NASDAQ US Large Cap (NQUSL)

NQUSL
🏛️ 美国 →
5,125.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5,083.18 5,094.69 5,083.18 5,091.53 0.0K
09:31 5,090.51 5,094.63 5,090.51 5,094.44 0.0K
09:32 5,095.07 5,101.77 5,095.07 5,101.77 0.0K
09:33 5,101.75 5,104.60 5,101.57 5,103.65 0.0K
09:34 5,103.89 5,105.35 5,103.76 5,105.10 0.0K
09:35 5,105.03 5,106.17 5,104.08 5,104.32 0.0K
09:36 5,104.43 5,105.75 5,102.92 5,103.48 0.0K
09:37 5,104.48 5,106.05 5,104.48 5,104.46 0.0K
09:38 5,104.58 5,106.02 5,104.12 5,105.18 0.0K
09:39 5,104.63 5,106.35 5,104.37 5,105.35 0.0K
09:40 5,105.72 5,106.68 5,103.69 5,103.69 0.0K
09:41 5,103.57 5,106.16 5,103.57 5,104.87 0.0K
09:42 5,105.44 5,108.42 5,105.44 5,108.42 0.0K
09:43 5,108.36 5,110.16 5,107.29 5,107.29 0.0K
09:44 5,107.27 5,107.86 5,105.02 5,105.02 0.0K
09:45 5,105.24 5,105.24 5,101.28 5,103.91 0.0K
09:46 5,104.46 5,107.68 5,104.46 5,107.68 0.0K
09:47 5,108.17 5,110.09 5,108.17 5,109.03 0.0K
09:48 5,109.23 5,110.56 5,108.96 5,109.76 0.0K
09:49 5,110.26 5,111.13 5,109.17 5,109.73 0.0K
09:50 5,109.86 5,111.76 5,109.86 5,111.73 0.0K
09:51 5,108.19 5,108.19 5,106.72 5,106.79 0.0K
09:52 5,107.09 5,107.79 5,106.94 5,106.94 0.0K
09:53 5,107.05 5,108.00 5,106.86 5,107.89 0.0K
09:54 5,108.55 5,108.95 5,107.70 5,107.92 0.0K
09:55 5,108.25 5,108.25 5,106.31 5,106.37 0.0K
09:56 5,106.69 5,109.17 5,106.69 5,109.10 0.0K
09:57 5,109.11 5,110.86 5,109.11 5,109.89 0.0K
09:58 5,109.94 5,110.87 5,109.94 5,110.51 0.0K
09:59 5,110.44 5,111.37 5,110.08 5,111.37 0.0K
10:00 5,111.27 5,114.44 5,111.27 5,113.46 0.0K
10:01 5,113.51 5,113.97 5,112.72 5,113.63 0.0K
10:02 5,113.35 5,113.35 5,110.27 5,110.27 0.0K
10:03 5,110.31 5,110.31 5,106.10 5,106.10 0.0K
10:04 5,105.88 5,105.88 5,104.59 5,104.69 0.0K
10:05 5,105.04 5,105.38 5,103.73 5,104.05 0.0K
10:06 5,104.02 5,104.02 5,098.83 5,098.83 0.0K
10:07 5,098.56 5,098.56 5,094.59 5,095.50 0.0K
10:08 5,095.32 5,098.00 5,094.86 5,097.69 0.0K
10:09 5,096.28 5,096.47 5,095.26 5,095.75 0.0K
10:10 5,096.19 5,097.47 5,094.40 5,094.40 0.0K
10:11 5,094.81 5,094.81 5,092.70 5,092.95 0.0K
10:12 5,093.21 5,095.69 5,093.21 5,095.69 0.0K
10:13 5,095.58 5,095.58 5,091.46 5,091.46 0.0K
10:14 5,092.16 5,094.25 5,092.16 5,093.69 0.0K
10:15 5,093.48 5,093.48 5,089.92 5,089.92 0.0K
10:16 5,090.58 5,093.06 5,090.58 5,092.44 0.0K
10:17 5,092.36 5,093.84 5,092.36 5,093.45 0.0K
10:18 5,093.50 5,093.68 5,090.93 5,091.36 0.0K
10:19 5,091.41 5,092.96 5,091.29 5,092.96 0.0K
10:20 5,092.50 5,092.77 5,091.35 5,092.52 0.0K
10:21 5,092.70 5,092.70 5,088.61 5,089.06 0.0K
10:22 5,089.58 5,089.78 5,088.31 5,088.31 0.0K
10:23 5,088.51 5,090.57 5,088.27 5,089.93 0.0K
10:24 5,089.94 5,089.94 5,086.64 5,086.64 0.0K
10:25 5,086.82 5,086.82 5,082.87 5,083.12 0.0K
10:26 5,083.05 5,083.05 5,080.44 5,080.43 0.0K
10:27 5,080.53 5,080.91 5,079.04 5,080.12 0.0K
10:28 5,080.19 5,082.45 5,080.00 5,082.39 0.0K
10:29 5,082.29 5,085.53 5,082.29 5,085.39 0.0K
10:30 5,085.64 5,085.64 5,083.11 5,084.28 0.0K
10:31 5,083.77 5,083.77 5,082.51 5,083.70 0.0K
10:32 5,083.86 5,084.84 5,082.14 5,082.83 0.0K
10:33 5,083.13 5,083.60 5,082.24 5,083.27 0.0K
10:34 5,083.10 5,083.73 5,082.77 5,083.12 0.0K
10:35 5,082.69 5,083.84 5,081.94 5,083.84 0.0K
10:36 5,083.81 5,086.11 5,083.55 5,084.66 0.0K
10:37 5,084.81 5,085.71 5,084.59 5,085.71 0.0K
10:38 5,085.96 5,090.17 5,085.83 5,090.12 0.0K
10:39 5,090.37 5,091.83 5,090.37 5,091.83 0.0K
10:40 5,091.69 5,093.94 5,091.18 5,093.90 0.0K
10:41 5,093.95 5,095.01 5,093.87 5,094.60 0.0K
10:42 5,094.87 5,095.68 5,094.01 5,095.66 0.0K
