NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ 美国 →
1,223.22
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
09:29 1,230.84 1,230.93 1,230.84 1,230.86 0.0K
09:30 1,230.99 1,233.76 1,230.99 1,233.40 0.0K
09:31 1,233.40 1,233.60 1,233.14 1,233.15 0.0K
09:32 1,232.98 1,233.60 1,232.98 1,233.44 0.0K
09:33 1,233.48 1,234.41 1,233.38 1,234.17 0.0K
09:34 1,234.14 1,234.53 1,234.14 1,234.43 0.0K
09:35 1,234.36 1,234.40 1,234.15 1,234.25 0.0K
09:36 1,234.23 1,234.31 1,234.12 1,234.31 0.0K
09:37 1,234.26 1,234.27 1,233.64 1,233.83 0.0K
09:38 1,233.84 1,233.84 1,233.63 1,233.77 0.0K
09:39 1,233.64 1,233.74 1,233.26 1,233.45 0.0K
09:40 1,233.44 1,233.45 1,232.99 1,233.45 0.0K
09:41 1,233.44 1,233.62 1,233.44 1,233.59 0.0K
09:42 1,233.56 1,233.58 1,233.23 1,233.26 0.0K
09:43 1,233.30 1,233.40 1,233.21 1,233.29 0.0K
09:44 1,233.03 1,233.72 1,233.03 1,233.64 0.0K
09:45 1,233.57 1,233.79 1,233.47 1,233.72 0.0K
09:46 1,233.69 1,233.86 1,233.49 1,233.86 0.0K
09:47 1,233.97 1,234.66 1,233.97 1,234.61 0.0K
09:48 1,234.61 1,235.09 1,234.59 1,234.88 0.0K
09:49 1,234.74 1,234.74 1,234.11 1,234.12 0.0K
09:50 1,234.15 1,234.19 1,233.86 1,233.89 0.0K
09:51 1,233.92 1,233.99 1,232.83 1,232.83 0.0K
09:52 1,232.89 1,233.45 1,232.89 1,233.39 0.0K
09:53 1,233.55 1,233.69 1,233.38 1,233.68 0.0K
09:54 1,233.70 1,233.87 1,233.59 1,233.86 0.0K
09:55 1,233.87 1,234.30 1,233.81 1,234.11 0.0K
09:56 1,234.14 1,234.35 1,234.14 1,234.27 0.0K
09:57 1,234.17 1,234.22 1,233.97 1,234.10 0.0K
09:58 1,234.01 1,234.01 1,233.75 1,233.82 0.0K
09:59 1,233.78 1,233.90 1,233.60 1,233.90 0.0K
10:00 1,233.91 1,233.91 1,233.48 1,233.67 0.0K
10:01 1,233.68 1,233.87 1,233.43 1,233.44 0.0K
10:02 1,233.46 1,233.49 1,233.19 1,233.41 0.0K
10:03 1,233.40 1,233.48 1,233.06 1,233.42 0.0K
10:04 1,233.41 1,233.76 1,233.41 1,233.60 0.0K
10:05 1,233.58 1,233.88 1,233.19 1,233.19 0.0K
10:06 1,233.09 1,233.18 1,232.99 1,233.10 0.0K
10:07 1,233.02 1,233.24 1,232.90 1,232.99 0.0K
10:08 1,232.99 1,233.12 1,232.63 1,232.63 0.0K
10:09 1,232.66 1,232.95 1,232.66 1,232.95 0.0K
10:10 1,233.03 1,233.03 1,232.77 1,232.97 0.0K
10:11 1,232.90 1,233.19 1,232.87 1,233.19 0.0K
10:12 1,233.22 1,233.32 1,232.94 1,233.01 0.0K
10:13 1,233.05 1,233.29 1,232.95 1,233.25 0.0K
10:14 1,233.19 1,233.55 1,233.18 1,233.46 0.0K
10:15 1,233.47 1,233.53 1,232.66 1,232.74 0.0K
10:16 1,232.66 1,232.71 1,232.52 1,232.67 0.0K
10:17 1,232.70 1,232.77 1,232.46 1,232.46 0.0K
10:18 1,232.50 1,232.53 1,232.01 1,232.04 0.0K
10:19 1,231.98 1,232.31 1,231.98 1,232.24 0.0K
10:20 1,232.31 1,232.36 1,231.85 1,231.85 0.0K
10:21 1,231.83 1,232.33 1,231.80 1,232.19 0.0K
10:22 1,232.30 1,232.53 1,232.27 1,232.47 0.0K
10:23 1,232.47 1,232.47 1,231.98 1,232.05 0.0K
10:24 1,231.97 1,232.10 1,231.80 1,231.95 0.0K
10:25 1,231.89 1,232.23 1,231.89 1,232.23 0.0K
10:26 1,232.32 1,232.44 1,232.17 1,232.37 0.0K
10:27 1,232.40 1,232.63 1,232.40 1,232.63 0.0K
10:28 1,232.70 1,233.06 1,232.69 1,233.04 0.0K
10:29 1,232.94 1,233.43 1,232.94 1,233.43 0.0K
10:30 1,233.30 1,233.55 1,233.30 1,233.48 0.0K
10:31 1,233.49 1,233.87 1,233.49 1,233.84 0.0K
10:32 1,233.84 1,234.10 1,233.67 1,233.75 0.0K
10:33 1,233.65 1,233.76 1,233.56 1,233.76 0.0K
10:34 1,233.64 1,233.98 1,233.64 1,233.96 0.0K
10:35 1,233.96 1,234.48 1,233.90 1,234.42 0.0K
10:36 1,234.46 1,234.48 1,234.30 1,234.42 0.0K
10:37 1,234.31 1,234.53 1,234.26 1,234.47 0.0K
10:38 1,234.48 1,234.50 1,234.30 1,234.30 0.0K
10:39 1,234.37 1,234.64 1,234.23 1,234.64 0.0K
10:40 1,234.60 1,234.94 1,234.60 1,234.92 0.0K
