NASDAQ Transportation (IXTR)

IXTR
🏛️ 美国 →
6,719.00
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 6,693.03 6,699.12 6,691.84 6,696.17 0.0K
09:31 6,696.36 6,696.36 6,671.15 6,671.95 0.0K
09:32 6,671.71 6,681.09 6,668.20 6,681.13 0.0K
09:33 6,681.13 6,690.38 6,680.13 6,688.61 0.0K
09:34 6,688.17 6,690.89 6,687.23 6,690.74 0.0K
09:35 6,692.10 6,697.89 6,690.43 6,697.89 0.0K
09:36 6,697.93 6,706.29 6,695.71 6,696.31 0.0K
09:37 6,695.98 6,700.47 6,695.72 6,699.05 0.0K
09:38 6,698.61 6,699.94 6,688.70 6,688.70 0.0K
09:39 6,687.77 6,693.98 6,687.77 6,693.98 0.0K
09:40 6,696.04 6,702.19 6,696.04 6,700.63 0.0K
09:41 6,700.65 6,713.17 6,700.65 6,712.07 0.0K
09:42 6,713.96 6,713.96 6,708.74 6,712.71 0.0K
09:43 6,711.89 6,712.33 6,708.79 6,711.89 0.0K
09:44 6,711.76 6,712.37 6,708.91 6,712.31 0.0K
09:45 6,710.99 6,711.36 6,708.10 6,708.16 0.0K
09:46 6,706.68 6,713.77 6,706.09 6,712.59 0.0K
09:47 6,713.32 6,724.80 6,712.14 6,724.80 0.0K
09:48 6,723.91 6,728.25 6,723.40 6,723.45 0.0K
09:49 6,723.64 6,726.53 6,722.66 6,724.93 0.0K
09:50 6,724.72 6,724.72 6,720.86 6,722.15 0.0K
09:51 6,721.14 6,722.04 6,714.68 6,714.68 0.0K
09:52 6,714.57 6,716.01 6,712.04 6,713.50 0.0K
09:53 6,716.04 6,718.56 6,715.00 6,716.13 0.0K
09:54 6,716.36 6,718.57 6,711.88 6,712.48 0.0K
09:55 6,712.78 6,714.16 6,712.14 6,713.33 0.0K
09:56 6,712.77 6,717.26 6,709.84 6,717.26 0.0K
09:57 6,717.26 6,718.66 6,716.29 6,716.29 0.0K
09:58 6,716.29 6,717.42 6,716.01 6,716.01 0.0K
09:59 6,716.34 6,719.59 6,716.34 6,719.49 0.0K
10:00 6,719.59 6,728.04 6,719.59 6,725.23 0.0K
10:01 6,723.84 6,723.84 6,715.53 6,715.53 0.0K
10:02 6,714.93 6,714.93 6,702.51 6,703.66 0.0K
10:03 6,703.74 6,703.74 6,698.64 6,698.64 0.0K
10:04 6,699.92 6,701.52 6,699.41 6,699.64 0.0K
10:05 6,697.42 6,700.36 6,696.20 6,699.68 0.0K
10:06 6,699.69 6,699.69 6,693.43 6,696.47 0.0K
10:07 6,696.62 6,697.42 6,693.14 6,697.42 0.0K
10:08 6,697.41 6,699.19 6,693.53 6,699.19 0.0K
10:09 6,698.15 6,698.49 6,693.80 6,698.49 0.0K
10:10 6,698.52 6,700.36 6,698.24 6,698.24 0.0K
10:11 6,698.24 6,701.33 6,698.24 6,701.33 0.0K
10:12 6,701.33 6,702.53 6,701.21 6,702.28 0.0K
10:13 6,702.47 6,702.47 6,696.43 6,697.12 0.0K
10:14 6,697.27 6,697.38 6,691.00 6,691.35 0.0K
10:15 6,691.35 6,691.35 6,687.76 6,687.76 0.0K
10:16 6,687.76 6,688.15 6,686.32 6,688.15 0.0K
10:17 6,689.00 6,690.37 6,686.49 6,690.26 0.0K
10:18 6,690.19 6,690.19 6,686.58 6,686.58 0.0K
10:19 6,687.19 6,689.74 6,687.19 6,689.44 0.0K
10:20 6,689.44 6,689.44 6,684.15 6,684.15 0.0K
10:21 6,683.90 6,683.90 6,682.19 6,682.94 0.0K
10:22 6,683.04 6,684.32 6,682.66 6,682.66 0.0K
10:23 6,683.57 6,686.72 6,683.12 6,686.10 0.0K
10:24 6,686.28 6,686.28 6,682.31 6,682.44 0.0K
10:25 6,682.37 6,682.67 6,676.82 6,676.92 0.0K
10:26 6,677.24 6,679.71 6,676.88 6,678.49 0.0K
10:27 6,678.70 6,678.70 6,675.44 6,675.44 0.0K
10:28 6,675.61 6,678.35 6,675.12 6,678.35 0.0K
10:29 6,678.16 6,681.54 6,678.16 6,681.46 0.0K
10:30 6,680.72 6,681.82 6,679.12 6,679.12 0.0K
10:31 6,679.12 6,679.31 6,675.73 6,675.73 0.0K
10:32 6,676.19 6,677.86 6,676.19 6,677.56 0.0K
10:33 6,677.80 6,681.20 6,677.74 6,680.94 0.0K
10:34 6,681.61 6,681.61 6,678.85 6,678.85 0.0K
10:35 6,677.56 6,679.10 6,675.83 6,676.37 0.0K
10:36 6,676.15 6,678.37 6,675.23 6,675.23 0.0K
10:37 6,675.07 6,676.57 6,674.73 6,676.57 0.0K
10:38 6,676.72 6,679.97 6,674.19 6,679.97 0.0K
10:39 6,679.97 6,681.91 6,679.86 6,680.97 0.0K
10:40 6,680.97 6,681.40 6,679.10 6,680.06 0.0K
10:41 6,680.53 6,680.55 6,677.08 6,677.65 0.0K
10:42 6,677.85 6,681.26 6,677.85 6,681.18 0.0K
