NASDAQ Internet TR (NETX)

🏛️ 美国 →
1,772.80
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 1,748.41 1,748.41 1,746.91 1,747.59 0.0K
09:31 1,748.10 1,748.10 1,746.36 1,746.36 0.0K
09:32 1,746.30 1,746.30 1,744.64 1,746.09 0.0K
09:33 1,746.08 1,746.08 1,745.58 1,745.97 0.0K
09:34 1,746.16 1,746.16 1,744.43 1,744.52 0.0K
09:35 1,744.47 1,744.47 1,743.18 1,743.18 0.0K
09:36 1,743.31 1,743.56 1,741.20 1,741.73 0.0K
09:37 1,741.50 1,741.50 1,740.71 1,741.09 0.0K
09:38 1,741.14 1,741.78 1,740.43 1,740.43 0.0K
09:39 1,740.78 1,741.25 1,740.46 1,740.53 0.0K
09:40 1,740.35 1,740.35 1,738.44 1,738.59 0.0K
09:41 1,738.30 1,738.30 1,736.89 1,737.17 0.0K
09:42 1,737.30 1,737.52 1,736.35 1,736.48 0.0K
09:43 1,736.58 1,736.95 1,736.51 1,736.60 0.0K
09:44 1,736.60 1,737.73 1,736.16 1,737.73 0.0K
09:45 1,737.52 1,739.86 1,737.24 1,739.71 0.0K
09:46 1,739.62 1,739.94 1,738.55 1,739.94 0.0K
09:47 1,739.97 1,740.66 1,739.71 1,740.33 0.0K
09:48 1,740.35 1,741.73 1,740.12 1,741.73 0.0K
09:49 1,741.69 1,741.93 1,741.20 1,741.50 0.0K
09:50 1,741.35 1,744.05 1,741.27 1,743.51 0.0K
09:51 1,743.64 1,744.36 1,742.23 1,742.23 0.0K
09:52 1,741.81 1,742.19 1,741.20 1,741.20 0.0K
09:53 1,741.09 1,741.47 1,740.88 1,741.04 0.0K
09:54 1,741.17 1,741.53 1,740.51 1,740.83 0.0K
09:55 1,740.85 1,741.77 1,740.52 1,741.63 0.0K
09:56 1,741.49 1,741.61 1,741.24 1,741.59 0.0K
09:57 1,741.64 1,741.79 1,740.63 1,741.12 0.0K
09:58 1,741.12 1,741.24 1,739.96 1,739.96 0.0K
09:59 1,740.08 1,740.52 1,739.97 1,740.52 0.0K
10:00 1,741.48 1,741.48 1,740.24 1,740.47 0.0K
10:01 1,740.58 1,741.76 1,740.46 1,741.52 0.0K
10:02 1,741.88 1,742.92 1,741.88 1,742.29 0.0K
10:03 1,742.34 1,742.35 1,741.92 1,742.43 0.0K
10:04 1,742.62 1,743.67 1,742.62 1,743.66 0.0K
10:05 1,743.67 1,744.67 1,743.67 1,744.67 0.0K
10:06 1,744.88 1,745.28 1,744.72 1,744.71 0.0K
10:07 1,744.80 1,745.30 1,744.80 1,745.19 0.0K
10:08 1,745.22 1,745.46 1,745.22 1,745.36 0.0K
10:09 1,745.30 1,746.26 1,745.30 1,746.23 0.0K
10:10 1,746.31 1,746.76 1,745.47 1,746.76 0.0K
10:11 1,746.96 1,748.07 1,746.91 1,747.80 0.0K
10:12 1,747.98 1,748.09 1,747.54 1,747.53 0.0K
10:13 1,747.40 1,747.67 1,747.34 1,747.45 0.0K
10:14 1,747.59 1,748.07 1,747.59 1,748.07 0.0K
10:15 1,748.32 1,749.86 1,748.32 1,749.63 0.0K
10:16 1,749.68 1,749.87 1,749.60 1,749.80 0.0K
10:17 1,749.80 1,750.47 1,749.80 1,750.47 0.0K
10:18 1,750.39 1,750.39 1,749.94 1,750.05 0.0K
10:19 1,750.25 1,750.96 1,750.13 1,750.96 0.0K
10:20 1,751.00 1,751.26 1,750.64 1,751.20 0.0K
10:21 1,751.34 1,752.21 1,751.34 1,752.17 0.0K
10:22 1,752.20 1,752.20 1,751.43 1,751.74 0.0K
10:23 1,751.90 1,752.68 1,751.90 1,752.62 0.0K
10:24 1,752.63 1,753.22 1,752.63 1,753.22 0.0K
10:25 1,753.24 1,753.36 1,752.69 1,752.81 0.0K
10:26 1,752.78 1,753.25 1,752.78 1,752.80 0.0K
10:27 1,752.77 1,752.99 1,751.94 1,752.03 0.0K
10:28 1,752.05 1,752.16 1,751.32 1,751.32 0.0K
10:29 1,751.33 1,752.18 1,751.33 1,752.02 0.0K
10:30 1,752.10 1,752.17 1,751.42 1,751.52 0.0K
10:31 1,751.46 1,751.60 1,750.90 1,750.90 0.0K
10:32 1,750.97 1,751.60 1,750.97 1,751.16 0.0K
10:33 1,751.10 1,751.41 1,751.03 1,751.41 0.0K
10:34 1,751.39 1,751.85 1,751.39 1,751.70 0.0K
10:35 1,751.72 1,751.72 1,751.43 1,751.45 0.0K
10:36 1,751.47 1,751.55 1,750.98 1,751.25 0.0K
10:37 1,751.28 1,751.50 1,751.11 1,751.11 0.0K
10:38 1,751.10 1,751.55 1,751.10 1,751.48 0.0K
10:39 1,751.51 1,751.67 1,751.05 1,751.67 0.0K
10:40 1,751.59 1,751.59 1,750.92 1,750.88 0.0K
10:41 1,750.81 1,751.46 1,750.81 1,751.40 0.0K
10:42 1,751.47 1,752.07 1,751.47 1,752.07 0.0K