10:41 1,234.85 1,234.98 1,234.78 1,234.93 0.0K
10:42 1,234.96 1,235.11 1,234.91 1,235.11 0.0K
10:43 1,235.09 1,235.30 1,235.01 1,235.06 0.0K
10:44 1,234.95 1,235.10 1,234.88 1,234.98 0.0K
10:45 1,235.01 1,235.06 1,234.78 1,234.98 0.0K
10:46 1,235.04 1,235.12 1,234.83 1,234.88 0.0K
10:47 1,234.88 1,234.88 1,234.50 1,234.50 0.0K
10:48 1,234.53 1,234.72 1,234.50 1,234.69 0.0K
10:49 1,234.69 1,234.91 1,234.64 1,234.78 0.0K
10:50 1,234.73 1,234.79 1,234.57 1,234.59 0.0K
10:51 1,234.56 1,234.87 1,234.56 1,234.87 0.0K
10:52 1,234.88 1,234.95 1,234.79 1,234.92 0.0K
10:53 1,234.87 1,234.87 1,234.29 1,234.29 0.0K
10:54 1,234.33 1,234.37 1,234.02 1,234.02 0.0K
10:55 1,233.97 1,234.11 1,233.94 1,233.98 0.0K
10:56 1,234.04 1,234.08 1,233.76 1,233.78 0.0K
10:57 1,233.85 1,233.85 1,233.52 1,233.53 0.0K
10:58 1,233.46 1,233.60 1,233.44 1,233.45 0.0K
10:59 1,233.44 1,233.44 1,233.19 1,233.22 0.0K
11:00 1,233.24 1,233.24 1,233.06 1,233.10 0.0K
11:01 1,233.16 1,233.20 1,232.81 1,232.85 0.0K
11:02 1,232.94 1,232.94 1,232.68 1,232.73 0.0K
11:03 1,232.78 1,232.87 1,232.50 1,232.52 0.0K
11:04 1,232.52 1,232.54 1,232.28 1,232.49 0.0K
11:05 1,232.53 1,232.62 1,232.35 1,232.56 0.0K
11:06 1,232.47 1,232.59 1,232.44 1,232.44 0.0K
11:07 1,232.44 1,232.55 1,232.29 1,232.31 0.0K
11:08 1,232.40 1,232.46 1,232.18 1,232.46 0.0K
11:09 1,232.48 1,232.48 1,232.39 1,232.42 0.0K
11:10 1,232.42 1,232.55 1,232.29 1,232.32 0.0K
11:11 1,232.34 1,232.36 1,232.09 1,232.13 0.0K
11:12 1,232.10 1,232.33 1,232.04 1,232.33 0.0K
11:13 1,232.34 1,232.44 1,232.26 1,232.41 0.0K
11:14 1,232.46 1,232.50 1,232.15 1,232.15 0.0K
11:15 1,232.12 1,232.20 1,231.97 1,232.07 0.0K
11:16 1,232.11 1,232.36 1,232.11 1,232.24 0.0K
11:17 1,232.26 1,232.51 1,232.17 1,232.32 0.0K
11:18 1,232.33 1,232.33 1,232.08 1,232.19 0.0K
11:19 1,232.27 1,232.44 1,232.24 1,232.38 0.0K
11:20 1,232.44 1,232.74 1,232.44 1,232.72 0.0K
11:21 1,232.84 1,232.86 1,232.73 1,232.75 0.0K
11:22 1,232.79 1,232.83 1,232.66 1,232.83 0.0K
11:23 1,232.74 1,233.17 1,232.74 1,233.17 0.0K
11:24 1,233.17 1,233.35 1,233.15 1,233.21 0.0K
11:25 1,233.25 1,233.30 1,232.97 1,232.97 0.0K
11:26 1,232.91 1,233.09 1,232.83 1,233.08 0.0K
11:27 1,233.03 1,233.06 1,232.86 1,232.86 0.0K
11:28 1,232.90 1,233.15 1,232.81 1,233.10 0.0K
11:29 1,233.12 1,233.17 1,232.91 1,232.93 0.0K
11:30 1,232.88 1,233.17 1,232.88 1,233.12 0.0K
11:31 1,233.12 1,233.37 1,233.12 1,233.35 0.0K
11:32 1,233.32 1,233.34 1,233.18 1,233.22 0.0K
11:33 1,233.24 1,233.37 1,233.13 1,233.13 0.0K
11:34 1,233.03 1,233.19 1,233.01 1,233.19 0.0K
11:35 1,233.15 1,233.19 1,232.69 1,232.81 0.0K
11:36 1,232.84 1,233.05 1,232.84 1,233.03 0.0K
11:37 1,232.95 1,232.99 1,232.89 1,232.98 0.0K
11:38 1,232.93 1,232.93 1,232.59 1,232.60 0.0K
11:39 1,232.55 1,232.78 1,232.55 1,232.78 0.0K
11:40 1,232.77 1,232.77 1,232.61 1,232.76 0.0K
11:41 1,232.76 1,232.76 1,232.47 1,232.47 0.0K
11:42 1,232.43 1,232.54 1,232.38 1,232.44 0.0K
11:43 1,232.48 1,232.50 1,232.39 1,232.45 0.0K
11:44 1,232.49 1,232.49 1,232.33 1,232.33 0.0K
11:45 1,232.37 1,232.43 1,232.28 1,232.30 0.0K
11:46 1,232.11 1,232.11 1,231.68 1,231.76 0.0K
11:47 1,231.66 1,231.80 1,231.18 1,231.18 0.0K
11:48 1,231.24 1,231.24 1,230.90 1,230.90 0.0K
11:49 1,230.77 1,230.84 1,230.72 1,230.73 0.0K
11:50 1,230.74 1,230.85 1,230.61 1,230.61 0.0K
11:51 1,230.65 1,230.69 1,230.33 1,230.39 0.0K
11:52 1,230.37 1,230.37 1,229.93 1,229.98 0.0K
11:53 1,229.92 1,230.48 1,229.92 1,230.33 0.0K
11:54 1,230.34 1,230.59 1,230.33 1,230.54 0.0K