10:43 5,095.94 5,095.97 5,093.97 5,094.88 0.0K
10:44 5,094.68 5,094.76 5,093.62 5,093.62 0.0K
10:45 5,094.13 5,094.55 5,089.92 5,089.92 0.0K
10:46 5,089.75 5,090.59 5,089.24 5,089.77 0.0K
10:47 5,090.01 5,090.11 5,087.65 5,087.97 0.0K
10:48 5,088.00 5,088.27 5,087.38 5,087.55 0.0K
10:49 5,087.64 5,087.67 5,085.14 5,085.14 0.0K
10:50 5,084.95 5,084.95 5,082.56 5,082.56 0.0K
10:51 5,082.52 5,086.18 5,082.42 5,085.97 0.0K
10:52 5,086.31 5,086.99 5,085.69 5,086.13 0.0K
10:53 5,086.19 5,087.77 5,086.19 5,086.20 0.0K
10:54 5,085.90 5,086.47 5,085.79 5,086.26 0.0K
10:55 5,086.25 5,088.25 5,086.25 5,088.32 0.0K
10:56 5,088.31 5,088.64 5,085.67 5,086.55 0.0K
10:57 5,086.58 5,087.69 5,086.58 5,086.85 0.0K
10:58 5,086.79 5,087.29 5,086.47 5,086.55 0.0K
10:59 5,086.56 5,086.56 5,083.72 5,084.05 0.0K
11:00 5,084.31 5,085.11 5,084.13 5,084.48 0.0K
11:01 5,084.37 5,084.66 5,083.72 5,084.22 0.0K
11:02 5,084.23 5,085.55 5,084.23 5,085.19 0.0K
11:03 5,085.41 5,087.43 5,085.17 5,086.99 0.0K
11:04 5,087.20 5,088.46 5,086.74 5,087.00 0.0K
11:05 5,087.00 5,087.48 5,085.48 5,085.48 0.0K
11:06 5,085.10 5,087.78 5,085.10 5,086.44 0.0K
11:07 5,086.77 5,088.00 5,086.77 5,087.90 0.0K
11:08 5,087.94 5,088.21 5,087.14 5,087.28 0.0K
11:09 5,087.37 5,087.60 5,086.29 5,086.29 0.0K
11:10 5,086.37 5,086.95 5,084.38 5,084.38 0.0K
11:11 5,084.54 5,085.07 5,084.31 5,084.30 0.0K
11:12 5,084.38 5,084.38 5,083.57 5,084.05 0.0K
11:13 5,084.22 5,084.76 5,084.13 5,084.31 0.0K
11:14 5,084.27 5,084.47 5,082.64 5,082.64 0.0K
11:15 5,082.72 5,082.80 5,081.67 5,082.12 0.0K
11:16 5,082.39 5,085.11 5,082.39 5,085.11 0.0K
11:17 5,084.95 5,086.68 5,084.86 5,086.63 0.0K
11:18 5,086.57 5,087.68 5,086.39 5,087.68 0.0K
11:19 5,087.94 5,089.86 5,087.66 5,089.75 0.0K
11:20 5,089.76 5,090.40 5,089.63 5,089.63 0.0K
11:21 5,089.60 5,089.60 5,087.43 5,088.06 0.0K
11:22 5,088.10 5,088.44 5,087.03 5,088.44 0.0K
11:23 5,088.85 5,088.85 5,086.85 5,087.41 0.0K
11:24 5,087.09 5,088.21 5,086.41 5,087.97 0.0K
11:25 5,088.03 5,090.97 5,088.03 5,090.95 0.0K
11:26 5,091.38 5,092.50 5,091.18 5,092.43 0.0K
11:27 5,092.61 5,093.36 5,092.61 5,093.37 0.0K
11:28 5,093.87 5,094.25 5,093.54 5,093.58 0.0K
11:29 5,093.69 5,094.87 5,093.69 5,094.87 0.0K
11:30 5,094.84 5,095.49 5,094.84 5,095.25 0.0K
11:31 5,095.21 5,095.50 5,093.76 5,093.94 0.0K
11:32 5,093.95 5,094.81 5,093.90 5,094.50 0.0K
11:33 5,094.70 5,094.75 5,092.44 5,092.90 0.0K
11:34 5,092.99 5,094.35 5,092.99 5,094.29 0.0K
11:35 5,094.33 5,094.46 5,093.15 5,093.15 0.0K
11:36 5,093.47 5,094.37 5,093.47 5,094.23 0.0K
11:37 5,094.35 5,094.35 5,091.76 5,091.93 0.0K
11:38 5,091.32 5,091.32 5,089.59 5,089.59 0.0K
11:39 5,089.63 5,089.68 5,088.96 5,089.29 0.0K
11:40 5,089.62 5,090.92 5,089.62 5,090.02 0.0K
11:41 5,090.34 5,090.77 5,089.67 5,090.68 0.0K
11:42 5,090.60 5,090.60 5,089.14 5,089.41 0.0K
11:43 5,089.35 5,091.06 5,089.35 5,091.06 0.0K
11:44 5,091.18 5,092.40 5,091.18 5,091.64 0.0K
11:45 5,090.93 5,090.93 5,089.99 5,090.60 0.0K
11:46 5,090.64 5,091.06 5,090.43 5,090.62 0.0K
11:47 5,090.56 5,091.23 5,090.56 5,090.81 0.0K
11:48 5,090.67 5,091.66 5,090.67 5,091.66 0.0K
11:49 5,092.03 5,092.68 5,091.74 5,092.68 0.0K
11:50 5,092.73 5,092.73 5,089.63 5,089.63 0.0K
11:51 5,089.51 5,091.01 5,089.51 5,090.92 0.0K
11:52 5,090.88 5,091.47 5,090.40 5,090.43 0.0K
11:53 5,090.38 5,090.38 5,088.80 5,088.95 0.0K
11:54 5,089.25 5,090.17 5,088.58 5,090.04 0.0K
11:55 5,089.94 5,089.94 5,088.89 5,089.49 0.0K
11:56 5,089.54 5,090.09 5,089.41 5,089.54 0.0K
11:57 5,089.31 5,089.40 5,088.73 5,089.40 0.0K
11:58 5,089.47 5,089.47 5,086.98 5,086.98 0.0K
