NASDAQ 100 Leveraged Notional Net Return (XNDXNNRL)

XNDXNNRL
🏛️ 美国 →
81,935.00
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 81,316.62 81,316.62 81,182.31 81,185.03 0.0K
09:31 81,155.20 81,302.57 81,122.09 81,292.16 0.0K
09:32 81,321.19 81,654.27 81,321.19 81,654.27 0.0K
09:33 81,643.38 81,736.52 81,632.51 81,688.21 0.0K
09:34 81,701.17 81,724.74 81,676.95 81,694.64 0.0K
09:35 81,699.80 81,757.98 81,666.55 81,671.32 0.0K
09:36 81,670.85 81,736.12 81,616.82 81,630.32 0.0K
09:37 81,661.50 81,736.09 81,661.50 81,670.85 0.0K
09:38 81,682.17 81,752.28 81,672.75 81,723.10 0.0K
09:39 81,684.19 81,749.93 81,678.10 81,716.99 0.0K
09:40 81,700.54 81,738.92 81,573.10 81,573.10 0.0K
09:41 81,563.81 81,661.07 81,537.08 81,544.28 0.0K
09:42 81,578.75 81,708.15 81,578.75 81,708.15 0.0K
09:43 81,732.57 81,796.87 81,660.23 81,660.23 0.0K
09:44 81,649.93 81,690.28 81,533.78 81,533.78 0.0K
09:45 81,548.34 81,548.34 81,406.28 81,466.84 0.0K
09:46 81,511.27 81,658.11 81,507.92 81,658.11 0.0K
09:47 81,662.13 81,731.39 81,662.13 81,692.10 0.0K
09:48 81,704.73 81,760.57 81,678.60 81,715.55 0.0K
09:49 81,740.51 81,776.82 81,706.55 81,720.72 0.0K
09:50 81,737.32 81,812.08 81,666.86 81,666.86 0.0K
09:51 81,648.14 81,648.53 81,599.05 81,603.78 0.0K
09:52 81,616.53 81,653.12 81,615.71 81,622.20 0.0K
09:53 81,628.53 81,676.28 81,617.37 81,676.28 0.0K
09:54 81,696.38 81,718.11 81,646.50 81,655.10 0.0K
09:55 81,673.60 81,673.60 81,586.33 81,590.88 0.0K
09:56 81,610.60 81,712.59 81,610.60 81,708.44 0.0K
09:57 81,710.93 81,783.81 81,710.93 81,746.49 0.0K
09:58 81,745.61 81,776.58 81,745.61 81,756.24 0.0K
09:59 81,751.05 81,772.88 81,729.34 81,772.88 0.0K
10:00 81,772.42 81,898.90 81,772.42 81,867.00 0.0K
10:01 81,871.10 81,941.43 81,860.02 81,919.97 0.0K
10:02 81,912.33 81,912.33 81,798.62 81,798.62 0.0K
10:03 81,803.16 81,803.16 81,642.55 81,643.72 0.0K
10:04 81,634.99 81,634.99 81,557.55 81,559.21 0.0K
10:05 81,576.26 81,592.79 81,513.27 81,526.06 0.0K
10:06 81,527.39 81,528.83 81,334.12 81,334.12 0.0K
10:07 81,323.96 81,323.96 81,163.99 81,208.96 0.0K
10:08 81,203.31 81,318.46 81,175.87 81,266.84 0.0K
10:09 81,247.32 81,254.63 81,207.23 81,220.09 0.0K
10:10 81,238.46 81,297.37 81,162.24 81,162.24 0.0K
10:11 81,181.51 81,181.51 81,075.73 81,075.73 0.0K
10:12 81,084.50 81,199.59 81,084.50 81,195.14 0.0K
10:13 81,182.81 81,182.81 81,042.01 81,042.01 0.0K
10:14 81,072.01 81,164.96 81,072.01 81,139.58 0.0K
10:15 81,125.31 81,125.31 80,995.12 81,000.80 0.0K
10:16 81,002.65 81,103.32 81,002.65 81,063.74 0.0K
10:17 81,062.04 81,129.23 81,062.04 81,113.76 0.0K
10:18 81,097.27 81,115.18 81,014.02 81,032.42 0.0K
10:19 81,033.71 81,100.83 81,033.71 81,100.83 0.0K
10:20 81,102.08 81,110.10 81,054.84 81,100.56 0.0K
10:21 81,106.79 81,106.79 80,963.43 80,988.73 0.0K
10:22 81,006.25 81,006.25 80,935.86 80,935.86 0.0K
10:23 80,935.53 81,020.53 80,935.53 80,986.00 0.0K
10:24 80,988.82 80,991.76 80,876.67 80,877.53 0.0K
10:25 80,876.47 80,877.03 80,717.21 80,733.54 0.0K
10:26 80,737.95 80,737.95 80,613.05 80,615.29 0.0K
10:27 80,624.85 80,632.55 80,569.97 80,605.44 0.0K
10:28 80,607.94 80,693.18 80,591.00 80,691.37 0.0K
10:29 80,694.42 80,838.24 80,694.42 80,838.24 0.0K
10:30 80,810.20 80,821.48 80,737.16 80,810.84 0.0K
10:31 80,793.81 80,793.81 80,723.20 80,777.33 0.0K
10:32 80,783.48 80,823.66 80,706.92 80,748.40 0.0K
10:33 80,739.35 80,768.00 80,702.91 80,734.33 0.0K
10:34 80,727.16 80,759.30 80,711.99 80,741.35 0.0K
10:35 80,727.43 80,785.27 80,696.52 80,782.39 0.0K
10:36 80,784.25 80,876.68 80,776.10 80,844.72 0.0K
10:37 80,822.63 80,884.13 80,822.63 80,884.13 0.0K
10:38 80,892.47 81,072.53 80,889.29 81,068.91 0.0K
10:39 81,080.85 81,137.72 81,080.22 81,137.72 0.0K
10:40 81,129.07 81,220.79 81,107.97 81,220.04 0.0K
10:41 81,222.33 81,263.50 81,222.33 81,255.03 0.0K