11:55 1,230.62 1,230.62 1,230.35 1,230.40 0.0K
11:56 1,230.34 1,230.43 1,230.18 1,230.22 0.0K
11:57 1,230.23 1,230.27 1,230.08 1,230.24 0.0K
11:58 1,230.14 1,230.16 1,229.65 1,229.65 0.0K
11:59 1,229.70 1,229.75 1,229.58 1,229.67 0.0K
12:00 1,229.72 1,229.79 1,229.53 1,229.61 0.0K
12:01 1,229.56 1,229.85 1,229.55 1,229.71 0.0K
12:02 1,229.65 1,229.74 1,229.52 1,229.64 0.0K
12:03 1,229.62 1,229.68 1,229.36 1,229.37 0.0K
12:04 1,229.35 1,229.44 1,229.33 1,229.38 0.0K
12:05 1,229.37 1,229.60 1,229.25 1,229.25 0.0K
12:06 1,229.20 1,229.37 1,229.12 1,229.13 0.0K
12:07 1,229.11 1,229.36 1,229.11 1,229.26 0.0K
12:08 1,229.25 1,229.48 1,229.25 1,229.25 0.0K
12:09 1,229.23 1,229.32 1,228.86 1,228.91 0.0K
12:10 1,228.95 1,229.07 1,228.78 1,228.78 0.0K
12:11 1,228.78 1,228.82 1,228.49 1,228.51 0.0K
12:12 1,228.47 1,228.53 1,228.29 1,228.35 0.0K
12:13 1,228.31 1,228.75 1,228.29 1,228.65 0.0K
12:14 1,228.63 1,228.74 1,228.48 1,228.63 0.0K
12:15 1,228.57 1,228.66 1,228.36 1,228.36 0.0K
12:16 1,228.41 1,228.55 1,228.32 1,228.49 0.0K
12:17 1,228.51 1,228.83 1,228.51 1,228.83 0.0K
12:18 1,228.74 1,229.50 1,228.74 1,229.47 0.0K
12:19 1,229.43 1,229.59 1,229.37 1,229.59 0.0K
12:20 1,229.48 1,229.65 1,229.48 1,229.60 0.0K
12:21 1,229.66 1,229.78 1,229.64 1,229.76 0.0K
12:22 1,229.74 1,229.96 1,229.71 1,229.96 0.0K
12:23 1,229.90 1,230.07 1,229.90 1,230.02 0.0K
12:24 1,230.00 1,230.14 1,229.96 1,230.07 0.0K
12:25 1,230.09 1,230.13 1,229.85 1,229.86 0.0K
12:26 1,229.86 1,229.97 1,229.74 1,229.87 0.0K
12:27 1,229.82 1,230.10 1,229.82 1,230.04 0.0K
12:28 1,230.09 1,230.09 1,229.92 1,230.01 0.0K
12:29 1,230.00 1,230.17 1,230.00 1,230.17 0.0K
12:30 1,230.12 1,230.18 1,229.77 1,229.77 0.0K
12:31 1,229.82 1,229.92 1,229.74 1,229.83 0.0K
12:32 1,229.82 1,229.87 1,229.75 1,229.75 0.0K
12:33 1,229.75 1,229.80 1,229.53 1,229.66 0.0K
12:34 1,229.61 1,229.64 1,229.39 1,229.47 0.0K
12:35 1,229.38 1,229.51 1,229.38 1,229.50 0.0K
12:36 1,229.48 1,229.51 1,229.34 1,229.39 0.0K
12:37 1,229.36 1,229.53 1,229.32 1,229.48 0.0K
12:38 1,229.46 1,229.55 1,229.45 1,229.55 0.0K
12:39 1,229.51 1,229.68 1,229.47 1,229.66 0.0K
12:40 1,229.67 1,229.83 1,229.67 1,229.72 0.0K
12:41 1,229.78 1,229.82 1,229.66 1,229.80 0.0K
12:42 1,229.78 1,229.94 1,229.78 1,229.92 0.0K
12:43 1,229.86 1,229.93 1,229.75 1,229.79 0.0K
12:44 1,229.71 1,229.88 1,229.71 1,229.86 0.0K
12:45 1,229.81 1,229.87 1,229.56 1,229.59 0.0K
12:46 1,229.59 1,229.70 1,229.53 1,229.63 0.0K
12:47 1,229.63 1,229.91 1,229.63 1,229.86 0.0K
12:48 1,229.82 1,229.92 1,229.70 1,229.70 0.0K
12:49 1,229.74 1,229.75 1,229.64 1,229.68 0.0K
12:50 1,229.68 1,229.68 1,229.51 1,229.51 0.0K
12:51 1,229.55 1,230.01 1,229.50 1,229.96 0.0K
12:52 1,229.96 1,230.04 1,229.92 1,229.96 0.0K
12:53 1,229.96 1,230.09 1,229.88 1,229.96 0.0K
12:54 1,229.94 1,230.06 1,229.90 1,230.06 0.0K
12:55 1,230.06 1,230.06 1,229.85 1,230.00 0.0K
12:56 1,229.92 1,230.02 1,229.71 1,229.71 0.0K
12:57 1,229.73 1,229.73 1,229.52 1,229.54 0.0K
12:58 1,229.57 1,229.70 1,229.57 1,229.70 0.0K
12:59 1,229.65 1,229.65 1,229.50 1,229.57 0.0K
13:00 1,229.56 1,229.75 1,229.53 1,229.70 0.0K
13:01 1,229.71 1,229.87 1,229.70 1,229.87 0.0K
13:02 1,229.84 1,229.84 1,229.64 1,229.83 0.0K
13:03 1,229.72 1,229.73 1,229.55 1,229.56 0.0K
13:04 1,229.67 1,229.90 1,229.62 1,229.88 0.0K
13:05 1,229.86 1,229.96 1,229.78 1,229.88 0.0K
13:06 1,229.94 1,229.98 1,229.82 1,229.82 0.0K
13:07 1,229.84 1,230.02 1,229.80 1,229.94 0.0K
13:08 1,229.90 1,230.30 1,229.90 1,230.23 0.0K
13:09 1,230.27 1,230.47 1,230.22 1,230.37 0.0K