11:59 5,086.74 5,086.74 5,085.98 5,086.13 0.0K
12:00 5,086.07 5,086.07 5,084.79 5,085.23 0.0K
12:01 5,085.25 5,085.98 5,085.25 5,085.94 0.0K
12:02 5,085.89 5,086.79 5,085.89 5,086.13 0.0K
12:03 5,086.02 5,086.76 5,085.64 5,085.66 0.0K
12:04 5,085.62 5,086.84 5,085.35 5,086.41 0.0K
12:05 5,086.62 5,087.07 5,086.18 5,086.25 0.0K
12:06 5,086.62 5,088.54 5,086.62 5,088.54 0.0K
12:07 5,088.85 5,088.85 5,086.99 5,087.37 0.0K
12:08 5,087.46 5,087.56 5,086.47 5,086.73 0.0K
12:09 5,086.86 5,087.21 5,086.57 5,087.05 0.0K
12:10 5,087.02 5,087.06 5,086.24 5,086.63 0.0K
12:11 5,086.82 5,087.58 5,086.64 5,087.03 0.0K
12:12 5,086.85 5,087.63 5,086.85 5,087.53 0.0K
12:13 5,087.45 5,087.97 5,087.33 5,087.97 0.0K
12:14 5,088.17 5,089.09 5,088.17 5,088.84 0.0K
12:15 5,088.88 5,090.16 5,088.73 5,089.93 0.0K
12:16 5,089.77 5,089.90 5,089.00 5,089.90 0.0K
12:17 5,089.76 5,090.14 5,088.98 5,090.14 0.0K
12:18 5,090.11 5,090.32 5,089.64 5,090.16 0.0K
12:19 5,090.36 5,091.97 5,090.36 5,091.97 0.0K
12:20 5,091.93 5,094.07 5,091.93 5,094.07 0.0K
12:21 5,094.44 5,096.94 5,094.44 5,096.79 0.0K
12:22 5,096.76 5,097.45 5,096.41 5,097.45 0.0K
12:23 5,097.46 5,098.09 5,097.40 5,097.39 0.0K
12:24 5,097.13 5,099.75 5,097.13 5,099.75 0.0K
12:25 5,099.89 5,101.38 5,099.89 5,100.93 0.0K
12:26 5,100.77 5,100.87 5,100.31 5,100.46 0.0K
12:27 5,100.89 5,100.89 5,099.56 5,099.56 0.0K
12:28 5,099.52 5,099.52 5,097.53 5,097.53 0.0K
12:29 5,097.60 5,099.22 5,097.60 5,099.21 0.0K
12:30 5,099.26 5,099.95 5,099.26 5,099.75 0.0K
12:31 5,100.03 5,100.67 5,100.03 5,100.14 0.0K
12:32 5,100.10 5,100.71 5,099.44 5,099.44 0.0K
12:33 5,099.34 5,099.34 5,096.92 5,096.94 0.0K
12:34 5,096.86 5,098.63 5,096.86 5,098.63 0.0K
12:35 5,098.56 5,098.99 5,097.77 5,098.59 0.0K
12:36 5,098.70 5,098.88 5,098.01 5,098.77 0.0K
12:37 5,098.76 5,100.50 5,098.76 5,100.50 0.0K
12:38 5,100.47 5,100.47 5,099.99 5,099.99 0.0K
12:39 5,099.76 5,100.01 5,099.50 5,099.78 0.0K
12:40 5,099.83 5,100.26 5,099.43 5,099.46 0.0K
12:41 5,099.68 5,101.07 5,099.51 5,101.07 0.0K
12:42 5,101.02 5,101.16 5,100.73 5,100.73 0.0K
12:43 5,100.69 5,101.40 5,100.58 5,101.40 0.0K
12:44 5,101.47 5,102.76 5,101.47 5,102.61 0.0K
12:45 5,102.37 5,102.75 5,101.92 5,101.92 0.0K
12:46 5,101.92 5,102.19 5,101.56 5,102.22 0.0K
12:47 5,102.36 5,102.36 5,101.84 5,101.98 0.0K
12:48 5,101.78 5,102.26 5,100.83 5,101.97 0.0K
12:49 5,101.97 5,102.47 5,101.72 5,102.32 0.0K
12:50 5,102.32 5,102.68 5,102.21 5,102.69 0.0K
12:51 5,102.52 5,102.75 5,101.99 5,102.75 0.0K
12:52 5,102.74 5,104.27 5,102.74 5,103.73 0.0K
12:53 5,103.81 5,103.96 5,103.19 5,103.17 0.0K
12:54 5,103.14 5,103.46 5,103.14 5,103.34 0.0K
12:55 5,103.37 5,103.37 5,102.82 5,103.27 0.0K
12:56 5,103.08 5,103.30 5,102.69 5,103.01 0.0K
12:57 5,103.14 5,105.19 5,102.76 5,105.19 0.0K
12:58 5,105.25 5,106.58 5,105.25 5,106.58 0.0K
12:59 5,106.59 5,107.01 5,106.44 5,106.49 0.0K
13:00 5,106.27 5,106.62 5,105.90 5,105.96 0.0K
13:01 5,105.85 5,106.15 5,105.68 5,105.87 0.0K
13:02 5,106.03 5,106.75 5,106.03 5,106.72 0.0K
13:03 5,106.80 5,106.80 5,105.72 5,105.87 0.0K
13:04 5,105.94 5,105.94 5,105.50 5,105.66 0.0K
13:05 5,105.48 5,106.17 5,105.20 5,106.17 0.0K
13:06 5,106.03 5,106.65 5,105.89 5,106.08 0.0K
13:07 5,106.07 5,106.07 5,105.32 5,105.56 0.0K
13:08 5,105.56 5,106.52 5,105.56 5,106.32 0.0K
13:09 5,106.39 5,106.98 5,106.39 5,106.98 0.0K
13:10 5,106.99 5,108.10 5,106.99 5,107.64 0.0K
13:11 5,107.63 5,108.05 5,107.63 5,108.05 0.0K
13:12 5,108.18 5,108.98 5,108.18 5,108.86 0.0K
13:13 5,108.95 5,109.13 5,108.64 5,108.76 0.0K
13:14 5,108.75 5,109.05 5,108.59 5,108.61 0.0K
