Nasdaq US Momentum Factor (NQFFUSM)

NQFFUSM
🏛️ 美国 →
3,452.20
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 3,425.84 3,425.87 3,421.75 3,421.75 0.0K
09:31 3,421.80 3,425.32 3,421.10 3,425.32 0.0K
09:32 3,425.28 3,429.78 3,425.28 3,429.25 0.0K
09:33 3,428.50 3,430.59 3,427.56 3,429.88 0.0K
09:34 3,429.39 3,429.39 3,428.43 3,428.92 0.0K
09:35 3,428.71 3,430.36 3,427.69 3,430.06 0.0K
09:36 3,429.63 3,429.63 3,428.03 3,429.15 0.0K
09:37 3,429.76 3,430.46 3,429.21 3,429.44 0.0K
09:38 3,429.60 3,431.39 3,429.60 3,431.39 0.0K
09:39 3,431.37 3,433.68 3,431.14 3,433.68 0.0K
09:40 3,433.91 3,436.22 3,433.04 3,433.33 0.0K
09:41 3,433.26 3,435.40 3,433.26 3,433.85 0.0K
09:42 3,433.91 3,436.30 3,433.42 3,436.26 0.0K
09:43 3,436.67 3,437.75 3,436.14 3,437.36 0.0K
09:44 3,437.12 3,438.34 3,435.24 3,435.32 0.0K
09:45 3,434.73 3,434.73 3,432.49 3,432.96 0.0K
09:46 3,433.78 3,436.01 3,433.53 3,436.01 0.0K
09:47 3,436.14 3,438.06 3,436.14 3,437.04 0.0K
09:48 3,437.15 3,438.08 3,436.61 3,438.08 0.0K
09:49 3,438.43 3,440.32 3,438.43 3,440.32 0.0K
09:50 3,440.34 3,442.21 3,440.34 3,441.44 0.0K
09:51 3,441.27 3,441.27 3,438.79 3,438.90 0.0K
09:52 3,439.40 3,440.96 3,439.40 3,440.94 0.0K
09:53 3,440.89 3,441.47 3,439.93 3,440.15 0.0K
09:54 3,440.18 3,441.03 3,439.91 3,439.91 0.0K
09:55 3,439.97 3,439.97 3,439.14 3,439.50 0.0K
09:56 3,439.96 3,440.85 3,439.96 3,440.57 0.0K
09:57 3,440.63 3,442.47 3,440.63 3,442.40 0.0K
09:58 3,442.42 3,443.61 3,442.42 3,443.61 0.0K
09:59 3,444.00 3,444.29 3,442.99 3,443.56 0.0K
10:00 3,444.20 3,447.33 3,444.20 3,447.33 0.0K
10:01 3,447.52 3,448.38 3,446.73 3,448.16 0.0K
10:02 3,448.65 3,449.23 3,447.00 3,447.20 0.0K
10:03 3,447.12 3,447.67 3,446.02 3,446.02 0.0K
10:04 3,445.57 3,446.08 3,445.42 3,445.83 0.0K
10:05 3,446.01 3,446.57 3,444.52 3,444.52 0.0K
10:06 3,444.52 3,444.52 3,440.08 3,440.08 0.0K
10:07 3,440.14 3,440.14 3,437.58 3,438.25 0.0K
10:08 3,438.38 3,440.27 3,438.06 3,440.27 0.0K
10:09 3,440.18 3,440.75 3,439.74 3,440.54 0.0K
10:10 3,440.55 3,441.36 3,439.19 3,439.19 0.0K
10:11 3,439.15 3,439.82 3,438.63 3,438.63 0.0K
10:12 3,439.24 3,441.62 3,439.24 3,441.62 0.0K
10:13 3,441.52 3,441.52 3,439.23 3,439.33 0.0K
10:14 3,439.64 3,440.97 3,439.64 3,439.65 0.0K
10:15 3,439.38 3,439.38 3,437.61 3,438.33 0.0K
10:16 3,438.22 3,440.38 3,438.22 3,439.96 0.0K
10:17 3,439.96 3,440.06 3,439.52 3,439.49 0.0K
10:18 3,439.11 3,439.16 3,437.98 3,438.15 0.0K
10:19 3,437.82 3,438.17 3,437.67 3,438.12 0.0K
10:20 3,438.02 3,439.26 3,438.02 3,439.29 0.0K
10:21 3,439.31 3,439.39 3,438.86 3,439.27 0.0K
10:22 3,439.57 3,439.86 3,438.06 3,438.06 0.0K
10:23 3,438.18 3,440.30 3,438.18 3,439.43 0.0K
10:24 3,439.36 3,439.36 3,438.44 3,438.49 0.0K
10:25 3,438.44 3,438.44 3,436.42 3,436.65 0.0K
10:26 3,436.66 3,436.87 3,434.28 3,434.28 0.0K
10:27 3,434.34 3,434.92 3,433.52 3,434.37 0.0K
10:28 3,434.40 3,434.70 3,433.71 3,434.48 0.0K
10:29 3,434.48 3,434.96 3,434.01 3,434.96 0.0K
10:30 3,434.87 3,434.87 3,432.89 3,434.15 0.0K
10:31 3,434.19 3,434.49 3,433.53 3,433.65 0.0K
10:32 3,433.60 3,434.40 3,431.98 3,432.10 0.0K
10:33 3,431.89 3,432.81 3,431.89 3,432.24 0.0K
10:34 3,432.24 3,432.25 3,430.08 3,430.29 0.0K
10:35 3,430.23 3,431.75 3,429.96 3,431.75 0.0K
10:36 3,431.71 3,432.54 3,431.46 3,432.30 0.0K
10:37 3,432.30 3,434.06 3,432.30 3,434.06 0.0K
10:38 3,434.07 3,435.77 3,433.93 3,435.66 0.0K
10:39 3,435.81 3,438.72 3,435.81 3,438.58 0.0K
10:40 3,438.32 3,439.58 3,438.32 3,439.58 0.0K
10:41 3,439.63 3,440.77 3,439.63 3,440.72 0.0K