13:10 1,230.36 1,230.71 1,230.36 1,230.63 0.0K
13:11 1,230.61 1,230.72 1,230.57 1,230.66 0.0K
13:12 1,230.69 1,231.01 1,230.68 1,231.01 0.0K
13:13 1,230.99 1,231.01 1,230.86 1,230.86 0.0K
13:14 1,230.83 1,230.97 1,230.73 1,230.74 0.0K
13:15 1,230.77 1,230.81 1,230.62 1,230.81 0.0K
13:16 1,230.76 1,230.82 1,230.70 1,230.70 0.0K
13:17 1,230.70 1,230.83 1,230.70 1,230.74 0.0K
13:18 1,230.72 1,230.83 1,230.64 1,230.70 0.0K
13:19 1,230.71 1,230.75 1,230.62 1,230.67 0.0K
13:20 1,230.68 1,230.78 1,230.65 1,230.78 0.0K
13:21 1,230.73 1,230.85 1,230.72 1,230.77 0.0K
13:22 1,230.72 1,230.91 1,230.69 1,230.79 0.0K
13:23 1,230.79 1,230.79 1,230.67 1,230.79 0.0K
13:24 1,230.78 1,231.00 1,230.73 1,231.00 0.0K
13:25 1,230.98 1,231.01 1,230.91 1,231.01 0.0K
13:26 1,230.92 1,230.93 1,230.72 1,230.80 0.0K
13:27 1,230.71 1,230.82 1,230.70 1,230.76 0.0K
13:28 1,230.82 1,230.83 1,230.63 1,230.75 0.0K
13:29 1,230.75 1,230.96 1,230.69 1,230.85 0.0K
13:30 1,230.85 1,230.90 1,230.83 1,230.88 0.0K
13:31 1,230.86 1,230.95 1,230.78 1,230.85 0.0K
13:32 1,230.83 1,230.87 1,230.73 1,230.85 0.0K
13:33 1,230.82 1,230.91 1,230.70 1,230.78 0.0K
13:34 1,230.79 1,230.96 1,230.76 1,230.96 0.0K
13:35 1,230.93 1,231.11 1,230.91 1,230.94 0.0K
13:36 1,230.94 1,230.94 1,230.60 1,230.63 0.0K
13:37 1,230.58 1,230.66 1,230.38 1,230.38 0.0K
13:38 1,230.44 1,230.47 1,230.33 1,230.40 0.0K
13:39 1,230.33 1,230.41 1,230.24 1,230.36 0.0K
13:40 1,230.33 1,230.39 1,230.22 1,230.22 0.0K
13:41 1,230.25 1,230.33 1,230.19 1,230.32 0.0K
13:42 1,230.30 1,230.39 1,230.25 1,230.30 0.0K
13:43 1,230.33 1,230.39 1,230.29 1,230.35 0.0K
13:44 1,230.36 1,230.48 1,230.31 1,230.37 0.0K
13:45 1,230.33 1,230.34 1,230.15 1,230.17 0.0K
13:46 1,230.17 1,230.18 1,229.90 1,229.94 0.0K
13:47 1,229.92 1,229.94 1,229.75 1,229.75 0.0K
13:48 1,229.71 1,229.77 1,229.47 1,229.54 0.0K
13:49 1,229.51 1,229.69 1,229.51 1,229.63 0.0K
13:50 1,229.66 1,229.66 1,229.35 1,229.58 0.0K
13:51 1,229.77 1,230.02 1,229.77 1,230.02 0.0K
13:52 1,230.03 1,230.08 1,229.92 1,230.05 0.0K
13:53 1,230.14 1,230.14 1,229.97 1,229.97 0.0K
13:54 1,230.00 1,230.14 1,229.96 1,230.11 0.0K
13:55 1,230.11 1,230.15 1,229.99 1,230.01 0.0K
13:56 1,230.00 1,230.14 1,230.00 1,230.14 0.0K
13:57 1,230.12 1,230.20 1,230.07 1,230.19 0.0K
13:58 1,230.15 1,230.20 1,230.08 1,230.16 0.0K
13:59 1,230.09 1,230.18 1,230.05 1,230.14 0.0K
14:00 1,230.13 1,230.23 1,230.04 1,230.22 0.0K
14:01 1,230.21 1,230.23 1,230.07 1,230.11 0.0K
14:02 1,230.09 1,230.18 1,230.09 1,230.15 0.0K
14:03 1,230.13 1,230.22 1,230.04 1,230.06 0.0K
14:04 1,230.05 1,230.08 1,229.97 1,230.01 0.0K
14:05 1,230.07 1,230.19 1,229.98 1,230.15 0.0K
14:06 1,230.19 1,230.25 1,230.07 1,230.07 0.0K
14:07 1,230.16 1,230.31 1,230.14 1,230.18 0.0K
14:08 1,230.17 1,230.25 1,230.13 1,230.13 0.0K
14:09 1,230.14 1,230.17 1,230.01 1,230.04 0.0K
14:10 1,230.10 1,230.10 1,229.71 1,229.79 0.0K
14:11 1,229.71 1,229.77 1,229.56 1,229.62 0.0K
14:12 1,229.64 1,229.80 1,229.64 1,229.80 0.0K
14:13 1,229.84 1,230.12 1,229.84 1,230.11 0.0K
14:14 1,230.10 1,230.36 1,230.10 1,230.33 0.0K
14:15 1,230.35 1,230.77 1,230.35 1,230.74 0.0K
14:16 1,230.76 1,230.83 1,230.65 1,230.71 0.0K
14:17 1,230.93 1,231.14 1,230.78 1,230.94 0.0K
14:18 1,230.97 1,230.98 1,230.86 1,230.95 0.0K
14:19 1,230.94 1,231.06 1,230.94 1,231.06 0.0K
14:20 1,230.99 1,231.02 1,230.90 1,230.94 0.0K
14:21 1,230.92 1,230.96 1,230.77 1,230.80 0.0K
14:22 1,230.80 1,230.82 1,230.73 1,230.80 0.0K
14:23 1,230.88 1,231.07 1,230.88 1,231.04 0.0K
