NASDAQ OMX US Water Total Return (GRNWATUSLX)

🏛️ 美国 →
4,665.30
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 4,661.24 4,661.27 4,661.24 4,661.27 0.0K
09:31 4,661.27 4,661.62 4,659.84 4,661.62 0.0K
09:32 4,661.64 4,663.18 4,661.64 4,662.88 0.0K
09:33 4,662.86 4,662.99 4,662.64 4,662.78 0.0K
09:34 4,662.78 4,662.98 4,662.29 4,662.29 0.0K
09:35 4,662.29 4,662.29 4,662.13 4,662.13 0.0K
09:36 4,662.09 4,662.09 4,661.12 4,661.06 0.0K
09:37 4,661.06 4,661.56 4,660.31 4,660.31 0.0K
09:38 4,660.31 4,660.49 4,659.82 4,660.06 0.0K
09:39 4,660.06 4,660.26 4,659.50 4,659.50 0.0K
09:40 4,659.65 4,659.76 4,659.04 4,659.04 0.0K
09:41 4,659.04 4,659.18 4,659.04 4,659.18 0.0K
09:42 4,659.19 4,659.41 4,657.12 4,657.67 0.0K
09:43 4,657.67 4,657.81 4,657.63 4,657.81 0.0K
09:44 4,657.87 4,658.00 4,657.26 4,657.26 0.0K
09:45 4,658.01 4,661.18 4,658.01 4,661.18 0.0K
09:46 4,661.18 4,661.91 4,660.64 4,661.28 0.0K
09:47 4,661.23 4,661.36 4,661.23 4,661.36 0.0K
09:48 4,661.36 4,661.49 4,661.36 4,661.43 0.0K
09:49 4,661.42 4,662.24 4,661.34 4,661.31 0.0K
09:50 4,661.31 4,661.31 4,660.94 4,661.30 0.0K
09:51 4,661.36 4,661.69 4,661.12 4,661.51 0.0K
09:52 4,661.51 4,661.95 4,661.14 4,661.14 0.0K
09:53 4,661.07 4,661.18 4,660.91 4,661.16 0.0K
09:54 4,661.33 4,663.41 4,661.33 4,663.41 0.0K
09:55 4,663.41 4,663.41 4,663.04 4,663.04 0.0K
09:56 4,663.49 4,664.59 4,663.49 4,664.59 0.0K
09:57 4,664.61 4,665.20 4,664.61 4,665.20 0.0K
09:58 4,666.21 4,666.47 4,665.74 4,666.47 0.0K
09:59 4,666.49 4,666.78 4,666.49 4,666.78 0.0K
10:00 4,666.90 4,666.90 4,665.38 4,665.93 0.0K
10:01 4,665.70 4,666.46 4,665.70 4,665.84 0.0K
10:02 4,665.76 4,665.76 4,665.22 4,665.22 0.0K
10:03 4,665.22 4,665.89 4,665.04 4,665.89 0.0K
10:04 4,665.88 4,666.11 4,665.74 4,666.01 0.0K
10:05 4,666.31 4,666.67 4,666.31 4,666.63 0.0K
10:06 4,666.40 4,666.56 4,664.68 4,664.68 0.0K
10:07 4,664.72 4,664.97 4,664.72 4,664.75 0.0K
10:08 4,664.40 4,664.62 4,664.31 4,664.32 0.0K
10:09 4,663.93 4,663.95 4,662.35 4,662.35 0.0K
10:10 4,662.35 4,662.78 4,662.19 4,662.50 0.0K
10:11 4,662.47 4,663.46 4,662.13 4,663.45 0.0K
10:12 4,663.72 4,664.79 4,663.72 4,664.79 0.0K
10:13 4,664.81 4,665.07 4,664.25 4,664.44 0.0K
10:14 4,664.45 4,664.45 4,663.94 4,664.34 0.0K
10:15 4,664.34 4,664.34 4,663.53 4,663.53 0.0K
10:16 4,663.43 4,663.43 4,662.02 4,662.02 0.0K
10:17 4,661.94 4,662.41 4,660.69 4,660.69 0.0K
10:18 4,660.69 4,660.69 4,659.83 4,659.83 0.0K
10:19 4,659.77 4,659.77 4,659.30 4,659.54 0.0K
10:20 4,659.45 4,659.45 4,657.91 4,657.91 0.0K
10:21 4,657.93 4,657.93 4,656.62 4,656.62 0.0K
10:22 4,656.68 4,656.68 4,655.89 4,656.01 0.0K
10:23 4,656.01 4,656.01 4,654.25 4,654.25 0.0K
10:24 4,654.26 4,654.41 4,651.23 4,651.23 0.0K
10:25 4,651.23 4,651.23 4,649.84 4,649.86 0.0K
10:26 4,650.00 4,650.18 4,649.34 4,649.34 0.0K
10:27 4,649.34 4,649.70 4,649.34 4,649.52 0.0K
10:28 4,649.52 4,651.82 4,649.36 4,651.82 0.0K
10:29 4,651.82 4,652.67 4,651.82 4,652.57 0.0K
10:30 4,652.84 4,653.29 4,652.59 4,653.09 0.0K
10:31 4,653.09 4,653.09 4,652.52 4,652.52 0.0K
10:32 4,652.48 4,652.86 4,652.48 4,652.78 0.0K
10:33 4,652.83 4,652.94 4,652.62 4,652.62 0.0K
10:34 4,652.56 4,652.66 4,652.40 4,652.64 0.0K
10:35 4,652.69 4,653.37 4,652.69 4,653.21 0.0K
10:36 4,653.21 4,653.21 4,652.75 4,652.91 0.0K
10:37 4,652.91 4,652.96 4,652.47 4,652.45 0.0K
10:38 4,652.38 4,652.38 4,651.70 4,652.16 0.0K
10:39 4,652.05 4,652.05 4,651.43 4,651.89 0.0K
10:40 4,651.93 4,651.97 4,651.93 4,651.94 0.0K
10:41 4,651.96 4,652.07 4,650.93 4,650.93 0.0K