10:42 81,266.72 81,310.12 81,225.67 81,305.37 0.0K
10:43 81,316.12 81,318.83 81,246.73 81,294.69 0.0K
10:44 81,286.17 81,289.93 81,245.95 81,245.95 0.0K
10:45 81,267.36 81,282.42 81,105.66 81,105.66 0.0K
10:46 81,102.63 81,147.00 81,093.79 81,114.68 0.0K
10:47 81,122.12 81,122.12 81,013.25 81,019.93 0.0K
10:48 81,019.76 81,032.81 80,998.06 81,011.68 0.0K
10:49 81,010.59 81,013.34 80,897.02 80,897.02 0.0K
10:50 80,885.58 80,885.58 80,778.67 80,778.67 0.0K
10:51 80,776.95 80,929.17 80,774.66 80,923.08 0.0K
10:52 80,927.18 80,960.15 80,913.47 80,936.72 0.0K
10:53 80,946.96 81,017.46 80,942.92 80,947.49 0.0K
10:54 80,934.58 80,972.28 80,934.58 80,961.80 0.0K
10:55 80,958.15 81,050.59 80,958.15 81,050.59 0.0K
10:56 81,050.08 81,058.42 80,933.20 80,969.70 0.0K
10:57 80,965.57 81,017.50 80,965.57 80,973.85 0.0K
10:58 80,971.28 80,990.49 80,955.27 80,959.71 0.0K
10:59 80,958.17 80,969.72 80,843.56 80,857.56 0.0K
11:00 80,868.41 80,903.63 80,864.81 80,874.75 0.0K
11:01 80,864.00 80,887.36 80,843.38 80,864.48 0.0K
11:02 80,881.73 80,929.10 80,881.73 80,916.85 0.0K
11:03 80,920.10 81,009.97 80,915.79 80,981.93 0.0K
11:04 80,988.88 81,039.93 80,968.76 80,979.88 0.0K
11:05 80,977.64 80,995.72 80,905.14 80,905.14 0.0K
11:06 80,894.21 80,998.35 80,892.93 80,932.90 0.0K
11:07 80,931.04 81,000.29 80,931.04 80,997.41 0.0K
11:08 80,999.36 81,008.38 80,958.42 80,973.98 0.0K
11:09 80,977.22 80,982.82 80,936.73 80,941.03 0.0K
11:10 80,947.51 80,966.51 80,862.94 80,862.94 0.0K
11:11 80,869.45 80,897.18 80,851.28 80,851.28 0.0K
11:12 80,854.63 80,858.90 80,821.84 80,824.60 0.0K
11:13 80,833.30 80,869.66 80,833.30 80,844.56 0.0K
11:14 80,848.01 80,853.10 80,787.58 80,787.58 0.0K
11:15 80,788.37 80,808.02 80,752.17 80,791.27 0.0K
11:16 80,781.50 80,910.99 80,781.50 80,910.99 0.0K
11:17 80,919.24 80,960.28 80,884.69 80,957.89 0.0K
11:18 80,956.74 81,002.79 80,956.74 81,002.79 0.0K
11:19 81,014.57 81,087.44 80,995.63 81,082.14 0.0K
11:20 81,082.08 81,111.27 81,082.08 81,082.66 0.0K
11:21 81,073.97 81,076.18 80,988.77 81,011.69 0.0K
11:22 81,014.59 81,014.59 80,943.08 80,999.32 0.0K
11:23 81,023.68 81,024.67 80,926.52 80,955.85 0.0K
11:24 80,942.29 80,987.67 80,911.83 80,975.77 0.0K
11:25 80,985.10 81,120.42 80,985.10 81,120.42 0.0K
11:26 81,121.05 81,175.74 81,117.73 81,171.24 0.0K
11:27 81,174.13 81,214.01 81,174.13 81,214.01 0.0K
11:28 81,215.85 81,258.20 81,215.85 81,227.05 0.0K
11:29 81,231.52 81,274.00 81,231.52 81,274.00 0.0K
11:30 81,277.57 81,297.74 81,265.04 81,278.65 0.0K
11:31 81,275.75 81,291.20 81,210.08 81,210.08 0.0K
11:32 81,214.97 81,240.10 81,209.93 81,229.51 0.0K
11:33 81,231.16 81,240.37 81,153.03 81,172.13 0.0K
11:34 81,174.31 81,218.56 81,174.31 81,218.73 0.0K
11:35 81,214.83 81,221.78 81,167.40 81,167.40 0.0K
11:36 81,174.29 81,219.80 81,174.29 81,215.01 0.0K
11:37 81,214.93 81,217.51 81,125.76 81,125.76 0.0K
11:38 81,115.86 81,115.86 81,037.18 81,038.87 0.0K
11:39 81,041.04 81,041.04 81,017.77 81,032.79 0.0K
11:40 81,039.69 81,098.11 81,039.69 81,075.71 0.0K
11:41 81,070.56 81,092.34 81,042.71 81,091.74 0.0K
11:42 81,092.73 81,099.06 81,035.15 81,044.47 0.0K
11:43 81,059.63 81,108.48 81,059.63 81,108.48 0.0K
11:44 81,124.26 81,174.61 81,124.26 81,135.49 0.0K
11:45 81,136.11 81,136.11 81,066.77 81,093.51 0.0K
11:46 81,095.17 81,119.11 81,093.23 81,095.68 0.0K
11:47 81,105.39 81,130.74 81,105.39 81,114.82 0.0K
11:48 81,112.28 81,142.30 81,112.28 81,142.20 0.0K
11:49 81,154.80 81,184.67 81,145.23 81,184.67 0.0K
11:50 81,184.97 81,184.97 81,058.44 81,058.44 0.0K
11:51 81,057.64 81,124.25 81,057.64 81,123.13 0.0K
11:52 81,120.28 81,147.57 81,113.43 81,113.25 0.0K
11:53 81,112.32 81,112.32 81,046.37 81,051.01 0.0K
11:54 81,049.99 81,104.72 81,039.89 81,094.99 0.0K
11:55 81,089.22 81,098.67 81,055.60 81,082.31 0.0K
11:56 81,089.75 81,116.49 81,079.99 81,086.61 0.0K