10:42 3,441.01 3,441.01 3,439.59 3,439.76 0.0K
10:43 3,439.76 3,439.76 3,438.00 3,438.00 0.0K
10:44 3,438.00 3,438.15 3,437.62 3,437.62 0.0K
10:45 3,437.67 3,437.67 3,433.96 3,433.96 0.0K
10:46 3,434.00 3,434.46 3,433.22 3,433.38 0.0K
10:47 3,433.40 3,433.55 3,431.93 3,431.93 0.0K
10:48 3,431.77 3,431.77 3,431.02 3,431.02 0.0K
10:49 3,431.04 3,431.09 3,430.24 3,430.24 0.0K
10:50 3,430.19 3,430.19 3,429.41 3,429.64 0.0K
10:51 3,429.63 3,431.15 3,429.54 3,431.12 0.0K
10:52 3,431.15 3,431.37 3,431.14 3,431.14 0.0K
10:53 3,431.31 3,431.97 3,431.24 3,431.66 0.0K
10:54 3,431.67 3,431.67 3,430.75 3,430.97 0.0K
10:55 3,430.94 3,431.88 3,430.94 3,431.88 0.0K
10:56 3,431.73 3,431.75 3,430.74 3,430.79 0.0K
10:57 3,430.77 3,431.41 3,430.77 3,430.77 0.0K
10:58 3,430.50 3,431.25 3,430.50 3,431.07 0.0K
10:59 3,431.08 3,431.08 3,429.63 3,429.69 0.0K
11:00 3,429.72 3,430.36 3,429.72 3,430.10 0.0K
11:01 3,430.01 3,430.01 3,428.81 3,429.85 0.0K
11:02 3,429.87 3,431.02 3,429.79 3,430.82 0.0K
11:03 3,430.91 3,432.55 3,430.82 3,432.19 0.0K
11:04 3,432.22 3,432.97 3,432.22 3,432.49 0.0K
11:05 3,432.63 3,432.67 3,432.12 3,432.33 0.0K
11:06 3,432.29 3,433.57 3,432.29 3,433.15 0.0K
11:07 3,433.21 3,433.68 3,433.00 3,433.00 0.0K
11:08 3,433.00 3,433.00 3,432.60 3,432.62 0.0K
11:09 3,432.66 3,432.92 3,432.64 3,432.64 0.0K
11:10 3,432.69 3,432.81 3,431.88 3,432.03 0.0K
11:11 3,432.19 3,432.75 3,432.19 3,432.69 0.0K
11:12 3,432.74 3,433.15 3,432.23 3,432.23 0.0K
11:13 3,432.21 3,433.07 3,432.02 3,432.02 0.0K
11:14 3,431.85 3,431.85 3,430.44 3,430.43 0.0K
11:15 3,430.40 3,430.40 3,429.89 3,430.15 0.0K
11:16 3,430.17 3,431.19 3,430.08 3,431.19 0.0K
11:17 3,431.16 3,432.73 3,431.16 3,432.73 0.0K
11:18 3,432.83 3,433.08 3,432.83 3,433.07 0.0K
11:19 3,433.08 3,436.85 3,432.94 3,436.85 0.0K
11:20 3,436.81 3,436.88 3,436.53 3,436.53 0.0K
11:21 3,436.44 3,436.44 3,434.48 3,434.48 0.0K
11:22 3,434.55 3,435.56 3,434.11 3,435.56 0.0K
11:23 3,435.56 3,435.67 3,435.14 3,435.25 0.0K
11:24 3,435.22 3,435.51 3,435.03 3,435.05 0.0K
11:25 3,435.07 3,436.98 3,435.07 3,436.98 0.0K
11:26 3,437.07 3,438.58 3,437.07 3,438.58 0.0K
11:27 3,438.62 3,439.48 3,438.62 3,439.48 0.0K
11:28 3,439.88 3,440.32 3,438.74 3,438.74 0.0K
11:29 3,438.75 3,438.87 3,438.49 3,438.87 0.0K
11:30 3,439.02 3,439.48 3,439.02 3,439.52 0.0K
11:31 3,439.49 3,439.58 3,438.31 3,438.31 0.0K
11:32 3,438.29 3,438.78 3,438.29 3,438.54 0.0K
11:33 3,438.46 3,438.46 3,437.41 3,437.41 0.0K
11:34 3,437.40 3,438.99 3,437.40 3,438.99 0.0K
11:35 3,438.98 3,439.15 3,438.98 3,439.13 0.0K
11:36 3,439.17 3,439.25 3,438.94 3,439.10 0.0K
11:37 3,439.12 3,440.06 3,439.12 3,439.75 0.0K
11:38 3,439.72 3,439.72 3,439.22 3,439.22 0.0K
11:39 3,439.24 3,439.86 3,439.02 3,439.61 0.0K
11:40 3,439.64 3,440.16 3,439.34 3,440.16 0.0K
11:41 3,440.19 3,440.19 3,439.97 3,440.20 0.0K
11:42 3,440.18 3,440.31 3,439.44 3,439.44 0.0K
11:43 3,439.45 3,440.33 3,439.45 3,440.33 0.0K
11:44 3,440.33 3,441.16 3,440.33 3,441.13 0.0K
11:45 3,441.15 3,441.15 3,440.33 3,440.72 0.0K
11:46 3,440.72 3,440.72 3,440.32 3,440.45 0.0K
11:47 3,440.50 3,440.75 3,440.50 3,440.79 0.0K
11:48 3,440.81 3,441.25 3,440.81 3,441.25 0.0K
11:49 3,441.38 3,442.68 3,441.38 3,442.59 0.0K
11:50 3,442.59 3,442.80 3,441.71 3,441.71 0.0K
11:51 3,441.75 3,442.32 3,441.41 3,442.32 0.0K
11:52 3,442.31 3,442.31 3,441.12 3,441.35 0.0K
11:53 3,441.23 3,441.23 3,440.35 3,440.35 0.0K
11:54 3,440.37 3,441.39 3,440.31 3,441.01 0.0K
11:55 3,440.94 3,440.94 3,440.71 3,440.80 0.0K
11:56 3,440.52 3,440.77 3,440.03 3,440.03 0.0K