10:42 4,650.93 4,651.60 4,650.72 4,651.60 0.0K
10:43 4,651.34 4,651.77 4,651.34 4,651.77 0.0K
10:44 4,651.75 4,652.05 4,651.70 4,652.02 0.0K
10:45 4,651.99 4,652.18 4,651.99 4,652.18 0.0K
10:46 4,652.41 4,653.43 4,652.41 4,653.43 0.0K
10:47 4,653.43 4,653.69 4,653.43 4,653.74 0.0K
10:48 4,653.74 4,655.20 4,653.74 4,655.20 0.0K
10:49 4,655.22 4,655.22 4,654.85 4,655.11 0.0K
10:50 4,655.14 4,655.48 4,654.64 4,654.66 0.0K
10:51 4,654.66 4,655.13 4,654.66 4,655.13 0.0K
10:52 4,655.16 4,657.21 4,655.16 4,657.21 0.0K
10:53 4,657.21 4,657.57 4,656.49 4,657.57 0.0K
10:54 4,657.90 4,658.29 4,657.90 4,658.29 0.0K
10:55 4,658.31 4,658.77 4,658.31 4,658.77 0.0K
10:56 4,659.18 4,659.91 4,659.12 4,659.91 0.0K
10:57 4,659.91 4,661.75 4,659.91 4,661.75 0.0K
10:58 4,661.68 4,663.18 4,661.68 4,663.18 0.0K
10:59 4,663.18 4,664.07 4,663.18 4,664.07 0.0K
11:00 4,664.16 4,665.45 4,664.16 4,665.41 0.0K
11:01 4,665.43 4,667.06 4,665.43 4,667.06 0.0K
11:02 4,667.07 4,667.96 4,667.07 4,667.96 0.0K
11:03 4,668.06 4,668.30 4,668.04 4,668.00 0.0K
11:04 4,668.00 4,668.00 4,666.95 4,667.12 0.0K
11:05 4,667.09 4,667.09 4,666.82 4,666.91 0.0K
11:06 4,666.92 4,667.51 4,666.92 4,667.51 0.0K
11:07 4,667.51 4,667.60 4,667.43 4,667.46 0.0K
11:08 4,667.49 4,668.06 4,667.49 4,667.98 0.0K
11:09 4,668.01 4,668.30 4,668.01 4,668.30 0.0K
11:10 4,668.47 4,668.68 4,668.03 4,668.68 0.0K
11:11 4,668.68 4,668.77 4,668.12 4,668.26 0.0K
11:12 4,668.49 4,668.49 4,667.94 4,668.03 0.0K
11:13 4,667.98 4,668.25 4,667.91 4,668.25 0.0K
11:14 4,668.28 4,670.72 4,668.24 4,670.63 0.0K
11:15 4,670.63 4,670.94 4,670.52 4,670.52 0.0K
11:16 4,670.52 4,670.52 4,669.75 4,670.01 0.0K
11:17 4,669.98 4,669.98 4,669.36 4,669.36 0.0K
11:18 4,669.36 4,669.77 4,669.36 4,669.69 0.0K
11:19 4,669.76 4,670.88 4,669.76 4,670.88 0.0K
11:20 4,670.86 4,672.40 4,670.86 4,672.40 0.0K
11:21 4,672.40 4,673.37 4,672.40 4,673.37 0.0K
11:22 4,673.37 4,674.08 4,673.37 4,673.80 0.0K
11:23 4,673.92 4,673.92 4,673.43 4,673.43 0.0K
11:24 4,673.43 4,673.64 4,673.43 4,673.43 0.0K
11:25 4,673.43 4,673.69 4,672.84 4,672.84 0.0K
11:26 4,672.63 4,672.92 4,671.72 4,671.72 0.0K
11:27 4,671.69 4,671.69 4,670.93 4,671.05 0.0K
11:28 4,670.83 4,670.83 4,670.62 4,670.62 0.0K
11:29 4,670.62 4,670.62 4,670.15 4,670.15 0.0K
11:30 4,670.15 4,670.15 4,669.58 4,669.87 0.0K
11:31 4,669.87 4,670.20 4,669.79 4,670.20 0.0K
11:32 4,670.25 4,671.19 4,670.24 4,671.19 0.0K
11:33 4,671.19 4,671.90 4,671.19 4,671.90 0.0K
11:34 4,671.49 4,671.66 4,671.15 4,671.15 0.0K
11:35 4,671.15 4,671.74 4,670.64 4,670.64 0.0K
11:36 4,670.57 4,671.11 4,670.57 4,671.05 0.0K
11:37 4,671.04 4,671.04 4,670.80 4,670.80 0.0K
11:38 4,670.79 4,670.79 4,670.54 4,670.54 0.0K
11:39 4,670.59 4,670.68 4,669.76 4,669.76 0.0K
11:40 4,669.76 4,669.76 4,669.11 4,669.11 0.0K
11:41 4,669.10 4,669.10 4,668.59 4,668.76 0.0K
11:42 4,668.76 4,668.76 4,668.76 4,668.76 0.0K
11:43 4,668.93 4,669.27 4,668.78 4,668.78 0.0K
11:44 4,668.82 4,668.82 4,667.89 4,668.04 0.0K
11:45 4,668.04 4,668.04 4,667.32 4,667.39 0.0K
11:46 4,667.41 4,667.60 4,667.04 4,667.04 0.0K
11:47 4,667.01 4,667.01 4,665.99 4,665.99 0.0K
11:48 4,666.11 4,666.11 4,665.26 4,665.26 0.0K
11:49 4,665.19 4,665.19 4,664.58 4,664.58 0.0K
11:50 4,664.61 4,665.57 4,664.42 4,665.50 0.0K
11:51 4,665.50 4,665.68 4,665.18 4,665.18 0.0K
11:52 4,665.24 4,665.46 4,664.37 4,664.37 0.0K
11:53 4,664.29 4,664.29 4,662.38 4,663.29 0.0K
11:54 4,663.36 4,663.36 4,661.77 4,662.68 0.0K
11:55 4,662.68 4,662.85 4,662.64 4,662.71 0.0K
11:56 4,662.60 4,662.60 4,661.82 4,661.96 0.0K