10:43 6,681.62 6,681.62 6,676.79 6,677.20 0.0K
10:44 6,677.32 6,677.57 6,675.59 6,676.03 0.0K
10:45 6,676.03 6,678.32 6,674.42 6,674.42 0.0K
10:46 6,674.41 6,674.79 6,671.78 6,672.92 0.0K
10:47 6,672.74 6,673.77 6,672.36 6,672.36 0.0K
10:48 6,672.25 6,673.16 6,671.46 6,672.73 0.0K
10:49 6,672.70 6,673.08 6,671.07 6,671.07 0.0K
10:50 6,671.15 6,671.15 6,668.42 6,669.40 0.0K
10:51 6,669.30 6,672.84 6,669.30 6,671.27 0.0K
10:52 6,671.27 6,672.05 6,670.33 6,671.09 0.0K
10:53 6,671.21 6,671.21 6,668.31 6,670.43 0.0K
10:54 6,670.19 6,671.79 6,670.19 6,670.87 0.0K
10:55 6,670.87 6,674.06 6,670.65 6,674.06 0.0K
10:56 6,675.26 6,675.26 6,671.92 6,671.92 0.0K
10:57 6,671.92 6,675.31 6,671.92 6,675.31 0.0K
10:58 6,676.24 6,677.27 6,675.83 6,676.74 0.0K
10:59 6,676.74 6,678.16 6,675.67 6,675.67 0.0K
11:00 6,677.62 6,678.01 6,676.61 6,678.01 0.0K
11:01 6,678.01 6,678.72 6,672.71 6,672.68 0.0K
11:02 6,672.57 6,674.04 6,671.64 6,674.04 0.0K
11:03 6,674.03 6,674.75 6,672.21 6,672.21 0.0K
11:04 6,672.20 6,672.41 6,666.21 6,666.51 0.0K
11:05 6,665.46 6,669.40 6,664.62 6,668.89 0.0K
11:06 6,668.89 6,674.83 6,668.89 6,674.03 0.0K
11:07 6,674.22 6,677.45 6,674.22 6,677.33 0.0K
11:08 6,677.59 6,678.29 6,677.09 6,677.33 0.0K
11:09 6,677.33 6,678.93 6,676.14 6,677.61 0.0K
11:10 6,678.08 6,678.08 6,675.10 6,675.35 0.0K
11:11 6,676.64 6,677.98 6,675.77 6,675.77 0.0K
11:12 6,675.78 6,675.78 6,673.69 6,675.64 0.0K
11:13 6,675.73 6,676.56 6,674.15 6,674.15 0.0K
11:14 6,674.16 6,674.43 6,668.73 6,669.15 0.0K
11:15 6,669.16 6,669.16 6,667.67 6,667.67 0.0K
11:16 6,667.68 6,669.38 6,665.37 6,669.38 0.0K
11:17 6,669.38 6,671.53 6,669.38 6,670.55 0.0K
11:18 6,670.18 6,674.48 6,669.97 6,673.80 0.0K
11:19 6,673.80 6,676.17 6,673.80 6,676.17 0.0K
11:20 6,675.92 6,675.92 6,673.43 6,673.55 0.0K
11:21 6,673.48 6,674.96 6,673.14 6,674.96 0.0K
11:22 6,674.67 6,677.12 6,674.58 6,677.12 0.0K
11:23 6,678.27 6,680.00 6,678.27 6,679.59 0.0K
11:24 6,679.59 6,680.56 6,679.31 6,679.44 0.0K
11:25 6,679.44 6,680.37 6,678.76 6,678.76 0.0K
11:26 6,678.81 6,684.00 6,678.81 6,683.91 0.0K
11:27 6,683.91 6,683.91 6,681.68 6,682.20 0.0K
11:28 6,682.19 6,684.53 6,682.19 6,684.06 0.0K
11:29 6,684.13 6,684.13 6,682.85 6,683.07 0.0K
11:30 6,683.36 6,685.64 6,683.36 6,684.38 0.0K
11:31 6,684.38 6,684.86 6,681.84 6,681.84 0.0K
11:32 6,681.84 6,683.98 6,681.63 6,683.58 0.0K
11:33 6,683.58 6,683.65 6,682.27 6,682.37 0.0K
11:34 6,682.37 6,682.37 6,680.79 6,680.79 0.0K
11:35 6,681.19 6,681.69 6,680.92 6,681.27 0.0K
11:36 6,681.29 6,682.95 6,680.79 6,682.16 0.0K
11:37 6,681.00 6,681.00 6,674.00 6,674.00 0.0K
11:38 6,674.02 6,675.28 6,674.02 6,675.05 0.0K
11:39 6,675.05 6,676.08 6,675.05 6,676.08 0.0K
11:40 6,675.48 6,676.11 6,674.55 6,674.68 0.0K
11:41 6,674.83 6,677.17 6,674.83 6,677.17 0.0K
11:42 6,677.17 6,677.45 6,675.89 6,676.27 0.0K
11:43 6,676.27 6,676.84 6,675.10 6,676.33 0.0K
11:44 6,677.87 6,679.12 6,677.87 6,678.30 0.0K
11:45 6,678.31 6,679.08 6,677.43 6,677.43 0.0K
11:46 6,677.43 6,677.43 6,675.48 6,677.16 0.0K
11:47 6,677.19 6,678.40 6,677.19 6,678.02 0.0K
11:48 6,678.09 6,679.69 6,677.38 6,679.69 0.0K
11:49 6,679.85 6,680.46 6,678.93 6,679.17 0.0K
11:50 6,679.02 6,679.02 6,673.72 6,673.72 0.0K
11:51 6,674.41 6,675.85 6,674.41 6,675.81 0.0K
11:52 6,675.81 6,675.81 6,674.09 6,674.51 0.0K
11:53 6,674.53 6,674.76 6,670.44 6,670.44 0.0K
11:54 6,670.73 6,670.75 6,667.67 6,667.85 0.0K
11:55 6,667.85 6,668.41 6,667.53 6,668.08 0.0K
11:56 6,668.08 6,670.04 6,668.08 6,670.04 0.0K
