NASDAQ Insurance (IXIS)

IXIS
🏛️ 美国 →
15,445.50
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 15,321.94 15,321.94 15,313.67 15,315.20 0.0K
09:31 15,315.20 15,316.11 15,307.92 15,308.22 0.0K
09:32 15,308.18 15,308.96 15,306.81 15,308.02 0.0K
09:33 15,308.02 15,313.26 15,306.40 15,306.63 0.0K
09:34 15,306.63 15,307.66 15,301.60 15,306.23 0.0K
09:35 15,306.23 15,307.81 15,304.56 15,307.64 0.0K
09:36 15,307.12 15,307.24 15,302.53 15,302.48 0.0K
09:37 15,302.48 15,304.90 15,302.48 15,304.00 0.0K
09:38 15,303.86 15,309.19 15,303.86 15,308.73 0.0K
09:39 15,308.79 15,313.83 15,308.47 15,313.83 0.0K
09:40 15,314.51 15,320.13 15,314.51 15,320.13 0.0K
09:41 15,321.70 15,321.70 15,318.98 15,319.16 0.0K
09:42 15,320.85 15,320.85 15,314.19 15,314.19 0.0K
09:43 15,314.21 15,316.01 15,306.54 15,306.65 0.0K
09:44 15,306.65 15,307.10 15,304.89 15,305.08 0.0K
09:45 15,304.46 15,313.09 15,304.39 15,311.81 0.0K
09:46 15,311.83 15,313.79 15,311.83 15,313.23 0.0K
09:47 15,313.23 15,319.65 15,313.23 15,318.27 0.0K
09:48 15,318.00 15,319.29 15,313.38 15,313.38 0.0K
09:49 15,313.37 15,314.00 15,311.54 15,312.37 0.0K
09:50 15,312.36 15,318.21 15,312.36 15,317.28 0.0K
09:51 15,317.29 15,317.29 15,312.46 15,317.23 0.0K
09:52 15,317.17 15,319.70 15,317.17 15,319.70 0.0K
09:53 15,319.83 15,325.51 15,319.83 15,325.51 0.0K
09:54 15,325.51 15,326.06 15,324.67 15,325.80 0.0K
09:55 15,327.00 15,335.15 15,327.00 15,335.14 0.0K
09:56 15,335.14 15,338.41 15,335.14 15,337.73 0.0K
09:57 15,337.73 15,338.96 15,337.73 15,338.55 0.0K
09:58 15,338.59 15,341.54 15,330.29 15,330.29 0.0K
09:59 15,330.73 15,330.73 15,326.64 15,326.64 0.0K
10:00 15,326.64 15,327.00 15,322.79 15,322.79 0.0K
10:01 15,316.87 15,317.55 15,313.24 15,313.32 0.0K
10:02 15,314.69 15,315.08 15,307.01 15,308.19 0.0K
10:03 15,308.37 15,310.10 15,308.37 15,310.10 0.0K
10:04 15,309.72 15,311.84 15,307.89 15,311.84 0.0K
10:05 15,311.84 15,312.20 15,311.48 15,312.20 0.0K
10:06 15,312.21 15,313.27 15,311.73 15,312.04 0.0K
10:07 15,312.35 15,314.33 15,311.91 15,314.09 0.0K
10:08 15,314.07 15,314.78 15,313.96 15,314.24 0.0K
10:09 15,315.80 15,315.80 15,308.75 15,309.30 0.0K
10:10 15,309.35 15,316.59 15,308.84 15,315.93 0.0K
10:11 15,314.76 15,320.93 15,314.76 15,320.93 0.0K
10:12 15,320.49 15,321.24 15,318.32 15,321.21 0.0K
10:13 15,321.20 15,328.27 15,321.20 15,327.62 0.0K
10:14 15,326.81 15,327.44 15,326.61 15,326.61 0.0K
10:15 15,326.74 15,326.74 15,322.86 15,323.51 0.0K
10:16 15,323.51 15,323.51 15,315.12 15,315.12 0.0K
10:17 15,315.12 15,316.04 15,314.39 15,314.39 0.0K
10:18 15,315.14 15,315.14 15,309.10 15,309.10 0.0K
10:19 15,309.95 15,312.10 15,309.95 15,312.10 0.0K
10:20 15,312.37 15,313.16 15,311.84 15,313.16 0.0K
10:21 15,313.41 15,313.66 15,312.79 15,312.79 0.0K
10:22 15,311.96 15,311.96 15,308.94 15,311.42 0.0K
10:23 15,311.67 15,311.67 15,309.37 15,309.37 0.0K
10:24 15,309.37 15,309.37 15,307.77 15,307.77 0.0K
10:25 15,307.09 15,311.67 15,307.09 15,311.67 0.0K
10:26 15,311.67 15,312.46 15,311.18 15,312.46 0.0K
10:27 15,313.01 15,313.87 15,311.78 15,313.87 0.0K
10:28 15,313.87 15,331.48 15,313.87 15,331.17 0.0K
10:29 15,330.30 15,330.60 15,328.63 15,328.60 0.0K
10:30 15,327.39 15,329.66 15,325.90 15,329.37 0.0K
10:31 15,329.45 15,329.45 15,326.73 15,326.73 0.0K
10:32 15,326.73 15,328.09 15,326.59 15,326.59 0.0K
10:33 15,326.52 15,330.77 15,326.52 15,329.21 0.0K
10:34 15,329.21 15,330.12 15,326.94 15,330.12 0.0K
10:35 15,330.12 15,331.61 15,328.77 15,330.04 0.0K
10:36 15,330.24 15,331.55 15,330.13 15,330.33 0.0K
10:37 15,330.33 15,335.42 15,330.33 15,335.42 0.0K
10:38 15,335.32 15,337.43 15,335.32 15,337.43 0.0K
10:39 15,337.43 15,337.63 15,334.82 15,335.22 0.0K
10:40 15,335.23 15,337.05 15,335.23 15,336.83 0.0K
10:41 15,336.83 15,336.83 15,329.99 15,329.99 0.0K
10:42 15,329.99 15,329.99 15,328.06 15,328.05 0.0K