11:57 4,661.93 4,661.93 4,661.82 4,661.85 0.0K
11:58 4,661.72 4,662.81 4,661.41 4,662.21 0.0K
11:59 4,662.36 4,662.69 4,662.36 4,662.58 0.0K
12:00 4,662.27 4,662.37 4,661.94 4,662.37 0.0K
12:01 4,662.37 4,662.65 4,662.37 4,662.55 0.0K
12:02 4,662.49 4,662.59 4,662.49 4,662.49 0.0K
12:03 4,662.51 4,662.95 4,662.17 4,662.95 0.0K
12:04 4,662.93 4,663.10 4,662.47 4,663.10 0.0K
12:05 4,663.24 4,663.25 4,663.03 4,663.23 0.0K
12:06 4,663.23 4,663.23 4,662.62 4,662.69 0.0K
12:07 4,662.72 4,662.81 4,662.60 4,662.66 0.0K
12:08 4,662.71 4,663.15 4,662.71 4,663.10 0.0K
12:09 4,663.10 4,663.77 4,663.10 4,663.77 0.0K
12:10 4,663.77 4,663.77 4,663.00 4,663.36 0.0K
12:11 4,663.36 4,663.77 4,663.36 4,663.66 0.0K
12:12 4,663.57 4,663.80 4,663.57 4,663.80 0.0K
12:13 4,663.82 4,664.95 4,663.82 4,664.99 0.0K
12:14 4,664.99 4,665.16 4,664.82 4,664.81 0.0K
12:15 4,664.77 4,664.77 4,664.04 4,664.04 0.0K
12:16 4,663.98 4,663.98 4,663.29 4,663.45 0.0K
12:17 4,663.45 4,663.66 4,663.36 4,663.66 0.0K
12:18 4,663.95 4,664.98 4,663.76 4,664.98 0.0K
12:19 4,664.95 4,664.95 4,664.74 4,664.97 0.0K
12:20 4,665.07 4,665.59 4,665.07 4,665.59 0.0K
12:21 4,665.73 4,665.73 4,664.97 4,664.97 0.0K
12:22 4,664.98 4,665.16 4,664.94 4,665.03 0.0K
12:23 4,665.03 4,665.03 4,664.41 4,664.63 0.0K
12:24 4,664.63 4,666.60 4,664.63 4,666.60 0.0K
12:25 4,666.51 4,666.96 4,666.51 4,666.96 0.0K
12:26 4,667.10 4,667.69 4,667.10 4,667.69 0.0K
12:27 4,667.69 4,667.98 4,667.24 4,667.98 0.0K
12:28 4,668.12 4,668.16 4,668.12 4,668.16 0.0K
12:29 4,668.17 4,668.76 4,668.17 4,668.76 0.0K
12:30 4,668.76 4,668.76 4,668.63 4,668.69 0.0K
12:31 4,668.67 4,668.88 4,668.67 4,668.71 0.0K
12:32 4,668.70 4,668.70 4,667.62 4,667.62 0.0K
12:33 4,667.62 4,668.03 4,667.62 4,668.03 0.0K
12:34 4,668.19 4,668.19 4,667.80 4,667.80 0.0K
12:35 4,667.78 4,667.98 4,667.78 4,667.91 0.0K
12:36 4,667.86 4,668.82 4,667.86 4,668.63 0.0K
12:37 4,668.55 4,668.55 4,668.31 4,668.31 0.0K
12:38 4,668.30 4,668.91 4,668.30 4,668.91 0.0K
12:39 4,668.91 4,669.77 4,668.91 4,669.77 0.0K
12:40 4,669.83 4,669.83 4,669.45 4,669.45 0.0K
12:41 4,669.45 4,669.67 4,669.39 4,669.67 0.0K
12:42 4,669.74 4,670.87 4,669.74 4,670.84 0.0K
12:43 4,670.82 4,671.28 4,670.82 4,671.28 0.0K
12:44 4,671.30 4,671.96 4,671.30 4,671.96 0.0K
12:45 4,671.96 4,672.08 4,671.83 4,672.08 0.0K
12:46 4,672.08 4,672.08 4,671.85 4,671.85 0.0K
12:47 4,671.85 4,672.85 4,671.85 4,672.85 0.0K
12:48 4,672.85 4,674.86 4,672.84 4,674.86 0.0K
12:49 4,674.91 4,675.09 4,674.83 4,674.83 0.0K
12:50 4,674.86 4,674.86 4,674.81 4,674.81 0.0K
12:51 4,674.77 4,674.77 4,674.21 4,674.21 0.0K
12:52 4,674.22 4,674.28 4,673.71 4,673.71 0.0K
12:53 4,673.65 4,673.84 4,673.65 4,673.75 0.0K
12:54 4,673.79 4,673.98 4,673.79 4,673.98 0.0K
12:55 4,673.98 4,674.10 4,673.90 4,673.93 0.0K
12:56 4,673.93 4,673.93 4,673.44 4,673.43 0.0K
12:57 4,673.36 4,673.55 4,673.21 4,673.55 0.0K
12:58 4,674.26 4,674.26 4,674.11 4,674.11 0.0K
12:59 4,674.14 4,675.32 4,674.14 4,675.32 0.0K
13:00 4,675.32 4,675.40 4,675.04 4,674.98 0.0K
13:01 4,674.98 4,674.98 4,674.73 4,674.89 0.0K
13:02 4,674.89 4,675.00 4,674.43 4,674.55 0.0K
13:03 4,674.55 4,674.73 4,674.33 4,674.33 0.0K
13:04 4,674.34 4,674.70 4,674.34 4,674.66 0.0K
13:05 4,674.66 4,674.66 4,674.26 4,674.34 0.0K
13:06 4,674.36 4,674.57 4,674.06 4,674.32 0.0K
13:07 4,674.32 4,674.67 4,674.32 4,674.27 0.0K
13:08 4,674.26 4,674.26 4,674.12 4,674.12 0.0K
13:09 4,674.13 4,674.55 4,674.13 4,674.59 0.0K
13:10 4,674.59 4,674.59 4,674.44 4,674.44 0.0K
13:11 4,674.44 4,674.44 4,673.77 4,673.77 0.0K
