Nasdaq US Value Factor (NQFFUSV)

NQFFUSV
🏛️ 美国 →
1,896.63
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 1,846.28 1,846.47 1,845.75 1,846.47 0.0K
09:31 1,846.50 1,846.50 1,844.81 1,845.00 0.0K
09:32 1,845.10 1,845.46 1,844.55 1,845.10 0.0K
09:33 1,845.00 1,845.22 1,844.24 1,844.31 0.0K
09:34 1,844.49 1,845.85 1,844.49 1,845.73 0.0K
09:35 1,845.71 1,846.73 1,845.53 1,846.73 0.0K
09:36 1,846.81 1,846.81 1,845.74 1,846.28 0.0K
09:37 1,846.43 1,846.43 1,845.51 1,845.51 0.0K
09:38 1,845.56 1,845.71 1,845.20 1,845.53 0.0K
09:39 1,845.44 1,845.99 1,845.23 1,845.87 0.0K
09:40 1,845.56 1,845.56 1,844.15 1,844.66 0.0K
09:41 1,844.81 1,845.57 1,844.55 1,845.57 0.0K
09:42 1,845.62 1,845.62 1,844.52 1,844.52 0.0K
09:43 1,844.66 1,845.61 1,844.66 1,844.87 0.0K
09:44 1,844.92 1,844.96 1,844.24 1,844.72 0.0K
09:45 1,844.94 1,846.51 1,844.94 1,846.10 0.0K
09:46 1,846.03 1,847.07 1,846.03 1,847.04 0.0K
09:47 1,847.02 1,847.48 1,847.01 1,847.19 0.0K
09:48 1,847.09 1,847.19 1,846.43 1,846.43 0.0K
09:49 1,846.42 1,846.45 1,845.89 1,846.22 0.0K
09:50 1,846.33 1,846.37 1,845.96 1,846.00 0.0K
09:51 1,846.00 1,847.93 1,846.00 1,847.87 0.0K
09:52 1,847.86 1,848.35 1,847.83 1,847.95 0.0K
09:53 1,848.04 1,848.54 1,848.02 1,848.54 0.0K
09:54 1,848.56 1,848.82 1,848.49 1,848.82 0.0K
09:55 1,848.84 1,849.31 1,848.84 1,849.22 0.0K
09:56 1,849.24 1,850.48 1,849.24 1,850.42 0.0K
09:57 1,850.39 1,851.32 1,850.39 1,851.32 0.0K
09:58 1,851.31 1,851.62 1,851.28 1,851.44 0.0K
09:59 1,851.45 1,851.55 1,851.26 1,851.51 0.0K
10:00 1,851.55 1,851.55 1,850.37 1,850.44 0.0K
10:01 1,850.66 1,850.66 1,850.06 1,850.20 0.0K
10:02 1,850.20 1,850.45 1,850.08 1,850.30 0.0K
10:03 1,850.35 1,850.40 1,849.74 1,849.92 0.0K
10:04 1,849.92 1,850.02 1,849.51 1,849.59 0.0K
10:05 1,849.67 1,849.77 1,849.59 1,849.67 0.0K
10:06 1,849.80 1,849.82 1,849.64 1,849.69 0.0K
10:07 1,849.72 1,849.72 1,849.49 1,849.67 0.0K
10:08 1,849.67 1,849.86 1,849.67 1,849.76 0.0K
10:09 1,849.78 1,849.95 1,849.60 1,849.95 0.0K
10:10 1,849.92 1,849.95 1,849.54 1,849.59 0.0K
10:11 1,849.87 1,850.47 1,849.87 1,850.46 0.0K
10:12 1,850.44 1,850.49 1,850.19 1,850.23 0.0K
10:13 1,850.22 1,850.24 1,849.92 1,850.14 0.0K
10:14 1,850.11 1,850.11 1,849.20 1,849.24 0.0K
10:15 1,849.18 1,849.25 1,848.92 1,848.92 0.0K
10:16 1,848.84 1,848.93 1,848.17 1,848.17 0.0K
10:17 1,848.13 1,848.13 1,847.52 1,847.52 0.0K
10:18 1,847.48 1,847.49 1,847.31 1,847.31 0.0K
10:19 1,847.21 1,847.21 1,846.85 1,846.85 0.0K
10:20 1,846.86 1,847.56 1,846.86 1,847.56 0.0K
10:21 1,847.59 1,847.59 1,847.28 1,847.28 0.0K
10:22 1,847.27 1,847.27 1,846.66 1,846.76 0.0K
10:23 1,846.78 1,847.38 1,846.76 1,847.07 0.0K
10:24 1,847.07 1,847.07 1,846.23 1,846.29 0.0K
10:25 1,846.32 1,846.32 1,845.91 1,846.22 0.0K
10:26 1,846.23 1,846.53 1,846.23 1,846.44 0.0K
10:27 1,846.42 1,846.99 1,846.41 1,846.99 0.0K
10:28 1,846.92 1,847.32 1,846.92 1,847.12 0.0K
10:29 1,847.13 1,847.44 1,847.06 1,847.44 0.0K
10:30 1,847.39 1,847.47 1,847.21 1,847.32 0.0K
10:31 1,847.37 1,847.95 1,847.37 1,847.95 0.0K
10:32 1,847.94 1,847.98 1,847.79 1,847.92 0.0K
10:33 1,847.90 1,848.21 1,847.86 1,848.20 0.0K
10:34 1,848.29 1,848.50 1,848.29 1,848.45 0.0K
10:35 1,848.47 1,848.70 1,848.35 1,848.35 0.0K
10:36 1,848.41 1,848.69 1,848.32 1,848.55 0.0K
10:37 1,848.55 1,848.87 1,848.50 1,848.72 0.0K
10:38 1,848.75 1,848.75 1,848.21 1,848.47 0.0K
10:39 1,848.55 1,848.58 1,848.22 1,848.27 0.0K
10:40 1,848.47 1,848.56 1,848.46 1,848.55 0.0K
10:41 1,848.55 1,848.60 1,848.18 1,848.20 0.0K