14:24 1,231.10 1,231.12 1,231.05 1,231.06 0.0K
14:25 1,231.08 1,231.08 1,230.97 1,230.99 0.0K
14:26 1,230.96 1,230.99 1,230.91 1,230.97 0.0K
14:27 1,230.95 1,231.04 1,230.94 1,230.99 0.0K
14:28 1,230.96 1,231.07 1,230.92 1,231.01 0.0K
14:29 1,230.99 1,231.01 1,230.90 1,230.99 0.0K
14:30 1,230.96 1,231.02 1,230.75 1,230.75 0.0K
14:31 1,230.74 1,230.88 1,230.71 1,230.79 0.0K
14:32 1,230.80 1,230.87 1,230.65 1,230.67 0.0K
14:33 1,230.65 1,230.83 1,230.64 1,230.83 0.0K
14:34 1,230.85 1,230.87 1,230.68 1,230.76 0.0K
14:35 1,230.77 1,230.85 1,230.71 1,230.80 0.0K
14:36 1,230.79 1,231.07 1,230.79 1,230.99 0.0K
14:37 1,231.02 1,231.11 1,230.97 1,231.11 0.0K
14:38 1,231.16 1,231.31 1,231.15 1,231.28 0.0K
14:39 1,231.28 1,231.30 1,231.18 1,231.25 0.0K
14:40 1,231.24 1,231.43 1,231.22 1,231.39 0.0K
14:41 1,231.38 1,231.47 1,231.32 1,231.41 0.0K
14:42 1,231.40 1,231.40 1,231.28 1,231.28 0.0K
14:43 1,231.28 1,231.31 1,231.10 1,231.17 0.0K
14:44 1,231.21 1,231.23 1,231.13 1,231.16 0.0K
14:45 1,231.19 1,231.41 1,231.13 1,231.40 0.0K
14:46 1,231.46 1,231.46 1,231.26 1,231.40 0.0K
14:47 1,231.41 1,231.51 1,231.39 1,231.42 0.0K
14:48 1,231.40 1,231.40 1,231.13 1,231.23 0.0K
14:49 1,231.23 1,231.23 1,230.98 1,231.09 0.0K
14:50 1,231.07 1,231.25 1,231.04 1,231.12 0.0K
14:51 1,231.14 1,231.16 1,231.03 1,231.09 0.0K
14:52 1,230.94 1,231.12 1,230.93 1,231.10 0.0K
14:53 1,231.12 1,231.26 1,231.12 1,231.23 0.0K
14:54 1,231.30 1,231.38 1,231.30 1,231.33 0.0K
14:55 1,231.40 1,231.64 1,231.40 1,231.57 0.0K
14:56 1,231.57 1,231.61 1,231.48 1,231.48 0.0K
14:57 1,231.47 1,231.49 1,231.35 1,231.35 0.0K
14:58 1,231.36 1,231.44 1,231.27 1,231.35 0.0K
14:59 1,231.37 1,231.55 1,231.33 1,231.51 0.0K
15:00 1,231.47 1,231.51 1,231.25 1,231.28 0.0K
15:01 1,231.24 1,231.36 1,231.19 1,231.21 0.0K
15:02 1,231.17 1,231.19 1,230.99 1,231.05 0.0K
15:03 1,231.11 1,231.24 1,231.09 1,231.16 0.0K
15:04 1,231.13 1,231.19 1,231.06 1,231.12 0.0K
15:05 1,231.11 1,231.18 1,231.08 1,231.10 0.0K
15:06 1,231.08 1,231.15 1,230.96 1,230.96 0.0K
15:07 1,230.87 1,230.94 1,230.82 1,230.91 0.0K
15:08 1,230.91 1,230.93 1,230.86 1,230.91 0.0K
15:09 1,230.95 1,230.95 1,230.69 1,230.75 0.0K
15:10 1,230.75 1,230.97 1,230.74 1,230.97 0.0K
15:11 1,230.96 1,231.11 1,230.93 1,231.06 0.0K
15:12 1,231.07 1,231.22 1,231.06 1,231.22 0.0K
15:13 1,231.20 1,231.24 1,231.07 1,231.07 0.0K
15:14 1,231.06 1,231.18 1,231.02 1,231.14 0.0K
15:15 1,231.17 1,231.30 1,231.16 1,231.17 0.0K
15:16 1,231.22 1,231.51 1,231.16 1,231.49 0.0K
15:17 1,231.51 1,231.55 1,231.37 1,231.37 0.0K
15:18 1,231.41 1,231.52 1,231.35 1,231.49 0.0K
15:19 1,231.50 1,231.61 1,231.49 1,231.54 0.0K
15:20 1,231.51 1,231.51 1,231.22 1,231.25 0.0K
15:21 1,231.23 1,231.25 1,231.13 1,231.13 0.0K
15:22 1,231.16 1,231.26 1,231.13 1,231.22 0.0K
15:23 1,231.24 1,231.26 1,231.16 1,231.17 0.0K
15:24 1,231.14 1,231.21 1,231.12 1,231.19 0.0K
15:25 1,231.21 1,231.29 1,231.17 1,231.17 0.0K
15:26 1,231.17 1,231.25 1,231.10 1,231.18 0.0K
15:27 1,231.17 1,231.33 1,231.13 1,231.31 0.0K
15:28 1,231.31 1,231.32 1,231.16 1,231.21 0.0K
15:29 1,231.24 1,231.32 1,231.19 1,231.25 0.0K
15:30 1,231.27 1,231.32 1,231.21 1,231.29 0.0K
15:31 1,231.32 1,231.47 1,231.30 1,231.46 0.0K
15:32 1,231.44 1,231.57 1,231.44 1,231.54 0.0K
15:33 1,231.53 1,231.70 1,231.53 1,231.64 0.0K
15:34 1,231.64 1,231.73 1,231.58 1,231.62 0.0K
15:35 1,231.58 1,231.58 1,231.30 1,231.30 0.0K
15:36 1,231.34 1,231.35 1,231.20 1,231.21 0.0K
15:37 1,231.22 1,231.27 1,231.09 1,231.15 0.0K
15:38 1,231.15 1,231.22 1,231.10 1,231.14 0.0K