10:43 15,328.05 15,328.47 15,320.35 15,320.61 0.0K
10:44 15,320.90 15,321.48 15,320.19 15,321.29 0.0K
10:45 15,321.42 15,321.96 15,321.30 15,321.47 0.0K
10:46 15,321.46 15,322.15 15,317.65 15,318.06 0.0K
10:47 15,316.46 15,317.25 15,315.68 15,317.25 0.0K
10:48 15,318.45 15,320.66 15,318.45 15,320.34 0.0K
10:49 15,320.49 15,323.43 15,320.05 15,322.55 0.0K
10:50 15,322.80 15,322.80 15,321.01 15,322.22 0.0K
10:51 15,322.22 15,324.40 15,322.22 15,323.88 0.0K
10:52 15,323.96 15,328.10 15,323.96 15,327.72 0.0K
10:53 15,327.71 15,327.85 15,327.27 15,327.30 0.0K
10:54 15,327.60 15,327.60 15,323.24 15,323.24 0.0K
10:55 15,323.00 15,324.18 15,322.39 15,324.18 0.0K
10:56 15,324.18 15,324.18 15,321.76 15,322.12 0.0K
10:57 15,322.15 15,323.51 15,322.15 15,323.51 0.0K
10:58 15,323.01 15,323.01 15,315.94 15,315.94 0.0K
10:59 15,315.94 15,316.56 15,315.94 15,316.15 0.0K
11:00 15,316.15 15,318.38 15,316.13 15,317.74 0.0K
11:01 15,317.55 15,319.49 15,317.24 15,319.49 0.0K
11:02 15,319.01 15,319.54 15,317.73 15,317.73 0.0K
11:03 15,317.72 15,318.36 15,317.33 15,317.69 0.0K
11:04 15,317.62 15,319.35 15,316.49 15,319.35 0.0K
11:05 15,319.36 15,319.67 15,318.79 15,318.79 0.0K
11:06 15,318.68 15,321.94 15,318.68 15,321.94 0.0K
11:07 15,321.94 15,322.19 15,321.21 15,321.58 0.0K
11:08 15,321.55 15,324.10 15,321.41 15,321.71 0.0K
11:09 15,321.71 15,326.98 15,321.71 15,326.84 0.0K
11:10 15,327.25 15,330.69 15,326.45 15,330.37 0.0K
11:11 15,330.37 15,330.37 15,329.09 15,329.09 0.0K
11:12 15,329.11 15,330.86 15,329.11 15,330.41 0.0K
11:13 15,330.17 15,334.47 15,330.17 15,334.43 0.0K
11:14 15,334.43 15,339.10 15,334.43 15,336.25 0.0K
11:15 15,336.25 15,336.25 15,331.34 15,331.48 0.0K
11:16 15,331.46 15,331.72 15,330.10 15,331.07 0.0K
11:17 15,331.23 15,331.23 15,326.36 15,328.20 0.0K
11:18 15,328.20 15,328.56 15,327.32 15,327.32 0.0K
11:19 15,327.35 15,331.95 15,327.35 15,331.95 0.0K
11:20 15,332.80 15,338.36 15,332.80 15,337.66 0.0K
11:21 15,337.66 15,344.66 15,337.66 15,344.41 0.0K
11:22 15,344.41 15,345.81 15,344.16 15,345.64 0.0K
11:23 15,345.22 15,345.62 15,341.97 15,342.13 0.0K
11:24 15,342.47 15,342.47 15,340.08 15,340.21 0.0K
11:25 15,340.21 15,341.65 15,335.87 15,338.97 0.0K
11:26 15,338.66 15,343.19 15,338.66 15,342.11 0.0K
11:27 15,341.81 15,354.44 15,341.81 15,352.42 0.0K
11:28 15,351.18 15,351.18 15,341.29 15,342.59 0.0K
11:29 15,342.59 15,343.55 15,329.55 15,329.55 0.0K
11:30 15,329.54 15,329.54 15,328.17 15,328.50 0.0K
11:31 15,328.50 15,337.02 15,328.05 15,337.02 0.0K
11:32 15,336.18 15,342.66 15,335.89 15,342.26 0.0K
11:33 15,342.29 15,342.72 15,342.01 15,342.72 0.0K
11:34 15,342.93 15,352.18 15,342.93 15,351.98 0.0K
11:35 15,351.99 15,351.99 15,346.48 15,346.64 0.0K
11:36 15,346.64 15,350.51 15,346.33 15,350.51 0.0K
11:37 15,350.45 15,353.00 15,349.83 15,351.01 0.0K
11:38 15,351.01 15,352.96 15,350.68 15,352.69 0.0K
11:39 15,352.69 15,353.32 15,352.27 15,352.98 0.0K
11:40 15,351.80 15,352.61 15,346.91 15,347.89 0.0K
11:41 15,347.89 15,348.19 15,347.89 15,348.18 0.0K
11:42 15,348.18 15,348.18 15,346.24 15,346.37 0.0K
11:43 15,346.37 15,347.22 15,346.37 15,347.10 0.0K
11:44 15,347.10 15,347.10 15,341.02 15,341.02 0.0K
11:45 15,341.02 15,341.28 15,340.22 15,340.22 0.0K
11:46 15,340.22 15,340.22 15,337.57 15,337.57 0.0K
11:47 15,337.73 15,337.73 15,330.96 15,330.96 0.0K
11:48 15,332.17 15,333.55 15,327.25 15,327.25 0.0K
11:49 15,327.10 15,327.10 15,315.00 15,315.00 0.0K
11:50 15,315.02 15,315.68 15,312.41 15,312.41 0.0K
11:51 15,312.41 15,312.41 15,311.12 15,311.12 0.0K
11:52 15,310.75 15,310.75 15,308.96 15,309.55 0.0K
11:53 15,309.15 15,309.66 15,309.15 15,309.64 0.0K
11:54 15,309.64 15,309.64 15,307.76 15,308.66 0.0K
11:55 15,308.66 15,311.24 15,307.18 15,309.00 0.0K
11:56 15,309.00 15,310.01 15,309.00 15,309.64 0.0K