10:42 1,848.22 1,848.71 1,848.18 1,848.70 0.0K
10:43 1,848.73 1,848.91 1,848.60 1,848.90 0.0K
10:44 1,848.92 1,849.21 1,848.91 1,849.17 0.0K
10:45 1,849.16 1,849.38 1,849.10 1,849.37 0.0K
10:46 1,849.39 1,849.49 1,849.25 1,849.47 0.0K
10:47 1,849.45 1,849.78 1,849.41 1,849.78 0.0K
10:48 1,849.71 1,849.71 1,849.30 1,849.31 0.0K
10:49 1,849.31 1,849.38 1,849.11 1,849.29 0.0K
10:50 1,849.29 1,849.31 1,849.07 1,849.10 0.0K
10:51 1,849.10 1,849.61 1,849.10 1,849.56 0.0K
10:52 1,849.62 1,850.02 1,849.56 1,850.02 0.0K
10:53 1,850.05 1,850.24 1,850.01 1,850.05 0.0K
10:54 1,850.07 1,850.39 1,850.07 1,850.39 0.0K
10:55 1,850.41 1,850.41 1,850.22 1,850.25 0.0K
10:56 1,850.32 1,850.83 1,850.32 1,850.83 0.0K
10:57 1,850.87 1,851.68 1,850.87 1,851.68 0.0K
10:58 1,851.70 1,851.77 1,851.55 1,851.74 0.0K
10:59 1,851.75 1,851.95 1,851.75 1,851.95 0.0K
11:00 1,851.87 1,852.07 1,851.87 1,851.89 0.0K
11:01 1,851.86 1,852.72 1,851.86 1,852.72 0.0K
11:02 1,852.62 1,852.75 1,852.46 1,852.48 0.0K
11:03 1,852.47 1,852.54 1,852.42 1,852.44 0.0K
11:04 1,852.45 1,852.57 1,852.21 1,852.39 0.0K
11:05 1,852.36 1,852.36 1,851.87 1,851.88 0.0K
11:06 1,851.87 1,852.02 1,851.87 1,851.97 0.0K
11:07 1,851.92 1,852.47 1,851.92 1,852.47 0.0K
11:08 1,852.51 1,852.51 1,852.04 1,852.13 0.0K
11:09 1,852.16 1,852.59 1,852.16 1,852.54 0.0K
11:10 1,852.50 1,852.91 1,852.39 1,852.90 0.0K
11:11 1,852.88 1,852.93 1,852.59 1,852.59 0.0K
11:12 1,852.60 1,852.64 1,852.51 1,852.51 0.0K
11:13 1,852.47 1,852.60 1,852.33 1,852.60 0.0K
11:14 1,852.66 1,852.81 1,852.62 1,852.64 0.0K
11:15 1,852.67 1,852.71 1,852.52 1,852.56 0.0K
11:16 1,852.64 1,852.77 1,852.60 1,852.71 0.0K
11:17 1,852.71 1,852.99 1,852.62 1,852.93 0.0K
11:18 1,852.91 1,853.00 1,852.81 1,853.00 0.0K
11:19 1,853.06 1,853.63 1,853.06 1,853.63 0.0K
11:20 1,853.65 1,854.64 1,853.65 1,854.64 0.0K
11:21 1,854.66 1,854.87 1,854.61 1,854.86 0.0K
11:22 1,854.81 1,854.83 1,854.45 1,854.45 0.0K
11:23 1,854.42 1,854.42 1,853.41 1,853.43 0.0K
11:24 1,853.41 1,853.41 1,853.03 1,853.09 0.0K
11:25 1,853.08 1,853.08 1,852.39 1,852.39 0.0K
11:26 1,852.41 1,852.51 1,852.35 1,852.36 0.0K
11:27 1,852.35 1,852.93 1,852.31 1,852.81 0.0K
11:28 1,852.84 1,852.88 1,852.66 1,852.66 0.0K
11:29 1,852.67 1,852.75 1,852.16 1,852.17 0.0K
11:30 1,852.17 1,852.17 1,851.55 1,851.61 0.0K
11:31 1,851.62 1,851.92 1,851.42 1,851.91 0.0K
11:32 1,851.88 1,852.31 1,851.88 1,852.31 0.0K
11:33 1,852.36 1,852.91 1,852.36 1,852.91 0.0K
11:34 1,852.90 1,852.94 1,852.41 1,852.86 0.0K
11:35 1,852.88 1,852.96 1,852.56 1,852.56 0.0K
11:36 1,852.53 1,852.85 1,852.47 1,852.77 0.0K
11:37 1,852.76 1,852.93 1,852.76 1,852.79 0.0K
11:38 1,852.78 1,852.78 1,852.55 1,852.66 0.0K
11:39 1,852.67 1,852.71 1,852.22 1,852.25 0.0K
11:40 1,852.19 1,852.19 1,851.85 1,851.91 0.0K
11:41 1,851.93 1,852.58 1,851.93 1,852.58 0.0K
11:42 1,852.61 1,852.71 1,852.56 1,852.66 0.0K
11:43 1,852.68 1,852.87 1,852.68 1,852.70 0.0K
11:44 1,852.70 1,852.70 1,851.95 1,851.95 0.0K
11:45 1,851.95 1,852.01 1,851.75 1,851.79 0.0K
11:46 1,851.85 1,851.88 1,851.58 1,851.62 0.0K
11:47 1,851.64 1,851.65 1,851.00 1,851.00 0.0K
11:48 1,850.87 1,851.00 1,850.67 1,850.67 0.0K
11:49 1,850.66 1,850.66 1,850.40 1,850.46 0.0K
11:50 1,850.46 1,850.73 1,850.46 1,850.70 0.0K
11:51 1,850.70 1,850.71 1,850.28 1,850.28 0.0K
11:52 1,850.20 1,850.22 1,850.03 1,850.10 0.0K
11:53 1,850.05 1,850.10 1,849.92 1,850.10 0.0K
11:54 1,850.16 1,850.45 1,850.14 1,850.39 0.0K
11:55 1,850.39 1,850.56 1,850.34 1,850.37 0.0K
11:56 1,850.44 1,850.44 1,850.30 1,850.33 0.0K