11:57 3,440.01 3,440.25 3,440.01 3,440.04 0.0K
11:58 3,440.12 3,441.23 3,440.12 3,440.51 0.0K
11:59 3,440.22 3,440.22 3,439.04 3,439.04 0.0K
12:00 3,438.88 3,438.88 3,438.06 3,438.35 0.0K
12:01 3,438.43 3,439.12 3,438.13 3,438.71 0.0K
12:02 3,438.57 3,438.57 3,438.30 3,438.57 0.0K
12:03 3,438.70 3,438.70 3,438.24 3,438.21 0.0K
12:04 3,438.21 3,439.26 3,438.21 3,439.06 0.0K
12:05 3,439.12 3,439.35 3,439.12 3,439.33 0.0K
12:06 3,439.21 3,439.96 3,439.14 3,439.96 0.0K
12:07 3,440.03 3,440.03 3,438.82 3,438.86 0.0K
12:08 3,438.88 3,439.06 3,438.61 3,438.88 0.0K
12:09 3,438.88 3,438.88 3,437.61 3,438.02 0.0K
12:10 3,438.02 3,438.45 3,437.62 3,437.98 0.0K
12:11 3,437.98 3,438.17 3,437.77 3,437.77 0.0K
12:12 3,437.85 3,437.96 3,437.73 3,437.73 0.0K
12:13 3,437.68 3,438.15 3,437.54 3,438.15 0.0K
12:14 3,438.25 3,439.35 3,438.25 3,439.02 0.0K
12:15 3,438.93 3,439.56 3,438.74 3,439.56 0.0K
12:16 3,439.60 3,440.05 3,439.45 3,440.05 0.0K
12:17 3,440.01 3,440.20 3,439.34 3,440.20 0.0K
12:18 3,440.29 3,440.29 3,439.76 3,440.10 0.0K
12:19 3,440.12 3,441.11 3,440.12 3,441.11 0.0K
12:20 3,441.09 3,442.02 3,440.91 3,442.02 0.0K
12:21 3,442.79 3,444.61 3,442.79 3,444.61 0.0K
12:22 3,444.77 3,445.73 3,444.52 3,445.73 0.0K
12:23 3,445.61 3,446.05 3,445.61 3,445.84 0.0K
12:24 3,445.90 3,447.12 3,445.90 3,447.08 0.0K
12:25 3,447.12 3,447.96 3,447.12 3,447.58 0.0K
12:26 3,447.59 3,448.18 3,447.59 3,448.19 0.0K
12:27 3,448.43 3,448.67 3,447.44 3,447.44 0.0K
12:28 3,447.44 3,447.44 3,446.22 3,446.22 0.0K
12:29 3,445.70 3,446.78 3,445.70 3,446.78 0.0K
12:30 3,446.75 3,446.75 3,446.52 3,446.75 0.0K
12:31 3,446.71 3,447.76 3,446.71 3,447.76 0.0K
12:32 3,447.74 3,447.84 3,447.44 3,447.53 0.0K
12:33 3,447.53 3,447.53 3,445.93 3,446.00 0.0K
12:34 3,446.07 3,446.54 3,446.07 3,446.20 0.0K
12:35 3,446.20 3,446.35 3,445.22 3,445.84 0.0K
12:36 3,445.76 3,445.87 3,445.74 3,445.76 0.0K
12:37 3,445.66 3,446.15 3,445.62 3,445.77 0.0K
12:38 3,445.76 3,446.05 3,445.53 3,445.53 0.0K
12:39 3,445.38 3,445.38 3,444.70 3,444.89 0.0K
12:40 3,444.84 3,444.99 3,444.48 3,444.48 0.0K
12:41 3,444.49 3,446.03 3,444.33 3,446.03 0.0K
12:42 3,446.07 3,446.67 3,446.03 3,446.67 0.0K
12:43 3,446.68 3,446.68 3,446.42 3,446.51 0.0K
12:44 3,446.52 3,447.00 3,446.52 3,447.00 0.0K
12:45 3,446.97 3,447.29 3,446.97 3,446.95 0.0K
12:46 3,446.93 3,447.08 3,446.60 3,446.93 0.0K
12:47 3,446.92 3,446.92 3,446.54 3,446.67 0.0K
12:48 3,446.66 3,446.66 3,446.33 3,446.36 0.0K
12:49 3,446.03 3,446.27 3,445.92 3,446.27 0.0K
12:50 3,446.28 3,446.42 3,446.20 3,446.42 0.0K
12:51 3,446.39 3,446.59 3,446.13 3,446.52 0.0K
12:52 3,446.52 3,447.07 3,446.52 3,447.02 0.0K
12:53 3,446.99 3,447.30 3,446.99 3,447.00 0.0K
12:54 3,446.95 3,446.95 3,446.24 3,446.23 0.0K
12:55 3,446.15 3,446.15 3,445.53 3,445.53 0.0K
12:56 3,445.53 3,445.53 3,444.92 3,444.99 0.0K
12:57 3,445.10 3,445.35 3,444.74 3,445.35 0.0K
12:58 3,445.36 3,446.57 3,445.36 3,446.57 0.0K
12:59 3,446.59 3,447.40 3,446.59 3,447.06 0.0K
13:00 3,446.93 3,446.93 3,446.34 3,446.34 0.0K
13:01 3,446.29 3,446.98 3,446.21 3,446.98 0.0K
13:02 3,447.13 3,448.38 3,447.13 3,448.38 0.0K
13:03 3,448.41 3,448.41 3,447.22 3,447.48 0.0K
13:04 3,447.37 3,447.37 3,446.91 3,446.91 0.0K
13:05 3,446.89 3,446.99 3,446.54 3,446.96 0.0K
13:06 3,446.98 3,447.06 3,446.72 3,447.06 0.0K
13:07 3,447.20 3,447.25 3,446.96 3,447.23 0.0K
13:08 3,447.21 3,447.48 3,447.11 3,447.11 0.0K
13:09 3,447.16 3,447.31 3,447.16 3,447.20 0.0K
13:10 3,447.19 3,447.49 3,446.92 3,447.49 0.0K
13:11 3,447.48 3,447.48 3,447.04 3,447.42 0.0K