13:15 5,108.65 5,108.65 5,107.42 5,107.87 0.0K
13:16 5,107.80 5,108.20 5,107.80 5,108.09 0.0K
13:17 5,108.28 5,108.46 5,108.04 5,108.46 0.0K
13:18 5,108.51 5,108.51 5,107.33 5,107.33 0.0K
13:19 5,107.36 5,107.36 5,107.14 5,107.22 0.0K
13:20 5,107.17 5,107.17 5,106.10 5,106.36 0.0K
13:21 5,106.45 5,106.87 5,106.23 5,106.19 0.0K
13:22 5,106.24 5,106.97 5,106.24 5,106.69 0.0K
13:23 5,106.70 5,107.15 5,106.70 5,107.18 0.0K
13:24 5,107.21 5,107.79 5,107.21 5,107.79 0.0K
13:25 5,108.14 5,108.27 5,108.04 5,108.04 0.0K
13:26 5,108.11 5,109.35 5,108.00 5,109.35 0.0K
13:27 5,109.28 5,109.48 5,109.18 5,109.25 0.0K
13:28 5,109.26 5,109.69 5,108.76 5,108.76 0.0K
13:29 5,108.83 5,108.95 5,108.73 5,108.88 0.0K
13:30 5,108.88 5,108.88 5,108.48 5,108.82 0.0K
13:31 5,108.89 5,108.89 5,108.34 5,108.47 0.0K
13:32 5,108.44 5,108.46 5,107.63 5,108.49 0.0K
13:33 5,108.49 5,108.77 5,108.42 5,108.67 0.0K
13:34 5,108.88 5,109.02 5,108.58 5,108.55 0.0K
13:35 5,108.47 5,109.04 5,108.40 5,108.81 0.0K
13:36 5,109.02 5,109.52 5,109.02 5,109.52 0.0K
13:37 5,109.31 5,109.65 5,109.08 5,109.08 0.0K
13:38 5,109.07 5,109.15 5,107.84 5,107.84 0.0K
13:39 5,107.83 5,109.33 5,107.83 5,108.13 0.0K
13:40 5,108.21 5,109.08 5,108.12 5,108.40 0.0K
13:41 5,108.31 5,108.31 5,107.20 5,107.45 0.0K
13:42 5,107.62 5,107.76 5,107.50 5,107.48 0.0K
13:43 5,107.63 5,108.69 5,107.63 5,108.57 0.0K
13:44 5,108.57 5,108.95 5,108.53 5,108.56 0.0K
13:45 5,108.57 5,108.57 5,107.81 5,107.94 0.0K
13:46 5,107.75 5,107.75 5,106.93 5,106.92 0.0K
13:47 5,107.00 5,107.38 5,106.82 5,106.93 0.0K
13:48 5,106.88 5,107.40 5,106.82 5,107.16 0.0K
13:49 5,107.37 5,107.37 5,106.78 5,107.03 0.0K
13:50 5,107.08 5,107.08 5,106.40 5,106.40 0.0K
13:51 5,106.41 5,106.41 5,105.90 5,106.03 0.0K
13:52 5,106.01 5,106.56 5,106.01 5,106.29 0.0K
13:53 5,106.34 5,106.34 5,105.41 5,105.41 0.0K
13:54 5,105.32 5,105.52 5,104.04 5,104.18 0.0K
13:55 5,104.10 5,104.56 5,103.40 5,103.40 0.0K
13:56 5,103.42 5,103.42 5,102.99 5,103.15 0.0K
13:57 5,103.34 5,105.53 5,103.34 5,105.39 0.0K
13:58 5,105.39 5,105.57 5,105.18 5,105.57 0.0K
13:59 5,105.65 5,106.48 5,105.64 5,106.41 0.0K
14:00 5,106.36 5,107.79 5,106.29 5,107.79 0.0K
14:01 5,107.80 5,108.65 5,107.80 5,108.48 0.0K
14:02 5,108.46 5,108.66 5,108.10 5,108.46 0.0K
14:03 5,108.23 5,108.51 5,108.10 5,108.51 0.0K
14:04 5,108.63 5,108.75 5,108.12 5,108.12 0.0K
14:05 5,108.04 5,108.04 5,105.57 5,105.57 0.0K
14:06 5,105.40 5,105.40 5,104.63 5,104.63 0.0K
14:07 5,104.73 5,105.44 5,104.73 5,105.21 0.0K
14:08 5,105.17 5,105.26 5,104.52 5,104.69 0.0K
14:09 5,104.71 5,104.71 5,104.21 5,104.23 0.0K
14:10 5,104.13 5,104.21 5,103.69 5,103.69 0.0K
14:11 5,103.66 5,104.28 5,103.50 5,103.57 0.0K
14:12 5,103.60 5,105.40 5,103.60 5,105.40 0.0K
14:13 5,105.66 5,105.80 5,105.36 5,105.46 0.0K
14:14 5,105.43 5,106.45 5,105.34 5,106.45 0.0K
14:15 5,106.40 5,108.58 5,106.40 5,108.58 0.0K
14:16 5,108.58 5,108.77 5,108.32 5,108.77 0.0K
14:17 5,108.85 5,109.22 5,108.19 5,109.12 0.0K
14:18 5,109.18 5,109.18 5,108.74 5,108.93 0.0K
14:19 5,109.14 5,109.20 5,108.20 5,108.20 0.0K
14:20 5,108.20 5,108.20 5,107.34 5,107.34 0.0K
14:21 5,107.31 5,108.67 5,107.31 5,108.55 0.0K
14:22 5,108.61 5,108.65 5,108.31 5,108.31 0.0K
14:23 5,108.45 5,109.27 5,108.42 5,109.27 0.0K
14:24 5,109.28 5,110.55 5,109.28 5,110.46 0.0K
14:25 5,110.57 5,111.49 5,110.57 5,111.49 0.0K
14:26 5,111.51 5,112.05 5,111.51 5,111.82 0.0K
14:27 5,111.54 5,111.54 5,110.36 5,110.36 0.0K
14:28 5,110.37 5,110.37 5,109.63 5,109.62 0.0K
14:29 5,109.59 5,110.38 5,109.59 5,110.34 0.0K