10:43 1,752.06 1,752.06 1,751.41 1,751.52 0.0K
10:44 1,751.36 1,751.78 1,751.36 1,751.70 0.0K
10:45 1,751.59 1,751.59 1,751.10 1,751.29 0.0K
10:46 1,751.28 1,751.65 1,751.17 1,751.17 0.0K
10:47 1,751.13 1,752.37 1,751.13 1,752.37 0.0K
10:48 1,752.54 1,753.24 1,752.54 1,753.24 0.0K
10:49 1,753.07 1,753.31 1,753.03 1,753.31 0.0K
10:50 1,753.34 1,753.34 1,752.22 1,752.22 0.0K
10:51 1,752.32 1,752.45 1,751.62 1,751.62 0.0K
10:52 1,751.53 1,751.86 1,751.53 1,751.86 0.0K
10:53 1,752.07 1,752.07 1,751.59 1,751.65 0.0K
10:54 1,751.69 1,751.69 1,751.12 1,751.15 0.0K
10:55 1,751.15 1,751.95 1,751.13 1,751.90 0.0K
10:56 1,751.93 1,752.68 1,751.93 1,752.64 0.0K
10:57 1,752.43 1,752.49 1,752.22 1,752.28 0.0K
10:58 1,752.39 1,752.55 1,752.34 1,752.34 0.0K
10:59 1,752.29 1,752.29 1,752.02 1,752.02 0.0K
11:00 1,751.90 1,751.90 1,750.91 1,750.91 0.0K
11:01 1,750.92 1,751.15 1,750.39 1,750.39 0.0K
11:02 1,750.29 1,750.35 1,749.63 1,749.63 0.0K
11:03 1,749.63 1,749.65 1,749.53 1,749.70 0.0K
11:04 1,749.70 1,750.15 1,749.70 1,750.15 0.0K
11:05 1,750.15 1,750.60 1,750.11 1,750.60 0.0K
11:06 1,750.61 1,750.61 1,750.14 1,750.14 0.0K
11:07 1,750.06 1,750.06 1,749.01 1,749.01 0.0K
11:08 1,748.99 1,749.13 1,748.52 1,748.52 0.0K
11:09 1,748.38 1,748.65 1,748.31 1,748.63 0.0K
11:10 1,748.69 1,748.91 1,748.69 1,748.86 0.0K
11:11 1,749.17 1,750.61 1,749.17 1,750.61 0.0K
11:12 1,750.55 1,750.70 1,750.34 1,750.70 0.0K
11:13 1,750.73 1,751.18 1,750.73 1,751.18 0.0K
11:14 1,751.28 1,751.37 1,751.22 1,751.29 0.0K
11:15 1,751.31 1,751.37 1,751.14 1,751.07 0.0K
11:16 1,751.03 1,751.77 1,751.03 1,751.74 0.0K
11:17 1,751.85 1,752.31 1,751.81 1,752.22 0.0K
11:18 1,752.17 1,752.17 1,751.63 1,751.63 0.0K
11:19 1,751.63 1,751.95 1,751.51 1,751.86 0.0K
11:20 1,751.96 1,752.22 1,751.27 1,751.38 0.0K
11:21 1,751.50 1,751.57 1,751.06 1,751.06 0.0K
11:22 1,751.10 1,751.10 1,750.73 1,750.73 0.0K
11:23 1,750.74 1,750.95 1,750.74 1,750.93 0.0K
11:24 1,750.88 1,750.88 1,750.23 1,750.27 0.0K
11:25 1,750.24 1,750.24 1,749.37 1,749.59 0.0K
11:26 1,749.68 1,749.75 1,748.93 1,748.93 0.0K
11:27 1,748.88 1,749.30 1,748.88 1,749.04 0.0K
11:28 1,749.04 1,749.19 1,748.94 1,749.19 0.0K
11:29 1,749.20 1,749.76 1,749.03 1,749.62 0.0K
11:30 1,749.70 1,750.92 1,749.70 1,750.79 0.0K
11:31 1,750.66 1,750.66 1,750.24 1,750.44 0.0K
11:32 1,750.43 1,750.70 1,750.29 1,750.52 0.0K
11:33 1,750.57 1,751.30 1,750.53 1,751.30 0.0K
11:34 1,751.33 1,751.75 1,751.33 1,751.75 0.0K
11:35 1,751.86 1,752.39 1,751.86 1,752.27 0.0K
11:36 1,752.14 1,752.18 1,751.72 1,752.11 0.0K
11:37 1,752.12 1,752.67 1,752.12 1,752.67 0.0K
11:38 1,752.88 1,752.96 1,752.74 1,752.81 0.0K
11:39 1,752.79 1,753.17 1,752.72 1,753.17 0.0K
11:40 1,753.26 1,753.67 1,753.13 1,753.70 0.0K
11:41 1,753.67 1,753.95 1,753.67 1,753.91 0.0K
11:42 1,753.73 1,754.36 1,753.73 1,754.31 0.0K
11:43 1,754.35 1,754.86 1,754.35 1,754.84 0.0K
11:44 1,754.84 1,754.85 1,754.30 1,754.38 0.0K
11:45 1,754.46 1,754.46 1,754.34 1,754.47 0.0K
11:46 1,754.56 1,754.56 1,754.33 1,754.35 0.0K
11:47 1,754.29 1,754.38 1,754.04 1,754.38 0.0K
11:48 1,754.42 1,754.42 1,754.14 1,754.08 0.0K
11:49 1,754.11 1,754.11 1,754.03 1,753.99 0.0K
11:50 1,754.02 1,754.10 1,753.61 1,753.75 0.0K
11:51 1,753.85 1,753.85 1,753.49 1,753.67 0.0K
11:52 1,753.72 1,753.85 1,753.37 1,753.37 0.0K
11:53 1,753.43 1,753.43 1,752.80 1,752.80 0.0K
11:54 1,752.79 1,753.20 1,752.79 1,753.11 0.0K
11:55 1,753.13 1,753.27 1,753.13 1,753.30 0.0K
11:56 1,753.24 1,753.24 1,752.92 1,752.99 0.0K
11:57 1,753.04 1,753.07 1,752.36 1,752.36 0.0K