11:57 81,079.67 81,089.51 81,061.07 81,089.51 0.0K
11:58 81,092.43 81,093.07 80,984.52 80,984.52 0.0K
11:59 80,973.70 80,979.51 80,946.69 80,964.06 0.0K
12:00 80,966.88 80,966.88 80,903.43 80,923.83 0.0K
12:01 80,924.20 80,975.02 80,924.20 80,974.13 0.0K
12:02 80,971.63 81,010.49 80,969.58 80,977.10 0.0K
12:03 80,974.28 81,001.42 80,946.31 80,950.00 0.0K
12:04 80,947.98 81,001.61 80,939.82 80,986.42 0.0K
12:05 80,995.44 81,017.59 80,971.96 80,978.72 0.0K
12:06 80,992.26 81,069.04 80,992.26 81,069.04 0.0K
12:07 81,081.88 81,083.94 81,008.18 81,029.29 0.0K
12:08 81,031.29 81,033.08 80,983.26 80,988.88 0.0K
12:09 80,989.34 81,005.02 80,980.53 80,992.70 0.0K
12:10 80,996.54 80,996.54 80,965.69 80,978.61 0.0K
12:11 80,984.36 81,018.61 80,978.00 80,989.85 0.0K
12:12 80,982.76 81,009.09 80,982.14 81,005.17 0.0K
12:13 81,002.70 81,034.21 80,993.39 81,034.21 0.0K
12:14 81,043.85 81,083.00 81,042.79 81,074.51 0.0K
12:15 81,075.99 81,127.88 81,065.96 81,116.81 0.0K
12:16 81,108.88 81,112.59 81,073.31 81,109.38 0.0K
12:17 81,108.23 81,125.70 81,083.77 81,125.09 0.0K
12:18 81,124.36 81,135.82 81,107.71 81,131.71 0.0K
12:19 81,139.23 81,218.61 81,139.23 81,218.61 0.0K
12:20 81,225.66 81,288.14 81,225.66 81,288.14 0.0K
12:21 81,309.83 81,417.82 81,309.83 81,413.87 0.0K
12:22 81,410.82 81,422.65 81,379.34 81,422.65 0.0K
12:23 81,426.20 81,439.62 81,398.91 81,398.91 0.0K
12:24 81,396.81 81,496.10 81,396.81 81,494.32 0.0K
12:25 81,498.87 81,565.72 81,498.87 81,549.78 0.0K
12:26 81,536.07 81,536.07 81,508.71 81,516.85 0.0K
12:27 81,521.08 81,534.43 81,464.20 81,464.20 0.0K
12:28 81,461.58 81,464.94 81,392.05 81,395.27 0.0K
12:29 81,413.38 81,464.52 81,413.38 81,461.43 0.0K
12:30 81,465.27 81,480.64 81,461.80 81,473.43 0.0K
12:31 81,478.63 81,503.12 81,478.63 81,480.02 0.0K
12:32 81,482.66 81,503.39 81,448.82 81,450.06 0.0K
12:33 81,429.22 81,429.22 81,357.09 81,357.09 0.0K
12:34 81,356.34 81,415.39 81,356.34 81,413.87 0.0K
12:35 81,413.35 81,432.56 81,380.48 81,420.85 0.0K
12:36 81,419.29 81,431.33 81,397.61 81,422.35 0.0K
12:37 81,433.71 81,494.46 81,433.71 81,494.46 0.0K
12:38 81,491.10 81,491.10 81,458.89 81,458.89 0.0K
12:39 81,451.61 81,459.44 81,432.92 81,449.88 0.0K
12:40 81,443.38 81,467.98 81,431.22 81,441.79 0.0K
12:41 81,442.92 81,508.11 81,436.82 81,508.11 0.0K
12:42 81,512.02 81,512.02 81,492.10 81,493.57 0.0K
12:43 81,492.31 81,521.76 81,485.69 81,521.76 0.0K
12:44 81,518.01 81,575.88 81,518.01 81,564.11 0.0K
12:45 81,551.71 81,564.54 81,528.34 81,533.69 0.0K
12:46 81,531.07 81,548.77 81,528.19 81,548.77 0.0K
12:47 81,558.37 81,561.09 81,530.35 81,534.51 0.0K
12:48 81,523.81 81,526.33 81,480.28 81,518.97 0.0K
12:49 81,512.71 81,540.45 81,501.00 81,533.35 0.0K
12:50 81,533.50 81,552.60 81,529.89 81,550.15 0.0K
12:51 81,551.27 81,554.75 81,521.98 81,552.76 0.0K
12:52 81,554.68 81,627.23 81,554.68 81,602.97 0.0K
12:53 81,609.87 81,611.72 81,574.01 81,576.38 0.0K
12:54 81,573.24 81,586.73 81,573.24 81,581.35 0.0K
12:55 81,580.70 81,586.03 81,558.85 81,570.05 0.0K
12:56 81,569.62 81,569.62 81,540.71 81,561.86 0.0K
12:57 81,561.45 81,634.11 81,550.41 81,634.11 0.0K
12:58 81,635.53 81,673.96 81,635.53 81,673.96 0.0K
12:59 81,673.39 81,689.38 81,663.97 81,667.59 0.0K
13:00 81,652.31 81,670.61 81,643.20 81,644.60 0.0K
13:01 81,639.38 81,651.59 81,632.53 81,643.95 0.0K
13:02 81,647.07 81,675.90 81,644.14 81,670.88 0.0K
13:03 81,674.50 81,674.50 81,631.21 81,638.38 0.0K
13:04 81,640.92 81,646.51 81,623.46 81,637.57 0.0K
13:05 81,635.80 81,661.21 81,619.61 81,657.75 0.0K
13:06 81,655.61 81,673.19 81,647.56 81,652.27 0.0K
13:07 81,653.97 81,660.97 81,627.35 81,634.24 0.0K
13:08 81,634.46 81,682.62 81,634.46 81,672.73 0.0K
13:09 81,678.07 81,699.84 81,677.49 81,699.84 0.0K
13:10 81,697.11 81,752.16 81,697.11 81,735.86 0.0K