13:12 4,673.80 4,673.80 4,673.14 4,673.14 0.0K
13:13 4,673.14 4,673.46 4,673.14 4,673.46 0.0K
13:14 4,673.47 4,673.60 4,673.36 4,673.36 0.0K
13:15 4,673.37 4,673.68 4,673.37 4,673.68 0.0K
13:16 4,673.72 4,674.25 4,673.72 4,674.33 0.0K
13:17 4,674.34 4,674.80 4,674.34 4,674.64 0.0K
13:18 4,674.61 4,675.36 4,674.61 4,675.23 0.0K
13:19 4,675.30 4,675.30 4,674.71 4,674.71 0.0K
13:20 4,674.72 4,674.72 4,674.40 4,674.58 0.0K
13:21 4,674.58 4,674.67 4,674.40 4,674.67 0.0K
13:22 4,674.72 4,674.72 4,674.32 4,674.43 0.0K
13:23 4,674.38 4,675.47 4,674.38 4,675.18 0.0K
13:24 4,675.21 4,675.28 4,674.53 4,674.53 0.0K
13:25 4,674.49 4,674.49 4,674.43 4,674.45 0.0K
13:26 4,674.45 4,674.45 4,674.24 4,674.50 0.0K
13:27 4,674.50 4,674.50 4,674.50 4,674.50 0.0K
13:28 4,674.57 4,674.57 4,673.94 4,673.99 0.0K
13:29 4,673.99 4,674.55 4,673.99 4,674.55 0.0K
13:30 4,674.55 4,675.30 4,674.55 4,675.30 0.0K
13:31 4,675.30 4,676.50 4,675.30 4,676.50 0.0K
13:32 4,676.50 4,676.70 4,676.50 4,676.70 0.0K
13:33 4,676.73 4,677.39 4,676.73 4,677.39 0.0K
13:34 4,677.42 4,677.49 4,677.22 4,677.49 0.0K
13:35 4,677.49 4,677.49 4,677.02 4,677.02 0.0K
13:36 4,676.97 4,676.97 4,676.58 4,676.88 0.0K
13:37 4,677.14 4,677.55 4,677.14 4,677.55 0.0K
13:38 4,677.55 4,677.55 4,677.55 4,677.55 0.0K
13:39 4,677.58 4,677.85 4,677.58 4,677.82 0.0K
13:40 4,677.82 4,677.82 4,677.57 4,677.57 0.0K
13:41 4,677.57 4,677.76 4,677.48 4,677.76 0.0K
13:42 4,677.82 4,677.86 4,677.82 4,677.86 0.0K
13:43 4,677.89 4,678.49 4,677.61 4,678.49 0.0K
13:44 4,678.52 4,678.66 4,678.13 4,678.66 0.0K
13:45 4,678.68 4,678.91 4,678.68 4,678.91 0.0K
13:46 4,678.90 4,678.90 4,678.72 4,678.72 0.0K
13:47 4,678.72 4,678.72 4,677.94 4,677.97 0.0K
13:48 4,677.97 4,677.97 4,677.78 4,677.88 0.0K
13:49 4,677.94 4,677.94 4,677.94 4,677.94 0.0K
13:50 4,677.91 4,677.91 4,677.34 4,677.36 0.0K
13:51 4,677.38 4,677.58 4,677.38 4,677.41 0.0K
13:52 4,677.42 4,677.48 4,676.94 4,676.94 0.0K
13:53 4,676.94 4,677.18 4,676.94 4,676.91 0.0K
13:54 4,676.91 4,676.91 4,676.91 4,676.91 0.0K
13:55 4,676.80 4,678.31 4,676.72 4,678.31 0.0K
13:56 4,678.31 4,678.31 4,677.85 4,678.09 0.0K
13:57 4,678.14 4,678.14 4,677.53 4,677.89 0.0K
13:58 4,677.89 4,678.69 4,677.89 4,678.69 0.0K
13:59 4,678.69 4,678.69 4,678.40 4,678.40 0.0K
14:00 4,678.40 4,678.58 4,678.40 4,678.61 0.0K
14:01 4,678.61 4,678.61 4,677.66 4,677.66 0.0K
14:02 4,677.66 4,677.66 4,677.41 4,677.47 0.0K
14:03 4,677.47 4,677.47 4,677.00 4,677.06 0.0K
14:04 4,677.11 4,677.11 4,676.24 4,676.26 0.0K
14:05 4,676.26 4,676.38 4,676.11 4,676.11 0.0K
14:06 4,676.11 4,676.11 4,675.77 4,675.77 0.0K
14:07 4,675.71 4,675.78 4,675.71 4,675.69 0.0K
14:08 4,675.69 4,675.69 4,675.39 4,675.41 0.0K
14:09 4,675.79 4,675.79 4,675.36 4,675.57 0.0K
14:10 4,675.57 4,675.87 4,675.51 4,675.87 0.0K
14:11 4,676.00 4,677.17 4,676.00 4,677.17 0.0K
14:12 4,677.16 4,677.41 4,677.16 4,677.30 0.0K
14:13 4,677.33 4,677.67 4,677.33 4,677.67 0.0K
14:14 4,677.68 4,677.68 4,677.33 4,677.47 0.0K
14:15 4,677.52 4,677.55 4,677.52 4,677.53 0.0K
14:16 4,677.80 4,678.26 4,677.52 4,678.23 0.0K
14:17 4,678.23 4,678.57 4,678.23 4,678.57 0.0K
14:18 4,678.57 4,678.57 4,678.43 4,678.60 0.0K
14:19 4,678.92 4,678.92 4,678.62 4,678.62 0.0K
14:20 4,678.56 4,678.70 4,678.43 4,678.56 0.0K
14:21 4,678.60 4,679.38 4,678.60 4,679.38 0.0K
14:22 4,679.38 4,680.68 4,679.38 4,680.68 0.0K
14:23 4,680.74 4,681.67 4,680.74 4,681.60 0.0K
14:24 4,682.09 4,682.18 4,682.09 4,682.09 0.0K
14:25 4,682.09 4,682.45 4,682.09 4,682.50 0.0K
14:26 4,682.50 4,682.59 4,682.32 4,682.59 0.0K