11:57 15,310.07 15,311.25 15,310.07 15,310.63 0.0K
11:58 15,310.63 15,312.88 15,310.63 15,312.88 0.0K
11:59 15,312.94 15,313.90 15,312.78 15,312.78 0.0K
12:00 15,313.99 15,314.63 15,313.42 15,314.63 0.0K
12:01 15,314.63 15,320.62 15,314.63 15,320.62 0.0K
12:02 15,320.70 15,320.70 15,317.28 15,317.28 0.0K
12:03 15,318.08 15,318.88 15,318.08 15,318.82 0.0K
12:04 15,318.77 15,319.15 15,318.32 15,318.32 0.0K
12:05 15,318.32 15,322.90 15,318.32 15,322.76 0.0K
12:06 15,322.76 15,324.60 15,322.58 15,323.99 0.0K
12:07 15,323.49 15,323.71 15,323.23 15,323.71 0.0K
12:08 15,323.71 15,323.82 15,322.84 15,322.84 0.0K
12:09 15,321.18 15,321.18 15,320.76 15,320.97 0.0K
12:10 15,320.19 15,320.19 15,318.12 15,319.86 0.0K
12:11 15,319.80 15,319.85 15,316.18 15,316.18 0.0K
12:12 15,316.18 15,316.87 15,315.77 15,316.87 0.0K
12:13 15,316.87 15,320.46 15,316.87 15,319.66 0.0K
12:14 15,319.66 15,319.66 15,314.95 15,314.95 0.0K
12:15 15,314.94 15,314.94 15,312.04 15,313.28 0.0K
12:16 15,313.09 15,314.44 15,313.09 15,313.49 0.0K
12:17 15,313.49 15,316.13 15,313.49 15,314.81 0.0K
12:18 15,314.81 15,316.56 15,314.81 15,316.05 0.0K
12:19 15,315.44 15,315.44 15,311.10 15,311.63 0.0K
12:20 15,311.21 15,315.96 15,311.21 15,315.96 0.0K
12:21 15,315.96 15,316.07 15,315.93 15,315.91 0.0K
12:22 15,315.91 15,316.66 15,315.91 15,316.43 0.0K
12:23 15,316.03 15,316.03 15,315.55 15,315.55 0.0K
12:24 15,315.42 15,323.57 15,315.42 15,323.57 0.0K
12:25 15,323.57 15,328.08 15,323.54 15,328.08 0.0K
12:26 15,328.28 15,332.09 15,328.28 15,331.69 0.0K
12:27 15,331.69 15,332.44 15,331.07 15,332.44 0.0K
12:28 15,332.50 15,335.88 15,332.44 15,333.58 0.0K
12:29 15,334.50 15,334.50 15,332.72 15,333.22 0.0K
12:30 15,333.22 15,336.90 15,333.22 15,336.90 0.0K
12:31 15,336.90 15,336.90 15,334.97 15,334.97 0.0K
12:32 15,334.97 15,334.97 15,331.68 15,332.11 0.0K
12:33 15,332.51 15,335.28 15,332.51 15,335.14 0.0K
12:34 15,335.14 15,335.14 15,330.61 15,331.89 0.0K
12:35 15,332.04 15,334.13 15,330.69 15,331.53 0.0K
12:36 15,331.53 15,333.94 15,330.62 15,330.62 0.0K
12:37 15,329.41 15,330.54 15,329.20 15,329.99 0.0K
12:38 15,327.00 15,330.23 15,326.93 15,330.11 0.0K
12:39 15,330.11 15,331.15 15,330.11 15,330.26 0.0K
12:40 15,330.26 15,330.68 15,330.26 15,330.65 0.0K
12:41 15,330.81 15,331.07 15,329.03 15,329.16 0.0K
12:42 15,329.29 15,331.40 15,329.29 15,330.76 0.0K
12:43 15,330.75 15,332.19 15,330.75 15,330.98 0.0K
12:44 15,330.61 15,331.79 15,330.61 15,331.49 0.0K
12:45 15,331.48 15,333.56 15,331.48 15,333.31 0.0K
12:46 15,333.31 15,338.56 15,333.31 15,338.56 0.0K
12:47 15,338.54 15,339.01 15,338.35 15,339.01 0.0K
12:48 15,339.01 15,345.27 15,339.01 15,345.27 0.0K
12:49 15,345.27 15,345.68 15,345.27 15,345.27 0.0K
12:50 15,345.27 15,347.41 15,344.60 15,347.41 0.0K
12:51 15,347.66 15,347.90 15,346.81 15,347.90 0.0K
12:52 15,347.93 15,347.93 15,345.96 15,345.96 0.0K
12:53 15,345.47 15,346.43 15,344.73 15,346.43 0.0K
12:54 15,346.32 15,346.45 15,345.52 15,345.77 0.0K
12:55 15,345.77 15,345.90 15,345.31 15,345.65 0.0K
12:56 15,345.65 15,346.53 15,339.93 15,341.16 0.0K
12:57 15,341.16 15,341.16 15,336.07 15,336.07 0.0K
12:58 15,336.07 15,339.07 15,336.07 15,338.70 0.0K
12:59 15,339.10 15,340.78 15,338.72 15,340.22 0.0K
13:00 15,340.35 15,345.40 15,340.35 15,343.83 0.0K
13:01 15,343.83 15,346.75 15,343.83 15,346.75 0.0K
13:02 15,346.83 15,348.15 15,346.83 15,347.50 0.0K
13:03 15,347.50 15,349.70 15,347.50 15,348.09 0.0K
13:04 15,348.27 15,348.79 15,347.40 15,347.40 0.0K
13:05 15,346.80 15,347.68 15,345.66 15,347.68 0.0K
13:06 15,347.68 15,347.68 15,343.77 15,343.77 0.0K
13:07 15,344.12 15,344.12 15,342.77 15,343.01 0.0K
13:08 15,342.53 15,342.53 15,340.73 15,341.25 0.0K
13:09 15,340.88 15,340.88 15,339.50 15,340.02 0.0K
13:10 15,340.02 15,342.74 15,340.02 15,342.74 0.0K
