.27 1,591.46 1,577.22 1,581.99 0.0M
2025-07-17 1,564.98 1,580.76 1,564.91 1,578.33 0.0M
2025-07-16 1,568.99 1,571.27 1,547.02 1,562.64 0.0M
2025-07-15 1,589.20 1,591.05 1,565.24 1,565.59 0.0M
2025-07-14 1,587.98 1,590.42 1,582.37 1,589.30 0.0M
2025-07-11 1,591.03 1,595.29 1,586.53 1,591.77 0.0M
2025-07-10 1,586.01 1,603.16 1,585.65 1,598.25 0.0M
2025-07-09 1,592.35 1,592.93 1,581.20 1,585.18 0.0M
2025-07-08 1,583.02 1,593.79 1,581.79 1,590.06 0.0M
2025-07-07 1,583.28 1,587.20 1,571.27 1,581.49 0.0M
2025-07-03 1,579.39 1,589.03 1,579.29 1,587.64 0.0M
2025-07-02 1,572.18 1,578.00 1,562.86 1,577.83 0.0M
2025-07-01 1,551.64 1,571.09 1,551.33 1,568.14 0.0M
2025-06-30 1,548.99 1,554.01 1,545.49 1,552.72 0.0M
2025-06-27 1,547.06 1,551.90 1,541.35 1,548.97 0.0M
2025-06-26 1,539.77 1,548.03 1,538.60 1,546.40 0.0M
2025-06-25 1,544.31 1,544.70 1,534.45 1,534.45 0.0M
2025-06-24 1,548.49 1,551.35 1,544.21 1,546.16 0.0M
2025-06-23 1,554.92 1,557.94 1,543.28 1,551.46 0.0M
2025-06-20 1,549.04 1,556.57 1,547.26 1,552.81 0.0M
2025-06-18 1,547.07 1,554.88 1,543.29 1,544.15 0.0M
2025-06-17 1,544.73 1,553.96 1,543.05 1,546.10 0.0M
2025-06-16 1,540.15 1,548.27 1,537.86 1,544.64 0.0M
2025-06-13 1,538.53 1,545.48 1,532.78 1,537.44 0.0M
2025-06-12 1,527.90 1,540.31 1,523.97 1,540.31 0.0M
2025-06-11 1,537.64 1,537.64 1,527.41 1,534.11 0.0M
2025-06-10 1,529.14 1,538.54 1,528.75 1,534.50 0.0M
2025-06-09 1,527.27 1,527.98 1,516.45 1,521.48 0.0M
2025-06-06 1,518.04 1,525.97 1,517.94 1,524.94 0.0M
2025-06-05 1,512.03 1,515.81 1,504.11 1,507.86 0.0M
2025-06-04 1,524.23 1,526.84 1,508.41 1,508.45 0.0M
2025-06-03 1,505.68 1,526.55 1,502.18 1,523.92 0.0M
2025-06-02 1,502.39 1,507.58 1,487.70 1,507.43 0.0M
2025-05-30 1,496.24 1,504.99 1,490.10 1,501.42 0.0M
2025-05-29 1,499.58 1,500.15 1,486.82 1,499.72 0.0M
2025-05-28 1,514.85 1,515.46 1,494.12 1,496.06 0.0M
2025-05-27 1,505.67 1,513.85 1,498.51 1,513.00 0.0M
2025-05-23 1,493.67 1,499.77 1,483.49 1,495.39 0.0M
2025-05-22 1,504.95 1,513.89 1,495.47 1,506.39 0.0M
2025-05-21 1,529.08 1,529.23 1,507.69 1,508.03 0.0M
2025-05-20 1,540.13 1,545.87 1,533.53 1,537.15 0.0M
2025-05-19 1,534.59 1,543.68 1,530.00 1,541.54 0.0M
2025-05-17 1,532.79 1,544.24 1,544.24 1,544.24 0.0M
2025-05-16 1,532.79 1,544.26 1,530.61 1,544.24 0.0M
2025-05-15 1,509.48 1,531.15 1,507.02 1,530.93 0.0M
2025-05-14 1,521.02 1,524.36 1,516.77 1,518.13 0.0M