11:58 1,752.32 1,752.45 1,752.01 1,752.01 0.0K
11:59 1,751.97 1,752.24 1,751.89 1,752.24 0.0K
12:00 1,752.26 1,753.18 1,752.26 1,753.14 0.0K
12:01 1,753.11 1,753.11 1,752.62 1,752.76 0.0K
12:02 1,752.76 1,753.06 1,752.74 1,752.83 0.0K
12:03 1,752.78 1,752.78 1,752.34 1,752.38 0.0K
12:04 1,752.41 1,752.58 1,752.41 1,752.41 0.0K
12:05 1,752.26 1,752.47 1,752.22 1,752.23 0.0K
12:06 1,752.25 1,752.83 1,752.25 1,752.74 0.0K
12:07 1,752.71 1,752.71 1,752.43 1,752.43 0.0K
12:08 1,752.33 1,752.36 1,752.33 1,752.34 0.0K
12:09 1,752.33 1,752.35 1,752.08 1,752.08 0.0K
12:10 1,752.11 1,752.25 1,751.92 1,751.92 0.0K
12:11 1,751.87 1,752.07 1,751.84 1,752.03 0.0K
12:12 1,752.04 1,752.36 1,752.04 1,752.38 0.0K
12:13 1,752.49 1,752.61 1,752.10 1,752.10 0.0K
12:14 1,752.11 1,752.15 1,751.91 1,751.96 0.0K
12:15 1,751.95 1,752.51 1,751.95 1,752.51 0.0K
12:16 1,752.47 1,752.78 1,752.24 1,752.33 0.0K
12:17 1,752.34 1,752.45 1,752.05 1,752.30 0.0K
12:18 1,752.20 1,752.20 1,751.94 1,751.94 0.0K
12:19 1,751.88 1,752.05 1,751.78 1,751.83 0.0K
12:20 1,751.80 1,751.96 1,751.74 1,751.96 0.0K
12:21 1,751.97 1,751.97 1,751.33 1,751.33 0.0K
12:22 1,751.29 1,751.29 1,750.52 1,750.52 0.0K
12:23 1,750.42 1,750.45 1,750.34 1,750.34 0.0K
12:24 1,750.39 1,750.67 1,750.39 1,750.67 0.0K
12:25 1,750.77 1,751.05 1,750.77 1,751.02 0.0K
12:26 1,751.07 1,751.07 1,750.42 1,750.42 0.0K
12:27 1,750.44 1,750.44 1,750.13 1,750.13 0.0K
12:28 1,750.15 1,750.39 1,750.14 1,750.14 0.0K
12:29 1,750.14 1,750.18 1,749.74 1,749.76 0.0K
12:30 1,749.80 1,750.86 1,749.80 1,750.86 0.0K
12:31 1,750.89 1,751.29 1,750.84 1,751.17 0.0K
12:32 1,751.22 1,751.57 1,751.12 1,751.55 0.0K
12:33 1,751.57 1,751.69 1,751.01 1,751.10 0.0K
12:34 1,751.12 1,751.45 1,751.12 1,751.45 0.0K
12:35 1,751.44 1,751.46 1,751.19 1,751.19 0.0K
12:36 1,751.16 1,751.25 1,751.03 1,751.24 0.0K
12:37 1,751.23 1,751.27 1,750.85 1,750.98 0.0K
12:38 1,751.12 1,751.16 1,750.94 1,750.97 0.0K
12:39 1,750.84 1,750.84 1,750.24 1,750.24 0.0K
12:40 1,750.15 1,750.15 1,748.82 1,748.82 0.0K
12:41 1,748.85 1,749.15 1,748.80 1,749.04 0.0K
12:42 1,748.98 1,749.66 1,748.98 1,749.66 0.0K
12:43 1,749.66 1,749.66 1,749.44 1,749.55 0.0K
12:44 1,749.59 1,749.66 1,749.31 1,749.31 0.0K
12:45 1,749.28 1,749.28 1,749.04 1,749.26 0.0K
12:46 1,749.25 1,749.45 1,749.22 1,749.35 0.0K
12:47 1,749.41 1,749.41 1,748.94 1,748.96 0.0K
12:48 1,748.98 1,749.25 1,748.71 1,748.71 0.0K
12:49 1,748.71 1,748.71 1,748.61 1,748.65 0.0K
12:50 1,748.69 1,748.69 1,748.42 1,748.42 0.0K
12:51 1,748.39 1,748.39 1,748.13 1,748.13 0.0K
12:52 1,748.12 1,748.27 1,748.12 1,748.21 0.0K
12:53 1,748.17 1,748.17 1,747.81 1,747.81 0.0K
12:54 1,747.68 1,747.68 1,747.53 1,747.71 0.0K
12:55 1,747.81 1,748.36 1,747.81 1,748.37 0.0K
12:56 1,748.37 1,748.56 1,748.31 1,748.56 0.0K
12:57 1,748.63 1,748.77 1,748.63 1,748.69 0.0K
12:58 1,748.57 1,748.65 1,748.54 1,748.55 0.0K
12:59 1,748.66 1,748.66 1,748.37 1,748.46 0.0K
13:00 1,748.43 1,748.87 1,748.43 1,748.83 0.0K
13:01 1,748.87 1,748.87 1,748.54 1,748.74 0.0K
13:02 1,748.80 1,748.99 1,748.80 1,748.81 0.0K
13:03 1,748.79 1,748.95 1,748.73 1,748.73 0.0K
13:04 1,748.78 1,748.96 1,748.74 1,748.96 0.0K
13:05 1,748.92 1,749.35 1,748.92 1,749.35 0.0K
13:06 1,749.42 1,749.75 1,749.42 1,749.75 0.0K
13:07 1,749.81 1,749.87 1,749.58 1,749.62 0.0K
13:08 1,749.63 1,750.15 1,749.63 1,750.15 0.0K
13:09 1,750.15 1,750.15 1,749.91 1,749.94 0.0K
13:10 1,749.95 1,749.95 1,749.82 1,749.95 0.0K
13:11 1,749.98 1,749.98 1,749.63 1,749.63 0.0K