11:57 1,850.33 1,850.51 1,850.32 1,850.50 0.0K
11:58 1,850.47 1,850.58 1,850.43 1,850.47 0.0K
11:59 1,850.47 1,850.56 1,850.37 1,850.56 0.0K
12:00 1,850.56 1,850.63 1,850.44 1,850.56 0.0K
12:01 1,850.57 1,850.77 1,850.47 1,850.47 0.0K
12:02 1,850.45 1,850.46 1,850.00 1,850.00 0.0K
12:03 1,849.99 1,850.13 1,849.85 1,850.13 0.0K
12:04 1,850.11 1,850.26 1,850.06 1,850.26 0.0K
12:05 1,850.25 1,850.71 1,850.25 1,850.68 0.0K
12:06 1,850.68 1,850.83 1,850.61 1,850.83 0.0K
12:07 1,850.72 1,850.77 1,850.51 1,850.65 0.0K
12:08 1,850.70 1,850.70 1,850.38 1,850.38 0.0K
12:09 1,850.39 1,850.60 1,850.37 1,850.60 0.0K
12:10 1,850.57 1,850.57 1,850.32 1,850.39 0.0K
12:11 1,850.41 1,850.60 1,850.02 1,850.02 0.0K
12:12 1,849.99 1,850.05 1,849.88 1,850.03 0.0K
12:13 1,850.04 1,850.58 1,850.04 1,850.32 0.0K
12:14 1,850.33 1,850.34 1,849.83 1,849.83 0.0K
12:15 1,849.71 1,849.71 1,849.47 1,849.56 0.0K
12:16 1,849.53 1,849.57 1,849.46 1,849.49 0.0K
12:17 1,849.49 1,849.79 1,849.44 1,849.56 0.0K
12:18 1,849.34 1,849.83 1,849.34 1,849.58 0.0K
12:19 1,849.46 1,849.46 1,849.10 1,849.12 0.0K
12:20 1,849.14 1,849.69 1,849.14 1,849.69 0.0K
12:21 1,849.74 1,849.88 1,849.66 1,849.66 0.0K
12:22 1,849.65 1,850.02 1,849.65 1,849.94 0.0K
12:23 1,849.95 1,850.02 1,849.70 1,849.72 0.0K
12:24 1,849.77 1,850.18 1,849.74 1,850.11 0.0K
12:25 1,850.11 1,850.27 1,850.11 1,850.27 0.0K
12:26 1,850.32 1,850.40 1,850.28 1,850.28 0.0K
12:27 1,850.28 1,850.70 1,850.16 1,850.67 0.0K
12:28 1,850.68 1,850.71 1,850.65 1,850.65 0.0K
12:29 1,850.67 1,850.79 1,850.55 1,850.55 0.0K
12:30 1,850.59 1,850.63 1,850.03 1,850.14 0.0K
12:31 1,850.05 1,850.05 1,849.80 1,849.84 0.0K
12:32 1,849.83 1,849.83 1,849.56 1,849.58 0.0K
12:33 1,849.56 1,850.11 1,849.52 1,850.11 0.0K
12:34 1,850.11 1,850.15 1,849.96 1,850.09 0.0K
12:35 1,850.03 1,850.15 1,849.95 1,849.95 0.0K
12:36 1,849.88 1,849.88 1,849.16 1,849.16 0.0K
12:37 1,849.12 1,849.12 1,848.81 1,848.82 0.0K
12:38 1,849.01 1,849.40 1,849.01 1,849.33 0.0K
12:39 1,849.34 1,849.78 1,849.34 1,849.75 0.0K
12:40 1,849.78 1,849.83 1,849.43 1,849.43 0.0K
12:41 1,849.44 1,849.44 1,848.83 1,848.93 0.0K
12:42 1,848.98 1,849.13 1,848.88 1,849.13 0.0K
12:43 1,849.12 1,849.30 1,848.94 1,849.01 0.0K
12:44 1,849.00 1,849.08 1,848.91 1,848.99 0.0K
12:45 1,849.07 1,849.43 1,849.07 1,849.43 0.0K
12:46 1,849.50 1,849.81 1,849.50 1,849.80 0.0K
12:47 1,849.81 1,850.11 1,849.81 1,850.04 0.0K
12:48 1,850.04 1,850.86 1,850.04 1,850.86 0.0K
12:49 1,850.84 1,850.98 1,850.84 1,850.91 0.0K
12:50 1,850.89 1,850.93 1,850.54 1,850.54 0.0K
12:51 1,850.53 1,850.53 1,850.22 1,850.31 0.0K
12:52 1,850.30 1,850.30 1,850.00 1,850.00 0.0K
12:53 1,849.88 1,850.35 1,849.88 1,850.34 0.0K
12:54 1,850.34 1,850.34 1,850.06 1,850.06 0.0K
12:55 1,850.01 1,850.01 1,849.86 1,849.98 0.0K
12:56 1,850.02 1,850.20 1,850.01 1,850.18 0.0K
12:57 1,850.16 1,850.16 1,849.94 1,849.96 0.0K
12:58 1,849.96 1,849.96 1,849.66 1,849.83 0.0K
12:59 1,849.83 1,849.98 1,849.75 1,849.98 0.0K
13:00 1,849.96 1,850.13 1,849.96 1,850.13 0.0K
13:01 1,850.12 1,850.31 1,850.11 1,850.30 0.0K
13:02 1,850.29 1,850.54 1,850.27 1,850.54 0.0K
13:03 1,850.54 1,850.92 1,850.54 1,850.85 0.0K
13:04 1,850.84 1,850.89 1,850.79 1,850.85 0.0K
13:05 1,850.78 1,850.78 1,850.58 1,850.68 0.0K
13:06 1,850.63 1,850.72 1,850.45 1,850.45 0.0K
13:07 1,850.46 1,850.51 1,850.19 1,850.19 0.0K
13:08 1,850.16 1,850.19 1,850.14 1,850.16 0.0K
13:09 1,850.17 1,850.35 1,850.10 1,850.35 0.0K
13:10 1,850.41 1,850.51 1,850.37 1,850.47 0.0K
13:11 1,850.47 1,850.47 1,850.33 1,850.35 0.0K