13:11 81,729.41 81,750.02 81,729.41 81,750.02 0.0K
13:12 81,750.89 81,783.84 81,750.89 81,779.70 0.0K
13:13 81,783.24 81,793.02 81,770.22 81,774.34 0.0K
13:14 81,774.05 81,787.69 81,768.28 81,767.84 0.0K
13:15 81,767.33 81,772.60 81,710.31 81,730.54 0.0K
13:16 81,727.05 81,742.89 81,723.58 81,733.12 0.0K
13:17 81,736.35 81,748.82 81,723.55 81,748.82 0.0K
13:18 81,748.82 81,749.91 81,712.44 81,712.44 0.0K
13:19 81,714.03 81,729.43 81,713.32 81,719.72 0.0K
13:20 81,717.91 81,717.91 81,672.35 81,688.53 0.0K
13:21 81,690.13 81,700.36 81,668.78 81,668.78 0.0K
13:22 81,670.28 81,706.22 81,670.28 81,685.06 0.0K
13:23 81,683.01 81,697.71 81,683.01 81,697.71 0.0K
13:24 81,699.22 81,719.28 81,694.87 81,719.28 0.0K
13:25 81,731.62 81,736.66 81,726.18 81,726.18 0.0K
13:26 81,727.70 81,780.13 81,725.83 81,780.13 0.0K
13:27 81,779.86 81,790.67 81,777.35 81,790.67 0.0K
13:28 81,789.71 81,814.44 81,775.58 81,776.86 0.0K
13:29 81,778.41 81,783.67 81,773.02 81,781.63 0.0K
13:30 81,782.02 81,782.02 81,767.50 81,774.53 0.0K
13:31 81,775.85 81,777.13 81,749.28 81,760.70 0.0K
13:32 81,758.87 81,766.61 81,723.92 81,764.49 0.0K
13:33 81,765.54 81,772.79 81,761.25 81,772.08 0.0K
13:34 81,774.36 81,775.64 81,763.26 81,766.93 0.0K
13:35 81,764.13 81,783.65 81,758.38 81,771.41 0.0K
13:36 81,779.02 81,798.06 81,779.02 81,798.06 0.0K
13:37 81,789.19 81,794.58 81,770.11 81,770.11 0.0K
13:38 81,771.12 81,781.76 81,727.18 81,727.18 0.0K
13:39 81,729.66 81,787.11 81,729.66 81,741.55 0.0K
13:40 81,743.52 81,775.35 81,734.50 81,734.50 0.0K
13:41 81,732.72 81,732.72 81,685.56 81,693.45 0.0K
13:42 81,699.78 81,708.26 81,686.35 81,686.35 0.0K
13:43 81,689.99 81,728.93 81,687.58 81,728.93 0.0K
13:44 81,729.50 81,744.75 81,723.34 81,723.34 0.0K
13:45 81,726.43 81,726.43 81,690.67 81,694.77 0.0K
13:46 81,698.03 81,698.03 81,658.26 81,662.39 0.0K
13:47 81,666.51 81,682.58 81,661.28 81,666.72 0.0K
13:48 81,665.21 81,690.63 81,663.88 81,682.58 0.0K
13:49 81,689.86 81,689.86 81,665.14 81,677.16 0.0K
13:50 81,676.08 81,676.08 81,657.34 81,657.34 0.0K
13:51 81,658.31 81,658.31 81,629.00 81,634.12 0.0K
13:52 81,630.28 81,652.47 81,630.28 81,640.80 0.0K
13:53 81,638.88 81,641.02 81,606.26 81,606.26 0.0K
13:54 81,609.72 81,609.72 81,551.38 81,560.99 0.0K
13:55 81,559.32 81,574.12 81,524.07 81,525.29 0.0K
13:56 81,523.98 81,523.98 81,507.29 81,512.49 0.0K
13:57 81,518.75 81,613.28 81,518.75 81,609.02 0.0K
13:58 81,612.08 81,627.94 81,609.17 81,627.94 0.0K
13:59 81,630.68 81,661.09 81,628.33 81,654.99 0.0K
14:00 81,655.60 81,702.74 81,648.02 81,702.74 0.0K
14:01 81,714.60 81,761.92 81,714.60 81,759.64 0.0K
14:02 81,759.08 81,769.36 81,744.41 81,762.60 0.0K
14:03 81,749.90 81,763.96 81,741.52 81,759.42 0.0K
14:04 81,768.50 81,777.28 81,757.07 81,757.27 0.0K
14:05 81,756.59 81,756.59 81,641.13 81,641.13 0.0K
14:06 81,644.68 81,646.74 81,618.48 81,618.48 0.0K
14:07 81,623.28 81,643.81 81,619.90 81,633.05 0.0K
14:08 81,632.26 81,641.28 81,610.74 81,619.24 0.0K
14:09 81,620.71 81,620.71 81,591.61 81,591.61 0.0K
14:10 81,587.11 81,590.39 81,569.40 81,569.40 0.0K
14:11 81,566.89 81,586.60 81,552.69 81,560.22 0.0K
14:12 81,559.64 81,636.88 81,559.64 81,636.88 0.0K
14:13 81,638.13 81,649.69 81,630.01 81,636.72 0.0K
14:14 81,635.06 81,670.97 81,635.06 81,670.97 0.0K
14:15 81,670.23 81,737.94 81,670.23 81,737.94 0.0K
14:16 81,738.33 81,754.34 81,728.33 81,754.34 0.0K
14:17 81,752.42 81,775.76 81,725.38 81,772.16 0.0K
14:18 81,768.01 81,768.01 81,753.32 81,761.28 0.0K
14:19 81,769.54 81,770.98 81,740.33 81,740.12 0.0K
14:20 81,737.56 81,739.70 81,708.38 81,708.38 0.0K
14:21 81,706.72 81,759.17 81,706.72 81,753.58 0.0K
14:22 81,755.66 81,761.29 81,746.40 81,749.61 0.0K
14:23 81,753.50 81,795.01 81,753.50 81,793.09 0.0K
14:24 81,793.02 81,845.47 81,793.02 81,845.47 0.0K
14:25 81,844.18 81,882.40 81,844.18 81,877.59 0.0K