13:11 15,342.37 15,342.56 15,342.15 15,342.15 0.0K
13:12 15,342.15 15,343.72 15,342.15 15,343.72 0.0K
13:13 15,343.72 15,344.72 15,343.55 15,343.55 0.0K
13:14 15,343.04 15,347.33 15,343.04 15,347.33 0.0K
13:15 15,347.27 15,349.27 15,347.27 15,348.52 0.0K
13:16 15,351.68 15,356.14 15,351.68 15,355.77 0.0K
13:17 15,355.77 15,358.20 15,355.77 15,357.87 0.0K
13:18 15,357.75 15,361.88 15,357.64 15,361.91 0.0K
13:19 15,361.94 15,361.94 15,360.01 15,360.01 0.0K
13:20 15,360.01 15,360.20 15,357.16 15,357.29 0.0K
13:21 15,357.31 15,359.83 15,357.31 15,359.83 0.0K
13:22 15,359.75 15,359.75 15,355.40 15,356.96 0.0K
13:23 15,356.96 15,358.21 15,356.96 15,357.79 0.0K
13:24 15,357.79 15,357.93 15,356.71 15,356.71 0.0K
13:25 15,356.34 15,357.81 15,356.34 15,357.81 0.0K
13:26 15,357.81 15,358.62 15,357.81 15,358.33 0.0K
13:27 15,358.33 15,359.05 15,358.33 15,358.91 0.0K
13:28 15,358.90 15,359.84 15,358.90 15,359.72 0.0K
13:29 15,359.59 15,361.67 15,359.59 15,361.67 0.0K
13:30 15,361.67 15,361.99 15,359.33 15,359.33 0.0K
13:31 15,359.24 15,359.55 15,359.24 15,359.35 0.0K
13:32 15,359.41 15,359.89 15,357.47 15,357.87 0.0K
13:33 15,357.87 15,360.79 15,357.87 15,360.79 0.0K
13:34 15,360.77 15,362.63 15,360.77 15,361.60 0.0K
13:35 15,361.48 15,361.56 15,361.43 15,361.38 0.0K
13:36 15,361.38 15,365.25 15,361.10 15,365.25 0.0K
13:37 15,365.25 15,371.23 15,365.25 15,370.84 0.0K
13:38 15,370.84 15,371.03 15,369.67 15,369.67 0.0K
13:39 15,369.70 15,370.01 15,369.30 15,370.01 0.0K
13:40 15,369.94 15,370.84 15,369.94 15,370.84 0.0K
13:41 15,370.79 15,380.23 15,370.12 15,380.23 0.0K
13:42 15,380.23 15,382.37 15,378.63 15,382.19 0.0K
13:43 15,382.19 15,382.40 15,380.75 15,381.96 0.0K
13:44 15,381.96 15,382.44 15,381.88 15,382.44 0.0K
13:45 15,382.69 15,383.84 15,382.69 15,383.84 0.0K
13:46 15,383.84 15,383.86 15,383.01 15,383.01 0.0K
13:47 15,383.01 15,383.01 15,382.74 15,382.98 0.0K
13:48 15,382.99 15,382.99 15,380.84 15,381.17 0.0K
13:49 15,381.17 15,381.87 15,381.17 15,381.54 0.0K
13:50 15,381.54 15,381.67 15,381.01 15,381.01 0.0K
13:51 15,381.01 15,381.86 15,380.90 15,380.96 0.0K
13:52 15,380.90 15,380.90 15,378.62 15,378.93 0.0K
13:53 15,378.87 15,384.65 15,378.87 15,384.01 0.0K
13:54 15,384.01 15,384.19 15,380.49 15,380.88 0.0K
13:55 15,380.88 15,380.88 15,379.72 15,379.85 0.0K
13:56 15,379.85 15,382.69 15,379.55 15,382.49 0.0K
13:57 15,382.49 15,383.62 15,382.20 15,383.32 0.0K
13:58 15,383.53 15,383.63 15,381.31 15,381.31 0.0K
13:59 15,381.31 15,381.36 15,376.05 15,377.11 0.0K
14:00 15,377.05 15,378.78 15,377.05 15,378.78 0.0K
14:01 15,378.74 15,379.88 15,378.74 15,378.89 0.0K
14:02 15,378.89 15,380.73 15,378.70 15,380.73 0.0K
14:03 15,380.72 15,381.00 15,379.57 15,379.57 0.0K
14:04 15,379.57 15,379.57 15,373.33 15,373.33 0.0K
14:05 15,373.33 15,373.60 15,372.55 15,373.42 0.0K
14:06 15,373.60 15,373.60 15,361.24 15,361.24 0.0K
14:07 15,360.85 15,360.85 15,355.50 15,355.55 0.0K
14:08 15,354.34 15,354.55 15,351.87 15,352.88 0.0K
14:09 15,352.87 15,353.37 15,352.65 15,353.37 0.0K
14:10 15,353.78 15,355.23 15,353.78 15,355.12 0.0K
14:11 15,355.12 15,357.60 15,355.12 15,357.60 0.0K
14:12 15,357.60 15,357.60 15,356.71 15,356.71 0.0K
14:13 15,356.71 15,356.71 15,351.88 15,351.88 0.0K
14:14 15,351.88 15,353.52 15,351.88 15,353.45 0.0K
14:15 15,353.45 15,353.45 15,351.54 15,351.54 0.0K
14:16 15,351.54 15,351.54 15,350.36 15,350.36 0.0K
14:17 15,350.33 15,350.49 15,348.52 15,349.34 0.0K
14:18 15,350.00 15,350.36 15,350.00 15,350.36 0.0K
14:19 15,350.36 15,350.98 15,350.36 15,350.72 0.0K
14:20 15,350.66 15,350.86 15,350.49 15,350.49 0.0K
14:21 15,350.49 15,350.62 15,350.24 15,350.50 0.0K
14:22 15,350.53 15,353.36 15,350.53 15,353.26 0.0K
14:23 15,353.36 15,359.31 15,353.36 15,359.31 0.0K
14:24 15,359.31 15,360.41 15,358.13 15,360.41 0.0K
14:25 15,360.41 15,360.56 15,358.84 15,360.56 0.0K