11:57 6,670.03 6,671.25 6,669.27 6,671.25 0.0K
11:58 6,672.30 6,672.61 6,671.24 6,671.24 0.0K
11:59 6,671.17 6,671.17 6,669.75 6,669.75 0.0K
12:00 6,670.30 6,670.30 6,666.74 6,667.23 0.0K
12:01 6,667.18 6,667.18 6,665.92 6,666.37 0.0K
12:02 6,665.55 6,668.32 6,665.55 6,667.56 0.0K
12:03 6,667.03 6,667.43 6,666.61 6,667.07 0.0K
12:04 6,667.10 6,669.66 6,667.10 6,669.33 0.0K
12:05 6,669.95 6,670.40 6,668.85 6,669.01 0.0K
12:06 6,669.15 6,671.74 6,669.15 6,671.14 0.0K
12:07 6,670.93 6,670.93 6,670.20 6,670.87 0.0K
12:08 6,670.23 6,670.23 6,668.49 6,668.64 0.0K
12:09 6,668.56 6,668.75 6,667.42 6,667.42 0.0K
12:10 6,667.42 6,667.42 6,665.39 6,665.90 0.0K
12:11 6,666.04 6,667.60 6,665.36 6,665.36 0.0K
12:12 6,665.36 6,665.36 6,664.41 6,665.10 0.0K
12:13 6,665.10 6,665.87 6,664.53 6,665.87 0.0K
12:14 6,665.95 6,667.06 6,664.70 6,665.62 0.0K
12:15 6,665.82 6,670.05 6,665.82 6,669.34 0.0K
12:16 6,669.30 6,669.30 6,666.64 6,667.18 0.0K
12:17 6,667.12 6,667.12 6,664.13 6,665.55 0.0K
12:18 6,665.85 6,666.84 6,664.90 6,666.84 0.0K
12:19 6,666.87 6,667.70 6,666.45 6,667.06 0.0K
12:20 6,667.15 6,673.59 6,667.15 6,673.59 0.0K
12:21 6,673.70 6,676.81 6,673.70 6,676.61 0.0K
12:22 6,676.67 6,676.83 6,676.10 6,676.48 0.0K
12:23 6,676.75 6,678.80 6,676.75 6,677.37 0.0K
12:24 6,677.39 6,677.39 6,676.64 6,677.08 0.0K
12:25 6,677.01 6,677.01 6,675.54 6,675.45 0.0K
12:26 6,675.01 6,676.83 6,674.54 6,676.83 0.0K
12:27 6,676.88 6,678.36 6,676.88 6,676.85 0.0K
12:28 6,675.25 6,675.25 6,673.61 6,674.19 0.0K
12:29 6,674.39 6,675.68 6,674.39 6,675.62 0.0K
12:30 6,674.68 6,677.58 6,674.40 6,676.66 0.0K
12:31 6,677.11 6,677.22 6,657.35 6,657.35 0.0K
12:32 6,655.33 6,655.33 6,634.10 6,634.10 0.0K
12:33 6,634.06 6,634.72 6,611.52 6,611.83 0.0K
12:34 6,612.71 6,631.47 6,612.71 6,620.30 0.0K
12:35 6,620.25 6,628.55 6,619.89 6,625.39 0.0K
12:36 6,624.20 6,631.97 6,612.17 6,631.97 0.0K
12:37 6,632.97 6,640.11 6,632.97 6,636.75 0.0K
12:38 6,636.75 6,641.62 6,636.75 6,641.62 0.0K
12:39 6,641.60 6,652.71 6,641.60 6,652.71 0.0K
12:40 6,652.67 6,653.10 6,644.03 6,644.25 0.0K
12:41 6,644.23 6,644.23 6,640.32 6,640.32 0.0K
12:42 6,640.32 6,641.95 6,639.96 6,641.93 0.0K
12:43 6,640.08 6,640.08 6,621.10 6,621.10 0.0K
12:44 6,623.65 6,635.27 6,622.76 6,634.45 0.0K
12:45 6,634.43 6,638.46 6,634.11 6,638.53 0.0K
12:46 6,638.53 6,638.53 6,631.74 6,633.91 0.0K
12:47 6,633.17 6,634.11 6,629.21 6,634.11 0.0K
12:48 6,632.63 6,634.34 6,631.17 6,633.20 0.0K
12:49 6,633.03 6,634.11 6,633.03 6,634.11 0.0K
12:50 6,634.14 6,635.69 6,631.98 6,631.98 0.0K
12:51 6,630.04 6,630.04 6,627.33 6,627.56 0.0K
12:52 6,627.70 6,630.59 6,626.74 6,626.74 0.0K
12:53 6,627.24 6,628.35 6,626.21 6,626.21 0.0K
12:54 6,626.21 6,628.47 6,626.21 6,628.39 0.0K
12:55 6,626.38 6,626.38 6,624.28 6,624.42 0.0K
12:56 6,624.34 6,624.34 6,620.04 6,622.14 0.0K
12:57 6,622.06 6,626.68 6,621.31 6,626.58 0.0K
12:58 6,625.15 6,625.96 6,623.91 6,623.93 0.0K
12:59 6,624.36 6,626.63 6,624.04 6,625.08 0.0K
13:00 6,624.69 6,624.95 6,620.51 6,620.51 0.0K
13:01 6,620.34 6,620.75 6,617.12 6,620.30 0.0K
13:02 6,620.28 6,621.28 6,619.77 6,621.11 0.0K
13:03 6,621.11 6,623.12 6,620.99 6,622.38 0.0K
13:04 6,622.40 6,622.66 6,622.08 6,622.61 0.0K
13:05 6,622.57 6,623.57 6,619.92 6,623.57 0.0K
13:06 6,624.09 6,629.77 6,624.09 6,628.43 0.0K
13:07 6,627.58 6,631.48 6,627.51 6,631.48 0.0K
13:08 6,631.50 6,631.50 6,627.73 6,628.03 0.0K
13:09 6,628.01 6,631.81 6,628.01 6,631.81 0.0K
13:10 6,631.77 6,635.00 6,631.07 6,634.77 0.0K
13:11 6,634.60 6,634.92 6,633.45 6,633.45 0.0K