13:12 3,447.42 3,447.96 3,447.42 3,447.96 0.0K
13:13 3,447.96 3,448.65 3,447.94 3,448.25 0.0K
13:14 3,448.20 3,448.20 3,448.03 3,448.03 0.0K
13:15 3,448.03 3,448.03 3,447.32 3,447.32 0.0K
13:16 3,447.32 3,447.86 3,447.32 3,447.70 0.0K
13:17 3,447.72 3,448.27 3,447.72 3,448.21 0.0K
13:18 3,448.20 3,448.20 3,447.04 3,447.04 0.0K
13:19 3,446.83 3,446.87 3,446.43 3,446.54 0.0K
13:20 3,446.48 3,446.48 3,445.84 3,445.93 0.0K
13:21 3,445.96 3,446.56 3,445.96 3,446.23 0.0K
13:22 3,446.19 3,446.45 3,446.19 3,446.43 0.0K
13:23 3,446.39 3,446.39 3,445.34 3,445.45 0.0K
13:24 3,445.22 3,445.45 3,445.03 3,445.26 0.0K
13:25 3,445.39 3,445.50 3,444.84 3,444.84 0.0K
13:26 3,444.67 3,445.56 3,444.63 3,445.53 0.0K
13:27 3,445.54 3,445.89 3,445.44 3,445.44 0.0K
13:28 3,445.36 3,445.51 3,445.34 3,445.35 0.0K
13:29 3,445.39 3,446.17 3,445.39 3,445.91 0.0K
13:30 3,445.89 3,446.66 3,445.82 3,446.66 0.0K
13:31 3,446.81 3,446.85 3,446.43 3,446.61 0.0K
13:32 3,446.62 3,446.71 3,446.41 3,446.72 0.0K
13:33 3,446.72 3,447.07 3,446.64 3,447.07 0.0K
13:34 3,447.11 3,447.53 3,447.11 3,447.23 0.0K
13:35 3,447.16 3,447.16 3,446.21 3,446.23 0.0K
13:36 3,446.19 3,446.56 3,446.19 3,446.56 0.0K
13:37 3,446.61 3,446.86 3,446.61 3,446.82 0.0K
13:38 3,446.74 3,446.76 3,446.33 3,446.75 0.0K
13:39 3,447.09 3,447.19 3,446.79 3,446.92 0.0K
13:40 3,446.93 3,447.27 3,446.93 3,447.27 0.0K
13:41 3,447.28 3,447.65 3,447.28 3,447.49 0.0K
13:42 3,447.55 3,447.99 3,447.55 3,447.83 0.0K
13:43 3,447.81 3,448.45 3,447.81 3,448.42 0.0K
13:44 3,448.41 3,448.83 3,448.22 3,448.83 0.0K
13:45 3,448.85 3,449.30 3,448.64 3,449.30 0.0K
13:46 3,449.36 3,449.47 3,448.94 3,448.96 0.0K
13:47 3,449.02 3,449.62 3,449.02 3,449.57 0.0K
13:48 3,449.58 3,449.99 3,449.51 3,449.99 0.0K
13:49 3,449.89 3,449.89 3,449.34 3,449.29 0.0K
13:50 3,449.28 3,449.80 3,449.28 3,449.62 0.0K
13:51 3,449.63 3,449.86 3,449.44 3,449.45 0.0K
13:52 3,449.48 3,449.57 3,449.23 3,449.35 0.0K
13:53 3,449.39 3,449.47 3,449.10 3,449.10 0.0K
13:54 3,449.10 3,449.10 3,448.09 3,448.18 0.0K
13:55 3,448.06 3,448.06 3,447.41 3,447.41 0.0K
13:56 3,447.37 3,447.56 3,447.37 3,447.60 0.0K
13:57 3,447.57 3,448.05 3,447.44 3,448.03 0.0K
13:58 3,448.05 3,448.05 3,447.94 3,448.03 0.0K
13:59 3,448.03 3,448.36 3,448.03 3,448.36 0.0K
14:00 3,448.40 3,448.95 3,448.33 3,448.91 0.0K
14:01 3,449.35 3,449.35 3,449.00 3,449.02 0.0K
14:02 3,449.39 3,449.56 3,449.17 3,449.27 0.0K
14:03 3,449.25 3,449.25 3,447.89 3,447.95 0.0K
14:04 3,448.00 3,448.28 3,448.00 3,448.00 0.0K
14:05 3,447.96 3,448.10 3,447.17 3,447.37 0.0K
14:06 3,447.34 3,447.36 3,446.90 3,447.13 0.0K
14:07 3,447.10 3,447.10 3,446.79 3,447.08 0.0K
14:08 3,447.15 3,447.55 3,447.14 3,447.14 0.0K
14:09 3,447.12 3,447.12 3,446.60 3,446.60 0.0K
14:10 3,446.56 3,446.56 3,446.16 3,446.16 0.0K
14:11 3,446.16 3,446.91 3,446.16 3,446.77 0.0K
14:12 3,446.61 3,447.07 3,446.61 3,447.07 0.0K
14:13 3,446.82 3,447.06 3,446.82 3,447.01 0.0K
14:14 3,446.97 3,447.06 3,446.82 3,447.06 0.0K
14:15 3,447.15 3,449.92 3,447.15 3,449.92 0.0K
14:16 3,449.92 3,449.95 3,449.53 3,449.57 0.0K
14:17 3,449.75 3,450.06 3,449.74 3,450.03 0.0K
14:18 3,449.98 3,449.98 3,449.69 3,449.78 0.0K
14:19 3,449.97 3,450.19 3,449.54 3,449.54 0.0K
14:20 3,449.51 3,449.51 3,448.46 3,448.46 0.0K
14:21 3,448.46 3,448.61 3,448.14 3,448.61 0.0K
14:22 3,448.71 3,448.71 3,448.64 3,448.56 0.0K
14:23 3,448.57 3,448.78 3,448.57 3,448.71 0.0K
14:24 3,448.65 3,448.77 3,448.63 3,448.73 0.0K
14:25 3,448.66 3,448.80 3,448.63 3,448.67 0.0K
14:26 3,448.66 3,448.66 3,448.29 3,448.29 0.0K