14:26 15,360.56 15,360.76 15,359.33 15,360.38 0.0K
14:27 15,360.38 15,360.77 15,355.13 15,355.13 0.0K
14:28 15,355.13 15,359.09 15,355.13 15,357.57 0.0K
14:29 15,357.57 15,357.90 15,357.23 15,357.90 0.0K
14:30 15,357.49 15,357.75 15,357.13 15,357.13 0.0K
14:31 15,357.13 15,358.99 15,357.13 15,358.93 0.0K
14:32 15,358.93 15,358.95 15,356.57 15,358.03 0.0K
14:33 15,358.00 15,358.78 15,357.78 15,357.94 0.0K
14:34 15,357.94 15,358.55 15,356.97 15,358.55 0.0K
14:35 15,359.35 15,361.63 15,359.35 15,361.63 0.0K
14:36 15,361.63 15,362.27 15,360.97 15,362.16 0.0K
14:37 15,362.20 15,362.20 15,361.54 15,361.79 0.0K
14:38 15,361.79 15,361.79 15,357.48 15,358.90 0.0K
14:39 15,358.90 15,359.19 15,358.90 15,359.19 0.0K
14:40 15,359.19 15,359.19 15,358.36 15,358.81 0.0K
14:41 15,358.81 15,360.58 15,358.81 15,360.58 0.0K
14:42 15,360.58 15,363.54 15,360.58 15,363.54 0.0K
14:43 15,363.75 15,363.75 15,362.39 15,363.03 0.0K
14:44 15,363.03 15,364.62 15,363.03 15,364.62 0.0K
14:45 15,364.62 15,364.62 15,363.65 15,363.99 0.0K
14:46 15,364.03 15,364.44 15,363.03 15,363.03 0.0K
14:47 15,362.58 15,362.58 15,360.70 15,360.70 0.0K
14:48 15,360.70 15,360.70 15,356.41 15,357.21 0.0K
14:49 15,357.21 15,357.21 15,354.44 15,354.78 0.0K
14:50 15,354.79 15,358.98 15,354.74 15,358.98 0.0K
14:51 15,358.98 15,359.28 15,358.31 15,359.28 0.0K
14:52 15,359.33 15,362.95 15,359.33 15,362.95 0.0K
14:53 15,364.19 15,366.31 15,364.19 15,366.31 0.0K
14:54 15,366.31 15,367.97 15,366.31 15,367.97 0.0K
14:55 15,368.38 15,369.66 15,367.98 15,369.66 0.0K
14:56 15,369.79 15,370.43 15,369.04 15,369.15 0.0K
14:57 15,369.22 15,369.56 15,369.08 15,369.56 0.0K
14:58 15,369.59 15,369.59 15,369.02 15,369.02 0.0K
14:59 15,370.72 15,371.15 15,370.53 15,370.67 0.0K
15:00 15,371.08 15,375.95 15,371.08 15,375.85 0.0K
15:01 15,375.85 15,376.45 15,375.63 15,375.63 0.0K
15:02 15,375.63 15,377.40 15,375.63 15,377.40 0.0K
15:03 15,377.58 15,381.95 15,377.58 15,381.78 0.0K
15:04 15,381.85 15,383.78 15,381.85 15,383.50 0.0K
15:05 15,383.10 15,386.68 15,383.10 15,384.77 0.0K
15:06 15,384.77 15,385.71 15,384.77 15,385.02 0.0K
15:07 15,385.02 15,385.02 15,382.13 15,383.19 0.0K
15:08 15,382.39 15,382.39 15,381.57 15,381.79 0.0K
15:09 15,381.77 15,383.88 15,380.53 15,383.88 0.0K
15:10 15,383.88 15,385.44 15,383.88 15,384.66 0.0K
15:11 15,384.66 15,384.66 15,382.86 15,382.86 0.0K
15:12 15,383.30 15,383.30 15,381.73 15,381.98 0.0K
15:13 15,381.98 15,381.98 15,380.64 15,381.75 0.0K
15:14 15,381.75 15,381.75 15,379.29 15,379.29 0.0K
15:15 15,379.29 15,379.49 15,379.22 15,379.49 0.0K
15:16 15,379.49 15,379.49 15,373.41 15,373.93 0.0K
15:17 15,373.85 15,377.08 15,373.85 15,377.01 0.0K
15:18 15,377.01 15,378.66 15,377.01 15,378.64 0.0K
15:19 15,378.21 15,378.61 15,375.63 15,375.63 0.0K
15:20 15,375.36 15,375.36 15,374.28 15,374.28 0.0K
15:21 15,376.37 15,376.37 15,374.02 15,374.02 0.0K
15:22 15,374.02 15,374.02 15,368.70 15,369.93 0.0K
15:23 15,370.10 15,370.10 15,365.79 15,365.79 0.0K
15:24 15,365.79 15,368.15 15,365.79 15,368.15 0.0K
15:25 15,368.56 15,375.13 15,368.56 15,373.60 0.0K
15:26 15,373.22 15,378.47 15,373.22 15,378.47 0.0K
15:27 15,378.22 15,380.20 15,377.17 15,379.36 0.0K
15:28 15,379.36 15,380.00 15,379.13 15,379.13 0.0K
15:29 15,378.73 15,378.78 15,376.22 15,376.56 0.0K
15:30 15,376.34 15,376.34 15,374.22 15,375.92 0.0K
15:31 15,376.00 15,378.58 15,376.00 15,378.06 0.0K
15:32 15,378.06 15,378.73 15,376.02 15,377.52 0.0K
15:33 15,377.49 15,377.74 15,376.19 15,377.33 0.0K
15:34 15,376.78 15,377.51 15,375.49 15,376.85 0.0K
15:35 15,376.70 15,376.70 15,371.25 15,371.90 0.0K
15:36 15,371.90 15,376.00 15,371.90 15,375.45 0.0K
15:37 15,375.68 15,375.94 15,374.99 15,374.99 0.0K
15:38 15,374.99 15,375.65 15,373.14 15,374.81 0.0K
15:39 15,374.56 15,382.71 15,374.56 15,382.71 0.0K