14:27 4,682.57 4,682.57 4,682.50 4,682.57 0.0K
14:28 4,682.63 4,683.11 4,682.63 4,683.11 0.0K
14:29 4,683.11 4,683.11 4,682.70 4,682.70 0.0K
14:30 4,682.68 4,682.75 4,682.39 4,682.65 0.0K
14:31 4,682.65 4,682.75 4,682.65 4,682.75 0.0K
14:32 4,682.59 4,682.59 4,681.81 4,681.81 0.0K
14:33 4,681.85 4,682.18 4,681.84 4,682.18 0.0K
14:34 4,682.18 4,682.27 4,682.18 4,682.27 0.0K
14:35 4,682.34 4,683.55 4,682.34 4,683.59 0.0K
14:36 4,683.60 4,683.98 4,683.60 4,683.85 0.0K
14:37 4,683.85 4,683.85 4,683.78 4,683.83 0.0K
14:38 4,683.80 4,683.80 4,683.73 4,683.74 0.0K
14:39 4,683.55 4,683.55 4,683.16 4,683.31 0.0K
14:40 4,683.34 4,683.34 4,683.02 4,683.13 0.0K
14:41 4,683.09 4,683.09 4,682.96 4,682.96 0.0K
14:42 4,682.98 4,683.53 4,682.98 4,683.53 0.0K
14:43 4,683.56 4,683.56 4,683.32 4,683.51 0.0K
14:44 4,683.49 4,683.67 4,683.49 4,683.67 0.0K
14:45 4,683.73 4,683.73 4,683.54 4,683.68 0.0K
14:46 4,683.67 4,683.67 4,683.10 4,683.52 0.0K
14:47 4,683.53 4,684.46 4,683.53 4,684.46 0.0K
14:48 4,684.46 4,684.75 4,684.44 4,684.42 0.0K
14:49 4,684.45 4,684.45 4,683.90 4,683.90 0.0K
14:50 4,683.90 4,684.97 4,683.90 4,684.97 0.0K
14:51 4,685.58 4,686.53 4,685.58 4,686.53 0.0K
14:52 4,686.66 4,687.53 4,686.66 4,687.53 0.0K
14:53 4,687.53 4,687.87 4,687.43 4,687.43 0.0K
14:54 4,687.43 4,688.07 4,687.43 4,688.04 0.0K
14:55 4,688.04 4,688.63 4,688.04 4,688.43 0.0K
14:56 4,688.43 4,688.69 4,688.43 4,688.69 0.0K
14:57 4,688.72 4,688.92 4,688.72 4,688.92 0.0K
14:58 4,688.91 4,689.30 4,688.79 4,689.30 0.0K
14:59 4,689.42 4,689.93 4,689.32 4,689.74 0.0K
15:00 4,689.80 4,689.90 4,689.44 4,689.44 0.0K
15:01 4,689.53 4,689.56 4,688.94 4,688.94 0.0K
15:02 4,688.87 4,688.87 4,688.50 4,688.56 0.0K
15:03 4,688.62 4,688.88 4,688.41 4,688.77 0.0K
15:04 4,688.80 4,688.86 4,688.38 4,688.86 0.0K
15:05 4,688.81 4,688.96 4,688.58 4,688.96 0.0K
15:06 4,688.96 4,688.96 4,688.81 4,688.81 0.0K
15:07 4,688.79 4,689.66 4,688.79 4,689.66 0.0K
15:08 4,689.91 4,689.91 4,689.43 4,689.46 0.0K
15:09 4,689.33 4,689.37 4,689.12 4,689.37 0.0K
15:10 4,689.36 4,689.36 4,688.88 4,689.01 0.0K
15:11 4,689.01 4,689.24 4,688.52 4,689.24 0.0K
15:12 4,689.24 4,689.77 4,689.24 4,689.75 0.0K
15:13 4,689.79 4,689.86 4,689.64 4,689.67 0.0K
15:14 4,689.47 4,689.47 4,688.91 4,688.91 0.0K
15:15 4,688.87 4,689.20 4,688.68 4,689.20 0.0K
15:16 4,689.20 4,689.20 4,687.80 4,687.80 0.0K
15:17 4,687.86 4,687.98 4,687.86 4,688.01 0.0K
15:18 4,687.99 4,688.64 4,687.99 4,688.64 0.0K
15:19 4,688.72 4,689.22 4,688.72 4,689.22 0.0K
15:20 4,689.33 4,690.31 4,689.33 4,690.31 0.0K
15:21 4,690.31 4,690.61 4,690.31 4,690.61 0.0K
15:22 4,690.55 4,690.55 4,690.07 4,690.45 0.0K
15:23 4,690.55 4,691.11 4,690.53 4,691.04 0.0K
15:24 4,691.22 4,691.22 4,691.08 4,691.13 0.0K
15:25 4,691.13 4,691.13 4,690.48 4,690.48 0.0K
15:26 4,690.46 4,690.63 4,690.23 4,690.63 0.0K
15:27 4,690.57 4,690.57 4,690.30 4,690.30 0.0K
15:28 4,690.32 4,690.32 4,689.69 4,689.75 0.0K
15:29 4,690.33 4,690.33 4,689.70 4,689.70 0.0K
15:30 4,689.71 4,689.81 4,689.43 4,689.52 0.0K
15:31 4,689.58 4,690.85 4,689.58 4,690.85 0.0K
15:32 4,690.83 4,691.50 4,690.83 4,691.35 0.0K
15:33 4,691.35 4,691.68 4,691.35 4,691.68 0.0K
15:34 4,691.68 4,691.76 4,691.54 4,691.76 0.0K
15:35 4,691.57 4,691.57 4,690.64 4,690.64 0.0K
15:36 4,690.62 4,691.36 4,690.62 4,691.32 0.0K
15:37 4,691.28 4,691.28 4,691.24 4,691.29 0.0K
15:38 4,691.29 4,691.50 4,691.29 4,691.35 0.0K
15:39 4,691.31 4,693.95 4,691.13 4,693.95 0.0K
15:40 4,694.04 4,694.21 4,692.43 4,692.43 0.0K