14:27 3,447.94 3,447.94 3,446.69 3,446.69 0.0K
14:28 3,446.69 3,446.76 3,446.56 3,446.77 0.0K
14:29 3,446.79 3,447.20 3,446.79 3,447.05 0.0K
14:30 3,447.64 3,448.26 3,447.64 3,448.26 0.0K
14:31 3,448.23 3,448.69 3,448.14 3,448.69 0.0K
14:32 3,448.77 3,449.19 3,448.74 3,449.19 0.0K
14:33 3,449.18 3,449.28 3,448.97 3,448.97 0.0K
14:34 3,449.03 3,449.49 3,449.03 3,449.49 0.0K
14:35 3,449.53 3,449.98 3,449.42 3,449.98 0.0K
14:36 3,450.06 3,450.67 3,450.06 3,450.62 0.0K
14:37 3,450.56 3,450.56 3,450.12 3,450.53 0.0K
14:38 3,450.53 3,451.12 3,450.53 3,450.92 0.0K
14:39 3,450.98 3,451.05 3,450.91 3,451.08 0.0K
14:40 3,451.10 3,452.06 3,451.10 3,451.70 0.0K
14:41 3,451.65 3,451.65 3,451.31 3,451.31 0.0K
14:42 3,451.35 3,451.75 3,451.14 3,451.14 0.0K
14:43 3,451.18 3,451.18 3,450.79 3,450.91 0.0K
14:44 3,450.86 3,450.98 3,450.54 3,450.84 0.0K
14:45 3,450.81 3,450.81 3,449.61 3,450.28 0.0K
14:46 3,450.32 3,450.36 3,449.84 3,449.84 0.0K
14:47 3,449.82 3,450.39 3,449.82 3,450.34 0.0K
14:48 3,450.31 3,450.75 3,450.31 3,450.72 0.0K
14:49 3,450.70 3,451.28 3,450.70 3,451.28 0.0K
14:50 3,451.21 3,451.21 3,450.52 3,450.52 0.0K
14:51 3,450.72 3,450.77 3,450.27 3,450.59 0.0K
14:52 3,450.62 3,450.62 3,450.30 3,450.35 0.0K
14:53 3,450.35 3,450.35 3,449.84 3,449.84 0.0K
14:54 3,449.76 3,449.87 3,449.33 3,449.87 0.0K
14:55 3,449.91 3,449.91 3,449.70 3,449.74 0.0K
14:56 3,449.70 3,449.70 3,449.49 3,449.49 0.0K
14:57 3,449.50 3,449.66 3,449.18 3,449.52 0.0K
14:58 3,449.43 3,450.06 3,449.43 3,449.88 0.0K
14:59 3,449.95 3,450.05 3,449.93 3,450.04 0.0K
15:00 3,450.16 3,450.25 3,450.04 3,450.05 0.0K
15:01 3,449.78 3,449.78 3,449.44 3,449.44 0.0K
15:02 3,449.37 3,449.94 3,449.37 3,449.94 0.0K
15:03 3,449.99 3,450.19 3,449.91 3,449.91 0.0K
15:04 3,449.91 3,449.99 3,449.51 3,449.51 0.0K
15:05 3,449.50 3,450.09 3,449.50 3,450.09 0.0K
15:06 3,449.99 3,449.99 3,449.62 3,449.66 0.0K
15:07 3,449.65 3,449.76 3,448.68 3,448.68 0.0K
15:08 3,448.71 3,448.80 3,448.44 3,448.44 0.0K
15:09 3,448.44 3,448.45 3,447.87 3,447.87 0.0K
15:10 3,447.88 3,447.88 3,447.43 3,447.55 0.0K
15:11 3,447.69 3,448.75 3,447.69 3,448.75 0.0K
15:12 3,448.81 3,448.99 3,448.69 3,448.91 0.0K
15:13 3,448.93 3,448.93 3,448.64 3,448.64 0.0K
15:14 3,448.69 3,449.08 3,448.64 3,448.64 0.0K
15:15 3,448.76 3,448.76 3,448.14 3,448.14 0.0K
15:16 3,448.18 3,448.76 3,448.18 3,448.76 0.0K
15:17 3,448.78 3,449.30 3,448.78 3,449.17 0.0K
15:18 3,449.65 3,449.88 3,449.61 3,449.88 0.0K
15:19 3,449.87 3,450.05 3,449.04 3,449.15 0.0K
15:20 3,449.20 3,449.63 3,449.20 3,449.33 0.0K
15:21 3,449.34 3,449.34 3,448.53 3,448.52 0.0K
15:22 3,448.53 3,448.56 3,448.44 3,448.41 0.0K
15:23 3,448.43 3,449.51 3,448.43 3,449.24 0.0K
15:24 3,449.21 3,449.21 3,448.94 3,448.92 0.0K
15:25 3,448.85 3,449.37 3,448.85 3,449.37 0.0K
15:26 3,449.37 3,449.37 3,449.12 3,449.19 0.0K
15:27 3,449.14 3,449.27 3,448.83 3,449.24 0.0K
15:28 3,449.24 3,449.24 3,448.82 3,448.82 0.0K
15:29 3,448.84 3,448.84 3,448.44 3,448.36 0.0K
15:30 3,448.51 3,448.51 3,448.04 3,448.07 0.0K
15:31 3,448.16 3,448.90 3,448.10 3,448.90 0.0K
15:32 3,448.82 3,448.98 3,448.74 3,448.82 0.0K
15:33 3,448.81 3,449.08 3,448.51 3,448.57 0.0K
15:34 3,448.53 3,448.66 3,448.44 3,448.44 0.0K
15:35 3,448.46 3,448.73 3,448.46 3,448.55 0.0K
15:36 3,448.60 3,448.66 3,448.44 3,448.44 0.0K
15:37 3,448.38 3,448.69 3,448.38 3,448.61 0.0K
15:38 3,448.60 3,449.17 3,448.60 3,449.17 0.0K
15:39 3,449.38 3,449.38 3,449.14 3,449.34 0.0K
15:40 3,449.11 3,449.16 3,448.62 3,448.62 0.0K