13:12 1,749.59 1,749.75 1,749.59 1,749.84 0.0K
13:13 1,749.85 1,750.15 1,749.85 1,750.15 0.0K
13:14 1,750.17 1,750.46 1,749.61 1,750.30 0.0K
13:15 1,750.21 1,750.21 1,749.32 1,749.46 0.0K
13:16 1,749.57 1,750.02 1,749.57 1,749.87 0.0K
13:17 1,750.00 1,750.44 1,750.00 1,750.44 0.0K
13:18 1,750.36 1,750.56 1,750.22 1,750.22 0.0K
13:19 1,750.12 1,750.12 1,749.73 1,749.73 0.0K
13:20 1,749.71 1,749.71 1,748.84 1,748.84 0.0K
13:21 1,748.78 1,748.78 1,747.77 1,747.77 0.0K
13:22 1,747.76 1,747.91 1,747.24 1,747.23 0.0K
13:23 1,747.24 1,747.35 1,746.80 1,746.81 0.0K
13:24 1,746.89 1,747.05 1,746.89 1,747.03 0.0K
13:25 1,746.99 1,748.12 1,746.99 1,748.12 0.0K
13:26 1,748.03 1,748.51 1,747.90 1,748.46 0.0K
13:27 1,748.40 1,748.65 1,748.40 1,748.52 0.0K
13:28 1,748.51 1,748.51 1,748.24 1,748.22 0.0K
13:29 1,748.18 1,748.25 1,748.14 1,748.14 0.0K
13:30 1,748.13 1,748.35 1,747.95 1,748.24 0.0K
13:31 1,748.17 1,748.17 1,747.74 1,747.74 0.0K
13:32 1,747.65 1,747.65 1,747.21 1,747.21 0.0K
13:33 1,747.18 1,747.49 1,747.18 1,747.26 0.0K
13:34 1,747.32 1,747.91 1,747.32 1,747.66 0.0K
13:35 1,747.68 1,747.68 1,747.42 1,747.54 0.0K
13:36 1,747.53 1,747.53 1,746.82 1,746.84 0.0K
13:37 1,746.88 1,746.88 1,746.82 1,746.86 0.0K
13:38 1,746.84 1,747.33 1,746.84 1,747.25 0.0K
13:39 1,747.25 1,747.46 1,747.00 1,747.00 0.0K
13:40 1,746.98 1,746.98 1,746.74 1,746.75 0.0K
13:41 1,746.75 1,746.75 1,746.19 1,746.25 0.0K
13:42 1,746.30 1,746.36 1,746.10 1,746.10 0.0K
13:43 1,746.07 1,746.39 1,746.00 1,746.35 0.0K
13:44 1,746.46 1,746.75 1,746.46 1,746.75 0.0K
13:45 1,746.85 1,746.85 1,746.53 1,746.53 0.0K
13:46 1,746.45 1,746.45 1,746.31 1,746.35 0.0K
13:47 1,746.42 1,746.42 1,745.91 1,745.94 0.0K
13:48 1,746.05 1,746.15 1,745.78 1,745.78 0.0K
13:49 1,745.78 1,745.78 1,745.18 1,745.18 0.0K
13:50 1,745.15 1,745.81 1,745.15 1,745.81 0.0K
13:51 1,745.85 1,745.85 1,745.49 1,745.51 0.0K
13:52 1,745.53 1,745.53 1,745.43 1,745.45 0.0K
13:53 1,745.58 1,745.78 1,745.53 1,745.69 0.0K
13:54 1,745.73 1,745.83 1,745.63 1,745.74 0.0K
13:55 1,745.74 1,745.77 1,745.60 1,745.60 0.0K
13:56 1,745.59 1,745.59 1,745.15 1,745.15 0.0K
13:57 1,744.93 1,744.96 1,744.22 1,744.22 0.0K
13:58 1,744.24 1,744.78 1,744.24 1,744.15 0.0K
13:59 1,744.21 1,744.36 1,744.06 1,744.23 0.0K
14:00 1,744.17 1,744.27 1,743.04 1,743.06 0.0K
14:01 1,743.29 1,743.55 1,742.92 1,742.92 0.0K
14:02 1,742.87 1,742.87 1,741.82 1,741.99 0.0K
14:03 1,742.14 1,742.26 1,741.80 1,741.84 0.0K
14:04 1,741.91 1,742.16 1,741.11 1,741.17 0.0K
14:05 1,741.21 1,741.66 1,741.09 1,741.65 0.0K
14:06 1,741.64 1,742.86 1,741.64 1,742.76 0.0K
14:07 1,742.64 1,742.83 1,742.27 1,742.27 0.0K
14:08 1,742.37 1,742.58 1,742.37 1,742.46 0.0K
14:09 1,742.59 1,742.97 1,742.59 1,742.90 0.0K
14:10 1,742.96 1,743.55 1,742.96 1,743.55 0.0K
14:11 1,743.65 1,744.25 1,743.59 1,744.25 0.0K
14:12 1,744.28 1,744.86 1,744.24 1,744.71 0.0K
14:13 1,744.71 1,744.71 1,744.21 1,744.65 0.0K
14:14 1,744.68 1,745.36 1,744.58 1,745.36 0.0K
14:15 1,745.37 1,746.38 1,745.37 1,746.38 0.0K
14:16 1,746.37 1,746.77 1,746.37 1,746.59 0.0K
14:17 1,746.62 1,747.06 1,746.62 1,747.04 0.0K
14:18 1,747.20 1,747.26 1,747.03 1,747.04 0.0K
14:19 1,746.99 1,747.45 1,746.99 1,747.45 0.0K
14:20 1,747.46 1,747.70 1,747.24 1,747.57 0.0K
14:21 1,747.66 1,748.05 1,747.66 1,748.00 0.0K
14:22 1,748.01 1,748.01 1,747.54 1,747.71 0.0K
14:23 1,747.69 1,747.69 1,747.20 1,747.35 0.0K
14:24 1,747.42 1,747.95 1,747.42 1,747.90 0.0K
14:25 1,747.99 1,748.37 1,747.99 1,748.37 0.0K
14:26 1,748.38 1,748.55 1,748.23 1,748.23 0.0K