14:26 81,876.68 81,902.32 81,876.68 81,890.41 0.0K
14:27 81,878.07 81,878.07 81,830.03 81,830.03 0.0K
14:28 81,831.07 81,831.07 81,799.58 81,799.58 0.0K
14:29 81,799.30 81,833.62 81,799.30 81,827.69 0.0K
14:30 81,847.58 81,849.88 81,829.92 81,849.88 0.0K
14:31 81,835.70 81,837.34 81,818.60 81,824.08 0.0K
14:32 81,817.89 81,821.52 81,809.46 81,816.44 0.0K
14:33 81,813.59 81,834.35 81,808.77 81,813.85 0.0K
14:34 81,816.41 81,849.73 81,809.34 81,849.73 0.0K
14:35 81,848.18 81,894.97 81,843.27 81,888.95 0.0K
14:36 81,886.63 81,910.20 81,885.19 81,885.15 0.0K
14:37 81,887.46 81,892.91 81,869.70 81,884.72 0.0K
14:38 81,888.25 81,909.43 81,886.93 81,906.76 0.0K
14:39 81,907.56 81,913.20 81,894.32 81,907.46 0.0K
14:40 81,907.50 81,976.93 81,902.12 81,934.88 0.0K
14:41 81,931.78 81,939.74 81,916.83 81,939.74 0.0K
14:42 81,943.37 81,956.36 81,927.69 81,927.69 0.0K
14:43 81,925.27 81,943.96 81,914.10 81,914.62 0.0K
14:44 81,915.90 81,915.90 81,897.67 81,897.67 0.0K
14:45 81,893.46 81,904.30 81,810.38 81,843.89 0.0K
14:46 81,837.44 81,845.57 81,787.10 81,788.44 0.0K
14:47 81,792.17 81,866.48 81,786.38 81,865.14 0.0K
14:48 81,868.29 81,890.16 81,867.33 81,885.91 0.0K
14:49 81,883.95 81,889.34 81,873.53 81,881.11 0.0K
14:50 81,875.40 81,875.40 81,850.41 81,852.63 0.0K
14:51 81,867.43 81,868.88 81,851.14 81,862.32 0.0K
14:52 81,863.46 81,867.43 81,836.72 81,867.43 0.0K
14:53 81,870.38 81,870.38 81,838.79 81,838.79 0.0K
14:54 81,831.42 81,832.75 81,817.86 81,828.25 0.0K
14:55 81,828.67 81,849.79 81,828.67 81,846.60 0.0K
14:56 81,849.67 81,886.51 81,844.56 81,886.51 0.0K
14:57 81,890.42 81,901.32 81,885.36 81,890.09 0.0K
14:58 81,881.72 81,913.50 81,881.72 81,907.23 0.0K
14:59 81,906.92 81,908.99 81,884.94 81,893.79 0.0K
15:00 81,897.93 81,920.47 81,897.93 81,902.72 0.0K
15:01 81,900.03 81,905.68 81,871.44 81,888.48 0.0K
15:02 81,891.84 81,914.75 81,891.84 81,912.78 0.0K
15:03 81,913.62 81,932.22 81,911.49 81,914.66 0.0K
15:04 81,916.61 81,922.96 81,897.04 81,897.04 0.0K
15:05 81,900.36 81,913.65 81,887.42 81,913.65 0.0K
15:06 81,916.97 81,916.97 81,867.99 81,867.99 0.0K
15:07 81,867.82 81,867.82 81,845.17 81,845.79 0.0K
15:08 81,846.91 81,855.88 81,838.17 81,842.96 0.0K
15:09 81,838.49 81,838.49 81,807.58 81,817.78 0.0K
15:10 81,818.74 81,831.08 81,808.51 81,831.08 0.0K
15:11 81,838.47 81,856.46 81,826.74 81,851.39 0.0K
15:12 81,851.94 81,851.94 81,830.28 81,839.06 0.0K
15:13 81,837.98 81,837.98 81,809.88 81,819.90 0.0K
15:14 81,825.45 81,833.85 81,819.00 81,819.00 0.0K
15:15 81,812.54 81,812.54 81,790.95 81,797.66 0.0K
15:16 81,798.19 81,840.55 81,798.19 81,840.55 0.0K
15:17 81,839.26 81,870.42 81,834.85 81,870.42 0.0K
15:18 81,875.20 81,876.89 81,864.84 81,868.11 0.0K
15:19 81,867.82 81,874.85 81,858.54 81,874.85 0.0K
15:20 81,874.40 81,893.05 81,868.64 81,873.21 0.0K
15:21 81,873.57 81,874.81 81,843.44 81,861.65 0.0K
15:22 81,858.30 81,866.60 81,851.54 81,857.10 0.0K
15:23 81,859.86 81,922.47 81,859.86 81,922.47 0.0K
15:24 81,920.34 81,920.34 81,900.89 81,901.53 0.0K
15:25 81,900.60 81,939.32 81,900.60 81,935.93 0.0K
15:26 81,935.70 81,944.58 81,923.99 81,944.18 0.0K
15:27 81,942.27 81,949.12 81,922.75 81,946.77 0.0K
15:28 81,944.20 81,946.40 81,919.62 81,919.62 0.0K
15:29 81,916.47 81,916.47 81,895.36 81,895.36 0.0K
15:30 81,896.51 81,897.71 81,847.70 81,847.89 0.0K
15:31 81,840.76 81,860.98 81,834.32 81,834.32 0.0K
15:32 81,833.55 81,868.84 81,832.78 81,865.37 0.0K
15:33 81,864.69 81,864.69 81,845.15 81,853.52 0.0K
15:34 81,852.32 81,854.28 81,830.49 81,832.83 0.0K
15:35 81,832.00 81,832.00 81,815.38 81,816.33 0.0K
15:36 81,816.19 81,827.23 81,805.64 81,809.35 0.0K
15:37 81,813.43 81,843.68 81,812.36 81,838.77 0.0K
15:38 81,842.97 81,895.04 81,842.97 81,871.84 0.0K
15:39 81,878.88 81,878.88 81,852.65 81,854.33 0.0K