15:41 3,448.56 3,448.56 3,448.21 3,448.64 0.0K
15:42 3,448.65 3,449.26 3,448.65 3,449.03 0.0K
15:43 3,449.01 3,449.37 3,449.01 3,449.22 0.0K
15:44 3,449.22 3,449.45 3,448.84 3,448.84 0.0K
15:45 3,448.82 3,449.43 3,448.82 3,449.43 0.0K
15:46 3,449.45 3,449.63 3,449.30 3,449.30 0.0K
15:47 3,449.41 3,449.56 3,449.14 3,449.39 0.0K
15:48 3,449.41 3,450.85 3,449.41 3,450.85 0.0K
15:49 3,450.85 3,452.06 3,450.85 3,452.06 0.0K
15:50 3,452.48 3,452.95 3,451.80 3,451.80 0.0K
15:51 3,451.83 3,451.97 3,450.90 3,450.90 0.0K
15:52 3,450.87 3,450.87 3,450.08 3,450.30 0.0K
15:53 3,450.51 3,452.18 3,450.51 3,452.10 0.0K
15:54 3,452.22 3,453.25 3,451.87 3,453.25 0.0K
15:55 3,453.52 3,453.52 3,452.53 3,452.66 0.0K
15:56 3,452.78 3,453.14 3,451.98 3,451.98 0.0K
15:57 3,451.92 3,454.08 3,451.92 3,453.94 0.0K
15:58 3,453.58 3,453.58 3,453.18 3,453.45 0.0K
15:59 3,453.25 3,453.50 3,451.97 3,452.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,425.80 3,454.10 3,421.00 3,452.20 0.0M
2025-09-25 3,405.20 3,410.80 3,384.50 3,405.10 0.0M
2025-09-24 3,467.00 3,472.30 3,427.70 3,430.30 0.0M
2025-09-23 3,431.10 3,474.50 3,428.00 3,462.00 0.0M
2025-09-22 3,427.50 3,438.20 3,419.00 3,433.80 0.0M
2025-09-19 3,438.20 3,445.90 3,412.50 3,438.10 0.0M
2025-09-18 3,400.05 3,441.75 3,398.34 3,429.37 0.0M
2025-09-17 3,393.26 3,407.99 3,367.52 3,391.09 0.0M
2025-09-16 3,397.89 3,398.38 3,371.46 3,387.08 0.0M
2025-09-15 3,397.79 3,418.30 3,390.99 3,394.88 0.0M
2025-09-12 3,405.24 3,422.75 3,395.20 3,395.20 0.0M
2025-09-11 3,382.56 3,411.08 3,379.51 3,408.51 0.0M
2025-09-10 3,376.62 3,384.34 3,359.31 3,371.66 0.0M
2025-09-09 3,358.28 3,370.98 3,345.41 3,365.90 0.0M
2025-09-08 3,351.57 3,359.00 3,337.51 3,358.28 0.0M
2025-09-05 3,328.01 3,352.47 3,272.50 3,307.09 0.0M
2025-09-04 3,297.19 3,320.77 3,291.93 3,320.61 0.0M
2025-09-03 3,279.57 3,292.90 3,270.28 3,284.82 0.0M
2025-09-02 3,245.70 3,276.25 3,236.24 3,276.05 0.0M
2025-08-29 3,297.72 3,304.01 3,274.10 3,288.05 0.0M
2025-08-28 3,275.69 3,302.56 3,275.56 3,300.42 0.0M
2025-08-27 3,276.52 3,287.97 3,273.74 3,277.93 0.0M
2025-08-26 3,242.98 3,280.42 3,241.57 3,279.03 0.0M
2025-08-25 3,251.23 3,253.59 3,237.24 3,237.34 0.0M
2025-08-22 3,220.85 3,262.63 3,217.50 3,250.20 0.0M
2025-08-21 3,211.77 3,229.34 3,201.51 3,212.39 0.0M
2025-08-20 3,200.92 3,225.37 3,179.07 3,220.60 0.0M
2025-08-19 3,213.55 3,216.52 3,196.01 3,203.89 0.0M
2025-08-18 3,216.66 3,226.24 3,208.43 3,222.00 0.0M
2025-08-15 3,222.16 3,225.89 3,205.17 3,217.54 0.0M
2025-08-14 3,248.31 3,251.68 3,211.14 3,214.51 0.0M
2025-08-13 3,285.90 3,287.28 3,235.18 3,261.85 0.0M
2025-08-12 3,263.70 3,277.83 3,247.40 3,277.30 0.0M
2025-08-11 3,255.05 3,274.20 3,249.09 3,255.71 0.0M
2025-08-08 3,272.90 3,284.00 3,255.71 3,257.24 0.0M
2025-08-07 3,270.94 3,274.14 3,229.07 3,251.84 0.0M
2025-08-06 3,233.53 3,245.98 3,213.34 3,243.67 0.0M
2025-08-05 3,263.06 3,263.06 3,215.30 3,219.54 0.0M
2025-08-04 3,218.54 3,257.91 3,214.10 3,257.91 0.0M
2025-08-01 3,200.11 3,215.59 3,158.25 3,201.79 0.0M
2025-07-31 3,252.53 3,265.03 3,228.09 3,232.69 0.0M
2025-07-30 3,249.02 3,266.89 3,237.80 3,249.19 0.0M
2025-07-29 3,278.94 3,279.51 3,245.34 3,252.31 0.0M
2025-07-28 3,281.42 3,284.29 3,259.46 3,268.44 0.0M
2025-07-25 3,264.84 3,279.17 3,263.55 3,275.12 0.0M
2025-07-24 3,251.23 3,267.95 3,245.12 3,257.19 0.0M
2025-07-23 3,243.81 3,256.78 3,232.53 3,256.39 0.0M
2025-07-22 3,251.53 3,252.24 3,215.44 3,232.39 0.0M
2025-07-21 3,258.14 3,280.93 3,249.80 3,253.08 0.0M
2025-07-18 3,264.68 3,270.97 3,252.05 3,257.00 0.0M