13:12 1,850.38 1,850.47 1,850.30 1,850.35 0.0K
13:13 1,850.33 1,850.36 1,850.30 1,850.35 0.0K
13:14 1,850.33 1,850.35 1,849.96 1,849.99 0.0K
13:15 1,849.96 1,850.10 1,849.89 1,850.10 0.0K
13:16 1,850.20 1,850.41 1,850.20 1,850.35 0.0K
13:17 1,850.34 1,850.59 1,850.33 1,850.42 0.0K
13:18 1,850.30 1,850.51 1,850.29 1,850.50 0.0K
13:19 1,850.55 1,850.56 1,850.22 1,850.22 0.0K
13:20 1,850.22 1,850.22 1,849.80 1,849.88 0.0K
13:21 1,849.90 1,850.07 1,849.90 1,850.01 0.0K
13:22 1,850.01 1,850.13 1,850.01 1,850.12 0.0K
13:23 1,850.12 1,850.55 1,850.12 1,850.50 0.0K
13:24 1,850.50 1,850.50 1,850.10 1,850.10 0.0K
13:25 1,850.05 1,850.05 1,849.85 1,849.90 0.0K
13:26 1,849.91 1,849.99 1,849.88 1,849.95 0.0K
13:27 1,849.97 1,850.07 1,849.93 1,849.98 0.0K
13:28 1,849.96 1,850.06 1,849.95 1,850.01 0.0K
13:29 1,849.99 1,850.45 1,849.99 1,850.43 0.0K
13:30 1,850.43 1,850.81 1,850.43 1,850.81 0.0K
13:31 1,850.82 1,851.33 1,850.82 1,851.26 0.0K
13:32 1,851.25 1,851.29 1,851.16 1,851.16 0.0K
13:33 1,851.24 1,851.27 1,850.83 1,850.84 0.0K
13:34 1,850.84 1,850.84 1,850.73 1,850.73 0.0K
13:35 1,850.71 1,850.71 1,850.47 1,850.56 0.0K
13:36 1,850.53 1,850.54 1,850.34 1,850.52 0.0K
13:37 1,850.58 1,851.07 1,850.58 1,851.04 0.0K
13:38 1,851.04 1,851.34 1,851.04 1,851.25 0.0K
13:39 1,851.22 1,851.48 1,851.21 1,851.47 0.0K
13:40 1,851.51 1,851.57 1,851.37 1,851.38 0.0K
13:41 1,851.35 1,851.63 1,851.34 1,851.63 0.0K
13:42 1,851.64 1,851.83 1,851.55 1,851.55 0.0K
13:43 1,851.56 1,851.56 1,851.31 1,851.41 0.0K
13:44 1,851.42 1,851.49 1,851.38 1,851.46 0.0K
13:45 1,851.49 1,851.54 1,851.44 1,851.53 0.0K
13:46 1,851.50 1,851.50 1,851.35 1,851.44 0.0K
13:47 1,851.44 1,851.55 1,851.01 1,851.02 0.0K
13:48 1,850.96 1,851.22 1,850.92 1,851.22 0.0K
13:49 1,851.21 1,851.34 1,851.16 1,851.17 0.0K
13:50 1,851.15 1,851.22 1,850.98 1,851.02 0.0K
13:51 1,851.02 1,851.14 1,851.02 1,851.14 0.0K
13:52 1,851.19 1,851.23 1,850.81 1,850.82 0.0K
13:53 1,850.79 1,850.90 1,850.77 1,850.88 0.0K
13:54 1,850.95 1,851.06 1,850.67 1,850.67 0.0K
13:55 1,850.66 1,850.80 1,850.56 1,850.80 0.0K
13:56 1,850.76 1,850.76 1,850.46 1,850.46 0.0K
13:57 1,850.46 1,850.53 1,850.44 1,850.46 0.0K
13:58 1,850.44 1,850.44 1,850.23 1,850.23 0.0K
13:59 1,850.24 1,850.29 1,850.12 1,850.17 0.0K
14:00 1,850.18 1,850.47 1,850.18 1,850.37 0.0K
14:01 1,850.37 1,850.40 1,850.12 1,850.20 0.0K
14:02 1,850.20 1,850.48 1,850.16 1,850.48 0.0K
14:03 1,850.51 1,850.53 1,849.78 1,849.78 0.0K
14:04 1,849.74 1,849.74 1,849.32 1,849.34 0.0K
14:05 1,849.33 1,849.37 1,849.29 1,849.29 0.0K
14:06 1,849.24 1,849.24 1,848.97 1,848.97 0.0K
14:07 1,848.95 1,848.95 1,848.69 1,848.69 0.0K
14:08 1,848.66 1,848.66 1,848.33 1,848.34 0.0K
14:09 1,848.30 1,848.30 1,848.14 1,848.16 0.0K
14:10 1,848.34 1,848.61 1,848.34 1,848.59 0.0K
14:11 1,848.59 1,849.14 1,848.59 1,849.10 0.0K
14:12 1,849.09 1,849.10 1,848.95 1,848.95 0.0K
14:13 1,848.90 1,849.12 1,848.78 1,849.12 0.0K
14:14 1,849.07 1,849.16 1,848.89 1,849.16 0.0K
14:15 1,849.12 1,849.19 1,849.05 1,849.12 0.0K
14:16 1,849.17 1,849.28 1,849.17 1,849.26 0.0K
14:17 1,849.26 1,849.28 1,849.04 1,849.15 0.0K
14:18 1,849.21 1,849.64 1,849.21 1,849.61 0.0K
14:19 1,849.61 1,849.71 1,849.47 1,849.66 0.0K
14:20 1,849.72 1,849.90 1,849.66 1,849.90 0.0K
14:21 1,849.86 1,849.88 1,849.72 1,849.82 0.0K
14:22 1,849.79 1,850.12 1,849.79 1,850.12 0.0K
14:23 1,850.14 1,850.43 1,850.12 1,850.40 0.0K
14:24 1,850.42 1,850.89 1,850.42 1,850.76 0.0K
14:25 1,850.77 1,850.85 1,850.77 1,850.83 0.0K
14:26 1,850.80 1,850.92 1,850.69 1,850.90 0.0K