15:40 81,853.86 81,874.56 81,848.86 81,867.87 0.0K
15:41 81,857.82 81,867.09 81,841.27 81,867.09 0.0K
15:42 81,865.73 81,882.47 81,865.73 81,875.35 0.0K
15:43 81,875.79 81,878.03 81,844.28 81,847.34 0.0K
15:44 81,845.53 81,857.25 81,833.82 81,833.82 0.0K
15:45 81,838.37 81,859.47 81,834.61 81,834.61 0.0K
15:46 81,831.38 81,834.68 81,820.33 81,821.25 0.0K
15:47 81,821.15 81,821.15 81,797.03 81,801.51 0.0K
15:48 81,796.24 81,857.54 81,796.24 81,846.75 0.0K
15:49 81,843.49 81,900.75 81,839.77 81,900.75 0.0K
15:50 81,887.61 81,887.61 81,791.28 81,791.28 0.0K
15:51 81,777.46 81,783.22 81,744.14 81,752.19 0.0K
15:52 81,764.04 81,771.98 81,730.22 81,743.45 0.0K
15:53 81,736.23 81,787.22 81,731.42 81,785.65 0.0K
15:54 81,793.69 81,924.25 81,793.69 81,896.84 0.0K
15:55 81,910.04 81,915.62 81,844.94 81,850.20 0.0K
15:56 81,868.61 81,889.05 81,816.76 81,827.14 0.0K
15:57 81,824.70 81,931.70 81,824.70 81,929.39 0.0K
15:58 81,923.89 81,947.88 81,923.89 81,947.88 0.0K
15:59 81,932.08 81,965.50 81,902.74 81,934.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 81,317.00 81,978.00 80,562.00 81,935.00 0.0M
2025-09-25 80,730.00 81,659.00 79,824.00 81,236.00 0.0M
2025-09-24 82,934.00 82,944.00 81,187.00 81,770.00 0.0M
2025-09-23 83,650.00 83,728.00 82,187.00 82,483.00 0.0M
2025-09-22 82,558.00 83,858.00 82,488.00 83,742.00 0.0M
2025-09-19 82,182.00 82,940.00 81,786.00 82,835.00 0.0M
2025-09-18 81,479.49 82,362.61 80,992.05 81,702.47 0.0M
2025-09-17 80,599.51 80,637.55 78,698.06 80,183.91 0.0M
2025-09-16 80,984.89 80,988.91 80,331.00 80,529.96 0.0M
2025-09-15 79,912.95 80,696.23 79,878.66 80,671.85 0.0M
2025-09-12 78,965.87 79,665.80 78,658.71 79,371.13 0.0M
2025-09-11 78,490.54 78,887.56 78,009.97 78,725.38 0.0M
2025-09-10 78,340.04 78,514.38 77,219.95 77,801.62 0.0M
2025-09-09 77,650.62 77,834.33 76,829.50 77,751.55 0.0M
2025-09-08 77,237.10 77,838.42 77,017.21 77,258.48 0.0M
2025-09-05 77,800.82 77,920.47 75,430.15 76,576.02 0.0M
2025-09-04 75,224.83 76,486.66 74,770.80 76,448.31 0.0M
2025-09-03 74,882.06 75,452.88 74,187.64 75,051.03 0.0M
2025-09-02 72,541.53 73,964.99 72,268.31 73,893.01 0.0M
2025-08-29 76,366.02 76,366.02 74,718.75 75,117.98 0.0M
2025-08-28 76,331.33 77,234.43 75,771.83 76,990.37 0.0M
2025-08-27 75,686.20 76,275.56 75,264.34 76,112.97 0.0M
2025-08-26 75,191.71 75,907.05 74,858.94 75,862.59 0.0M
2025-08-25 75,418.45 76,012.57 74,954.04 75,233.62 0.0M
2025-08-22 73,746.44 76,225.31 73,460.99 75,734.80 0.0M
2025-08-21 73,735.52 74,255.49 72,865.61 73,479.24 0.0M
2025-08-20 74,754.55 74,754.55 72,294.86 74,154.85 0.0M
2025-08-19 77,014.45 77,058.43 74,783.60 75,033.79 0.0M
2025-08-18 77,044.58 77,314.00 76,688.66 77,185.46 0.0M
2025-08-15 77,839.80 77,872.75 76,807.30 77,205.67 0.0M
2025-08-14 77,619.38 78,492.25 77,448.92 77,995.61 0.0M
2025-08-13 78,675.09 78,900.71 77,720.86 78,113.30 0.0M
2025-08-12 76,847.83 78,127.24 76,024.62 78,060.61 0.0M
2025-08-11 76,714.12 77,163.54 75,776.25 76,051.33 0.0M
2025-08-08 75,639.48 76,674.69 75,507.10 76,623.40 0.0M
2025-08-07 75,806.00 76,301.65 74,153.85 75,204.06 0.0M
2025-08-06 73,192.33 74,835.60 73,010.73 74,737.80 0.0M
2025-08-05 74,254.38 74,578.03 72,805.10 72,871.59 0.0M
2025-08-04 72,701.24 73,981.35 72,618.68 73,966.23 0.0M
2025-08-01 72,475.53 72,671.56 70,761.00 71,333.03 0.0M
2025-07-31 76,637.35 76,639.81 73,979.59 74,249.71 0.0M
2025-07-30 75,020.40 75,725.70 74,311.27 75,072.34 0.0M
2025-07-29 75,936.30 76,149.37 74,685.00 74,845.30 0.0M
2025-07-28 75,078.21 75,358.51 74,800.67 75,162.89 0.0M
2025-07-25 74,224.87 75,003.64 74,157.00 74,657.57 0.0M
2025-07-24 74,390.37 74,643.72 73,888.75 74,333.32 0.0M
2025-07-23 73,582.46 74,016.17 72,947.21 73,977.45 0.0M
2025-07-22 74,117.24 74,145.00 72,658.12 73,359.82 0.0M
2025-07-21 73,765.15 74,653.11 73,752.21 74,115.88 0.0M