14:30 5,110.71 5,110.95 5,110.44 5,110.95 0.0K
14:31 5,110.62 5,110.62 5,110.21 5,110.30 0.0K
14:32 5,110.18 5,110.39 5,110.11 5,110.34 0.0K
14:33 5,110.28 5,110.57 5,110.19 5,110.21 0.0K
14:34 5,110.36 5,110.57 5,110.11 5,110.57 0.0K
14:35 5,110.55 5,111.76 5,110.48 5,111.68 0.0K
14:36 5,111.64 5,112.26 5,111.64 5,111.72 0.0K
14:37 5,111.72 5,111.79 5,111.31 5,111.57 0.0K
14:38 5,111.62 5,112.15 5,111.62 5,112.19 0.0K
14:39 5,112.26 5,112.47 5,112.11 5,112.32 0.0K
14:40 5,112.35 5,113.26 5,112.25 5,112.42 0.0K
14:41 5,112.42 5,112.48 5,112.04 5,112.48 0.0K
14:42 5,112.52 5,112.67 5,112.05 5,112.05 0.0K
14:43 5,112.02 5,112.51 5,111.85 5,111.88 0.0K
14:44 5,111.93 5,111.93 5,111.63 5,111.64 0.0K
14:45 5,111.48 5,111.77 5,109.61 5,110.34 0.0K
14:46 5,110.15 5,110.31 5,108.92 5,108.92 0.0K
14:47 5,109.05 5,110.75 5,108.94 5,110.69 0.0K
14:48 5,110.92 5,111.45 5,110.77 5,111.45 0.0K
14:49 5,111.43 5,111.58 5,111.16 5,111.28 0.0K
14:50 5,111.28 5,111.28 5,110.60 5,110.68 0.0K
14:51 5,110.75 5,110.97 5,110.49 5,110.83 0.0K
14:52 5,110.84 5,110.84 5,110.04 5,110.78 0.0K
14:53 5,110.82 5,110.82 5,110.05 5,110.05 0.0K
14:54 5,109.90 5,109.90 5,109.61 5,109.83 0.0K
14:55 5,109.79 5,110.52 5,109.79 5,110.41 0.0K
14:56 5,110.53 5,111.32 5,110.29 5,111.16 0.0K
14:57 5,111.30 5,111.47 5,111.24 5,111.34 0.0K
14:58 5,111.23 5,111.76 5,111.23 5,111.63 0.0K
14:59 5,111.54 5,111.55 5,111.04 5,111.20 0.0K
15:00 5,111.17 5,111.74 5,111.17 5,111.42 0.0K
15:01 5,111.34 5,111.47 5,110.46 5,110.91 0.0K
15:02 5,110.95 5,111.37 5,110.93 5,111.36 0.0K
15:03 5,111.38 5,111.75 5,111.32 5,111.47 0.0K
15:04 5,111.52 5,111.64 5,110.81 5,110.81 0.0K
15:05 5,110.90 5,111.25 5,110.74 5,111.25 0.0K
15:06 5,111.27 5,111.27 5,110.18 5,110.18 0.0K
15:07 5,110.16 5,110.16 5,109.40 5,109.39 0.0K
15:08 5,109.46 5,109.73 5,109.29 5,109.34 0.0K
15:09 5,109.20 5,109.20 5,108.53 5,108.84 0.0K
15:10 5,108.80 5,108.80 5,108.24 5,108.57 0.0K
15:11 5,108.73 5,109.27 5,108.53 5,109.23 0.0K
15:12 5,109.21 5,109.21 5,108.65 5,108.86 0.0K
15:13 5,108.68 5,108.68 5,108.44 5,108.59 0.0K
15:14 5,108.79 5,108.79 5,108.32 5,108.32 0.0K
15:15 5,108.19 5,108.19 5,107.41 5,107.50 0.0K
15:16 5,107.52 5,108.36 5,107.52 5,108.36 0.0K
15:17 5,108.28 5,109.17 5,108.21 5,109.17 0.0K
15:18 5,109.34 5,109.40 5,109.20 5,109.20 0.0K
15:19 5,109.23 5,109.35 5,109.06 5,109.39 0.0K
15:20 5,109.42 5,109.76 5,109.34 5,109.33 0.0K
15:21 5,109.36 5,109.36 5,108.73 5,109.16 0.0K
15:22 5,109.06 5,109.23 5,108.89 5,109.12 0.0K
15:23 5,109.17 5,110.58 5,109.17 5,110.58 0.0K
15:24 5,110.59 5,110.59 5,109.94 5,109.95 0.0K
15:25 5,109.94 5,110.71 5,109.94 5,110.65 0.0K
15:26 5,110.61 5,110.78 5,110.27 5,110.78 0.0K
15:27 5,110.70 5,110.70 5,110.00 5,110.44 0.0K
15:28 5,110.39 5,110.47 5,110.00 5,110.00 0.0K
15:29 5,109.92 5,109.95 5,109.44 5,109.44 0.0K
15:30 5,109.45 5,109.45 5,108.04 5,108.08 0.0K
15:31 5,107.91 5,108.39 5,107.62 5,107.62 0.0K
15:32 5,107.49 5,108.42 5,107.49 5,108.42 0.0K
15:33 5,108.34 5,108.34 5,107.89 5,108.06 0.0K
15:34 5,108.07 5,108.32 5,107.73 5,107.94 0.0K
15:35 5,107.79 5,107.97 5,107.55 5,107.65 0.0K
15:36 5,107.64 5,107.87 5,107.35 5,107.54 0.0K
15:37 5,107.58 5,108.36 5,107.58 5,108.30 0.0K
15:38 5,108.35 5,109.45 5,108.34 5,108.93 0.0K
15:39 5,109.08 5,109.08 5,108.59 5,108.74 0.0K
15:40 5,108.78 5,109.11 5,108.64 5,108.82 0.0K
15:41 5,108.50 5,108.59 5,108.02 5,108.59 0.0K
15:42 5,108.57 5,109.07 5,108.57 5,108.93 0.0K
15:43 5,108.96 5,108.96 5,108.22 5,108.26 0.0K
15:44 5,108.29 5,108.29 5,107.67 5,107.67 0.0K
15:45 5,107.83 5,108.19 5,107.73 5,107.71 0.0K