13:12 6,633.63 6,633.84 6,630.95 6,631.80 0.0K
13:13 6,631.99 6,631.99 6,630.62 6,630.93 0.0K
13:14 6,630.96 6,631.97 6,630.96 6,631.43 0.0K
13:15 6,631.65 6,636.70 6,631.65 6,635.49 0.0K
13:16 6,635.49 6,637.60 6,634.71 6,637.60 0.0K
13:17 6,637.64 6,638.11 6,635.42 6,638.11 0.0K
13:18 6,638.11 6,638.70 6,637.97 6,638.54 0.0K
13:19 6,638.54 6,640.59 6,637.64 6,640.41 0.0K
13:20 6,640.38 6,643.57 6,640.38 6,643.57 0.0K
13:21 6,643.50 6,645.85 6,642.87 6,645.85 0.0K
13:22 6,645.87 6,646.69 6,645.26 6,645.26 0.0K
13:23 6,646.61 6,653.05 6,646.61 6,652.82 0.0K
13:24 6,652.83 6,653.42 6,651.81 6,653.42 0.0K
13:25 6,653.39 6,654.16 6,653.10 6,653.10 0.0K
13:26 6,653.08 6,654.65 6,652.83 6,654.65 0.0K
13:27 6,654.69 6,654.69 6,653.12 6,653.23 0.0K
13:28 6,652.82 6,652.92 6,651.10 6,651.10 0.0K
13:29 6,651.50 6,654.71 6,651.50 6,654.40 0.0K
13:30 6,654.40 6,654.46 6,652.60 6,652.90 0.0K
13:31 6,652.89 6,652.89 6,651.53 6,651.64 0.0K
13:32 6,651.62 6,653.45 6,651.62 6,652.59 0.0K
13:33 6,652.59 6,652.67 6,650.21 6,650.21 0.0K
13:34 6,650.16 6,650.81 6,644.24 6,644.24 0.0K
13:35 6,644.46 6,647.17 6,644.40 6,647.17 0.0K
13:36 6,647.17 6,647.81 6,647.14 6,647.53 0.0K
13:37 6,647.58 6,650.10 6,647.54 6,649.47 0.0K
13:38 6,649.47 6,649.47 6,647.74 6,647.75 0.0K
13:39 6,647.75 6,649.41 6,647.75 6,648.89 0.0K
13:40 6,648.90 6,649.05 6,647.23 6,647.68 0.0K
13:41 6,647.68 6,647.68 6,645.39 6,647.67 0.0K
13:42 6,647.98 6,647.98 6,647.01 6,647.80 0.0K
13:43 6,647.75 6,649.70 6,647.75 6,649.22 0.0K
13:44 6,649.30 6,649.30 6,646.21 6,646.21 0.0K
13:45 6,645.88 6,646.07 6,645.42 6,645.42 0.0K
13:46 6,645.42 6,645.65 6,642.74 6,643.16 0.0K
13:47 6,643.37 6,644.19 6,643.37 6,643.82 0.0K
13:48 6,643.70 6,644.04 6,642.12 6,642.12 0.0K
13:49 6,642.41 6,642.41 6,640.72 6,640.84 0.0K
13:50 6,640.84 6,641.41 6,640.47 6,641.19 0.0K
13:51 6,641.18 6,641.58 6,638.71 6,638.84 0.0K
13:52 6,638.77 6,638.77 6,638.61 6,638.78 0.0K
13:53 6,638.76 6,640.36 6,638.76 6,639.71 0.0K
13:54 6,639.71 6,640.04 6,639.30 6,639.81 0.0K
13:55 6,639.81 6,639.81 6,637.22 6,637.37 0.0K
13:56 6,637.08 6,638.67 6,637.08 6,638.67 0.0K
13:57 6,638.68 6,638.68 6,637.56 6,637.66 0.0K
13:58 6,636.83 6,639.20 6,636.83 6,637.91 0.0K
13:59 6,638.02 6,639.60 6,637.71 6,639.60 0.0K
14:00 6,639.79 6,641.76 6,639.17 6,641.02 0.0K
14:01 6,641.02 6,642.80 6,641.02 6,642.72 0.0K
14:02 6,642.71 6,643.10 6,641.49 6,643.10 0.0K
14:03 6,643.60 6,643.60 6,642.24 6,642.90 0.0K
14:04 6,642.90 6,644.02 6,642.78 6,643.84 0.0K
14:05 6,643.83 6,644.75 6,643.04 6,643.04 0.0K
14:06 6,642.70 6,647.05 6,642.70 6,646.80 0.0K
14:07 6,646.82 6,647.99 6,646.53 6,647.94 0.0K
14:08 6,647.92 6,647.92 6,646.78 6,646.78 0.0K
14:09 6,646.38 6,647.48 6,645.68 6,646.24 0.0K
14:10 6,646.24 6,647.00 6,646.24 6,646.52 0.0K
14:11 6,646.52 6,646.91 6,646.13 6,646.60 0.0K
14:12 6,647.22 6,649.45 6,646.71 6,649.45 0.0K
14:13 6,649.47 6,649.60 6,647.33 6,647.33 0.0K
14:14 6,647.33 6,649.52 6,647.33 6,649.52 0.0K
14:15 6,649.57 6,650.08 6,649.09 6,649.44 0.0K
14:16 6,649.44 6,649.76 6,648.36 6,648.36 0.0K
14:17 6,648.36 6,650.49 6,648.36 6,650.40 0.0K
14:18 6,650.40 6,650.48 6,649.82 6,649.82 0.0K
14:19 6,649.82 6,649.82 6,647.92 6,649.50 0.0K
14:20 6,649.50 6,649.50 6,648.26 6,648.64 0.0K
14:21 6,648.64 6,651.13 6,648.64 6,651.13 0.0K
14:22 6,651.49 6,652.55 6,651.32 6,652.55 0.0K
14:23 6,653.12 6,653.24 6,651.02 6,651.50 0.0K
14:24 6,651.46 6,651.46 6,649.51 6,650.03 0.0K
14:25 6,650.03 6,652.11 6,649.79 6,652.11 0.0K
14:26 6,652.11 6,652.11 6,651.25 6,651.63 0.0K