14:27 1,850.90 1,850.92 1,850.77 1,850.92 0.0K
14:28 1,850.91 1,851.14 1,850.91 1,851.08 0.0K
14:29 1,851.08 1,851.09 1,850.84 1,850.84 0.0K
14:30 1,850.75 1,850.80 1,850.66 1,850.68 0.0K
14:31 1,850.69 1,850.87 1,850.69 1,850.72 0.0K
14:32 1,850.50 1,850.50 1,850.07 1,850.25 0.0K
14:33 1,850.27 1,850.29 1,850.06 1,850.16 0.0K
14:34 1,850.14 1,850.22 1,850.09 1,850.22 0.0K
14:35 1,850.34 1,850.89 1,850.34 1,850.89 0.0K
14:36 1,850.88 1,851.52 1,850.88 1,851.52 0.0K
14:37 1,851.50 1,851.50 1,851.37 1,851.37 0.0K
14:38 1,851.38 1,851.40 1,851.19 1,851.34 0.0K
14:39 1,851.34 1,851.48 1,851.33 1,851.33 0.0K
14:40 1,851.37 1,851.37 1,851.22 1,851.27 0.0K
14:41 1,851.26 1,851.51 1,851.24 1,851.51 0.0K
14:42 1,851.52 1,851.66 1,851.50 1,851.66 0.0K
14:43 1,851.66 1,851.66 1,851.45 1,851.50 0.0K
14:44 1,851.51 1,851.56 1,851.41 1,851.55 0.0K
14:45 1,851.55 1,851.69 1,851.53 1,851.56 0.0K
14:46 1,851.56 1,851.56 1,850.91 1,850.91 0.0K
14:47 1,850.91 1,850.91 1,850.81 1,850.88 0.0K
14:48 1,850.90 1,850.94 1,850.84 1,850.94 0.0K
14:49 1,850.93 1,851.23 1,850.93 1,851.18 0.0K
14:50 1,851.20 1,851.38 1,851.20 1,851.33 0.0K
14:51 1,851.34 1,851.49 1,851.32 1,851.49 0.0K
14:52 1,851.51 1,851.85 1,851.51 1,851.85 0.0K
14:53 1,851.87 1,852.05 1,851.87 1,852.04 0.0K
14:54 1,852.07 1,852.29 1,852.07 1,852.21 0.0K
14:55 1,852.18 1,852.43 1,852.18 1,852.43 0.0K
14:56 1,852.43 1,852.44 1,852.25 1,852.37 0.0K
14:57 1,852.38 1,852.53 1,852.33 1,852.52 0.0K
14:58 1,852.50 1,852.52 1,852.43 1,852.50 0.0K
14:59 1,852.48 1,852.64 1,852.38 1,852.38 0.0K
15:00 1,852.38 1,852.62 1,852.33 1,852.55 0.0K
15:01 1,852.55 1,852.55 1,851.93 1,852.02 0.0K
15:02 1,852.08 1,852.43 1,852.03 1,852.43 0.0K
15:03 1,852.49 1,852.91 1,852.49 1,852.91 0.0K
15:04 1,852.90 1,853.04 1,852.90 1,853.00 0.0K
15:05 1,852.93 1,852.93 1,852.48 1,852.53 0.0K
15:06 1,852.54 1,852.76 1,852.54 1,852.74 0.0K
15:07 1,852.76 1,852.84 1,852.71 1,852.71 0.0K
15:08 1,852.77 1,852.77 1,852.67 1,852.68 0.0K
15:09 1,852.66 1,852.80 1,852.60 1,852.63 0.0K
15:10 1,852.63 1,852.99 1,852.63 1,852.90 0.0K
15:11 1,852.91 1,853.07 1,852.91 1,853.07 0.0K
15:12 1,853.07 1,853.64 1,853.04 1,853.64 0.0K
15:13 1,853.64 1,853.64 1,853.51 1,853.52 0.0K
15:14 1,853.52 1,853.53 1,853.22 1,853.22 0.0K
15:15 1,853.22 1,853.35 1,853.22 1,853.35 0.0K
15:16 1,853.37 1,853.43 1,853.29 1,853.38 0.0K
15:17 1,853.37 1,853.66 1,853.37 1,853.66 0.0K
15:18 1,853.71 1,853.83 1,853.60 1,853.79 0.0K
15:19 1,853.83 1,853.83 1,853.62 1,853.80 0.0K
15:20 1,853.80 1,853.95 1,853.80 1,853.83 0.0K
15:21 1,853.81 1,853.96 1,853.71 1,853.95 0.0K
15:22 1,853.92 1,854.47 1,853.92 1,854.47 0.0K
15:23 1,854.50 1,854.70 1,854.50 1,854.65 0.0K
15:24 1,854.71 1,854.98 1,854.71 1,854.97 0.0K
15:25 1,854.94 1,855.15 1,854.92 1,855.15 0.0K
15:26 1,855.17 1,855.63 1,855.17 1,855.63 0.0K
15:27 1,855.65 1,855.66 1,855.38 1,855.38 0.0K
15:28 1,855.36 1,855.36 1,855.07 1,855.25 0.0K
15:29 1,855.27 1,855.27 1,855.11 1,855.13 0.0K
15:30 1,855.13 1,855.15 1,854.90 1,855.07 0.0K
15:31 1,855.06 1,855.54 1,855.06 1,855.54 0.0K
15:32 1,855.56 1,855.69 1,855.56 1,855.64 0.0K
15:33 1,855.64 1,855.79 1,855.50 1,855.74 0.0K
15:34 1,855.70 1,855.70 1,855.46 1,855.49 0.0K
15:35 1,855.46 1,855.55 1,855.25 1,855.55 0.0K
15:36 1,855.59 1,856.12 1,855.59 1,856.10 0.0K
15:37 1,856.10 1,856.10 1,855.83 1,855.90 0.0K
15:38 1,855.95 1,856.08 1,855.89 1,855.89 0.0K
15:39 1,855.90 1,857.18 1,855.90 1,857.18 0.0K
15:40 1,857.20 1,857.27 1,856.35 1,856.35 0.0K