15:46 5,107.59 5,107.65 5,107.39 5,107.48 0.0K
15:47 5,107.54 5,107.54 5,107.04 5,107.06 0.0K
15:48 5,106.93 5,108.39 5,106.93 5,108.14 0.0K
15:49 5,108.17 5,109.77 5,108.02 5,109.77 0.0K
15:50 5,109.19 5,109.19 5,107.26 5,107.48 0.0K
15:51 5,107.30 5,107.63 5,106.26 5,106.34 0.0K
15:52 5,106.62 5,106.66 5,105.47 5,105.79 0.0K
15:53 5,105.78 5,106.87 5,105.53 5,106.77 0.0K
15:54 5,106.99 5,110.39 5,106.99 5,109.98 0.0K
15:55 5,110.36 5,110.45 5,108.34 5,108.51 0.0K
15:56 5,109.14 5,109.76 5,107.66 5,107.74 0.0K
15:57 5,107.92 5,110.68 5,107.92 5,110.59 0.0K
15:58 5,110.37 5,111.12 5,110.33 5,111.12 0.0K
15:59 5,110.64 5,111.31 5,109.99 5,110.61 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5,112.30 5,140.20 5,112.30 5,125.80 0.0M
2025-09-26 5,083.20 5,114.40 5,078.90 5,110.60 0.0M
2025-09-25 5,106.10 5,106.10 5,054.30 5,082.60 0.0M
2025-09-24 5,122.30 5,136.00 5,092.70 5,101.70 0.0M
2025-09-23 5,154.60 5,156.60 5,113.00 5,121.70 0.0M
2025-09-22 5,129.80 5,159.20 5,117.80 5,158.50 0.0M
2025-09-19 5,100.70 5,135.70 5,100.70 5,130.00 0.0M
2025-09-18 5,075.49 5,120.59 5,075.49 5,100.93 0.0M
2025-09-17 5,081.16 5,089.41 5,037.27 5,075.39 0.0M
2025-09-16 5,086.69 5,094.91 5,076.64 5,080.99 0.0M
2025-09-15 5,058.76 5,087.70 5,058.76 5,086.46 0.0M
2025-09-12 5,058.61 5,070.81 5,054.14 5,059.19 0.0M
2025-09-11 5,020.46 5,063.20 5,020.46 5,059.13 0.0M
2025-09-10 5,005.78 5,039.65 5,005.78 5,020.15 0.0M
2025-09-09 4,987.61 5,006.46 4,977.93 5,002.59 0.0M
2025-09-08 4,971.50 4,997.43 4,971.50 4,985.95 0.0M
2025-09-05 4,989.66 5,015.03 4,941.09 4,970.96 0.0M
2025-09-04 4,947.52 4,989.40 4,945.55 4,989.07 0.0M
2025-09-03 4,928.74 4,953.16 4,922.42 4,947.63 0.0M
2025-09-02 4,952.20 4,952.20 4,876.43 4,920.22 0.0M
2025-09-01 4,954.16 4,954.16 4,954.16 4,954.16 0.0M
2025-08-29 4,987.54 4,987.54 4,942.20 4,954.16 0.0M
2025-08-28 4,969.35 4,994.85 4,960.48 4,989.65 0.0M
2025-08-27 4,958.84 4,975.01 4,953.29 4,969.75 0.0M
2025-08-26 4,936.27 4,960.91 4,927.45 4,959.16 0.0M
2025-08-25 4,955.60 4,957.79 4,934.94 4,935.85 0.0M
2025-08-22 4,883.88 4,965.17 4,883.88 4,955.53 0.0M
2025-08-21 4,900.52 4,901.35 4,868.87 4,881.93 0.0M
2025-08-20 4,914.69 4,914.69 4,858.11 4,901.70 0.0M
2025-08-19 4,952.07 4,953.23 4,906.60 4,914.63 0.0M
2025-08-18 4,950.34 4,954.63 4,940.84 4,951.15 0.0M
2025-08-15 4,965.97 4,969.62 4,944.23 4,950.55 0.0M
2025-08-14 4,960.45 4,970.08 4,942.89 4,964.78 0.0M
2025-08-13 4,951.30 4,976.56 4,944.69 4,960.86 0.0M
2025-08-12 4,897.98 4,951.76 4,897.98 4,951.17 0.0M
2025-08-11 4,908.86 4,924.06 4,890.12 4,897.55 0.0M
2025-08-08 4,869.93 4,913.14 4,869.93 4,908.96 0.0M
2025-08-07 4,870.69 4,906.18 4,844.43 4,869.20 0.0M
2025-08-06 4,831.56 4,876.71 4,831.56 4,871.51 0.0M
2025-08-05 4,855.22 4,868.86 4,823.71 4,830.28 0.0M
2025-08-04 4,782.81 4,855.47 4,782.81 4,855.15 0.0M
2025-08-01 4,849.10 4,849.10 4,762.60 4,781.48 0.0M
2025-07-31 4,877.55 4,929.05 4,856.60 4,865.72 0.0M
2025-07-30 4,881.58 4,903.06 4,858.12 4,878.91 0.0M
2025-07-29 4,897.14 4,919.06 4,876.89 4,881.48 0.0M
2025-07-28 4,893.43 4,905.54 4,886.84 4,897.53 0.0M
2025-07-25 4,872.88 4,899.32 4,872.88 4,893.27 0.0M
2025-07-24 4,867.58 4,887.21 4,867.58 4,873.38 0.0M
2025-07-23 4,830.77 4,868.39 4,830.77 4,867.26 0.0M
2025-07-22 4,833.17 4,838.45 4,808.54 4,829.65 0.0M
2025-07-21 4,825.67 4,856.65 4,825.67 4,833.33 0.0M
2025-07-18 4,826.57 4,838.83 4,816.58 4,825.44 0.0M
2025-07-17 4,799.79 4,830.47 4,798.81 4,824.71 0.0M
2025-07-16 4,784.64 4,802.80 4,752.63 4,799.82 0.0M