14:27 6,651.56 6,652.88 6,651.56 6,652.36 0.0K
14:28 6,652.36 6,652.36 6,651.80 6,651.92 0.0K
14:29 6,651.77 6,651.77 6,650.67 6,650.81 0.0K
14:30 6,651.26 6,651.26 6,649.46 6,650.60 0.0K
14:31 6,650.60 6,650.67 6,650.14 6,650.47 0.0K
14:32 6,650.47 6,651.17 6,650.41 6,650.64 0.0K
14:33 6,650.39 6,650.39 6,647.73 6,647.73 0.0K
14:34 6,647.83 6,648.14 6,644.96 6,646.61 0.0K
14:35 6,646.94 6,647.83 6,646.94 6,647.83 0.0K
14:36 6,647.39 6,649.46 6,647.34 6,649.06 0.0K
14:37 6,649.07 6,649.55 6,647.63 6,647.63 0.0K
14:38 6,647.63 6,648.21 6,647.11 6,648.21 0.0K
14:39 6,648.72 6,650.42 6,648.72 6,650.42 0.0K
14:40 6,650.61 6,651.63 6,649.45 6,649.45 0.0K
14:41 6,648.34 6,651.38 6,648.34 6,651.38 0.0K
14:42 6,651.16 6,651.16 6,649.62 6,649.73 0.0K
14:43 6,649.70 6,651.22 6,649.70 6,650.34 0.0K
14:44 6,650.36 6,650.36 6,647.27 6,647.27 0.0K
14:45 6,647.27 6,648.02 6,646.29 6,647.15 0.0K
14:46 6,646.41 6,646.48 6,645.02 6,646.22 0.0K
14:47 6,646.22 6,647.81 6,646.22 6,647.83 0.0K
14:48 6,647.83 6,649.34 6,646.92 6,649.34 0.0K
14:49 6,649.30 6,649.39 6,648.90 6,649.39 0.0K
14:50 6,649.47 6,650.16 6,648.84 6,649.36 0.0K
14:51 6,649.37 6,650.06 6,649.23 6,650.06 0.0K
14:52 6,649.69 6,649.69 6,646.48 6,646.90 0.0K
14:53 6,646.95 6,648.79 6,646.95 6,648.11 0.0K
14:54 6,648.21 6,648.83 6,647.53 6,648.83 0.0K
14:55 6,649.07 6,650.05 6,648.72 6,649.32 0.0K
14:56 6,649.46 6,650.02 6,649.46 6,649.81 0.0K
14:57 6,649.82 6,651.52 6,649.82 6,651.06 0.0K
14:58 6,651.10 6,651.87 6,651.10 6,651.19 0.0K
14:59 6,651.02 6,652.42 6,651.02 6,652.42 0.0K
15:00 6,652.71 6,655.17 6,652.63 6,654.29 0.0K
15:01 6,654.30 6,654.37 6,653.42 6,653.98 0.0K
15:02 6,653.94 6,654.70 6,653.50 6,654.39 0.0K
15:03 6,655.31 6,656.81 6,655.31 6,655.26 0.0K
15:04 6,655.37 6,655.37 6,653.46 6,653.46 0.0K
15:05 6,653.52 6,655.75 6,653.52 6,653.64 0.0K
15:06 6,653.22 6,653.27 6,651.83 6,651.83 0.0K
15:07 6,651.83 6,651.83 6,650.05 6,650.05 0.0K
15:08 6,650.04 6,654.72 6,650.04 6,654.72 0.0K
15:09 6,654.76 6,656.75 6,654.63 6,656.75 0.0K
15:10 6,656.16 6,656.16 6,651.90 6,651.90 0.0K
15:11 6,651.86 6,654.09 6,651.86 6,652.68 0.0K
15:12 6,652.57 6,653.76 6,652.57 6,653.61 0.0K
15:13 6,653.61 6,653.68 6,653.13 6,653.24 0.0K
15:14 6,653.24 6,653.24 6,651.54 6,651.49 0.0K
15:15 6,651.49 6,651.49 6,649.32 6,649.32 0.0K
15:16 6,649.09 6,650.39 6,648.71 6,650.25 0.0K
15:17 6,650.26 6,654.01 6,649.86 6,654.01 0.0K
15:18 6,654.97 6,656.41 6,654.97 6,655.71 0.0K
15:19 6,655.57 6,657.76 6,655.52 6,657.31 0.0K
15:20 6,657.24 6,657.24 6,655.99 6,656.01 0.0K
15:21 6,655.99 6,657.53 6,655.57 6,657.20 0.0K
15:22 6,657.01 6,657.01 6,653.59 6,654.51 0.0K
15:23 6,654.62 6,655.55 6,654.62 6,655.50 0.0K
15:24 6,655.46 6,655.46 6,653.64 6,653.64 0.0K
15:25 6,653.64 6,653.73 6,649.60 6,649.60 0.0K
15:26 6,649.60 6,649.60 6,648.53 6,648.53 0.0K
15:27 6,648.58 6,648.96 6,647.80 6,648.68 0.0K
15:28 6,648.67 6,648.67 6,646.16 6,646.74 0.0K
15:29 6,646.81 6,646.81 6,644.51 6,644.51 0.0K
15:30 6,644.49 6,644.49 6,641.72 6,643.55 0.0K
15:31 6,643.11 6,644.37 6,642.70 6,644.29 0.0K
15:32 6,644.33 6,644.91 6,643.30 6,644.91 0.0K
15:33 6,644.93 6,647.26 6,644.93 6,647.26 0.0K
15:34 6,647.38 6,648.75 6,647.38 6,648.10 0.0K
15:35 6,647.88 6,648.88 6,647.88 6,648.87 0.0K
15:36 6,648.87 6,649.05 6,648.37 6,648.37 0.0K
15:37 6,648.49 6,650.58 6,648.49 6,650.43 0.0K
15:38 6,650.35 6,652.45 6,650.21 6,652.45 0.0K
15:39 6,652.46 6,652.95 6,652.20 6,652.95 0.0K
15:40 6,652.95 6,654.61 6,652.95 6,653.97 0.0K