2025-07-17 3,222.90 3,254.05 3,221.71 3,250.69 0.0M
2025-07-16 3,222.67 3,225.47 3,187.95 3,220.76 0.0M
2025-07-15 3,239.89 3,240.52 3,214.02 3,215.09 0.0M
2025-07-14 3,203.24 3,249.28 3,202.27 3,247.46 0.0M
2025-07-11 3,204.92 3,207.39 3,190.83 3,196.06 0.0M
2025-07-10 3,233.59 3,234.22 3,192.73 3,214.46 0.0M
2025-07-09 3,225.81 3,233.43 3,208.51 3,232.06 0.0M
2025-07-08 3,240.05 3,248.27 3,189.70 3,209.23 0.0M
2025-07-07 3,230.16 3,237.89 3,216.11 3,236.87 0.0M
2025-07-03 3,199.18 3,236.61 3,193.04 3,233.58 0.0M
2025-07-02 3,198.54 3,205.01 3,173.67 3,190.60 0.0M
2025-07-01 3,242.37 3,254.36 3,192.95 3,202.06 0.0M
2025-06-30 3,224.80 3,253.42 3,224.28 3,251.11 0.0M
2025-06-27 3,193.22 3,230.45 3,180.13 3,212.55 0.0M
2025-06-26 3,163.47 3,195.81 3,152.78 3,194.14 0.0M
2025-06-25 3,195.19 3,198.22 3,150.67 3,153.54 0.0M
2025-06-24 3,178.75 3,194.82 3,165.68 3,188.79 0.0M
2025-06-23 3,115.76 3,160.95 3,108.52 3,159.17 0.0M
2025-06-20 3,123.99 3,133.22 3,102.16 3,111.75 0.0M
2025-06-18 3,127.44 3,140.83 3,111.40 3,115.43 0.0M
2025-06-17 3,135.60 3,148.37 3,119.34 3,123.94 0.0M
2025-06-16 3,127.40 3,154.06 3,127.40 3,139.72 0.0M
2025-06-13 3,131.30 3,141.83 3,105.94 3,113.79 0.0M
2025-06-12 3,141.35 3,147.96 3,129.42 3,147.92 0.0M
2025-06-11 3,141.18 3,158.73 3,132.27 3,145.58 0.0M
2025-06-10 3,163.17 3,173.74 3,119.10 3,140.56 0.0M
2025-06-09 3,199.97 3,200.30 3,152.10 3,153.09 0.0M
2025-06-06 3,212.69 3,221.25 3,200.99 3,210.93 0.0M
2025-06-05 3,186.23 3,206.94 3,173.41 3,188.29 0.0M
2025-06-04 3,167.44 3,197.23 3,166.85 3,183.05 0.0M
2025-06-03 3,170.87 3,174.10 3,137.42 3,165.01 0.0M
2025-06-02 3,138.07 3,166.86 3,114.19 3,166.25 0.0M
2025-05-30 3,115.46 3,141.43 3,096.64 3,137.86 0.0M
2025-05-29 3,144.88 3,145.34 3,096.97 3,119.20 0.0M
2025-05-28 3,135.38 3,143.45 3,127.28 3,130.85 0.0M
2025-05-27 3,101.51 3,133.74 3,094.25 3,131.96 0.0M
2025-05-23 3,033.97 3,082.94 3,030.49 3,072.17 0.0M
2025-05-22 3,085.61 3,091.31 3,061.18 3,062.76 0.0M
2025-05-21 3,125.71 3,141.78 3,088.19 3,090.50 0.0M
2025-05-20 3,157.15 3,158.07 3,137.85 3,142.70 0.0M
2025-05-19 3,125.15 3,170.59 3,125.15 3,166.62 0.0M
2025-05-17 3,128.30 3,152.72 3,152.72 3,152.72 0.0M
2025-05-16 3,128.30 3,153.22 3,123.20 3,152.72 0.0M
2025-05-15 3,095.06 3,121.91 3,094.88 3,120.80 0.0M
2025-05-14 3,101.81 3,109.48 3,087.29 3,104.57 0.0M
2025-05-13 3,064.75 3,120.43 3,064.57 3,099.16 0.0M
2025-05-12 3,060.45 3,074.11 3,028.72 3,054.67 0.0M
2025-05-09 3,010.39 3,028.26 2,992.79 3,006.13 0.0M
2025-05-08 3,035.72 3,047.32 3,001.26 3,001.32 0.0M
2025-05-07 2,979.61 2,994.78 2,963.88 2,987.36 0.0M
2025-05-06 2,955.21 2,986.34 2,951.33 2,976.91 0.0M
2025-05-05 2,973.31 3,004.96 2,965.41 2,990.78 0.0M
2025-05-02 2,959.93 3,002.74 2,959.76 2,999.89 0.0M
2025-05-01 2,903.47 2,950.93 2,903.02 2,922.43 0.0M
2025-04-30 2,861.72 2,907.97 2,838.03 2,904.62 0.0M
2025-04-29 2,888.78 2,925.78 2,883.56 2,921.34 0.0M
2025-04-28 2,882.42 2,900.81 2,867.30 2,897.75 0.0M
2025-04-25 2,867.19 2,873.06 2,848.55 2,871.06 0.0M
2025-04-24 2,830.33 2,886.78 2,824.24 2,873.74 0.0M
2025-04-23 2,849.43 2,893.98 2,822.25 2,835.80 0.0M
2025-04-22 2,735.87 2,794.73 2,733.62 2,787.50 0.0M
2025-04-21 2,753.54 2,759.80 2,666.08 2,699.26 0.0M
2025-04-17 2,771.49 2,796.27 2,755.91 2,773.80 0.0M
2025-04-16 2,775.74 2,806.83 2,737.68 2,761.46 0.0M
2025-04-15 2,785.86 2,816.10 2,782.49 2,796.32 0.0M
2025-04-14 2,814.10 2,816.38 2,764.15 2,781.86 0.0M
2025-04-11 2,726.54 2,762.57 2,688.52 2,759.19 0.0M