2025-05-13 1,515.69 1,532.73 1,513.71 1,525.31 0.0M
2025-05-12 1,520.57 1,524.04 1,503.04 1,513.54 0.0M
2025-05-09 1,491.59 1,494.07 1,481.49 1,486.49 0.0M
2025-05-08 1,480.46 1,499.98 1,480.24 1,485.67 0.0M
2025-05-07 1,472.25 1,478.22 1,464.54 1,473.11 0.0M
2025-05-06 1,467.42 1,479.29 1,462.20 1,468.74 0.0M
2025-05-05 1,472.25 1,483.27 1,469.23 1,473.94 0.0M
2025-05-02 1,473.70 1,482.28 1,468.65 1,480.16 0.0M
2025-05-01 1,451.88 1,467.22 1,450.17 1,456.54 0.0M
2025-04-30 1,447.14 1,459.58 1,431.64 1,455.58 0.0M
2025-04-29 1,443.29 1,461.68 1,442.98 1,459.98 0.0M
2025-04-28 1,448.30 1,456.48 1,438.94 1,450.82 0.0M
2025-04-25 1,444.00 1,446.07 1,435.58 1,445.93 0.0M
2025-04-24 1,433.70 1,449.94 1,429.45 1,448.09 0.0M
2025-04-23 1,446.51 1,460.77 1,431.01 1,437.31 0.0M
2025-04-22 1,414.78 1,436.47 1,413.60 1,430.83 0.0M
2025-04-21 1,415.42 1,415.75 1,386.54 1,401.59 0.0M
2025-04-17 1,410.55 1,433.03 1,409.83 1,424.69 0.0M
2025-04-16 1,414.15 1,424.55 1,395.93 1,403.72 0.0M
2025-04-15 1,421.78 1,432.46 1,412.84 1,413.60 0.0M
2025-04-14 1,427.53 1,429.87 1,409.03 1,420.96 0.0M
2025-04-11 1,387.17 1,414.16 1,371.49 1,410.82 0.0M
2025-04-10 1,410.62 1,410.62 1,355.34 1,385.87 0.0M
2025-04-09 1,320.69 1,441.02 1,320.56 1,432.70 0.0M
2025-04-08 1,386.00 1,398.50 1,316.60 1,333.24 0.0M
2025-04-07 1,333.78 1,397.68 1,308.80 1,355.34 0.0M
2025-04-04 1,438.08 1,439.98 1,366.04 1,369.10 0.0M
2025-04-03 1,509.34 1,514.19 1,468.31 1,469.40 0.0M
2025-04-02 1,535.80 1,556.15 1,535.70 1,554.86 0.0M
2025-04-01 1,541.53 1,548.42 1,527.17 1,547.45 0.0M
2025-03-31 1,521.62 1,551.57 1,521.39 1,545.12 0.0M
2025-03-28 1,549.93 1,552.43 1,525.33 1,530.79 0.0M
2025-03-27 1,551.86 1,560.78 1,543.82 1,550.76 0.0M
2025-03-26 1,551.56 1,563.94 1,549.93 1,554.01 0.0M
2025-03-25 1,546.16 1,550.64 1,540.96 1,545.13 0.0M
2025-03-24 1,530.72 1,544.49 1,530.71 1,542.52 0.0M
2025-03-21 1,519.67 1,523.02 1,511.65 1,521.95 0.0M
2025-03-20 1,522.86 1,535.26 1,521.13 1,529.47 0.0M
2025-03-19 1,516.84 1,536.94 1,515.15 1,531.32 0.0M
2025-03-18 1,524.07 1,524.59 1,509.53 1,515.46 0.0M
2025-03-17 1,503.48 1,526.20 1,503.48 1,520.63 0.0M
2025-03-14 1,480.16 1,504.37 1,476.05 1,502.54 0.0M
2025-03-13 1,480.98 1,490.61 1,464.45 1,470.60 0.0M
2025-03-12 1,487.43 1,491.35 1,471.40 1,481.80 0.0M
2025-03-11 1,505.43 1,509.26 1,480.84 1,485.35 0.0M