15:39 1,231.17 1,231.27 1,231.09 1,231.27 0.0K
15:40 1,231.27 1,231.51 1,231.18 1,231.36 0.0K
15:41 1,231.43 1,231.48 1,231.36 1,231.39 0.0K
15:42 1,231.41 1,231.41 1,231.17 1,231.17 0.0K
15:43 1,231.14 1,231.24 1,231.12 1,231.24 0.0K
15:44 1,231.24 1,231.24 1,230.87 1,230.87 0.0K
15:45 1,230.86 1,230.92 1,230.73 1,230.73 0.0K
15:46 1,230.76 1,231.04 1,230.76 1,230.98 0.0K
15:47 1,231.01 1,231.12 1,230.98 1,231.04 0.0K
15:48 1,231.06 1,231.29 1,231.02 1,231.25 0.0K
15:49 1,231.18 1,231.29 1,231.09 1,231.22 0.0K
15:50 1,231.43 1,231.47 1,231.19 1,231.23 0.0K
15:51 1,231.30 1,231.58 1,231.28 1,231.46 0.0K
15:52 1,231.39 1,231.50 1,231.34 1,231.39 0.0K
15:53 1,231.32 1,231.58 1,231.28 1,231.57 0.0K
15:54 1,231.57 1,231.72 1,231.45 1,231.48 0.0K
15:55 1,231.43 1,231.43 1,230.63 1,230.88 0.0K
15:56 1,231.08 1,231.15 1,230.88 1,230.92 0.0K
15:57 1,230.91 1,231.16 1,230.77 1,231.07 0.0K
15:58 1,231.08 1,231.20 1,230.99 1,231.00 0.0K
15:59 1,231.09 1,231.54 1,230.83 1,231.52 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,214.58 1,224.58 1,214.04 1,223.22 0.0M
2025-09-25 1,231.70 1,231.97 1,208.72 1,216.20 0.0M
2025-09-24 1,232.59 1,235.30 1,228.25 1,231.56 0.0M
2025-09-23 1,237.79 1,245.87 1,230.79 1,232.26 0.0M
2025-09-22 1,224.33 1,238.39 1,222.90 1,236.21 0.0M
2025-09-19 1,224.48 1,226.41 1,219.45 1,225.64 0.0M
2025-09-18 1,212.61 1,227.99 1,211.00 1,225.06 0.0M
2025-09-17 1,219.02 1,221.16 1,205.66 1,213.31 0.0M
2025-09-16 1,224.95 1,227.70 1,215.68 1,219.47 0.0M
2025-09-15 1,214.88 1,225.91 1,213.92 1,223.62 0.0M
2025-09-12 1,214.62 1,219.22 1,214.32 1,215.20 0.0M
2025-09-11 1,210.20 1,219.00 1,208.17 1,213.99 0.0M
2025-09-10 1,183.48 1,217.05 1,183.08 1,210.95 0.0M
2025-09-09 1,187.47 1,188.99 1,176.05 1,182.44 0.0M
2025-09-08 1,174.95 1,188.83 1,174.51 1,185.62 0.0M
2025-09-05 1,169.12 1,183.64 1,165.73 1,176.33 0.0M
2025-09-04 1,157.23 1,167.75 1,156.68 1,166.98 0.0M
2025-09-03 1,150.13 1,160.90 1,149.81 1,157.30 0.0M
2025-09-02 1,167.83 1,171.46 1,143.74 1,151.60 0.0M
2025-09-01 1,171.62 1,172.85 1,167.73 1,168.97 0.0M
2025-08-29 1,190.08 1,190.49 1,171.53 1,173.57 0.0M
2025-08-28 1,185.00 1,192.76 1,183.15 1,190.44 0.0M
2025-08-27 1,181.49 1,185.59 1,179.45 1,182.16 0.0M
2025-08-26 1,176.02 1,182.59 1,170.05 1,182.19 0.0M
2025-08-25 1,184.81 1,185.91 1,175.58 1,178.72 0.0M
2025-08-22 1,162.45 1,188.62 1,160.50 1,184.06 0.0M
2025-08-21 1,166.56 1,167.22 1,159.59 1,161.42 0.0M
2025-08-20 1,170.29 1,171.23 1,157.48 1,166.85 0.0M
2025-08-19 1,179.27 1,182.42 1,171.98 1,174.63 0.0M
2025-08-18 1,175.84 1,179.72 1,173.17 1,179.62 0.0M
2025-08-15 1,180.94 1,183.42 1,175.65 1,177.79 0.0M
2025-08-14 1,181.76 1,184.35 1,174.46 1,181.26 0.0M
2025-08-13 1,187.50 1,192.75 1,177.22 1,183.63 0.0M
2025-08-12 1,170.69 1,187.19 1,169.46 1,185.83 0.0M
2025-08-11 1,177.96 1,178.03 1,169.44 1,170.37 0.0M
2025-08-08 1,171.97 1,178.97 1,171.00 1,176.47 0.0M
2025-08-07 1,165.68 1,177.59 1,164.78 1,171.56 0.0M
2025-08-06 1,161.56 1,166.47 1,155.22 1,163.71 0.0M
2025-08-05 1,173.90 1,176.15 1,154.05 1,160.06 0.0M
2025-08-04 1,162.52 1,174.12 1,159.96 1,171.50 0.0M
2025-08-01 1,167.09 1,167.38 1,152.19 1,160.81 0.0M
2025-07-31 1,176.20 1,182.63 1,168.28 1,170.30 0.0M
2025-07-30 1,175.93 1,182.45 1,172.98 1,178.89 0.0M
2025-07-29 1,184.60 1,188.01 1,171.37 1,172.35 0.0M
2025-07-28 1,191.93 1,196.14 1,182.29 1,186.29 0.0M
2025-07-25 1,185.18 1,191.51 1,179.43 1,190.48 0.0M
2025-07-24 1,187.62 1,193.05 1,183.68 1,187.14 0.0M