15:41 4,692.38 4,692.72 4,691.69 4,692.72 0.0K
15:42 4,692.66 4,692.66 4,692.14 4,692.74 0.0K
15:43 4,692.60 4,692.60 4,692.52 4,692.59 0.0K
15:44 4,692.59 4,692.65 4,691.94 4,692.17 0.0K
15:45 4,692.05 4,692.79 4,692.05 4,692.72 0.0K
15:46 4,692.77 4,692.88 4,692.43 4,692.88 0.0K
15:47 4,692.99 4,694.16 4,692.99 4,693.87 0.0K
15:48 4,693.83 4,693.83 4,693.19 4,693.29 0.0K
15:49 4,693.26 4,694.26 4,693.26 4,694.29 0.0K
15:50 4,694.26 4,694.56 4,693.50 4,694.56 0.0K
15:51 4,694.76 4,696.64 4,694.74 4,696.48 0.0K
15:52 4,696.62 4,696.69 4,696.44 4,696.35 0.0K
15:53 4,696.74 4,698.05 4,696.40 4,696.95 0.0K
15:54 4,696.67 4,696.67 4,694.23 4,694.23 0.0K
15:55 4,693.07 4,693.07 4,691.04 4,692.17 0.0K
15:56 4,692.43 4,694.68 4,692.43 4,693.59 0.0K
15:57 4,693.52 4,693.52 4,691.64 4,692.13 0.0K
15:58 4,691.58 4,691.67 4,690.63 4,690.75 0.0K
15:59 4,690.41 4,690.87 4,688.49 4,688.49 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4,674.60 4,674.60 4,650.20 4,665.30 0.0M
2025-09-26 4,604.40 4,656.90 4,603.90 4,655.90 0.0M
2025-09-25 4,603.54 4,611.86 4,589.26 4,596.37 0.0M
2025-09-24 4,664.91 4,671.64 4,620.34 4,622.73 0.0M
2025-09-23 4,695.91 4,716.38 4,668.73 4,676.65 0.0M
2025-09-22 4,661.24 4,698.05 4,649.34 4,688.49 0.0M
2025-09-19 4,703.25 4,703.25 4,662.49 4,672.48 0.0M
2025-09-18 4,649.07 4,702.62 4,640.11 4,692.79 0.0M
2025-09-17 4,677.90 4,722.45 4,631.66 4,635.57 0.0M
2025-09-16 4,649.02 4,692.62 4,640.08 4,662.81 0.0M
2025-09-15 4,643.79 4,662.96 4,636.92 4,646.16 0.0M
2025-09-12 4,687.79 4,698.09 4,638.15 4,639.06 0.0M
2025-09-11 4,631.52 4,717.57 4,628.11 4,714.38 0.0M
2025-09-10 4,634.82 4,656.84 4,611.80 4,621.63 0.0M
2025-09-09 4,752.77 4,753.01 4,617.34 4,633.60 0.0M
2025-09-08 4,789.06 4,795.66 4,758.20 4,786.04 0.0M
2025-09-05 4,804.90 4,825.07 4,767.25 4,792.13 0.0M
2025-09-04 4,713.86 4,776.19 4,706.12 4,775.93 0.0M
2025-09-03 4,699.19 4,708.97 4,680.57 4,698.02 0.0M
2025-09-02 4,707.26 4,712.67 4,685.13 4,708.89 0.0M
2025-08-29 4,791.13 4,796.16 4,742.85 4,752.09 0.0M
2025-08-28 4,816.17 4,816.17 4,772.17 4,788.04 0.0M
2025-08-27 4,775.93 4,817.40 4,775.59 4,810.67 0.0M
2025-08-26 4,769.69 4,788.40 4,769.19 4,784.25 0.0M
2025-08-25 4,812.25 4,818.61 4,770.70 4,770.81 0.0M
2025-08-22 4,740.66 4,842.91 4,740.64 4,823.75 0.0M
2025-08-21 4,731.50 4,745.78 4,712.12 4,713.77 0.0M
2025-08-20 4,763.30 4,778.13 4,742.83 4,747.22 0.0M
2025-08-19 4,732.69 4,782.95 4,732.67 4,767.20 0.0M
2025-08-18 4,728.49 4,735.94 4,719.69 4,726.01 0.0M
2025-08-15 4,744.09 4,744.43 4,712.69 4,722.33 0.0M
2025-08-14 4,760.32 4,761.62 4,721.90 4,731.65 0.0M
2025-08-13 4,739.69 4,794.36 4,728.26 4,793.39 0.0M
2025-08-12 4,680.47 4,726.04 4,661.88 4,725.29 0.0M
2025-08-11 4,661.32 4,669.02 4,640.36 4,656.97 0.0M
2025-08-08 4,669.28 4,686.87 4,652.15 4,659.62 0.0M
2025-08-07 4,651.57 4,682.29 4,646.57 4,659.98 0.0M
2025-08-06 4,627.96 4,634.08 4,602.64 4,620.10 0.0M
2025-08-05 4,633.29 4,642.56 4,602.33 4,624.24 0.0M
2025-08-04 4,577.35 4,607.35 4,569.47 4,606.87 0.0M
2025-08-01 4,572.52 4,573.27 4,521.23 4,562.71 0.0M
2025-07-31 4,554.61 4,624.80 4,553.96 4,589.85 0.0M
2025-07-30 4,623.84 4,630.55 4,567.27 4,585.39 0.0M
2025-07-29 4,633.24 4,635.60 4,596.35 4,616.69 0.0M
2025-07-28 4,629.74 4,639.69 4,610.25 4,618.71 0.0M
2025-07-25 4,626.94 4,642.32 4,613.85 4,639.22 0.0M
2025-07-24 4,608.28 4,639.25 4,608.15 4,616.32 0.0M
2025-07-23 4,633.69 4,647.48 4,611.40 4,621.45 0.0M
2025-07-22 4,583.79 4,623.81 4,567.00 4,616.87 0.0M
2025-07-21 4,618.65 4,622.93 4,578.88 4,579.06 0.0M