2025-03-10 1,512.60 1,523.23 1,494.66 1,504.97 0.0M
2025-03-07 1,501.24 1,524.68 1,501.24 1,519.14 0.0M
2025-03-06 1,501.22 1,512.55 1,492.19 1,505.95 0.0M
2025-03-05 1,501.30 1,514.82 1,487.35 1,508.83 0.0M
2025-03-04 1,519.42 1,527.54 1,496.08 1,505.40 0.0M
2025-03-03 1,571.86 1,575.41 1,524.50 1,534.11 0.0M
2025-02-28 1,546.94 1,567.03 1,542.02 1,566.33 0.0M
2025-02-27 1,548.62 1,558.84 1,542.54 1,543.52 0.0M
2025-02-26 1,558.48 1,559.03 1,539.27 1,543.73 0.0M
2025-02-25 1,561.20 1,567.96 1,547.38 1,555.56 0.0M
2025-02-24 1,556.95 1,564.96 1,553.30 1,559.93 0.0M
2025-02-21 1,574.50 1,577.63 1,550.73 1,551.62 0.0M
2025-02-20 1,572.78 1,577.37 1,565.08 1,576.00 0.0M
2025-02-19 1,567.09 1,577.62 1,565.79 1,575.20 0.0M
2025-02-18 1,555.95 1,572.84 1,553.04 1,569.55 0.0M
2025-02-14 1,560.88 1,568.77 1,555.10 1,556.12 0.0M
2025-02-13 1,546.14 1,557.11 1,540.07 1,555.55 0.0M
2025-02-12 1,541.32 1,557.41 1,541.32 1,544.13 0.0M
2025-02-11 1,549.50 1,557.19 1,544.57 1,554.65 0.0M
2025-02-10 1,546.23 1,551.84 1,542.16 1,549.91 0.0M
2025-02-07 1,548.06 1,551.54 1,538.02 1,538.61 0.0M
2025-02-06 1,559.60 1,561.58 1,535.49 1,544.27 0.0M
2025-02-05 1,551.90 1,552.46 1,539.34 1,549.24 0.0M
2025-02-04 1,537.35 1,558.55 1,535.37 1,556.24 0.0M
2025-02-03 1,527.18 1,545.67 1,518.51 1,539.75 0.0M
2025-01-31 1,565.96 1,566.17 1,539.88 1,542.78 0.0M
2025-01-30 1,567.12 1,569.42 1,556.78 1,565.76 0.0M
2025-01-29 1,559.01 1,569.93 1,558.13 1,563.14 0.0M
2025-01-28 1,569.22 1,574.90 1,554.15 1,558.34 0.0M
2025-01-27 1,558.97 1,570.95 1,558.97 1,570.45 0.0M
2025-01-24 1,563.14 1,564.86 1,554.61 1,556.70 0.0M
2025-01-23 1,555.88 1,563.11 1,554.61 1,561.58 0.0M
2025-01-22 1,565.56 1,566.00 1,550.00 1,550.24 0.0M
2025-01-21 1,570.54 1,573.44 1,563.21 1,568.25 0.0M
2025-01-17 1,562.06 1,571.49 1,559.20 1,567.33 0.0M
2025-01-16 1,544.70 1,558.54 1,543.48 1,557.07 0.0M
2025-01-15 1,550.06 1,552.38 1,543.43 1,547.53 0.0M
2025-01-14 1,526.57 1,537.08 1,522.12 1,536.67 0.0M
2025-01-13 1,499.67 1,527.83 1,499.22 1,525.53 0.0M
2025-01-10 1,510.02 1,517.26 1,497.23 1,500.53 0.0M
2025-01-08 1,500.66 1,505.79 1,492.39 1,505.71 0.0M
2025-01-07 1,509.16 1,517.73 1,501.33 1,505.35 0.0M
2025-01-06 1,509.38 1,523.75 1,500.84 1,503.33 0.0M
2025-01-03 1,494.64 1,503.25 1,485.05 1,501.46 0.0M
2025-01-02 1,498.06 1,502.54 1,483.70 1,489.44 0.0M