15:41 6,654.84 6,655.38 6,653.89 6,654.80 0.0K
15:42 6,654.63 6,655.28 6,653.93 6,653.93 0.0K
15:43 6,654.17 6,654.37 6,652.62 6,653.04 0.0K
15:44 6,652.86 6,653.80 6,652.38 6,653.46 0.0K
15:45 6,653.19 6,653.95 6,651.80 6,653.09 0.0K
15:46 6,653.06 6,653.06 6,651.81 6,651.88 0.0K
15:47 6,652.51 6,653.23 6,650.81 6,651.41 0.0K
15:48 6,651.43 6,652.19 6,650.77 6,651.85 0.0K
15:49 6,651.90 6,653.86 6,651.43 6,653.86 0.0K
15:50 6,654.84 6,655.12 6,648.84 6,649.22 0.0K
15:51 6,650.89 6,651.38 6,648.86 6,649.38 0.0K
15:52 6,649.60 6,649.77 6,645.83 6,646.24 0.0K
15:53 6,646.31 6,649.53 6,646.31 6,648.76 0.0K
15:54 6,649.07 6,649.07 6,643.32 6,643.32 0.0K
15:55 6,650.25 6,650.25 6,646.24 6,647.20 0.0K
15:56 6,647.49 6,648.39 6,644.15 6,645.68 0.0K
15:57 6,645.61 6,647.16 6,645.14 6,646.44 0.0K
15:58 6,646.64 6,647.32 6,645.54 6,647.32 0.0K
15:59 6,647.25 6,647.52 6,643.02 6,643.79 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6,730.20 6,730.90 6,658.60 6,719.00 0.0M
2025-09-26 6,693.00 6,728.30 6,611.50 6,643.80 0.0M
2025-09-25 6,655.00 6,671.70 6,602.70 6,611.20 0.0M
2025-09-24 6,735.30 6,759.30 6,665.70 6,686.00 0.0M
2025-09-23 6,719.00 6,801.60 6,715.40 6,738.40 0.0M
2025-09-22 6,724.70 6,724.70 6,647.00 6,687.70 0.0M
2025-09-19 6,825.60 6,825.60 6,719.90 6,744.30 0.0M
2025-09-18 6,771.90 6,844.18 6,756.78 6,816.74 0.0M
2025-09-17 6,814.75 6,910.92 6,723.28 6,753.02 0.0M
2025-09-16 6,800.30 6,817.24 6,742.70 6,810.48 0.0M
2025-09-15 6,806.16 6,824.14 6,757.05 6,779.17 0.0M
2025-09-12 6,855.31 6,866.62 6,789.89 6,796.46 0.0M
2025-09-11 6,729.30 6,876.49 6,726.24 6,871.66 0.0M
2025-09-10 6,686.30 6,758.31 6,673.25 6,716.34 0.0M
2025-09-09 6,768.65 6,772.40 6,693.47 6,709.16 0.0M
2025-09-08 6,795.78 6,796.41 6,711.67 6,780.02 0.0M
2025-09-05 6,765.06 6,853.55 6,730.48 6,775.32 0.0M
2025-09-04 6,693.88 6,756.95 6,648.26 6,753.88 0.0M
2025-09-03 6,725.97 6,795.84 6,684.90 6,716.03 0.0M
2025-09-02 6,702.37 6,734.49 6,669.15 6,730.60 0.0M
2025-08-29 6,793.77 6,826.26 6,765.03 6,795.53 0.0M
2025-08-28 6,860.91 6,862.63 6,764.47 6,807.13 0.0M
2025-08-27 6,762.56 6,823.23 6,748.73 6,817.43 0.0M
2025-08-26 6,766.55 6,823.52 6,760.22 6,808.85 0.0M
2025-08-25 6,937.21 6,946.19 6,783.99 6,802.11 0.0M
2025-08-22 6,807.40 7,065.87 6,806.77 6,954.94 0.0M
2025-08-21 6,749.22 6,777.69 6,722.81 6,763.73 0.0M
2025-08-20 6,888.42 6,896.27 6,780.11 6,781.04 0.0M
2025-08-19 6,873.30 6,998.04 6,866.46 6,914.41 0.0M
2025-08-18 6,845.46 6,864.74 6,829.04 6,841.51 0.0M
2025-08-15 6,887.74 6,902.89 6,841.91 6,851.36 0.0M
2025-08-14 6,832.95 6,867.57 6,809.03 6,861.97 0.0M
2025-08-13 6,800.81 6,916.41 6,792.80 6,907.08 0.0M
2025-08-12 6,600.46 6,793.83 6,600.45 6,790.57 0.0M
2025-08-11 6,570.49 6,606.20 6,506.04 6,533.91 0.0M
2025-08-08 6,586.59 6,631.88 6,559.73 6,570.66 0.0M
2025-08-07 6,682.82 6,699.75 6,554.65 6,569.18 0.0M
2025-08-06 6,627.68 6,666.12 6,600.84 6,655.42 0.0M
2025-08-05 6,586.42 6,627.28 6,516.95 6,623.68 0.0M
2025-08-04 6,503.30 6,568.51 6,497.40 6,561.00 0.0M
2025-08-01 6,518.39 6,521.95 6,422.93 6,464.17 0.0M
2025-07-31 6,645.08 6,697.47 6,621.69 6,651.07 0.0M
2025-07-30 6,663.87 6,700.98 6,577.78 6,620.06 0.0M
2025-07-29 6,786.88 6,787.81 6,670.95 6,686.19 0.0M
2025-07-28 6,791.67 6,826.50 6,742.35 6,764.71 0.0M
2025-07-25 6,804.52 6,809.22 6,720.78 6,800.26 0.0M
2025-07-24 6,736.26 6,775.33 6,683.60 6,715.66 0.0M
2025-07-23 6,710.73 6,762.73 6,700.28 6,724.13 0.0M
2025-07-22 6,592.34 6,685.16 6,570.37 6,678.05 0.0M
2025-07-21 6,555.97 6,579.36 6,518.21 6,521.32 0.0M