15:41 1,856.26 1,856.47 1,855.98 1,856.23 0.0K
15:42 1,856.21 1,856.45 1,856.16 1,856.42 0.0K
15:43 1,856.40 1,856.40 1,856.23 1,856.30 0.0K
15:44 1,856.28 1,856.30 1,856.10 1,856.24 0.0K
15:45 1,856.21 1,856.58 1,856.20 1,856.52 0.0K
15:46 1,856.47 1,856.60 1,856.20 1,856.21 0.0K
15:47 1,856.22 1,856.36 1,856.19 1,856.25 0.0K
15:48 1,856.25 1,856.64 1,856.15 1,856.55 0.0K
15:49 1,856.48 1,856.92 1,856.48 1,856.92 0.0K
15:50 1,856.17 1,856.35 1,855.83 1,856.35 0.0K
15:51 1,856.38 1,857.11 1,856.38 1,857.11 0.0K
15:52 1,857.07 1,857.20 1,856.96 1,857.06 0.0K
15:53 1,857.05 1,857.41 1,856.91 1,856.91 0.0K
15:54 1,856.74 1,856.82 1,856.28 1,856.76 0.0K
15:55 1,855.82 1,855.82 1,855.46 1,855.68 0.0K
15:56 1,855.68 1,856.11 1,855.68 1,855.73 0.0K
15:57 1,855.71 1,855.86 1,855.44 1,855.47 0.0K
15:58 1,855.38 1,855.38 1,854.36 1,854.36 0.0K
15:59 1,854.33 1,854.33 1,852.93 1,853.02 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,883.37 1,900.06 1,883.04 1,896.63 0.0M
2025-09-25 1,877.46 1,880.22 1,867.36 1,874.29 0.0M
2025-09-24 1,870.21 1,885.82 1,869.89 1,880.09 0.0M
2025-09-23 1,855.98 1,883.06 1,855.26 1,867.01 0.0M
2025-09-22 1,846.48 1,857.41 1,844.10 1,853.86 0.0M
2025-09-19 1,863.92 1,863.92 1,851.96 1,855.23 0.0M
2025-09-18 1,858.87 1,871.08 1,854.14 1,865.84 0.0M
2025-09-17 1,847.33 1,873.36 1,844.08 1,854.18 0.0M
2025-09-16 1,851.07 1,856.15 1,837.32 1,846.16 0.0M
2025-09-15 1,862.16 1,865.14 1,846.89 1,848.92 0.0M
2025-09-12 1,871.00 1,878.55 1,860.84 1,861.80 0.0M
2025-09-11 1,850.59 1,874.69 1,850.59 1,873.32 0.0M
2025-09-10 1,844.81 1,853.84 1,831.09 1,848.08 0.0M
2025-09-09 1,850.13 1,859.26 1,847.23 1,847.38 0.0M
2025-09-08 1,855.78 1,855.78 1,835.01 1,847.64 0.0M
2025-09-05 1,865.17 1,873.73 1,849.00 1,857.43 0.0M
2025-09-04 1,854.73 1,865.99 1,847.73 1,864.85 0.0M
2025-09-03 1,855.03 1,861.49 1,843.32 1,851.74 0.0M
2025-09-02 1,853.99 1,858.49 1,840.72 1,857.32 0.0M
2025-08-29 1,855.81 1,866.01 1,853.43 1,862.42 0.0M
2025-08-28 1,858.86 1,858.86 1,845.71 1,856.08 0.0M
2025-08-27 1,842.64 1,860.40 1,841.95 1,856.85 0.0M
2025-08-26 1,839.08 1,846.25 1,836.96 1,845.09 0.0M
2025-08-25 1,848.02 1,849.14 1,840.79 1,844.07 0.0M
2025-08-22 1,820.62 1,853.69 1,820.62 1,849.58 0.0M
2025-08-21 1,807.10 1,815.30 1,797.23 1,810.70 0.0M
2025-08-20 1,814.54 1,816.57 1,805.98 1,812.55 0.0M
2025-08-19 1,800.63 1,822.05 1,799.96 1,812.47 0.0M
2025-08-18 1,795.31 1,803.16 1,792.36 1,799.20 0.0M
2025-08-15 1,804.74 1,806.85 1,795.01 1,795.97 0.0M
2025-08-14 1,779.72 1,795.39 1,772.78 1,793.98 0.0M
2025-08-13 1,768.34 1,790.37 1,763.65 1,788.72 0.0M
2025-08-12 1,748.71 1,766.38 1,744.57 1,764.56 0.0M
2025-08-11 1,754.99 1,763.96 1,738.92 1,741.26 0.0M
2025-08-08 1,735.63 1,751.99 1,734.27 1,749.83 0.0M
2025-08-07 1,744.52 1,750.97 1,724.42 1,729.47 0.0M
2025-08-06 1,742.05 1,748.08 1,737.28 1,739.26 0.0M
2025-08-05 1,732.25 1,741.71 1,722.95 1,738.80 0.0M
2025-08-04 1,720.09 1,730.87 1,719.05 1,728.04 0.0M
2025-08-01 1,732.03 1,733.46 1,707.41 1,717.06 0.0M
2025-07-31 1,746.04 1,764.37 1,737.59 1,740.82 0.0M
2025-07-30 1,758.92 1,766.22 1,744.19 1,752.49 0.0M
2025-07-29 1,764.20 1,766.28 1,755.17 1,758.37 0.0M
2025-07-28 1,771.67 1,772.56 1,757.89 1,761.90 0.0M
2025-07-25 1,760.22 1,772.46 1,753.92 1,771.21 0.0M
2025-07-24 1,779.84 1,780.11 1,757.59 1,757.72 0.0M
2025-07-23 1,773.47 1,786.24 1,770.22 1,785.69 0.0M
2025-07-22 1,745.69 1,766.64 1,744.99 1,764.29 0.0M
2025-07-21 1,753.17 1,761.83 1,745.66 1,746.31 0.0M
2025-07-18 1,759.50 1,761.42 1,743.81 1,748.79 0.0M