14:27 1,748.01 1,748.08 1,747.84 1,748.02 0.0K
14:28 1,747.98 1,748.08 1,747.74 1,747.74 0.0K
14:29 1,747.75 1,747.96 1,747.75 1,747.96 0.0K
14:30 1,747.95 1,748.25 1,747.91 1,748.04 0.0K
14:31 1,748.05 1,748.29 1,748.05 1,748.29 0.0K
14:32 1,748.34 1,748.76 1,748.34 1,748.31 0.0K
14:33 1,748.26 1,748.26 1,747.61 1,747.61 0.0K
14:34 1,747.98 1,748.39 1,747.83 1,748.33 0.0K
14:35 1,748.32 1,748.38 1,748.00 1,748.22 0.0K
14:36 1,748.26 1,748.45 1,748.04 1,748.38 0.0K
14:37 1,748.33 1,748.77 1,748.33 1,748.77 0.0K
14:38 1,748.86 1,749.05 1,748.73 1,749.08 0.0K
14:39 1,749.09 1,749.27 1,749.04 1,749.27 0.0K
14:40 1,749.33 1,750.58 1,749.33 1,750.58 0.0K
14:41 1,750.64 1,751.42 1,750.64 1,751.31 0.0K
14:42 1,751.29 1,751.49 1,750.86 1,750.86 0.0K
14:43 1,750.87 1,750.98 1,750.62 1,750.77 0.0K
14:44 1,750.76 1,750.76 1,750.24 1,750.61 0.0K
14:45 1,750.67 1,750.67 1,750.08 1,750.08 0.0K
14:46 1,750.14 1,750.14 1,749.52 1,749.52 0.0K
14:47 1,749.44 1,749.56 1,749.26 1,749.37 0.0K
14:48 1,749.39 1,749.76 1,749.31 1,749.76 0.0K
14:49 1,749.73 1,750.26 1,749.62 1,750.20 0.0K
14:50 1,750.22 1,750.42 1,750.22 1,750.33 0.0K
14:51 1,750.25 1,750.39 1,750.21 1,750.37 0.0K
14:52 1,750.31 1,750.31 1,749.83 1,749.86 0.0K
14:53 1,750.00 1,750.35 1,750.00 1,750.34 0.0K
14:54 1,750.39 1,751.01 1,750.39 1,750.94 0.0K
14:55 1,750.88 1,751.15 1,750.88 1,751.15 0.0K
14:56 1,751.16 1,751.26 1,751.04 1,751.04 0.0K
14:57 1,750.87 1,750.87 1,750.54 1,750.54 0.0K
14:58 1,750.25 1,750.75 1,750.14 1,750.75 0.0K
14:59 1,750.83 1,750.85 1,750.83 1,750.83 0.0K
15:00 1,750.75 1,750.97 1,750.54 1,750.97 0.0K
15:01 1,751.00 1,751.10 1,750.61 1,750.67 0.0K
15:02 1,750.70 1,750.75 1,750.64 1,750.64 0.0K
15:03 1,750.64 1,751.09 1,750.64 1,751.09 0.0K
15:04 1,751.19 1,751.38 1,751.09 1,751.38 0.0K
15:05 1,751.36 1,751.71 1,751.36 1,751.71 0.0K
15:06 1,751.75 1,751.75 1,751.63 1,751.57 0.0K
15:07 1,751.36 1,751.36 1,751.24 1,751.24 0.0K
15:08 1,751.33 1,751.41 1,751.02 1,751.41 0.0K
15:09 1,751.38 1,751.57 1,751.38 1,751.57 0.0K
15:10 1,751.55 1,751.55 1,750.94 1,751.27 0.0K
15:11 1,751.27 1,751.81 1,751.27 1,751.81 0.0K
15:12 1,751.82 1,751.85 1,751.73 1,751.86 0.0K
15:13 1,751.81 1,751.81 1,751.74 1,751.73 0.0K
15:14 1,751.67 1,751.67 1,751.64 1,751.63 0.0K
15:15 1,751.59 1,751.65 1,751.54 1,751.66 0.0K
15:16 1,751.77 1,751.77 1,751.44 1,751.45 0.0K
15:17 1,751.50 1,751.50 1,751.14 1,751.15 0.0K
15:18 1,751.15 1,751.25 1,750.98 1,750.98 0.0K
15:19 1,751.06 1,751.06 1,750.84 1,750.96 0.0K
15:20 1,750.95 1,751.20 1,750.93 1,751.14 0.0K
15:21 1,751.14 1,751.14 1,750.42 1,750.42 0.0K
15:22 1,750.49 1,750.69 1,750.49 1,750.64 0.0K
15:23 1,750.66 1,750.66 1,750.21 1,750.21 0.0K
15:24 1,750.16 1,750.16 1,749.60 1,749.61 0.0K
15:25 1,749.61 1,750.35 1,749.61 1,750.31 0.0K
15:26 1,750.43 1,750.43 1,750.14 1,750.29 0.0K
15:27 1,750.35 1,750.35 1,750.12 1,750.12 0.0K
15:28 1,750.05 1,750.27 1,750.05 1,750.22 0.0K
15:29 1,750.21 1,750.55 1,750.21 1,750.55 0.0K
15:30 1,750.64 1,751.48 1,750.64 1,751.48 0.0K
15:31 1,751.44 1,751.44 1,751.32 1,751.30 0.0K
15:32 1,751.35 1,751.49 1,751.14 1,751.17 0.0K
15:33 1,751.16 1,751.25 1,750.90 1,750.90 0.0K
15:34 1,750.85 1,750.85 1,750.51 1,750.51 0.0K
15:35 1,750.52 1,750.57 1,750.40 1,750.40 0.0K
15:36 1,750.52 1,750.75 1,750.43 1,750.49 0.0K
15:37 1,750.47 1,750.47 1,750.14 1,750.14 0.0K
15:38 1,750.11 1,750.15 1,749.94 1,749.94 0.0K
15:39 1,750.03 1,750.03 1,749.84 1,749.88 0.0K
15:40 1,749.88 1,749.95 1,749.70 1,749.90 0.0K
15:41 1,749.92 1,749.92 1,749.63 1,749.57 0.0K