2025-07-23 1,174.22 1,185.60 1,173.27 1,183.63 0.0M
2025-07-22 1,173.84 1,173.84 1,158.06 1,170.57 0.0M
2025-07-21 1,173.96 1,181.11 1,173.90 1,175.58 0.0M
2025-07-18 1,173.63 1,180.22 1,172.34 1,174.86 0.0M
2025-07-17 1,139.95 1,172.10 1,139.02 1,171.21 0.0M
2025-07-16 1,141.03 1,141.60 1,133.67 1,139.60 0.0M
2025-07-15 1,140.34 1,151.66 1,139.43 1,141.38 0.0M
2025-07-14 1,137.34 1,139.74 1,133.84 1,139.62 0.0M
2025-07-11 1,140.90 1,140.94 1,134.15 1,137.37 0.0M
2025-07-10 1,142.36 1,145.66 1,131.51 1,140.27 0.0M
2025-07-09 1,132.99 1,143.09 1,132.80 1,142.60 0.0M
2025-07-08 1,136.43 1,138.38 1,129.46 1,132.98 0.0M
2025-07-07 1,142.60 1,143.23 1,130.44 1,135.92 0.0M
2025-07-04 1,149.03 1,149.52 1,142.85 1,144.61 0.0M
2025-07-03 1,140.06 1,150.65 1,138.16 1,150.05 0.0M
2025-07-02 1,136.27 1,141.46 1,130.94 1,139.50 0.0M
2025-07-01 1,141.73 1,144.67 1,130.72 1,137.23 0.0M
2025-06-30 1,138.15 1,141.28 1,133.85 1,138.77 0.0M
2025-06-27 1,123.65 1,141.73 1,122.42 1,137.07 0.0M
2025-06-26 1,110.15 1,123.73 1,109.60 1,122.49 0.0M
2025-06-25 1,114.26 1,117.15 1,106.93 1,108.37 0.0M
2025-06-24 1,097.67 1,115.17 1,097.48 1,113.97 0.0M
2025-06-23 1,084.89 1,094.73 1,080.37 1,092.25 0.0M
2025-06-20 1,091.97 1,098.76 1,086.20 1,087.47 0.0M
2025-06-19 1,091.51 1,092.06 1,087.88 1,089.17 0.0M
2025-06-18 1,093.14 1,100.02 1,090.07 1,094.25 0.0M
2025-06-17 1,107.96 1,108.40 1,090.73 1,094.08 0.0M
2025-06-16 1,089.96 1,111.68 1,089.63 1,108.30 0.0M
2025-06-13 1,096.54 1,097.21 1,086.16 1,089.54 0.0M
2025-06-12 1,091.79 1,100.93 1,087.96 1,099.57 0.0M
2025-06-11 1,087.22 1,093.04 1,082.37 1,089.10 0.0M
2025-06-10 1,083.42 1,090.32 1,081.88 1,087.75 0.0M
2025-06-09 1,083.60 1,085.58 1,079.14 1,082.16 0.0M
2025-06-06 1,075.97 1,083.35 1,073.20 1,081.42 0.0M
2025-06-05 1,079.14 1,082.25 1,072.21 1,075.45 0.0M
2025-06-04 1,072.10 1,081.66 1,071.07 1,078.90 0.0M
2025-06-03 1,061.12 1,071.60 1,059.10 1,071.18 0.0M
2025-06-02 1,061.10 1,064.17 1,052.29 1,061.57 0.0M
2025-05-30 1,067.31 1,069.06 1,056.79 1,061.84 0.0M
2025-05-29 1,067.51 1,075.54 1,065.95 1,067.96 0.0M
2025-05-28 1,076.00 1,078.96 1,068.01 1,069.39 0.0M
2025-05-27 1,061.71 1,077.04 1,060.18 1,076.92 0.0M
2025-05-26 1,058.10 1,063.21 1,057.55 1,062.22 0.0M
2025-05-23 1,055.64 1,059.26 1,042.90 1,055.36 0.0M
2025-05-22 1,060.55 1,060.97 1,047.06 1,054.25 0.0M
2025-05-21 1,068.99 1,070.25 1,059.10 1,060.45 0.0M
2025-05-20 1,060.37 1,067.69 1,059.95 1,066.14 0.0M
2025-05-19 1,057.87 1,061.04 1,047.92 1,060.12 0.0M
2025-05-16 1,054.25 1,056.80 1,049.03 1,056.80 0.0M
2025-05-15 1,049.92 1,054.15 1,048.37 1,053.14 0.0M
2025-05-14 1,045.10 1,051.46 1,044.85 1,049.50 0.0M
2025-05-13 1,030.08 1,047.32 1,028.19 1,043.32 0.0M
2025-05-12 1,012.70 1,031.44 1,009.66 1,031.27 0.0M
2025-05-09 1,008.86 1,015.93 1,008.76 1,013.39 0.0M
2025-05-08 1,002.61 1,014.90 1,000.49 1,011.71 0.0M
2025-05-07 997.43 1,003.48 995.56 1,003.35 0.0M
2025-05-06 1,001.22 1,002.67 996.12 997.40 0.0M
2025-05-05 1,003.55 1,005.33 999.37 1,001.75 0.0M
2025-05-02 982.91 1,004.35 982.87 1,002.86 0.0M
2025-05-01 973.01 986.02 970.89 979.96 0.0M
2025-04-30 970.36 975.10 956.44 975.09 0.0M
2025-04-29 971.95 972.52 963.52 970.97 0.0M
2025-04-28 967.37 975.42 965.19 969.89 0.0M
2025-04-25 956.20 969.71 954.89 967.72 0.0M
2025-04-24 935.36 956.79 934.66 955.45 0.0M
2025-04-23 922.93 950.51 922.61 936.26 0.0M
2025-04-22 917.58 925.15 908.05 923.97 0.0M
2025-04-21 930.10 932.25 912.57 917.39 0.0M
2025-04-18 925.92 926.97 924.95 924.95 0.0M
2025-04-17 922.92 929.49 921.33 925.02 0.0M