2025-07-18 6,641.67 6,646.02 6,492.72 6,517.94 0.0M
2025-07-17 6,566.76 6,625.38 6,512.72 6,560.66 0.0M
2025-07-16 6,518.54 6,522.43 6,388.91 6,474.39 0.0M
2025-07-15 6,568.37 6,577.28 6,447.44 6,449.38 0.0M
2025-07-14 6,568.28 6,569.53 6,503.00 6,555.31 0.0M
2025-07-11 6,620.14 6,637.81 6,577.26 6,590.46 0.0M
2025-07-10 6,563.81 6,739.95 6,548.44 6,676.38 0.0M
2025-07-09 6,508.13 6,532.79 6,443.63 6,484.39 0.0M
2025-07-08 6,438.86 6,535.70 6,433.41 6,492.49 0.0M
2025-07-07 6,505.50 6,547.80 6,391.75 6,416.72 0.0M
2025-07-03 6,553.05 6,583.13 6,520.39 6,537.19 0.0M
2025-07-02 6,471.74 6,538.38 6,442.20 6,530.43 0.0M
2025-07-01 6,295.81 6,538.79 6,286.65 6,463.33 0.0M
2025-06-30 6,340.82 6,341.64 6,281.49 6,300.25 0.0M
2025-06-27 6,284.89 6,360.64 6,278.68 6,337.07 0.0M
2025-06-26 6,276.78 6,304.84 6,260.61 6,277.07 0.0M
2025-06-25 6,312.07 6,312.22 6,220.90 6,243.60 0.0M
2025-06-24 6,279.39 6,323.63 6,248.21 6,315.46 0.0M
2025-06-23 6,085.46 6,222.14 6,050.46 6,217.09 0.0M
2025-06-20 6,168.44 6,175.91 6,087.07 6,112.13 0.0M
2025-06-18 6,113.53 6,183.55 6,105.93 6,129.99 0.0M
2025-06-17 6,192.22 6,210.52 6,097.27 6,110.45 0.0M
2025-06-16 6,196.41 6,253.71 6,166.36 6,231.59 0.0M
2025-06-13 6,149.55 6,218.58 6,122.67 6,141.46 0.0M
2025-06-12 6,201.72 6,247.51 6,168.10 6,247.45 0.0M
2025-06-11 6,401.74 6,405.32 6,235.33 6,251.59 0.0M
2025-06-10 6,330.20 6,398.67 6,306.12 6,382.52 0.0M
2025-06-09 6,338.90 6,357.48 6,292.93 6,305.59 0.0M
2025-06-06 6,285.42 6,304.03 6,259.77 6,299.27 0.0M
2025-06-05 6,201.71 6,244.67 6,172.63 6,191.10 0.0M
2025-06-04 6,259.95 6,262.92 6,210.83 6,231.52 0.0M
2025-06-03 6,156.14 6,263.26 6,135.50 6,256.13 0.0M
2025-06-02 6,180.33 6,180.33 6,079.86 6,167.33 0.0M
2025-05-30 6,169.42 6,211.99 6,139.49 6,185.47 0.0M
2025-05-29 6,245.13 6,246.80 6,161.98 6,198.72 0.0M
2025-05-28 6,253.86 6,259.29 6,181.53 6,186.79 0.0M
2025-05-27 6,179.63 6,254.25 6,145.16 6,242.86 0.0M
2025-05-23 6,022.28 6,113.54 6,020.41 6,093.32 0.0M
2025-05-22 6,097.92 6,159.07 6,066.67 6,127.94 0.0M
2025-05-21 6,227.25 6,241.14 6,101.75 6,111.16 0.0M
2025-05-20 6,319.87 6,347.79 6,265.18 6,288.57 0.0M
2025-05-19 6,265.67 6,337.71 6,259.56 6,335.97 0.0M
2025-05-16 6,283.74 6,328.32 6,251.86 6,317.35 0.0M
2025-05-15 6,264.65 6,304.02 6,226.13 6,276.46 0.0M
2025-05-14 6,295.06 6,325.41 6,268.64 6,284.98 0.0M
2025-05-13 6,283.81 6,333.75 6,272.57 6,305.77 0.0M
2025-05-12 6,265.67 6,327.43 6,204.43 6,262.29 0.0M
2025-05-09 5,983.11 5,993.44 5,884.87 5,904.05 0.0M
2025-05-08 5,869.19 6,013.05 5,849.46 5,969.97 0.0M
2025-05-07 5,797.36 5,830.64 5,766.71 5,805.35 0.0M
2025-05-06 5,747.10 5,794.67 5,736.62 5,752.33 0.0M
2025-05-05 5,778.82 5,871.16 5,763.90 5,812.06 0.0M
2025-05-02 5,740.81 5,859.55 5,740.47 5,808.63 0.0M
2025-05-01 5,683.77 5,715.95 5,616.82 5,628.45 0.0M
2025-04-30 5,575.21 5,693.02 5,508.01 5,681.60 0.0M
2025-04-29 5,589.47 5,685.72 5,561.55 5,662.63 0.0M
2025-04-28 5,655.08 5,698.48 5,607.54 5,664.66 0.0M
2025-04-25 5,667.66 5,692.93 5,594.62 5,642.68 0.0M
2025-04-24 5,620.07 5,814.46 5,619.34 5,808.89 0.0M
2025-04-23 5,806.43 5,882.79 5,633.54 5,649.65 0.0M
2025-04-22 5,556.94 5,623.57 5,532.77 5,598.36 0.0M
2025-04-21 5,538.26 5,549.35 5,409.35 5,505.93 0.0M
2025-04-17 5,540.59 5,639.47 5,540.59 5,608.85 0.0M
2025-04-16 5,600.38 5,642.38 5,471.30 5,521.68 0.0M
2025-04-15 5,709.71 5,757.32 5,621.67 5,650.66 0.0M
2025-04-14 5,735.12 5,740.34 5,630.38 5,702.99 0.0M
2025-04-11 5,621.76 5,683.90 5,491.12 5,666.23 0.0M