15:42 1,749.59 1,750.06 1,749.59 1,750.04 0.0K
15:43 1,750.03 1,750.09 1,750.03 1,750.09 0.0K
15:44 1,750.05 1,750.05 1,750.04 1,750.09 0.0K
15:45 1,750.13 1,750.26 1,749.72 1,749.72 0.0K
15:46 1,749.62 1,749.65 1,749.20 1,749.20 0.0K
15:47 1,749.14 1,749.18 1,749.01 1,749.18 0.0K
15:48 1,749.12 1,749.35 1,749.01 1,749.10 0.0K
15:49 1,749.13 1,749.13 1,748.93 1,749.05 0.0K
15:50 1,749.16 1,749.48 1,749.12 1,749.13 0.0K
15:51 1,749.15 1,749.57 1,749.15 1,749.57 0.0K
15:52 1,749.60 1,749.95 1,749.60 1,749.88 0.0K
15:53 1,749.86 1,750.40 1,749.79 1,750.33 0.0K
15:54 1,750.39 1,751.25 1,750.39 1,750.78 0.0K
15:55 1,750.53 1,750.74 1,750.10 1,750.55 0.0K
15:56 1,750.59 1,750.76 1,750.47 1,750.57 0.0K
15:57 1,750.68 1,751.35 1,750.68 1,751.35 0.0K
15:58 1,751.42 1,751.68 1,751.42 1,751.58 0.0K
15:59 1,751.77 1,752.23 1,751.34 1,751.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,766.60 1,778.20 1,764.90 1,772.80 0.0M
2025-09-26 1,751.20 1,757.90 1,742.20 1,757.20 0.0M
2025-09-25 1,750.31 1,754.94 1,736.16 1,751.55 0.0M
2025-09-24 1,770.82 1,775.08 1,754.33 1,760.81 0.0M
2025-09-23 1,788.07 1,788.66 1,762.39 1,764.27 0.0M
2025-09-22 1,785.48 1,792.32 1,784.05 1,787.79 0.0M
2025-09-19 1,785.73 1,789.59 1,780.13 1,788.07 0.0M
2025-09-18 1,775.69 1,783.00 1,772.83 1,776.84 0.0M
2025-09-17 1,768.96 1,770.43 1,748.70 1,766.64 0.0M
2025-09-16 1,764.78 1,765.82 1,755.04 1,763.43 0.0M
2025-09-15 1,743.51 1,758.58 1,741.85 1,758.37 0.0M
2025-09-12 1,733.36 1,735.55 1,726.82 1,733.68 0.0M
2025-09-11 1,724.76 1,736.10 1,723.54 1,732.84 0.0M
2025-09-10 1,741.71 1,742.68 1,716.45 1,720.61 0.0M
2025-09-09 1,735.04 1,745.22 1,733.54 1,744.45 0.0M
2025-09-08 1,729.19 1,736.70 1,728.41 1,733.36 0.0M
2025-09-05 1,729.53 1,733.32 1,708.09 1,721.07 0.0M
2025-09-04 1,705.62 1,720.66 1,697.28 1,720.20 0.0M
2025-09-03 1,696.64 1,706.28 1,692.26 1,706.28 0.0M
2025-09-02 1,667.06 1,682.06 1,660.27 1,681.17 0.0M
2025-08-29 1,698.39 1,703.31 1,687.91 1,696.18 0.0M
2025-08-28 1,686.97 1,702.07 1,686.97 1,700.36 0.0M
2025-08-27 1,685.38 1,690.03 1,679.47 1,685.80 0.0M
2025-08-26 1,684.83 1,687.96 1,679.00 1,687.21 0.0M
2025-08-25 1,690.08 1,698.39 1,687.57 1,687.62 0.0M
2025-08-22 1,662.05 1,694.30 1,659.21 1,690.99 0.0M
2025-08-21 1,655.55 1,658.96 1,645.69 1,654.94 0.0M
2025-08-20 1,671.35 1,671.35 1,644.07 1,661.17 0.0M
2025-08-19 1,689.83 1,690.36 1,672.59 1,675.55 0.0M
2025-08-18 1,687.26 1,692.05 1,682.29 1,690.48 0.0M
2025-08-15 1,689.75 1,699.96 1,686.82 1,689.78 0.0M
2025-08-14 1,680.61 1,690.57 1,677.01 1,683.31 0.0M
2025-08-13 1,683.97 1,687.10 1,677.76 1,684.70 0.0M
2025-08-12 1,658.06 1,677.65 1,655.83 1,675.45 0.0M
2025-08-11 1,659.00 1,663.10 1,646.73 1,648.95 0.0M
2025-08-08 1,657.72 1,660.49 1,650.16 1,659.35 0.0M
2025-08-07 1,666.31 1,669.42 1,639.75 1,654.23 0.0M
2025-08-06 1,641.71 1,657.18 1,632.51 1,656.30 0.0M
2025-08-05 1,638.77 1,642.50 1,623.80 1,624.05 0.0M
2025-08-04 1,623.34 1,636.71 1,623.19 1,636.02 0.0M
2025-08-01 1,622.38 1,625.14 1,599.00 1,604.90 0.0M
2025-07-31 1,667.36 1,668.68 1,648.44 1,651.34 0.0M
2025-07-30 1,639.34 1,644.76 1,629.00 1,636.31 0.0M
2025-07-29 1,660.27 1,660.70 1,635.99 1,636.74 0.0M
2025-07-28 1,664.16 1,668.29 1,656.79 1,661.64 0.0M
2025-07-25 1,657.80 1,664.55 1,656.43 1,660.20 0.0M
2025-07-24 1,663.07 1,665.90 1,656.31 1,657.12 0.0M
2025-07-23 1,654.03 1,655.03 1,644.84 1,653.17 0.0M
2025-07-22 1,658.61 1,659.03 1,641.10 1,651.04 0.0M
2025-07-21 1,649.58 1,661.45 1,648.39 1,655.60 0.0M
2025-07-18 1,645.41 1,647.37 1,637.55 1,647.31 0.0M