15:40 15,382.77 15,383.73 15,378.14 15,378.14 0.0K
15:41 15,377.69 15,384.31 15,376.30 15,383.30 0.0K
15:42 15,383.32 15,387.18 15,382.96 15,387.18 0.0K
15:43 15,386.78 15,388.78 15,386.49 15,388.37 0.0K
15:44 15,387.81 15,388.05 15,382.58 15,386.98 0.0K
15:45 15,387.20 15,389.32 15,384.63 15,384.76 0.0K
15:46 15,384.76 15,386.69 15,384.76 15,385.10 0.0K
15:47 15,380.35 15,384.56 15,378.54 15,384.36 0.0K
15:48 15,384.36 15,398.51 15,383.87 15,397.86 0.0K
15:49 15,397.87 15,399.68 15,396.39 15,399.68 0.0K
15:50 15,403.22 15,403.46 15,392.85 15,392.85 0.0K
15:51 15,392.92 15,392.92 15,388.62 15,389.11 0.0K
15:52 15,388.94 15,388.94 15,375.25 15,381.85 0.0K
15:53 15,385.25 15,392.08 15,384.72 15,387.42 0.0K
15:54 15,387.64 15,388.02 15,377.43 15,377.43 0.0K
15:55 15,375.00 15,375.05 15,368.13 15,375.05 0.0K
15:56 15,375.93 15,379.09 15,375.93 15,378.68 0.0K
15:57 15,377.82 15,377.87 15,374.61 15,377.54 0.0K
15:58 15,378.29 15,383.71 15,378.20 15,382.25 0.0K
15:59 15,380.50 15,380.50 15,373.36 15,374.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 15,351.00 15,475.10 15,346.40 15,445.50 0.0M
2025-09-25 15,455.00 15,490.10 15,203.00 15,277.90 0.0M
2025-09-24 15,343.70 15,445.80 15,336.70 15,431.60 0.0M
2025-09-23 15,377.90 15,442.10 15,330.40 15,349.90 0.0M
2025-09-22 15,321.90 15,403.60 15,301.60 15,374.60 0.0M
2025-09-19 15,351.90 15,434.10 15,275.10 15,380.60 0.0M
2025-09-18 15,119.02 15,318.09 15,115.82 15,282.82 0.0M
2025-09-17 15,158.42 15,334.35 15,143.19 15,150.49 0.0M
2025-09-16 15,197.20 15,203.13 15,098.06 15,135.69 0.0M
2025-09-15 15,609.65 15,640.81 15,278.82 15,294.00 0.0M
2025-09-14 15,605.91 15,613.58 15,613.58 15,613.58 0.0M
2025-09-12 15,605.91 15,690.38 15,592.75 15,613.58 0.0M
2025-09-11 15,298.98 15,662.33 15,298.93 15,655.40 0.0M
2025-09-10 15,255.09 15,323.97 15,232.84 15,297.68 0.0M
2025-09-09 15,463.46 15,497.59 15,324.75 15,329.13 0.0M
2025-09-08 15,470.22 15,470.22 15,284.29 15,456.03 0.0M
2025-09-05 15,533.30 15,574.15 15,346.28 15,398.94 0.0M
2025-09-04 15,459.92 15,535.51 15,445.20 15,530.71 0.0M
2025-09-03 15,296.15 15,403.87 15,290.91 15,375.85 0.0M
2025-09-02 15,444.75 15,479.83 15,298.55 15,355.29 0.0M
2025-08-29 15,461.94 15,527.80 15,457.95 15,481.39 0.0M
2025-08-28 15,523.93 15,523.93 15,404.95 15,434.78 0.0M
2025-08-27 15,472.74 15,598.96 15,472.74 15,525.94 0.0M
2025-08-26 15,602.49 15,620.17 15,469.61 15,489.64 0.0M
2025-08-25 15,817.60 15,820.01 15,634.83 15,634.83 0.0M
2025-08-22 15,811.14 15,954.83 15,811.14 15,851.68 0.0M
2025-08-21 15,664.07 15,781.50 15,663.40 15,719.91 0.0M
2025-08-20 15,613.31 15,741.25 15,613.31 15,695.30 0.0M
2025-08-19 15,392.40 15,581.33 15,387.87 15,578.66 0.0M
2025-08-18 15,452.92 15,469.81 15,379.80 15,381.04 0.0M
2025-08-15 15,683.67 15,685.72 15,443.09 15,469.52 0.0M
2025-08-14 15,643.41 15,665.82 15,531.77 15,611.06 0.0M
2025-08-13 15,440.83 15,687.56 15,426.08 15,672.19 0.0M
2025-08-12 15,440.69 15,455.23 15,354.01 15,420.27 0.0M
2025-08-11 15,320.66 15,463.49 15,320.66 15,405.94 0.0M
2025-08-08 15,408.18 15,484.59 15,283.00 15,301.53 0.0M
2025-08-07 15,505.54 15,507.08 15,188.54 15,288.59 0.0M
2025-08-06 15,354.18 15,482.02 15,347.27 15,469.20 0.0M
2025-08-05 15,325.16 15,393.57 15,264.41 15,309.32 0.0M
2025-08-04 15,118.53 15,299.15 15,118.53 15,297.43 0.0M
2025-08-01 15,095.09 15,098.68 14,947.59 15,054.74 0.0M
2025-07-31 14,997.56 15,257.68 14,997.05 15,138.34 0.0M
2025-07-30 15,195.57 15,195.57 14,911.81 14,979.11 0.0M
2025-07-29 15,293.29 15,298.65 15,053.19 15,092.94 0.0M
2025-07-28 15,328.93 15,331.74 15,107.82 15,112.02 0.0M
2025-07-25 15,313.13 15,432.28 15,310.43 15,350.27 0.0M
2025-07-24 15,383.69 15,385.95 15,222.52 15,250.91 0.0M
2025-07-23 15,586.28 15,588.33 15,410.17 15,543.33 0.0M
2025-07-22 15,304.90 15,548.01 15,294.81 15,518.19 0.0M