2025-07-18 4,627.03 4,631.54 4,584.81 4,604.19 0.0M
2025-07-17 4,549.60 4,612.89 4,549.60 4,608.62 0.0M
2025-07-16 4,541.61 4,551.95 4,490.18 4,548.11 0.0M
2025-07-15 4,612.97 4,613.43 4,536.09 4,536.26 0.0M
2025-07-14 4,618.76 4,618.76 4,584.13 4,602.43 0.0M
2025-07-11 4,631.99 4,639.79 4,615.43 4,625.88 0.0M
2025-07-10 4,641.27 4,689.83 4,640.64 4,662.14 0.0M
2025-07-09 4,649.24 4,653.28 4,608.37 4,648.87 0.0M
2025-07-08 4,611.88 4,646.38 4,611.28 4,630.91 0.0M
2025-07-07 4,641.00 4,654.48 4,601.92 4,617.14 0.0M
2025-07-03 4,655.57 4,658.34 4,643.02 4,656.57 0.0M
2025-07-02 4,629.80 4,642.47 4,608.16 4,636.34 0.0M
2025-07-01 4,542.48 4,663.73 4,541.96 4,632.54 0.0M
2025-06-30 4,554.69 4,559.70 4,532.01 4,554.19 0.0M
2025-06-27 4,556.11 4,574.47 4,532.65 4,550.02 0.0M
2025-06-26 4,537.90 4,549.20 4,529.51 4,545.61 0.0M
2025-06-25 4,544.49 4,544.51 4,516.79 4,522.73 0.0M
2025-06-24 4,532.99 4,552.92 4,502.43 4,545.89 0.0M
2025-06-23 4,441.71 4,512.48 4,437.35 4,510.18 0.0M
2025-06-20 4,455.66 4,465.97 4,425.20 4,445.27 0.0M
2025-06-18 4,439.74 4,471.18 4,432.52 4,434.70 0.0M
2025-06-17 4,454.08 4,468.71 4,429.37 4,437.19 0.0M
2025-06-16 4,480.54 4,502.27 4,464.50 4,481.07 0.0M
2025-06-13 4,471.13 4,496.41 4,436.66 4,447.29 0.0M
2025-06-12 4,493.60 4,519.27 4,488.83 4,512.98 0.0M
2025-06-11 4,550.91 4,550.98 4,504.11 4,513.44 0.0M
2025-06-10 4,517.09 4,549.37 4,510.39 4,544.91 0.0M
2025-06-09 4,517.49 4,544.90 4,497.00 4,518.40 0.0M
2025-06-06 4,540.46 4,540.49 4,493.30 4,505.28 0.0M
2025-06-05 4,513.38 4,515.23 4,479.30 4,502.99 0.0M
2025-06-04 4,513.91 4,535.14 4,506.64 4,509.22 0.0M
2025-06-03 4,386.05 4,516.06 4,386.05 4,512.35 0.0M
2025-06-02 4,406.60 4,406.60 4,357.92 4,388.88 0.0M
2025-05-30 4,417.96 4,439.21 4,398.11 4,426.10 0.0M
2025-05-29 4,424.10 4,429.57 4,392.96 4,428.11 0.0M
2025-05-28 4,466.82 4,467.93 4,402.45 4,409.41 0.0M
2025-05-27 4,417.90 4,469.49 4,404.33 4,469.39 0.0M
2025-05-23 4,343.11 4,386.69 4,342.83 4,378.83 0.0M
2025-05-22 4,386.97 4,407.25 4,366.96 4,390.24 0.0M
2025-05-21 4,447.55 4,447.57 4,394.93 4,401.08 0.0M
2025-05-20 4,479.01 4,493.64 4,470.52 4,481.57 0.0M
2025-05-19 4,452.14 4,492.76 4,450.58 4,490.57 0.0M
2025-05-16 4,443.33 4,502.52 4,433.00 4,501.84 0.0M
2025-05-15 4,371.45 4,438.22 4,356.60 4,432.38 0.0M
2025-05-14 4,421.07 4,421.89 4,370.56 4,372.22 0.0M
2025-05-13 4,445.42 4,451.00 4,429.73 4,430.07 0.0M
2025-05-12 4,397.79 4,446.97 4,387.82 4,435.29 0.0M
2025-05-09 4,346.15 4,346.15 4,319.94 4,332.57 0.0M
2025-05-08 4,295.81 4,372.41 4,289.54 4,336.71 0.0M
2025-05-07 4,268.94 4,276.48 4,226.07 4,250.19 0.0M
2025-05-06 4,276.46 4,295.05 4,253.26 4,256.26 0.0M
2025-05-05 4,295.10 4,331.68 4,292.59 4,304.59 0.0M
2025-05-02 4,293.99 4,327.94 4,293.52 4,315.69 0.0M
2025-05-01 4,253.93 4,275.39 4,231.08 4,246.41 0.0M
2025-04-30 4,192.83 4,256.34 4,150.53 4,248.57 0.0M
2025-04-29 4,177.95 4,224.61 4,170.52 4,215.34 0.0M
2025-04-28 4,169.43 4,191.84 4,139.35 4,177.25 0.0M
2025-04-25 4,173.83 4,176.52 4,141.81 4,174.42 0.0M
2025-04-24 4,107.14 4,192.93 4,092.03 4,190.70 0.0M
2025-04-23 4,126.40 4,200.95 4,090.58 4,102.51 0.0M
2025-04-22 3,995.04 4,075.34 3,994.51 4,070.52 0.0M
2025-04-21 4,005.94 4,007.91 3,925.10 3,954.86 0.0M
2025-04-17 4,016.06 4,062.45 4,013.73 4,038.47 0.0M
2025-04-16 4,034.21 4,047.78 3,974.83 4,002.27 0.0M
2025-04-15 4,071.98 4,084.33 4,044.28 4,047.21 0.0M
2025-04-14 4,069.43 4,088.21 4,033.64 4,072.76 0.0M
2025-04-11 3,959.33 4,044.64 3,927.12 4,031.80 0.0M