2025-04-16 930.96 932.87 916.71 921.82 0.0M
2025-04-15 925.71 936.19 925.08 932.71 0.0M
2025-04-14 909.42 928.84 908.76 923.94 0.0M
2025-04-11 896.62 909.14 893.79 907.40 0.0M
2025-04-10 892.06 916.57 879.88 891.90 0.0M
2025-04-09 849.72 887.50 836.34 885.88 0.0M
2025-04-08 849.18 877.07 843.50 849.25 0.0M
2025-04-07 863.62 881.68 823.26 847.97 0.0M
2025-04-04 917.79 918.83 859.34 871.95 0.0M
2025-04-03 948.94 951.95 909.16 909.26 0.0M
2025-04-02 937.66 949.11 925.88 947.31 0.0M
2025-04-01 928.89 939.13 924.24 938.11 0.0M
2025-03-31 938.98 939.02 915.30 927.84 0.0M
2025-03-28 953.77 954.65 939.41 941.51 0.0M
2025-03-27 964.01 964.67 951.65 955.58 0.0M
2025-03-26 983.69 988.10 962.73 965.66 0.0M
2025-03-25 982.49 986.77 979.78 983.53 0.0M
2025-03-24 973.03 984.28 969.94 982.42 0.0M
2025-03-21 980.56 980.60 967.16 972.54 0.0M
2025-03-20 986.65 987.40 976.33 981.72 0.0M
2025-03-19 972.72 989.82 970.41 983.81 0.0M
2025-03-18 975.41 980.63 969.05 972.73 0.0M
2025-03-17 962.33 978.55 961.97 975.02 0.0M
2025-03-14 942.05 962.62 941.08 961.42 0.0M
2025-03-13 954.42 954.44 939.71 942.78 0.0M
2025-03-12 943.25 959.82 942.41 954.78 0.0M
2025-03-11 939.22 950.34 936.40 943.00 0.0M
2025-03-10 960.47 961.11 936.63 942.27 0.0M
2025-03-07 951.07 961.95 949.12 961.66 0.0M
2025-03-06 962.95 964.72 946.95 952.26 0.0M
2025-03-05 940.96 963.81 940.94 961.14 0.0M
2025-03-04 948.52 949.97 925.53 940.00 0.0M
2025-03-03 968.46 974.59 946.25 950.62 0.0M
2025-02-28 964.45 967.80 957.27 967.78 0.0M
2025-02-27 991.28 991.35 967.65 968.49 0.0M
2025-02-26 982.86 999.65 982.64 993.02 0.0M
2025-02-25 989.41 989.84 977.63 983.36 0.0M
2025-02-24 1,010.92 1,011.25 990.42 992.07 0.0M
2025-02-21 1,025.11 1,028.24 1,006.83 1,008.88 0.0M
2025-02-20 1,023.41 1,032.83 1,019.30 1,023.33 0.0M
2025-02-19 1,022.73 1,025.19 1,017.88 1,022.73 0.0M
2025-02-18 1,014.51 1,023.35 1,013.74 1,022.14 0.0M
2025-02-17 1,011.73 1,015.04 1,010.78 1,013.80 0.0M
2025-02-14 1,006.65 1,012.18 1,005.25 1,012.08 0.0M
2025-02-13 993.21 1,007.42 993.18 1,005.92 0.0M
2025-02-12 998.59 1,004.13 983.72 990.49 0.0M
2025-02-11 1,000.64 1,004.63 995.81 997.41 0.0M
2025-02-10 992.64 1,001.48 992.57 1,001.14 0.0M
2025-02-07 999.50 1,006.41 993.03 995.70 0.0M
2025-02-06 992.02 1,000.40 991.43 999.22 0.0M
2025-02-05 983.46 996.22 980.26 992.38 0.0M
2025-02-04 979.28 984.04 975.92 981.35 0.0M
2025-02-03 988.57 989.78 965.26 978.02 0.0M
2025-01-31 997.75 1,006.45 995.78 998.34 0.0M
2025-01-30 985.04 1,003.73 984.51 1,001.80 0.0M
2025-01-29 978.54 989.02 977.99 984.81 0.0M
2025-01-28 985.28 987.49 969.00 978.06 0.0M
2025-01-27 1,047.05 1,047.14 984.48 988.36 0.0M
2025-01-24 1,052.15 1,055.46 1,046.98 1,049.27 0.0M
2025-01-23 1,045.79 1,051.80 1,041.85 1,049.22 0.0M
2025-01-22 1,035.02 1,054.05 1,034.67 1,046.03 0.0M
2025-01-21 1,016.75 1,033.03 1,012.89 1,031.88 0.0M
2025-01-20 1,011.70 1,019.61 1,011.10 1,016.62 0.0M
2025-01-17 999.82 1,014.15 998.97 1,011.67 0.0M
2025-01-16 995.43 1,002.16 994.24 999.58 0.0M
2025-01-15 980.64 1,001.30 979.97 994.43 0.0M
2025-01-14 974.49 984.30 974.15 979.97 0.0M
2025-01-13 975.32 975.35 962.71 971.93 0.0M
2025-01-10 996.27 996.29 974.99 978.03 0.0M
2025-01-09 995.36 998.49 991.33 997.25 0.0M
2025-01-08 1,002.34 1,002.64 988.05 995.37 0.0M
2025-01-07 1,009.10 1,013.51 1,000.61 1,003.44 0.0M
2025-01-06 996.25 1,014.92 995.92 1,008.09 0.0M
2025-01-03 984.93 996.23 983.09 995.34 0.0M
2025-01-02 985.01 990.80 980.31 984.17 0.0M
2025-01-01 984.54 985.50 984.54 984.94 0.0M