2025-07-17 1,746.25 1,756.81 1,742.27 1,754.80 0.0M
2025-07-16 1,754.72 1,759.78 1,734.67 1,750.80 0.0M
2025-07-15 1,781.00 1,784.44 1,751.62 1,751.93 0.0M
2025-07-14 1,780.82 1,783.78 1,772.22 1,782.21 0.0M
2025-07-11 1,788.13 1,789.89 1,780.01 1,785.08 0.0M
2025-07-10 1,786.37 1,805.64 1,782.56 1,800.13 0.0M
2025-07-09 1,790.84 1,792.47 1,781.01 1,789.90 0.0M
2025-07-08 1,777.73 1,792.86 1,776.22 1,787.60 0.0M
2025-07-07 1,792.91 1,793.90 1,766.44 1,777.46 0.0M
2025-07-03 1,791.46 1,804.02 1,790.81 1,796.13 0.0M
2025-07-02 1,819.80 1,819.80 1,776.21 1,789.00 0.0M
2025-07-01 1,783.35 1,824.62 1,783.35 1,819.22 0.0M
2025-06-30 1,770.96 1,786.92 1,770.63 1,785.37 0.0M
2025-06-27 1,765.94 1,778.12 1,761.76 1,771.47 0.0M
2025-06-26 1,753.17 1,768.91 1,753.16 1,765.66 0.0M
2025-06-25 1,755.36 1,756.22 1,745.59 1,747.49 0.0M
2025-06-24 1,753.46 1,766.20 1,752.31 1,760.01 0.0M
2025-06-23 1,747.52 1,755.89 1,736.26 1,752.04 0.0M
2025-06-20 1,746.36 1,754.27 1,742.19 1,747.86 0.0M
2025-06-18 1,734.27 1,748.85 1,733.63 1,738.15 0.0M
2025-06-17 1,741.49 1,750.77 1,733.20 1,735.12 0.0M
2025-06-16 1,739.84 1,747.83 1,737.13 1,743.50 0.0M
2025-06-13 1,738.11 1,745.80 1,728.40 1,733.34 0.0M
2025-06-12 1,730.52 1,744.23 1,723.15 1,744.08 0.0M
2025-06-11 1,743.24 1,744.49 1,732.70 1,737.07 0.0M
2025-06-10 1,727.68 1,745.81 1,727.24 1,740.72 0.0M
2025-06-09 1,728.29 1,732.64 1,719.36 1,724.46 0.0M
2025-06-06 1,713.48 1,724.52 1,713.48 1,723.53 0.0M
2025-06-05 1,708.78 1,711.46 1,696.15 1,701.45 0.0M
2025-06-04 1,722.65 1,729.45 1,706.66 1,706.83 0.0M
2025-06-03 1,703.80 1,723.87 1,696.11 1,721.82 0.0M
2025-06-02 1,707.62 1,710.89 1,688.75 1,706.33 0.0M
2025-05-30 1,702.42 1,717.02 1,696.74 1,710.30 0.0M
2025-05-29 1,698.16 1,707.40 1,688.94 1,707.32 0.0M
2025-05-28 1,716.58 1,716.82 1,694.49 1,696.19 0.0M
2025-05-27 1,702.06 1,716.45 1,695.96 1,715.31 0.0M
2025-05-23 1,685.93 1,695.81 1,680.75 1,691.03 0.0M
2025-05-22 1,708.50 1,709.09 1,691.73 1,698.89 0.0M
2025-05-21 1,742.96 1,743.69 1,712.39 1,712.74 0.0M
2025-05-20 1,758.73 1,764.25 1,751.62 1,755.37 0.0M
2025-05-19 1,752.52 1,762.07 1,748.87 1,759.27 0.0M
2025-05-17 1,746.23 1,763.96 1,763.96 1,763.96 0.0M
2025-05-16 1,746.23 1,763.99 1,742.48 1,763.96 0.0M
2025-05-15 1,721.82 1,745.21 1,716.21 1,744.96 0.0M
2025-05-14 1,739.63 1,741.27 1,727.74 1,729.08 0.0M
2025-05-13 1,751.72 1,754.31 1,740.36 1,742.14 0.0M
2025-05-12 1,750.13 1,764.18 1,741.24 1,753.80 0.0M
2025-05-09 1,725.47 1,727.61 1,715.13 1,719.95 0.0M
2025-05-08 1,713.95 1,736.30 1,713.23 1,719.53 0.0M
2025-05-07 1,702.76 1,710.82 1,695.03 1,706.01 0.0M
2025-05-06 1,697.84 1,710.78 1,692.62 1,697.75 0.0M
2025-05-05 1,708.30 1,717.23 1,701.56 1,704.64 0.0M
2025-05-02 1,707.31 1,717.94 1,699.58 1,714.60 0.0M
2025-05-01 1,686.17 1,706.51 1,685.96 1,688.23 0.0M
2025-04-30 1,681.92 1,693.15 1,659.71 1,689.09 0.0M
2025-04-29 1,678.56 1,695.43 1,674.51 1,691.86 0.0M
2025-04-28 1,679.72 1,693.03 1,672.35 1,685.60 0.0M
2025-04-25 1,683.03 1,683.06 1,666.64 1,677.47 0.0M
2025-04-24 1,668.19 1,692.53 1,661.53 1,690.43 0.0M
2025-04-23 1,669.73 1,698.48 1,663.77 1,670.72 0.0M
2025-04-22 1,626.52 1,658.42 1,623.76 1,656.00 0.0M
2025-04-21 1,637.07 1,639.13 1,598.32 1,612.24 0.0M
2025-04-17 1,634.02 1,656.87 1,624.69 1,643.98 0.0M
2025-04-16 1,645.45 1,661.67 1,623.99 1,633.45 0.0M
2025-04-15 1,654.36 1,664.91 1,645.35 1,646.50 0.0M
2025-04-14 1,652.43 1,661.21 1,633.95 1,652.12 0.0M
2025-04-11 1,614.93 1,641.63 1,591.61 1,637.35 0.0M