2025-07-21 15,424.24 15,479.86 15,250.95 15,258.81 0.0M
2025-07-18 15,464.70 15,533.18 15,395.31 15,438.26 0.0M
2025-07-17 15,312.04 15,431.00 15,258.66 15,406.70 0.0M
2025-07-16 15,234.01 15,360.07 15,103.57 15,355.31 0.0M
2025-07-15 15,398.74 15,432.42 15,126.48 15,129.12 0.0M
2025-07-14 15,187.66 15,467.65 15,187.23 15,436.00 0.0M
2025-07-11 15,314.13 15,323.63 15,162.67 15,186.40 0.0M
2025-07-10 15,249.43 15,386.47 15,207.62 15,376.96 0.0M
2025-07-09 15,358.03 15,358.03 15,255.18 15,318.51 0.0M
2025-07-08 15,280.22 15,453.84 15,262.70 15,342.19 0.0M
2025-07-07 15,454.43 15,508.09 15,278.37 15,332.59 0.0M
2025-07-03 15,384.64 15,514.81 15,377.17 15,507.83 0.0M
2025-07-02 15,599.83 15,599.83 15,205.59 15,336.49 0.0M
2025-07-01 15,628.38 15,734.59 15,582.79 15,663.58 0.0M
2025-06-30 15,480.78 15,664.59 15,472.83 15,640.54 0.0M
2025-06-27 15,428.63 15,547.23 15,358.46 15,492.11 0.0M
2025-06-26 15,298.26 15,455.97 15,268.20 15,444.17 0.0M
2025-06-25 15,594.68 15,594.79 15,242.83 15,259.89 0.0M
2025-06-24 15,717.19 15,717.73 15,590.99 15,616.28 0.0M
2025-06-23 15,458.01 15,663.24 15,414.40 15,663.24 0.0M
2025-06-20 15,491.56 15,596.10 15,432.69 15,455.36 0.0M
2025-06-18 15,396.66 15,516.73 15,390.94 15,415.97 0.0M
2025-06-17 15,452.30 15,453.12 15,325.63 15,406.20 0.0M
2025-06-16 15,576.71 15,714.77 15,554.61 15,573.33 0.0M
2025-06-13 15,574.69 15,673.35 15,490.39 15,506.05 0.0M
2025-06-12 15,461.95 15,700.52 15,461.43 15,700.52 0.0M
2025-06-11 15,531.14 15,576.81 15,444.77 15,488.03 0.0M
2025-06-10 15,679.04 15,680.83 15,456.54 15,508.48 0.0M
2025-06-09 16,057.86 16,058.27 15,484.07 15,741.30 0.0M
2025-06-06 16,048.99 16,093.40 15,971.07 16,061.38 0.0M
2025-06-05 15,921.32 15,929.02 15,785.83 15,896.04 0.0M
2025-06-04 16,114.49 16,120.49 15,903.49 15,906.08 0.0M
2025-06-03 16,091.62 16,150.43 15,862.79 16,129.47 0.0M
2025-06-02 15,987.08 16,159.23 15,861.74 16,156.69 0.0M
2025-05-30 15,904.68 16,068.06 15,866.02 16,038.54 0.0M
2025-05-29 15,755.46 15,930.79 15,736.04 15,930.79 0.0M
2025-05-28 15,900.86 15,914.58 15,730.51 15,740.20 0.0M
2025-05-27 15,771.82 15,939.39 15,665.39 15,935.23 0.0M
2025-05-23 15,473.84 15,653.01 15,473.84 15,620.55 0.0M
2025-05-22 15,683.59 15,694.58 15,480.47 15,586.91 0.0M
2025-05-21 15,927.95 15,931.36 15,691.94 15,705.02 0.0M
2025-05-20 16,056.06 16,091.46 15,982.40 16,008.17 0.0M
2025-05-19 16,032.63 16,159.20 16,014.20 16,124.65 0.0M
2025-05-16 15,906.21 16,083.72 15,904.05 16,081.35 0.0M
2025-05-15 15,607.75 15,911.79 15,607.75 15,904.44 0.0M
2025-05-14 15,764.27 15,769.54 15,491.87 15,589.08 0.0M
2025-05-13 15,904.55 15,957.27 15,770.14 15,771.53 0.0M
2025-05-12 15,988.74 15,994.73 15,666.37 15,879.09 0.0M
2025-05-09 15,824.43 15,854.34 15,785.37 15,812.62 0.0M
2025-05-08 15,770.33 15,971.21 15,686.53 15,815.99 0.0M
2025-05-07 15,674.16 15,785.95 15,641.01 15,684.62 0.0M
2025-05-06 15,535.46 15,692.39 15,533.74 15,653.63 0.0M
2025-05-05 15,572.35 15,707.46 15,495.50 15,636.01 0.0M
2025-05-02 15,411.54 15,708.12 15,403.90 15,677.25 0.0M
2025-05-01 15,260.29 15,323.75 15,153.91 15,222.55 0.0M
2025-04-30 15,149.79 15,363.30 14,919.14 15,321.01 0.0M
2025-04-29 15,309.80 15,373.40 15,127.01 15,357.57 0.0M
2025-04-28 15,200.42 15,260.99 15,041.91 15,170.56 0.0M
2025-04-25 15,327.43 15,360.86 14,934.27 15,167.03 0.0M
2025-04-24 15,513.61 15,639.07 15,513.61 15,571.76 0.0M
2025-04-23 15,799.95 15,927.51 15,711.06 15,784.91 0.0M
2025-04-22 15,427.12 15,737.33 15,406.56 15,692.88 0.0M
2025-04-21 15,588.40 15,588.78 15,076.57 15,197.77 0.0M
2025-04-17 15,732.70 15,768.76 15,551.89 15,652.29 0.0M
2025-04-16 15,794.83 15,888.63 15,598.51 15,668.97 0.0M
2025-04-15 15,884.67 15,971.19 15,784.61 15,791.90 0.0M
2025-04-14 15,728.13 15,888.91 15,714.56 15,823.34 0.0M
2025-04-11 15,368.27 15,621.93 15,273.31 15,591.57 0.0M