2025-04-10 5,809.35 5,813.49 5,503.30 5,628.90 0.0M
2025-04-09 5,315.44 5,993.47 5,315.34 5,957.08 0.0M
2025-04-08 5,637.52 5,642.11 5,277.97 5,351.83 0.0M
2025-04-07 5,386.32 5,746.47 5,262.87 5,475.13 0.0M
2025-04-04 5,546.20 5,588.10 5,344.88 5,510.15 0.0M
2025-04-03 5,944.13 5,965.25 5,675.07 5,694.55 0.0M
2025-04-02 6,032.29 6,216.75 6,032.29 6,212.61 0.0M
2025-04-01 6,046.26 6,133.14 5,996.17 6,124.32 0.0M
2025-03-31 6,022.41 6,136.97 5,985.99 6,094.32 0.0M
2025-03-28 6,248.65 6,257.20 6,098.13 6,106.34 0.0M
2025-03-27 6,299.26 6,315.93 6,246.28 6,265.81 0.0M
2025-03-26 6,305.23 6,333.60 6,271.87 6,319.61 0.0M
2025-03-25 6,371.82 6,386.73 6,293.28 6,309.15 0.0M
2025-03-24 6,290.85 6,365.02 6,290.46 6,360.52 0.0M
2025-03-21 6,127.29 6,207.67 6,114.97 6,206.37 0.0M
2025-03-20 6,195.98 6,241.99 6,184.62 6,209.21 0.0M
2025-03-19 6,210.25 6,280.16 6,187.19 6,251.47 0.0M
2025-03-18 6,284.06 6,286.41 6,183.56 6,210.03 0.0M
2025-03-17 6,190.03 6,327.32 6,190.03 6,305.39 0.0M
2025-03-14 6,154.57 6,215.53 6,119.43 6,208.88 0.0M
2025-03-13 6,180.34 6,213.41 6,041.57 6,094.78 0.0M
2025-03-12 6,349.49 6,364.10 6,193.62 6,225.65 0.0M
2025-03-11 6,516.05 6,516.24 6,301.96 6,306.13 0.0M
2025-03-10 6,596.57 6,647.35 6,472.04 6,515.95 0.0M
2025-03-07 6,593.70 6,681.45 6,525.93 6,656.69 0.0M
2025-03-06 6,606.88 6,689.64 6,572.35 6,628.93 0.0M
2025-03-05 6,581.60 6,663.49 6,544.03 6,654.14 0.0M
2025-03-04 6,625.07 6,669.65 6,508.77 6,574.22 0.0M
2025-03-03 6,892.92 6,929.60 6,684.75 6,724.48 0.0M
2025-02-28 6,833.21 6,895.79 6,794.97 6,872.61 0.0M
2025-02-27 6,896.51 6,912.69 6,800.61 6,811.35 0.0M
2025-02-26 6,954.26 7,008.66 6,910.62 6,914.70 0.0M
2025-02-25 6,940.76 6,982.59 6,866.49 6,916.06 0.0M
2025-02-24 7,000.34 7,012.88 6,932.10 6,936.75 0.0M
2025-02-21 7,202.73 7,210.32 6,917.72 6,936.26 0.0M
2025-02-20 7,275.27 7,297.16 7,152.08 7,202.94 0.0M
2025-02-19 7,265.21 7,292.28 7,238.98 7,242.15 0.0M
2025-02-18 7,283.89 7,324.96 7,255.00 7,324.18 0.0M
2025-02-14 7,198.73 7,247.87 7,178.56 7,240.52 0.0M
2025-02-13 7,172.93 7,183.22 7,076.03 7,158.38 0.0M
2025-02-12 7,152.32 7,199.07 7,138.07 7,149.77 0.0M
2025-02-11 7,209.65 7,252.95 7,189.90 7,241.91 0.0M
2025-02-10 7,258.93 7,278.32 7,208.75 7,244.03 0.0M
2025-02-07 7,289.80 7,291.07 7,200.62 7,208.58 0.0M
2025-02-06 7,292.39 7,347.29 7,245.22 7,269.46 0.0M
2025-02-05 7,243.38 7,258.34 7,191.34 7,236.37 0.0M
2025-02-04 7,135.52 7,192.64 7,128.62 7,187.43 0.0M
2025-02-03 7,134.44 7,225.66 7,050.59 7,110.64 0.0M
2025-01-31 7,303.92 7,326.20 7,202.54 7,206.45 0.0M
2025-01-30 7,215.23 7,290.23 7,215.23 7,287.03 0.0M
2025-01-29 7,268.48 7,320.71 7,224.19 7,253.20 0.0M
2025-01-28 7,250.47 7,317.80 7,208.03 7,225.30 0.0M
2025-01-27 7,203.54 7,352.51 7,203.08 7,329.10 0.0M
2025-01-24 7,240.12 7,288.61 7,223.07 7,235.03 0.0M
2025-01-23 7,341.24 7,353.51 7,287.82 7,300.00 0.0M
2025-01-22 7,328.97 7,348.13 7,269.74 7,300.52 0.0M
2025-01-21 7,278.09 7,315.15 7,241.54 7,313.59 0.0M
2025-01-17 7,332.22 7,345.24 7,266.92 7,273.65 0.0M
2025-01-16 7,290.01 7,338.86 7,235.03 7,324.21 0.0M
2025-01-15 7,468.08 7,468.40 7,237.25 7,270.68 0.0M
2025-01-14 7,317.39 7,346.01 7,262.58 7,323.27 0.0M
2025-01-13 7,123.74 7,210.30 7,106.35 7,203.54 0.0M
2025-01-10 7,200.52 7,244.15 7,169.49 7,191.25 0.0M
2025-01-08 7,163.66 7,233.07 7,124.19 7,217.38 0.0M
2025-01-07 7,170.43 7,229.84 7,157.73 7,205.20 0.0M
2025-01-06 7,115.12 7,226.04 7,111.97 7,151.38 0.0M
2025-01-03 7,005.86 7,080.03 6,928.13 7,077.53 0.0M
2025-01-02 7,061.90 7,082.09 6,940.72 6,968.63 0.0M