2025-07-15 4,798.87 4,825.74 4,782.26 4,783.85 0.0M
2025-07-14 4,789.14 4,802.15 4,774.48 4,798.84 0.0M
2025-07-11 4,803.69 4,803.69 4,772.41 4,789.28 0.0M
2025-07-10 4,792.90 4,810.07 4,779.53 4,803.57 0.0M
2025-07-09 4,762.73 4,797.58 4,762.73 4,792.81 0.0M
2025-07-08 4,768.37 4,774.74 4,756.12 4,761.91 0.0M
2025-07-07 4,798.35 4,798.35 4,745.97 4,768.24 0.0M
2025-07-04 4,805.12 4,805.12 4,805.12 4,805.12 0.0M
2025-07-03 4,763.41 4,808.70 4,763.41 4,805.12 0.0M
2025-07-02 4,738.79 4,763.20 4,732.85 4,763.20 0.0M
2025-07-01 4,751.22 4,751.22 4,722.77 4,738.48 0.0M
2025-06-30 4,724.14 4,759.30 4,724.14 4,751.22 0.0M
2025-06-27 4,702.12 4,734.93 4,693.49 4,725.03 0.0M
2025-06-26 4,661.82 4,703.87 4,661.82 4,699.82 0.0M
2025-06-25 4,660.43 4,675.40 4,653.50 4,661.86 0.0M
2025-06-24 4,605.09 4,665.87 4,605.09 4,658.76 0.0M
2025-06-23 4,561.20 4,607.32 4,542.20 4,604.60 0.0M
2025-06-20 4,573.84 4,601.29 4,549.58 4,561.08 0.0M
2025-06-19 4,573.63 4,573.63 4,573.63 4,573.63 0.0M
2025-06-18 4,574.72 4,602.51 4,566.59 4,573.63 0.0M
2025-06-17 4,610.74 4,610.74 4,568.47 4,574.38 0.0M
2025-06-16 4,568.82 4,625.31 4,568.82 4,611.94 0.0M
2025-06-13 4,618.32 4,618.32 4,558.72 4,568.78 0.0M
2025-06-12 4,600.84 4,620.93 4,589.96 4,620.56 0.0M
2025-06-11 4,617.61 4,631.48 4,588.20 4,603.00 0.0M
2025-06-10 4,589.76 4,618.15 4,584.15 4,615.24 0.0M
2025-06-09 4,586.49 4,601.66 4,580.66 4,590.77 0.0M
2025-06-06 4,536.28 4,600.50 4,536.28 4,587.45 0.0M
2025-06-05 4,563.86 4,587.06 4,525.34 4,538.90 0.0M
2025-06-04 4,563.39 4,577.95 4,558.37 4,563.77 0.0M
2025-06-03 4,538.47 4,570.03 4,532.04 4,561.14 0.0M
2025-06-02 4,510.84 4,536.25 4,477.88 4,535.17 0.0M
2025-05-30 4,513.18 4,522.29 4,460.68 4,514.28 0.0M
2025-05-29 4,495.88 4,538.96 4,486.08 4,513.10 0.0M
2025-05-28 4,519.24 4,533.96 4,490.48 4,495.44 0.0M
2025-05-27 4,426.47 4,520.71 4,426.47 4,518.58 0.0M
2025-05-26 4,426.44 4,426.44 4,426.44 4,426.44 0.0M
2025-05-23 4,457.07 4,457.07 4,401.82 4,426.44 0.0M
2025-05-22 4,458.50 4,485.62 4,445.55 4,457.99 0.0M
2025-05-21 4,525.25 4,530.32 4,446.43 4,457.42 0.0M
2025-05-20 4,545.01 4,545.01 4,503.84 4,528.39 0.0M
2025-05-19 4,537.39 4,550.26 4,494.58 4,546.86 0.0M
2025-05-17 4,512.43 4,541.97 4,541.97 4,541.97 0.0M
2025-05-16 4,512.43 4,542.28 4,503.11 4,541.97 0.0M
2025-05-15 4,494.96 4,518.34 4,472.23 4,511.19 0.0M
2025-05-14 4,487.87 4,506.80 4,480.50 4,496.86 0.0M
2025-05-13 4,450.80 4,502.68 4,450.80 4,487.69 0.0M
2025-05-12 4,311.28 4,451.10 4,311.28 4,450.29 0.0M
2025-05-09 4,310.86 4,333.86 4,296.05 4,307.38 0.0M
2025-05-08 4,285.65 4,353.38 4,285.65 4,310.92 0.0M
2025-05-07 4,267.06 4,301.57 4,242.96 4,284.39 0.0M
2025-05-06 4,300.49 4,300.49 4,250.15 4,266.92 0.0M
2025-05-05 4,328.15 4,328.15 4,287.46 4,300.58 0.0M
2025-05-02 4,266.01 4,339.58 4,266.01 4,328.17 0.0M
2025-05-01 4,234.78 4,308.52 4,234.78 4,265.99 0.0M
2025-04-30 4,229.33 4,244.10 4,130.11 4,234.78 0.0M
2025-04-29 4,203.87 4,237.27 4,186.85 4,229.59 0.0M
2025-04-28 4,202.93 4,223.93 4,158.22 4,204.50 0.0M
2025-04-25 4,166.85 4,204.83 4,149.11 4,202.82 0.0M
2025-04-24 4,080.01 4,170.66 4,079.54 4,167.13 0.0M
2025-04-23 4,018.37 4,151.38 4,018.37 4,080.14 0.0M
2025-04-22 3,909.35 4,026.36 3,909.35 4,008.87 0.0M
2025-04-21 4,006.08 4,006.08 3,866.30 3,909.25 0.0M
2025-04-17 4,003.67 4,040.73 3,985.99 4,006.27 0.0M
2025-04-16 4,095.63 4,095.63 3,960.52 4,003.60 0.0M
2025-04-15 4,103.91 4,138.26 4,090.71 4,098.86 0.0M
2025-04-14 4,073.79 4,146.67 4,068.54 4,103.90 0.0M
2025-04-11 3,999.78 4,085.58 3,965.21 4,073.76 0.0M
2025-04-10 4,144.83 4,144.83 3,883.37 3,999.83 0.0M