2025-04-10 3,985.47 3,985.52 3,855.01 3,955.57 0.0M
2025-04-09 3,731.88 4,053.50 3,725.77 4,041.89 0.0M
2025-04-08 3,911.58 3,940.62 3,727.91 3,769.65 0.0M
2025-04-07 3,828.10 3,975.59 3,740.75 3,843.54 0.0M
2025-04-04 4,014.25 4,017.02 3,899.48 3,911.07 0.0M
2025-04-03 4,205.97 4,212.88 4,075.26 4,079.11 0.0M
2025-04-02 4,164.57 4,251.66 4,161.95 4,250.29 0.0M
2025-04-01 4,178.85 4,216.76 4,155.01 4,202.68 0.0M
2025-03-31 4,148.92 4,208.78 4,122.68 4,190.92 0.0M
2025-03-28 4,231.70 4,237.06 4,167.71 4,170.78 0.0M
2025-03-27 4,240.97 4,262.76 4,219.88 4,235.46 0.0M
2025-03-26 4,235.77 4,264.58 4,227.75 4,237.99 0.0M
2025-03-25 4,240.00 4,247.42 4,205.80 4,231.61 0.0M
2025-03-24 4,209.68 4,237.29 4,207.04 4,233.86 0.0M
2025-03-21 4,180.83 4,181.03 4,143.29 4,172.55 0.0M
2025-03-20 4,231.82 4,247.27 4,211.70 4,217.11 0.0M
2025-03-19 4,238.23 4,278.00 4,230.48 4,263.62 0.0M
2025-03-18 4,232.28 4,240.20 4,215.47 4,237.55 0.0M
2025-03-17 4,199.22 4,267.20 4,199.22 4,246.95 0.0M
2025-03-14 4,167.22 4,214.73 4,160.19 4,212.56 0.0M
2025-03-13 4,165.31 4,176.54 4,117.21 4,134.73 0.0M
2025-03-12 4,234.58 4,241.34 4,173.23 4,175.32 0.0M
2025-03-11 4,312.14 4,313.01 4,219.85 4,222.26 0.0M
2025-03-10 4,315.41 4,383.41 4,295.56 4,316.67 0.0M
2025-03-07 4,272.71 4,354.55 4,269.37 4,347.29 0.0M
2025-03-06 4,275.10 4,298.98 4,257.06 4,289.99 0.0M
2025-03-05 4,263.91 4,325.85 4,263.08 4,309.83 0.0M
2025-03-04 4,275.39 4,311.54 4,242.09 4,257.72 0.0M
2025-03-03 4,375.07 4,388.94 4,297.99 4,314.19 0.0M
2025-02-28 4,334.56 4,358.90 4,303.51 4,358.56 0.0M
2025-02-27 4,323.32 4,352.17 4,313.85 4,314.47 0.0M
2025-02-26 4,359.77 4,376.55 4,339.63 4,340.33 0.0M
2025-02-25 4,308.42 4,367.46 4,308.05 4,348.48 0.0M
2025-02-24 4,301.37 4,314.65 4,275.78 4,292.70 0.0M
2025-02-21 4,374.64 4,374.80 4,285.81 4,295.86 0.0M
2025-02-20 4,371.85 4,375.84 4,335.80 4,357.59 0.0M
2025-02-19 4,368.92 4,392.08 4,353.46 4,381.75 0.0M
2025-02-18 4,359.78 4,398.79 4,359.08 4,398.03 0.0M
2025-02-14 4,388.76 4,400.70 4,343.93 4,353.02 0.0M
2025-02-13 4,364.16 4,380.09 4,346.05 4,373.72 0.0M
2025-02-12 4,344.33 4,363.92 4,315.58 4,347.61 0.0M
2025-02-11 4,359.32 4,425.54 4,359.20 4,407.01 0.0M
2025-02-10 4,374.46 4,379.72 4,353.95 4,377.25 0.0M
2025-02-07 4,395.01 4,401.62 4,349.33 4,355.99 0.0M
2025-02-06 4,377.48 4,400.43 4,368.34 4,396.14 0.0M
2025-02-05 4,400.68 4,400.83 4,344.25 4,367.35 0.0M
2025-02-04 4,392.36 4,425.44 4,372.36 4,374.86 0.0M
2025-02-03 4,369.78 4,405.50 4,322.07 4,388.25 0.0M
2025-01-31 4,430.50 4,467.95 4,419.97 4,428.15 0.0M
2025-01-30 4,409.07 4,450.58 4,404.05 4,433.25 0.0M
2025-01-29 4,424.65 4,434.14 4,380.20 4,380.87 0.0M
2025-01-28 4,424.74 4,444.81 4,411.81 4,430.66 0.0M
2025-01-27 4,376.49 4,429.68 4,376.49 4,428.48 0.0M
2025-01-24 4,418.97 4,422.35 4,376.96 4,388.77 0.0M
2025-01-23 4,426.05 4,429.30 4,392.69 4,421.95 0.0M
2025-01-22 4,445.94 4,446.25 4,423.31 4,426.75 0.0M
2025-01-21 4,422.63 4,452.84 4,422.63 4,448.85 0.0M
2025-01-17 4,408.20 4,412.03 4,383.04 4,386.20 0.0M
2025-01-16 4,338.24 4,378.72 4,327.41 4,373.66 0.0M
2025-01-15 4,377.99 4,382.24 4,322.36 4,328.57 0.0M
2025-01-14 4,256.60 4,303.65 4,255.82 4,302.82 0.0M
2025-01-13 4,153.34 4,236.17 4,152.64 4,236.17 0.0M
2025-01-10 4,195.10 4,202.84 4,171.07 4,173.29 0.0M
2025-01-08 4,204.98 4,237.57 4,186.12 4,237.02 0.0M
2025-01-07 4,242.75 4,258.32 4,203.29 4,219.59 0.0M
2025-01-06 4,269.29 4,280.79 4,236.04 4,243.86 0.0M
2025-01-03 4,242.74 4,272.62 4,228.47 4,263.79 0.0M
2025-01-02 4,286.24 4,304.49 4,228.18 4,232.07 0.0M