2025-07-17 1,628.32 1,644.96 1,626.70 1,642.09 0.0M
2025-07-16 1,628.26 1,629.94 1,612.85 1,626.92 0.0M
2025-07-15 1,633.69 1,636.27 1,624.60 1,625.13 0.0M
2025-07-14 1,619.18 1,632.54 1,617.67 1,628.73 0.0M
2025-07-11 1,624.39 1,626.20 1,614.91 1,617.65 0.0M
2025-07-10 1,630.97 1,632.32 1,614.52 1,627.47 0.0M
2025-07-09 1,629.51 1,636.59 1,624.73 1,632.62 0.0M
2025-07-08 1,638.16 1,639.08 1,618.40 1,623.58 0.0M
2025-07-07 1,632.16 1,636.96 1,623.95 1,633.20 0.0M
2025-07-03 1,627.55 1,636.44 1,626.30 1,634.11 0.0M
2025-07-02 1,615.21 1,626.12 1,613.99 1,619.69 0.0M
2025-07-01 1,634.04 1,638.59 1,612.28 1,620.01 0.0M
2025-06-30 1,637.78 1,639.84 1,629.33 1,636.92 0.0M
2025-06-27 1,620.77 1,630.49 1,612.77 1,629.99 0.0M
2025-06-26 1,601.60 1,620.25 1,594.44 1,618.69 0.0M
2025-06-25 1,604.38 1,608.81 1,592.02 1,594.90 0.0M
2025-06-24 1,579.30 1,602.18 1,579.30 1,596.79 0.0M
2025-06-23 1,546.55 1,563.97 1,533.47 1,563.19 0.0M
2025-06-20 1,563.09 1,570.96 1,545.57 1,548.03 0.0M
2025-06-18 1,558.64 1,564.71 1,552.01 1,554.14 0.0M
2025-06-17 1,567.67 1,571.93 1,555.34 1,558.22 0.0M
2025-06-16 1,556.37 1,573.17 1,556.37 1,572.66 0.0M
2025-06-13 1,547.33 1,559.07 1,540.47 1,544.55 0.0M
2025-06-12 1,568.68 1,571.53 1,563.51 1,566.54 0.0M
2025-06-11 1,580.46 1,584.96 1,567.69 1,572.32 0.0M
2025-06-10 1,578.81 1,581.24 1,563.36 1,577.08 0.0M
2025-06-09 1,581.82 1,583.21 1,573.96 1,576.98 0.0M
2025-06-06 1,573.60 1,580.93 1,567.69 1,577.98 0.0M
2025-06-05 1,561.87 1,574.35 1,554.57 1,559.84 0.0M
2025-06-04 1,542.59 1,557.78 1,542.59 1,555.66 0.0M
2025-06-03 1,539.56 1,546.52 1,530.76 1,540.10 0.0M
2025-06-02 1,523.32 1,538.66 1,515.43 1,538.24 0.0M
2025-05-30 1,525.16 1,533.82 1,506.56 1,530.80 0.0M
2025-05-29 1,541.40 1,541.86 1,516.06 1,525.17 0.0M
2025-05-28 1,540.44 1,544.53 1,532.63 1,533.97 0.0M
2025-05-27 1,526.48 1,540.36 1,523.44 1,539.09 0.0M
2025-05-23 1,502.94 1,520.52 1,501.63 1,510.01 0.0M
2025-05-22 1,523.79 1,536.43 1,520.24 1,526.09 0.0M
2025-05-21 1,528.70 1,546.54 1,516.40 1,522.83 0.0M
2025-05-20 1,543.59 1,544.81 1,530.15 1,540.54 0.0M
2025-05-19 1,531.48 1,551.16 1,530.58 1,550.00 0.0M
2025-05-17 1,542.20 1,550.25 1,550.25 1,550.25 0.0M
2025-05-16 1,542.20 1,551.08 1,539.42 1,550.25 0.0M
2025-05-15 1,539.96 1,545.26 1,528.83 1,537.30 0.0M
2025-05-14 1,537.48 1,548.69 1,535.29 1,547.43 0.0M
2025-05-13 1,515.40 1,540.37 1,513.95 1,534.72 0.0M
2025-05-12 1,504.11 1,511.30 1,488.96 1,511.00 0.0M
2025-05-09 1,460.53 1,465.68 1,443.50 1,450.65 0.0M
2025-05-08 1,455.84 1,468.94 1,446.34 1,455.86 0.0M
2025-05-07 1,447.21 1,455.59 1,429.29 1,441.50 0.0M
2025-05-06 1,435.00 1,452.89 1,434.40 1,439.22 0.0M
2025-05-05 1,441.37 1,460.02 1,440.81 1,450.62 0.0M
2025-05-02 1,441.13 1,462.98 1,439.72 1,456.61 0.0M
2025-05-01 1,436.82 1,444.64 1,425.36 1,429.94 0.0M
2025-04-30 1,381.51 1,412.72 1,369.84 1,410.09 0.0M
2025-04-29 1,393.13 1,412.73 1,390.27 1,409.63 0.0M
2025-04-28 1,405.42 1,409.92 1,385.67 1,400.12 0.0M
2025-04-25 1,391.06 1,403.08 1,387.66 1,401.74 0.0M
2025-04-24 1,347.61 1,386.21 1,347.08 1,385.43 0.0M
2025-04-23 1,359.27 1,374.19 1,339.04 1,344.72 0.0M
2025-04-22 1,290.10 1,325.41 1,288.89 1,314.86 0.0M
2025-04-21 1,288.82 1,293.02 1,260.51 1,273.32 0.0M
2025-04-17 1,305.81 1,312.50 1,292.59 1,302.01 0.0M
2025-04-16 1,308.49 1,320.27 1,280.98 1,296.28 0.0M
2025-04-15 1,326.04 1,338.34 1,321.27 1,326.63 0.0M
2025-04-14 1,350.42 1,353.39 1,314.29 1,323.37 0.0M
2025-04-11 1,296.62 1,322.52 1,282.55 1,319.50 0.0M