2025-07-18 73,861.36 73,976.35 73,117.15 73,417.34 0.0M
2025-07-17 72,579.05 73,677.35 72,417.41 73,527.65 0.0M
2025-07-16 72,363.82 72,573.98 70,936.12 72,443.88 0.0M
2025-07-15 73,268.26 73,362.71 72,255.72 72,307.05 0.0M
2025-07-14 71,658.41 72,332.20 70,999.94 72,135.15 0.0M
2025-07-11 71,552.67 72,053.51 71,141.42 71,695.30 0.0M
2025-07-10 72,399.40 72,504.41 71,299.69 72,012.87 0.0M
2025-07-09 71,843.28 72,563.78 71,423.57 72,247.32 0.0M
2025-07-08 71,444.28 71,610.78 70,924.85 71,237.27 0.0M
2025-07-07 71,577.59 71,716.29 70,522.27 71,142.85 0.0M
2025-07-03 71,610.85 72,515.30 71,513.85 72,333.37 0.0M
2025-07-02 69,739.59 70,942.11 69,718.91 70,924.49 0.0M
2025-07-01 70,639.67 70,870.56 69,344.15 69,909.37 0.0M
2025-06-30 70,894.90 71,449.31 70,470.30 71,181.04 0.0M
2025-06-29 69,998.47 70,305.75 70,305.75 70,305.75 0.0M
2025-06-27 69,998.47 70,734.80 69,364.44 70,305.75 0.0M
2025-06-26 69,040.79 69,895.51 68,591.32 69,774.17 0.0M
2025-06-25 68,750.02 69,056.11 68,108.40 68,493.65 0.0M
2025-06-24 67,380.93 68,394.60 67,333.66 68,212.17 0.0M
2025-06-23 64,857.10 66,290.97 64,254.64 66,197.77 0.0M
2025-06-20 66,100.95 66,514.34 64,404.86 64,848.12 0.0M
2025-06-18 65,575.00 66,282.88 65,063.99 65,419.51 0.0M
2025-06-17 66,275.05 66,502.47 65,187.25 65,424.05 0.0M
2025-06-16 65,836.27 67,017.42 65,836.27 66,764.01 0.0M
2025-06-13 65,224.90 66,212.14 64,707.05 64,950.00 0.0M
2025-06-12 66,141.02 66,901.15 66,020.87 66,666.32 0.0M
2025-06-11 67,169.85 67,460.76 65,835.42 66,357.49 0.0M
2025-06-10 66,122.17 66,979.47 65,562.00 66,861.37 0.0M
2025-06-09 65,885.26 66,344.70 65,584.41 65,998.27 0.0M
2025-06-06 65,898.50 66,252.27 65,416.20 65,804.43 0.0M
2025-06-05 65,936.22 66,597.63 64,067.08 64,517.90 0.0M
2025-06-04 65,377.69 65,813.34 64,885.67 65,575.79 0.0M
2025-06-03 64,428.92 65,540.23 64,097.46 65,221.28 0.0M
2025-06-02 62,898.87 64,261.29 62,474.52 64,210.18 0.0M
2025-05-30 63,283.73 63,613.28 61,510.95 63,343.90 0.0M
2025-05-29 64,948.52 64,948.52 62,868.15 63,480.37 0.0M
2025-05-28 64,014.02 64,350.03 63,089.33 63,218.38 0.0M
2025-05-27 62,566.60 63,888.17 62,232.29 63,804.68 0.0M
2025-05-23 60,289.22 61,578.75 60,122.14 60,932.08 0.0M
2025-05-22 62,009.60 62,983.08 61,708.62 62,097.78 0.0M
2025-05-21 62,730.79 64,313.20 61,448.95 61,915.11 0.0M
2025-05-20 63,516.64 63,829.26 62,792.86 63,634.23 0.0M
2025-05-19 62,273.00 64,224.45 62,273.00 64,119.81 0.0M
2025-05-16 63,720.76 64,036.49 62,952.25 64,032.27 0.0M
2025-05-15 62,708.31 64,118.12 62,479.03 63,475.72 0.0M
2025-05-14 62,986.56 63,472.20 62,664.46 63,370.07 0.0M
2025-05-13 60,966.45 63,019.39 60,876.64 62,660.22 0.0M
2025-05-12 60,473.94 60,761.63 59,321.36 60,750.63 0.0M
2025-05-09 56,851.58 57,037.67 55,809.21 56,240.58 0.0M
2025-05-08 56,279.80 57,292.24 55,392.39 56,258.33 0.0M
2025-05-07 54,828.92 55,694.15 53,725.25 55,180.20 0.0M
2025-05-06 54,307.78 55,523.27 54,027.09 54,764.39 0.0M
2025-05-05 55,537.79 56,503.69 55,371.62 55,757.86 0.0M
2025-05-02 55,898.49 56,950.78 55,621.90 56,541.01 0.0M
2025-05-01 55,235.45 56,099.52 54,668.25 54,796.57 0.0M
2025-04-30 51,417.63 53,851.67 50,563.28 53,622.71 0.0M
2025-04-29 52,237.21 53,687.53 52,175.34 53,481.76 0.0M
2025-04-28 52,879.18 53,350.71 51,407.69 52,849.59 0.0M
2025-04-25 51,701.40 52,981.89 51,289.49 52,901.34 0.0M
2025-04-24 49,332.24 51,787.21 49,269.03 51,733.04 0.0M
2025-04-23 49,919.01 50,802.01 48,626.39 49,007.89 0.0M
2025-04-22 45,663.21 47,476.71 45,460.13 46,876.62 0.0M
2025-04-21 45,644.28 45,747.34 43,435.68 44,541.71 0.0M
2025-04-17 47,453.86 47,613.99 46,296.17 46,879.78 0.0M
2025-04-16 48,042.38 48,685.87 45,496.81 46,884.54 0.0M
2025-04-15 49,937.49 50,849.40 49,529.53 49,928.49 0.0M
2025-04-14 51,332.17 51,435.73 48,800.20 49,754.90 0.0M
2025-04-11 47,249.84 49,420.24 46,443.86 49,219.06 0.0M