2025-04-10 1,649.79 1,649.82 1,580.26 1,617.66 0.0M
2025-04-09 1,549.99 1,678.79 1,539.82 1,670.62 0.0M
2025-04-08 1,612.90 1,643.94 1,546.68 1,567.58 0.0M
2025-04-07 1,566.74 1,634.22 1,532.39 1,583.68 0.0M
2025-04-04 1,667.37 1,668.82 1,595.87 1,599.56 0.0M
2025-04-03 1,763.95 1,764.49 1,695.00 1,695.79 0.0M
2025-04-02 1,771.05 1,807.30 1,770.24 1,805.39 0.0M
2025-04-01 1,783.56 1,790.46 1,763.23 1,785.57 0.0M
2025-03-31 1,759.65 1,797.57 1,755.08 1,788.91 0.0M
2025-03-28 1,804.39 1,809.55 1,768.27 1,774.48 0.0M
2025-03-27 1,812.65 1,818.74 1,797.93 1,805.50 0.0M
2025-03-26 1,826.98 1,840.78 1,815.66 1,822.95 0.0M
2025-03-25 1,824.24 1,831.37 1,814.34 1,820.69 0.0M
2025-03-24 1,802.20 1,821.56 1,802.06 1,819.36 0.0M
2025-03-21 1,782.86 1,793.61 1,771.13 1,786.36 0.0M
2025-03-20 1,788.07 1,807.22 1,786.76 1,796.06 0.0M
2025-03-19 1,782.35 1,807.10 1,781.25 1,799.07 0.0M
2025-03-18 1,787.77 1,790.32 1,777.57 1,782.35 0.0M
2025-03-17 1,763.31 1,790.75 1,763.14 1,784.59 0.0M
2025-03-14 1,741.19 1,766.93 1,737.00 1,764.70 0.0M
2025-03-13 1,741.84 1,756.24 1,718.85 1,727.81 0.0M
2025-03-12 1,750.80 1,756.49 1,720.01 1,736.47 0.0M
2025-03-11 1,764.99 1,771.20 1,733.40 1,745.21 0.0M
2025-03-10 1,776.64 1,784.01 1,746.25 1,761.55 0.0M
2025-03-07 1,784.45 1,799.32 1,765.70 1,795.11 0.0M
2025-03-06 1,791.14 1,804.19 1,774.31 1,791.39 0.0M
2025-03-05 1,786.52 1,811.99 1,775.83 1,803.53 0.0M
2025-03-04 1,814.36 1,814.36 1,775.01 1,783.00 0.0M
2025-03-03 1,870.89 1,882.57 1,819.04 1,832.53 0.0M
2025-02-28 1,842.57 1,865.34 1,835.31 1,864.57 0.0M
2025-02-27 1,840.80 1,858.56 1,834.30 1,835.96 0.0M
2025-02-26 1,858.64 1,865.53 1,838.88 1,843.13 0.0M
2025-02-25 1,853.60 1,861.26 1,837.06 1,850.46 0.0M
2025-02-24 1,851.14 1,858.60 1,837.37 1,848.54 0.0M
2025-02-21 1,876.80 1,879.61 1,840.44 1,842.42 0.0M
2025-02-20 1,879.18 1,882.42 1,858.84 1,876.37 0.0M
2025-02-19 1,868.17 1,886.03 1,865.46 1,882.10 0.0M
2025-02-18 1,867.03 1,879.20 1,864.47 1,878.84 0.0M
2025-02-14 1,860.49 1,871.31 1,859.76 1,866.28 0.0M
2025-02-13 1,847.07 1,855.34 1,831.50 1,852.41 0.0M
2025-02-12 1,833.92 1,846.87 1,833.78 1,840.16 0.0M
2025-02-11 1,841.22 1,847.35 1,834.73 1,845.22 0.0M
2025-02-10 1,850.49 1,853.11 1,837.19 1,839.97 0.0M
2025-02-07 1,860.25 1,860.45 1,844.29 1,845.31 0.0M
2025-02-06 1,874.47 1,875.78 1,845.17 1,854.72 0.0M
2025-02-05 1,861.96 1,865.69 1,849.53 1,862.40 0.0M
2025-02-04 1,851.89 1,866.78 1,849.32 1,859.74 0.0M
2025-02-03 1,841.47 1,862.45 1,822.98 1,849.53 0.0M
2025-01-31 1,891.90 1,893.93 1,865.29 1,868.86 0.0M
2025-01-30 1,897.26 1,902.16 1,879.65 1,893.20 0.0M
2025-01-29 1,883.43 1,902.39 1,882.77 1,887.57 0.0M
2025-01-28 1,894.40 1,895.76 1,873.97 1,881.79 0.0M
2025-01-27 1,888.57 1,908.97 1,888.57 1,908.36 0.0M
2025-01-24 1,881.00 1,893.25 1,879.20 1,882.82 0.0M
2025-01-23 1,877.25 1,889.75 1,874.51 1,881.46 0.0M
2025-01-22 1,889.84 1,891.70 1,874.05 1,874.35 0.0M
2025-01-21 1,878.44 1,892.64 1,877.53 1,888.01 0.0M
2025-01-17 1,866.68 1,874.94 1,861.97 1,867.82 0.0M
2025-01-16 1,850.23 1,860.27 1,841.66 1,858.43 0.0M
2025-01-15 1,862.50 1,864.15 1,851.48 1,855.67 0.0M
2025-01-14 1,819.74 1,835.76 1,815.65 1,834.12 0.0M
2025-01-13 1,779.97 1,811.41 1,778.05 1,811.12 0.0M
2025-01-10 1,801.77 1,805.91 1,783.26 1,785.58 0.0M
2025-01-08 1,799.76 1,807.44 1,782.88 1,807.20 0.0M
2025-01-07 1,818.28 1,826.53 1,801.90 1,808.69 0.0M
2025-01-06 1,812.89 1,837.62 1,808.02 1,811.21 0.0M
2025-01-03 1,790.95 1,803.43 1,773.41 1,801.47 0.0M
2025-01-02 1,802.37 1,808.69 1,778.76 1,785.25 0.0M