2025-04-09 3,774.74 4,163.23 3,752.96 4,144.94 0.0M
2025-04-08 3,834.14 3,994.94 3,720.13 3,775.14 0.0M
2025-04-07 3,838.89 3,973.18 3,655.31 3,833.55 0.0M
2025-04-04 4,085.89 4,085.89 3,836.10 3,839.08 0.0M
2025-04-03 4,297.17 4,297.17 4,081.94 4,086.25 0.0M
2025-04-02 4,268.20 4,317.30 4,220.39 4,298.46 0.0M
2025-04-01 4,247.15 4,281.61 4,210.02 4,268.88 0.0M
2025-03-31 4,228.69 4,260.23 4,152.90 4,249.67 0.0M
2025-03-28 4,317.58 4,317.58 4,221.70 4,228.72 0.0M
2025-03-27 4,335.26 4,350.35 4,303.85 4,317.72 0.0M
2025-03-26 4,391.82 4,394.13 4,321.99 4,335.68 0.0M
2025-03-25 4,382.11 4,398.86 4,379.11 4,391.99 0.0M
2025-03-24 4,306.75 4,388.17 4,306.75 4,382.16 0.0M
2025-03-21 4,295.29 4,304.75 4,252.51 4,302.18 0.0M
2025-03-20 4,304.09 4,333.51 4,273.98 4,296.10 0.0M
2025-03-19 4,256.20 4,335.33 4,256.20 4,304.37 0.0M
2025-03-18 4,303.38 4,303.38 4,243.70 4,255.87 0.0M
2025-03-17 4,278.64 4,326.20 4,272.72 4,304.38 0.0M
2025-03-14 4,196.27 4,283.59 4,196.27 4,278.92 0.0M
2025-03-13 4,252.31 4,252.31 4,176.32 4,188.62 0.0M
2025-03-12 4,225.23 4,281.62 4,207.58 4,249.73 0.0M
2025-03-11 4,252.73 4,273.21 4,190.27 4,224.81 0.0M
2025-03-10 4,379.49 4,379.49 4,215.40 4,253.65 0.0M
2025-03-07 4,357.54 4,389.28 4,299.87 4,379.74 0.0M
2025-03-06 4,439.12 4,439.12 4,336.78 4,357.61 0.0M
2025-03-05 4,389.97 4,453.61 4,362.07 4,440.38 0.0M
2025-03-04 4,440.10 4,456.18 4,351.10 4,389.84 0.0M
2025-03-03 4,523.93 4,548.84 4,410.86 4,440.67 0.0M
2025-02-28 4,449.56 4,527.37 4,432.92 4,523.68 0.0M
2025-02-27 4,529.01 4,556.36 4,448.48 4,450.49 0.0M
2025-02-26 4,523.62 4,565.73 4,506.16 4,524.83 0.0M
2025-02-25 4,549.12 4,554.63 4,487.32 4,523.42 0.0M
2025-02-24 4,577.36 4,598.83 4,545.69 4,549.23 0.0M
2025-02-21 4,658.75 4,660.87 4,573.40 4,575.96 0.0M
2025-02-20 4,679.40 4,679.40 4,633.31 4,658.74 0.0M
2025-02-19 4,667.64 4,682.62 4,653.88 4,679.86 0.0M
2025-02-18 4,658.97 4,668.68 4,644.40 4,667.69 0.0M
2025-02-14 4,656.35 4,667.17 4,652.62 4,658.88 0.0M
2025-02-13 4,612.24 4,659.69 4,607.26 4,658.29 0.0M
2025-02-12 4,620.08 4,620.08 4,574.65 4,610.56 0.0M
2025-02-11 4,619.68 4,627.28 4,601.76 4,621.26 0.0M
2025-02-10 4,587.82 4,625.79 4,587.82 4,620.52 0.0M
2025-02-07 4,634.02 4,647.22 4,583.51 4,587.42 0.0M
2025-02-06 4,621.28 4,634.13 4,606.11 4,633.75 0.0M
2025-02-05 4,598.22 4,616.07 4,574.02 4,615.17 0.0M
2025-02-04 4,562.45 4,601.41 4,559.58 4,598.31 0.0M
2025-02-03 4,598.15 4,598.15 4,508.82 4,562.99 0.0M
2025-01-31 4,620.18 4,661.02 4,590.84 4,598.28 0.0M
2025-01-30 4,606.13 4,631.98 4,585.02 4,620.19 0.0M
2025-01-29 4,620.16 4,620.16 4,577.22 4,598.60 0.0M
2025-01-28 4,574.64 4,625.57 4,560.07 4,620.38 0.0M
2025-01-27 4,642.63 4,642.63 4,540.91 4,572.40 0.0M
2025-01-24 4,661.83 4,669.73 4,637.39 4,646.86 0.0M
2025-01-23 4,635.80 4,661.94 4,626.32 4,661.92 0.0M
2025-01-22 4,605.32 4,647.50 4,605.32 4,636.91 0.0M
2025-01-21 4,558.35 4,607.16 4,558.35 4,605.33 0.0M
2025-01-20 4,566.63 4,566.63 4,566.63 4,566.63 0.0M
2025-01-17 4,518.47 4,581.05 4,518.47 4,566.63 0.0M
2025-01-16 4,532.17 4,543.88 4,513.76 4,518.00 0.0M
2025-01-15 4,445.47 4,539.75 4,445.47 4,531.68 0.0M
2025-01-14 4,443.39 4,470.68 4,418.02 4,445.43 0.0M
2025-01-13 4,430.98 4,444.91 4,395.76 4,443.02 0.0M
2025-01-10 4,509.27 4,509.27 4,423.83 4,439.05 0.0M
2025-01-08 4,502.33 4,517.12 4,476.31 4,509.47 0.0M
2025-01-07 4,557.71 4,575.36 4,488.68 4,502.32 0.0M
2025-01-06 4,531.94 4,591.90 4,531.94 4,557.73 0.0M
2025-01-03 4,469.74 4,534.53 4,469.74 4,529.45 0.0M
2025-01-02 4,481.75 4,520.13 4,439.28 4,469.73 0.0M