2025-04-10 48,962.23 49,419.12 44,467.11 47,434.06 0.0M
2025-04-09 41,865.57 52,210.91 41,698.85 51,775.45 0.0M
2025-04-08 46,451.03 47,310.92 40,546.92 41,744.46 0.0M
2025-04-07 40,167.23 47,233.43 39,024.51 43,447.36 0.0M
2025-04-04 46,626.80 46,983.60 43,250.45 43,302.75 0.0M
2025-04-03 50,717.29 51,439.93 49,186.25 49,291.17 0.0M
2025-04-02 53,033.69 55,980.81 52,897.64 55,277.12 0.0M
2025-04-01 53,109.51 54,643.23 52,566.75 54,464.19 0.0M
2025-03-31 52,036.83 53,803.21 50,927.89 53,593.94 0.0M
2025-03-28 56,130.60 56,323.83 53,402.91 53,630.80 0.0M
2025-03-27 56,686.60 57,772.36 56,258.69 56,594.64 0.0M
2025-03-26 59,172.17 59,354.74 56,882.63 57,284.18 0.0M
2025-03-25 58,934.68 59,492.59 58,745.31 59,467.11 0.0M
2025-03-24 58,054.08 59,012.18 57,961.02 58,849.70 0.0M
2025-03-21 54,801.43 56,518.41 54,475.45 56,438.29 0.0M
2025-03-20 55,331.32 57,218.23 55,279.48 56,012.04 0.0M
2025-03-19 55,443.79 57,390.69 55,000.90 56,347.84 0.0M
2025-03-18 55,923.12 56,031.84 54,431.65 54,926.57 0.0M
2025-03-17 56,012.95 57,571.77 55,737.92 56,820.83 0.0M
2025-03-14 54,862.41 56,369.06 54,735.67 56,232.15 0.0M
2025-03-13 55,312.73 55,450.15 53,143.50 53,557.76 0.0M
2025-03-12 56,046.15 56,567.07 54,426.99 55,667.58 0.0M
2025-03-11 54,605.15 56,036.26 53,337.33 54,444.26 0.0M
2025-03-10 57,081.81 57,317.38 53,655.16 54,756.83 0.0M
2025-03-07 58,219.26 59,603.80 56,594.50 59,301.77 0.0M
2025-03-06 59,503.31 60,954.79 57,924.18 58,428.66 0.0M
2025-03-05 60,315.44 62,242.88 59,245.71 61,886.08 0.0M
2025-03-04 59,843.50 62,255.86 58,370.25 60,259.23 0.0M
2025-03-03 64,126.35 64,642.96 59,811.19 60,699.86 0.0M
2025-02-28 61,329.76 63,617.61 60,664.21 63,519.62 0.0M
2025-02-27 66,020.14 66,284.58 61,457.35 61,521.21 0.0M
2025-02-26 65,347.59 66,454.70 64,376.54 65,116.43 0.0M
2025-02-25 66,287.22 66,337.34 63,868.25 64,845.02 0.0M
2025-02-24 68,506.05 68,874.74 66,440.50 66,504.30 0.0M
2025-02-21 71,380.93 71,412.82 68,073.91 68,182.99 0.0M
2025-02-20 71,537.15 71,636.58 69,889.18 71,115.99 0.0M
2025-02-19 71,459.48 72,109.86 70,964.92 71,805.51 0.0M
2025-02-18 71,815.35 71,918.13 70,872.47 71,745.17 0.0M
2025-02-14 70,975.07 71,624.06 70,792.94 71,464.74 0.0M
2025-02-13 69,369.31 70,970.12 69,190.56 70,921.97 0.0M
2025-02-12 67,409.64 69,122.22 67,273.42 68,954.75 0.0M
2025-02-11 68,391.02 69,327.18 68,368.10 68,800.84 0.0M
2025-02-10 68,663.82 69,440.10 68,510.82 69,211.26 0.0M
2025-02-07 69,376.84 69,969.63 67,396.40 67,561.09 0.0M
2025-02-06 68,770.41 69,380.80 68,415.73 69,368.01 0.0M
2025-02-05 67,388.81 68,708.88 67,102.74 68,643.69 0.0M
2025-02-04 66,569.89 68,209.77 66,499.13 68,077.90 0.0M
2025-02-03 65,102.06 67,128.88 64,596.18 66,408.28 0.0M
2025-01-31 68,766.36 69,929.27 67,279.95 67,609.43 0.0M
2025-01-30 67,872.76 68,523.32 66,547.50 67,799.37 0.0M
2025-01-29 67,588.98 67,619.60 66,196.94 67,201.61 0.0M
2025-01-28 65,813.33 67,768.82 64,933.07 67,535.26 0.0M
2025-01-27 64,654.46 66,520.24 64,488.81 65,463.34 0.0M
2025-01-24 70,537.70 70,730.74 69,209.64 69,627.52 0.0M
2025-01-23 69,402.54 70,453.55 69,304.96 70,453.55 0.0M
2025-01-22 69,542.39 70,725.90 69,542.39 70,155.19 0.0M
2025-01-21 68,293.70 68,687.20 67,166.61 68,348.48 0.0M
2025-01-17 67,723.96 68,057.41 66,933.46 67,594.40 0.0M
2025-01-16 66,894.72 66,926.74 65,410.88 65,432.15 0.0M
2025-01-15 65,318.40 66,651.48 65,051.82 66,357.15 0.0M
2025-01-14 64,280.25 64,727.61 62,605.06 63,429.43 0.0M
2025-01-13 62,432.29 63,681.06 62,091.82 63,605.05 0.0M
2025-01-10 65,045.09 65,065.16 63,212.79 64,016.85 0.0M
2025-01-08 65,962.74 66,498.52 64,935.09 66,113.82 0.0M
2025-01-07 68,908.16 68,915.84 65,608.91 66,066.34 0.0M
2025-01-06 68,480.20 69,438.40 67,922.28 68,532.44 0.0M
2025-01-03 65,669.71 67,296.66 65,540.37 67,089.46 0.0M
2025-01-02 65,812.70 66,535.50 63,831.13 64,916.91 0.0M