2025-04-10 15,444.09 15,569.88 15,124.85 15,413.65 0.0M
2025-04-09 14,461.19 15,576.12 14,461.19 15,526.90 0.0M
2025-04-08 14,996.55 15,305.76 14,529.55 14,682.24 0.0M
2025-04-07 14,799.56 15,084.41 14,335.59 14,633.79 0.0M
2025-04-04 15,980.50 15,987.60 15,033.97 15,103.02 0.0M
2025-04-03 16,163.62 16,393.14 16,161.09 16,302.93 0.0M
2025-04-02 16,262.28 16,492.45 16,254.10 16,479.72 0.0M
2025-04-01 16,428.12 16,501.55 16,281.13 16,368.39 0.0M
2025-03-31 16,236.07 16,503.04 16,233.50 16,419.76 0.0M
2025-03-28 16,544.53 16,631.14 16,277.11 16,287.14 0.0M
2025-03-27 16,470.43 16,568.79 16,373.30 16,541.07 0.0M
2025-03-26 16,424.52 16,546.43 16,355.29 16,426.75 0.0M
2025-03-25 16,315.02 16,464.25 16,241.93 16,363.52 0.0M
2025-03-24 16,167.88 16,339.75 16,159.35 16,314.37 0.0M
2025-03-21 16,066.41 16,124.50 15,977.28 16,055.75 0.0M
2025-03-20 16,136.97 16,216.25 16,088.50 16,096.59 0.0M
2025-03-19 16,127.28 16,196.03 16,033.77 16,168.05 0.0M
2025-03-18 16,238.59 16,306.56 16,112.14 16,127.29 0.0M
2025-03-17 15,903.73 16,250.01 15,903.73 16,218.32 0.0M
2025-03-14 15,718.77 15,988.09 15,681.56 15,970.83 0.0M
2025-03-13 15,601.77 15,720.80 15,588.86 15,635.15 0.0M
2025-03-12 15,886.80 15,899.21 15,600.21 15,627.91 0.0M
2025-03-11 15,929.22 15,978.78 15,740.07 15,853.66 0.0M
2025-03-10 15,886.91 16,140.52 15,793.40 15,874.56 0.0M
2025-03-07 15,957.35 16,057.22 15,823.87 15,967.23 0.0M
2025-03-06 16,063.57 16,081.24 15,904.62 16,004.99 0.0M
2025-03-05 16,083.61 16,222.98 16,040.21 16,176.91 0.0M
2025-03-04 16,363.15 16,367.22 16,107.24 16,114.69 0.0M
2025-03-03 16,305.86 16,505.49 16,301.82 16,384.80 0.0M
2025-02-28 16,113.54 16,312.44 16,108.52 16,307.39 0.0M
2025-02-27 15,802.41 16,065.16 15,802.18 15,982.66 0.0M
2025-02-26 15,697.35 15,846.54 15,682.15 15,746.89 0.0M
2025-02-25 15,556.85 15,729.37 15,521.87 15,694.48 0.0M
2025-02-24 15,313.17 15,540.39 15,311.54 15,461.53 0.0M
2025-02-21 15,438.04 15,456.78 15,212.62 15,268.61 0.0M
2025-02-20 15,447.09 15,464.58 15,285.41 15,411.32 0.0M
2025-02-19 15,545.62 15,577.89 15,437.11 15,537.76 0.0M
2025-02-18 15,573.57 15,595.68 15,512.45 15,544.52 0.0M
2025-02-14 15,653.47 15,653.56 15,500.40 15,511.59 0.0M
2025-02-13 15,304.27 15,628.50 15,304.27 15,626.14 0.0M
2025-02-12 15,351.37 15,367.11 15,228.30 15,243.04 0.0M
2025-02-11 15,620.67 15,699.29 15,495.79 15,499.14 0.0M
2025-02-10 15,839.88 15,848.17 15,602.97 15,622.74 0.0M
2025-02-07 15,872.25 15,872.57 15,755.26 15,793.14 0.0M
2025-02-06 15,802.60 15,868.43 15,730.66 15,852.43 0.0M
2025-02-05 15,750.97 15,751.98 15,581.44 15,693.15 0.0M
2025-02-04 15,459.45 15,648.94 15,416.51 15,597.31 0.0M
2025-02-03 15,630.33 15,771.12 15,486.06 15,725.62 0.0M
2025-01-31 15,771.03 15,828.74 15,688.80 15,729.74 0.0M
2025-01-30 15,813.74 15,864.73 15,673.23 15,814.91 0.0M
2025-01-29 15,852.78 15,898.94 15,725.69 15,747.03 0.0M
2025-01-28 15,922.17 16,068.30 15,849.71 15,890.87 0.0M
2025-01-27 15,531.83 15,972.56 15,530.84 15,930.53 0.0M
2025-01-24 15,396.48 15,502.43 15,390.89 15,495.95 0.0M
2025-01-23 15,464.16 15,480.84 15,367.53 15,398.26 0.0M
2025-01-22 15,667.50 15,687.52 15,480.67 15,482.36 0.0M
2025-01-21 15,778.76 15,820.67 15,614.58 15,663.55 0.0M
2025-01-17 15,953.04 15,976.15 15,781.91 15,782.12 0.0M
2025-01-16 15,604.08 15,897.73 15,602.84 15,876.86 0.0M
2025-01-15 15,654.58 15,665.98 15,526.21 15,581.46 0.0M
2025-01-14 15,143.47 15,410.13 15,105.70 15,394.66 0.0M
2025-01-13 14,964.31 15,140.69 14,947.64 15,131.22 0.0M
2025-01-10 15,230.69 15,267.47 14,968.44 15,074.31 0.0M
2025-01-08 15,442.45 15,486.19 15,318.53 15,468.29 0.0M
2025-01-07 15,378.05 15,526.74 15,347.10 15,432.31 0.0M
2025-01-06 15,504.45 15,579.79 15,347.77 15,360.68 0.0M
2025-01-03 15,575.86 15,586.01 15,471.97 15,523.31 0.0M
2025-01-02 15,680.22 15,712.94 15,451.78 15,488.69 0.0M