2025-04-10 1,322.67 1,327.24 1,263.34 1,300.11 0.0M
2025-04-09 1,215.04 1,359.90 1,211.27 1,353.48 0.0M
2025-04-08 1,282.65 1,295.07 1,200.86 1,217.30 0.0M
2025-04-07 1,198.49 1,295.55 1,181.00 1,238.44 0.0M
2025-04-04 1,273.71 1,278.88 1,234.39 1,240.05 0.0M
2025-04-03 1,338.63 1,340.52 1,312.40 1,316.29 0.0M
2025-04-02 1,373.34 1,414.36 1,371.20 1,401.69 0.0M
2025-04-01 1,371.31 1,393.57 1,365.87 1,390.28 0.0M
2025-03-31 1,363.57 1,380.90 1,339.40 1,378.58 0.0M
2025-03-28 1,425.60 1,425.92 1,381.76 1,385.21 0.0M
2025-03-27 1,430.53 1,446.26 1,423.81 1,434.66 0.0M
2025-03-26 1,465.69 1,467.83 1,432.91 1,437.86 0.0M
2025-03-25 1,460.75 1,473.08 1,460.64 1,468.80 0.0M
2025-03-24 1,448.49 1,457.31 1,443.43 1,456.02 0.0M
2025-03-21 1,401.39 1,428.95 1,396.37 1,427.60 0.0M
2025-03-20 1,405.50 1,435.61 1,404.66 1,414.45 0.0M
2025-03-19 1,402.94 1,430.85 1,397.01 1,418.90 0.0M
2025-03-18 1,413.53 1,415.32 1,382.99 1,394.11 0.0M
2025-03-17 1,406.08 1,433.88 1,406.02 1,424.34 0.0M
2025-03-14 1,387.68 1,407.49 1,387.07 1,405.99 0.0M
2025-03-13 1,402.80 1,403.45 1,364.09 1,367.81 0.0M
2025-03-12 1,418.88 1,425.92 1,391.11 1,412.40 0.0M
2025-03-11 1,393.55 1,412.80 1,378.93 1,395.52 0.0M
2025-03-10 1,426.64 1,426.64 1,381.54 1,396.46 0.0M
2025-03-07 1,450.15 1,468.45 1,417.87 1,456.72 0.0M
2025-03-06 1,478.52 1,498.95 1,451.03 1,457.45 0.0M
2025-03-05 1,475.81 1,504.62 1,467.49 1,502.60 0.0M
2025-03-04 1,463.06 1,490.04 1,436.27 1,470.31 0.0M
2025-03-03 1,513.55 1,524.59 1,466.77 1,476.51 0.0M
2025-02-28 1,482.12 1,505.91 1,469.53 1,504.95 0.0M
2025-02-27 1,525.28 1,530.23 1,485.13 1,485.76 0.0M
2025-02-26 1,515.30 1,536.24 1,513.33 1,518.40 0.0M
2025-02-25 1,521.98 1,523.53 1,487.63 1,509.04 0.0M
2025-02-24 1,549.17 1,550.14 1,515.98 1,528.34 0.0M
2025-02-21 1,588.95 1,590.55 1,543.97 1,545.72 0.0M
2025-02-20 1,582.59 1,590.54 1,568.79 1,577.75 0.0M
2025-02-19 1,587.80 1,589.69 1,573.71 1,588.15 0.0M
2025-02-18 1,602.42 1,602.63 1,581.02 1,594.12 0.0M
2025-02-14 1,593.93 1,600.82 1,587.62 1,599.33 0.0M
2025-02-13 1,570.60 1,591.71 1,565.28 1,591.14 0.0M
2025-02-12 1,545.47 1,571.92 1,541.50 1,569.94 0.0M
2025-02-11 1,557.11 1,564.51 1,553.29 1,561.24 0.0M
2025-02-10 1,563.57 1,569.62 1,559.20 1,565.57 0.0M
2025-02-07 1,558.12 1,570.29 1,546.17 1,546.88 0.0M
2025-02-06 1,547.46 1,556.25 1,546.46 1,555.44 0.0M
2025-02-05 1,546.86 1,552.98 1,540.32 1,550.62 0.0M
2025-02-04 1,551.20 1,567.70 1,549.91 1,566.46 0.0M
2025-02-03 1,525.96 1,550.79 1,522.33 1,543.20 0.0M
2025-01-31 1,568.95 1,573.30 1,547.91 1,551.77 0.0M
2025-01-30 1,551.21 1,569.04 1,548.31 1,556.90 0.0M
2025-01-29 1,552.44 1,557.97 1,543.47 1,551.86 0.0M
2025-01-28 1,525.45 1,556.42 1,519.27 1,552.99 0.0M
2025-01-27 1,490.02 1,526.42 1,489.36 1,520.25 0.0M
2025-01-24 1,518.39 1,524.98 1,514.88 1,519.88 0.0M
2025-01-23 1,498.08 1,514.36 1,495.22 1,514.36 0.0M
2025-01-22 1,503.13 1,508.63 1,499.85 1,501.86 0.0M
2025-01-21 1,491.96 1,494.86 1,475.16 1,486.73 0.0M
2025-01-17 1,488.41 1,489.51 1,476.82 1,481.64 0.0M
2025-01-16 1,476.96 1,479.72 1,466.16 1,466.47 0.0M
2025-01-15 1,465.39 1,478.98 1,463.68 1,474.63 0.0M
2025-01-14 1,447.93 1,454.07 1,431.26 1,439.51 0.0M
2025-01-13 1,431.77 1,440.60 1,424.71 1,440.01 0.0M
2025-01-10 1,462.29 1,463.15 1,433.95 1,446.23 0.0M
2025-01-08 1,470.63 1,476.74 1,460.06 1,471.62 0.0M
2025-01-07 1,500.74 1,501.50 1,466.60 1,471.89 0.0M
2025-01-06 1,492.68 1,502.54 1,489.06 1,497.07 0.0M
2025-01-03 1,469.55 1,478.87 1,463.28 1,476.89 0.0M
2025-01-02 1,465.46 1,476.60 1,448.17 1,460.40 0.0M