2025-04-10 2,768.36 2,776.92 2,664.82 2,734.64 0.0M
2025-04-09 2,558.52 2,828.24 2,536.44 2,812.37 0.0M
2025-04-08 2,702.20 2,734.22 2,543.23 2,584.48 0.0M
2025-04-07 2,529.25 2,697.70 2,472.37 2,612.16 0.0M
2025-04-04 2,753.89 2,757.00 2,588.93 2,599.37 0.0M
2025-04-03 2,914.71 2,918.19 2,799.15 2,814.80 0.0M
2025-04-02 2,912.49 3,041.23 2,910.73 3,024.03 0.0M
2025-04-01 2,914.07 2,966.44 2,870.71 2,962.30 0.0M
2025-03-31 2,855.34 2,924.17 2,803.78 2,915.90 0.0M
2025-03-28 2,987.71 2,987.71 2,908.54 2,922.99 0.0M
2025-03-27 3,067.47 3,090.09 2,962.40 2,972.89 0.0M
2025-03-26 3,171.84 3,178.31 3,068.19 3,090.24 0.0M
2025-03-25 3,180.38 3,190.17 3,149.20 3,182.37 0.0M
2025-03-24 3,102.10 3,178.85 3,101.33 3,171.32 0.0M
2025-03-21 3,000.01 3,045.94 2,972.98 3,042.50 0.0M
2025-03-20 2,995.87 3,073.25 2,992.61 3,034.46 0.0M
2025-03-19 2,954.68 3,047.12 2,938.74 3,020.90 0.0M
2025-03-18 2,994.30 2,999.36 2,920.71 2,936.39 0.0M
2025-03-17 2,961.53 3,053.04 2,954.81 3,024.23 0.0M
2025-03-14 2,889.56 2,956.28 2,888.92 2,952.04 0.0M
2025-03-13 2,890.55 2,895.05 2,810.76 2,834.96 0.0M
2025-03-12 2,931.49 2,949.74 2,845.75 2,902.09 0.0M
2025-03-11 2,786.61 2,869.48 2,780.78 2,832.59 0.0M
2025-03-10 2,852.69 2,865.51 2,754.18 2,785.57 0.0M
2025-03-07 2,894.48 2,951.81 2,822.35 2,936.29 0.0M
2025-03-06 3,025.37 3,044.34 2,897.76 2,905.63 0.0M
2025-03-05 3,050.16 3,107.62 3,024.38 3,098.48 0.0M
2025-03-04 3,060.68 3,137.30 2,964.44 3,057.74 0.0M
2025-03-03 3,218.48 3,239.40 3,086.55 3,109.52 0.0M
2025-02-28 3,073.16 3,155.94 3,054.42 3,155.44 0.0M
2025-02-27 3,227.16 3,254.12 3,105.71 3,107.83 0.0M
2025-02-26 3,182.09 3,239.88 3,145.99 3,191.36 0.0M
2025-02-25 3,232.32 3,243.91 3,123.13 3,197.85 0.0M
2025-02-24 3,305.84 3,343.19 3,211.03 3,253.30 0.0M
2025-02-21 3,484.65 3,493.73 3,309.96 3,319.33 0.0M
2025-02-20 3,549.13 3,557.85 3,409.15 3,470.16 0.0M
2025-02-19 3,651.59 3,654.93 3,586.31 3,599.33 0.0M
2025-02-18 3,684.24 3,697.90 3,638.49 3,661.75 0.0M
2025-02-14 3,597.66 3,672.66 3,570.00 3,665.35 0.0M
2025-02-13 3,623.08 3,659.93 3,528.63 3,591.99 0.0M
2025-02-12 3,400.82 3,453.15 3,390.08 3,435.02 0.0M
2025-02-11 3,467.03 3,470.11 3,415.99 3,441.64 0.0M
2025-02-10 3,497.25 3,503.45 3,451.96 3,491.85 0.0M
2025-02-07 3,494.50 3,513.02 3,452.74 3,455.81 0.0M
2025-02-06 3,438.12 3,474.80 3,423.16 3,473.43 0.0M
2025-02-05 3,421.22 3,443.59 3,398.65 3,428.19 0.0M
2025-02-04 3,416.36 3,441.26 3,389.58 3,416.22 0.0M
2025-02-03 3,279.32 3,365.23 3,260.69 3,344.84 0.0M
2025-01-31 3,399.02 3,422.99 3,353.54 3,361.23 0.0M
2025-01-30 3,355.68 3,400.94 3,352.12 3,388.15 0.0M
2025-01-29 3,295.79 3,333.50 3,285.13 3,312.97 0.0M
2025-01-28 3,247.54 3,318.16 3,221.92 3,308.89 0.0M
2025-01-27 3,337.49 3,338.41 3,186.26 3,229.81 0.0M
2025-01-24 3,427.24 3,440.21 3,403.88 3,414.30 0.0M
2025-01-23 3,391.40 3,432.69 3,387.28 3,422.35 0.0M
2025-01-22 3,386.11 3,414.98 3,379.81 3,398.81 0.0M
2025-01-21 3,333.85 3,370.92 3,298.37 3,343.92 0.0M
2025-01-17 3,283.76 3,302.57 3,269.16 3,288.59 0.0M
2025-01-16 3,233.71 3,281.56 3,230.33 3,253.32 0.0M
2025-01-15 3,224.38 3,248.20 3,213.05 3,221.96 0.0M
2025-01-14 3,135.74 3,167.43 3,120.00 3,148.65 0.0M
2025-01-13 3,040.47 3,089.07 3,037.03 3,088.11 0.0M
2025-01-10 3,100.55 3,117.53 3,061.39 3,094.84 0.0M
2025-01-08 3,122.34 3,148.80 3,091.16 3,145.27 0.0M
2025-01-07 3,187.98 3,199.32 3,091.83 3,130.33 0.0M
2025-01-06 3,234.19 3,235.89 3,192.62 3,206.83 0.0M
2025-01-03 3,156.94 3,213.32 3,146.59 3,211.65 0.0M
2025-01-02 3,119.24 3,153.03 3,080.67 3,137.50 0.0M