NASDAQ US 300 TR (NQUSL300T)

NQUSL300T
🏛️ 美国 →
6,824.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6,850.09 6,850.09 6,837.08 6,838.37 0.0K
09:31 6,838.78 6,839.49 6,837.94 6,838.79 0.0K
09:32 6,839.67 6,842.81 6,839.67 6,842.81 0.0K
09:33 6,842.36 6,843.37 6,839.25 6,839.25 0.0K
09:34 6,839.96 6,841.50 6,839.66 6,839.66 0.0K
09:35 6,839.65 6,840.27 6,837.97 6,837.97 0.0K
09:36 6,838.33 6,839.56 6,836.94 6,839.56 0.0K
09:37 6,839.65 6,840.86 6,838.77 6,840.46 0.0K
09:38 6,840.69 6,840.69 6,839.16 6,839.16 0.0K
09:39 6,839.61 6,839.87 6,836.70 6,837.13 0.0K
09:40 6,836.75 6,836.75 6,834.61 6,834.61 0.0K
09:41 6,834.71 6,836.73 6,834.61 6,836.73 0.0K
09:42 6,837.10 6,839.16 6,837.10 6,839.10 0.0K
09:43 6,839.27 6,839.45 6,837.89 6,837.95 0.0K
09:44 6,838.14 6,839.06 6,837.90 6,839.06 0.0K
09:45 6,839.15 6,840.57 6,838.60 6,838.69 0.0K
09:46 6,838.91 6,840.61 6,838.91 6,840.51 0.0K
09:47 6,840.79 6,841.04 6,839.02 6,840.72 0.0K
09:48 6,841.02 6,842.38 6,841.02 6,842.32 0.0K
09:49 6,842.40 6,843.09 6,842.02 6,842.33 0.0K
09:50 6,842.52 6,842.69 6,841.65 6,842.40 0.0K
09:51 6,842.59 6,844.22 6,842.18 6,844.22 0.0K
09:52 6,844.17 6,845.20 6,843.65 6,845.22 0.0K
09:53 6,844.99 6,845.57 6,843.84 6,845.27 0.0K
09:54 6,845.57 6,847.38 6,845.57 6,847.38 0.0K
09:55 6,847.77 6,848.47 6,846.44 6,846.44 0.0K
09:56 6,846.28 6,846.28 6,845.53 6,846.13 0.0K
09:57 6,846.05 6,846.05 6,844.98 6,845.06 0.0K
09:58 6,845.59 6,846.40 6,844.57 6,845.89 0.0K
09:59 6,846.26 6,847.30 6,846.26 6,846.98 0.0K
10:00 6,846.84 6,847.56 6,845.21 6,845.21 0.0K
10:01 6,844.64 6,848.07 6,844.64 6,848.07 0.0K
10:02 6,846.94 6,848.29 6,846.62 6,847.88 0.0K
10:03 6,847.68 6,849.15 6,847.59 6,849.15 0.0K
10:04 6,849.22 6,849.37 6,847.56 6,847.56 0.0K
10:05 6,847.74 6,848.68 6,847.52 6,848.17 0.0K
10:06 6,847.99 6,850.01 6,847.99 6,850.01 0.0K
10:07 6,849.95 6,850.72 6,849.62 6,850.55 0.0K
10:08 6,850.66 6,850.66 6,849.23 6,849.31 0.0K
10:09 6,849.35 6,850.40 6,849.24 6,849.71 0.0K
10:10 6,849.74 6,849.93 6,848.51 6,848.66 0.0K
10:11 6,848.16 6,848.16 6,847.23 6,847.50 0.0K
10:12 6,847.06 6,848.27 6,846.73 6,846.73 0.0K
10:13 6,846.56 6,847.64 6,845.52 6,847.64 0.0K
10:14 6,847.04 6,847.94 6,847.04 6,847.60 0.0K
10:15 6,847.71 6,847.96 6,847.34 6,847.71 0.0K
10:16 6,847.76 6,849.07 6,847.68 6,848.87 0.0K
10:17 6,848.84 6,849.88 6,848.84 6,849.70 0.0K
10:18 6,849.70 6,850.39 6,849.54 6,850.10 0.0K
10:19 6,849.48 6,849.48 6,848.04 6,848.58 0.0K
10:20 6,848.80 6,851.15 6,848.80 6,851.11 0.0K
10:21 6,851.03 6,852.41 6,850.81 6,852.08 0.0K
10:22 6,851.68 6,852.35 6,851.10 6,851.70 0.0K
10:23 6,851.74 6,852.52 6,851.40 6,852.52 0.0K
10:24 6,852.32 6,853.43 6,852.15 6,852.83 0.0K
10:25 6,852.77 6,852.77 6,851.93 6,852.19 0.0K
10:26 6,851.74 6,852.96 6,851.74 6,852.96 0.0K
10:27 6,852.86 6,853.98 6,852.83 6,853.98 0.0K
10:28 6,853.63 6,855.39 6,853.63 6,854.83 0.0K
10:29 6,854.90 6,856.76 6,854.73 6,856.76 0.0K
10:30 6,856.58 6,856.58 6,855.48 6,856.34 0.0K
10:31 6,856.23 6,856.45 6,854.49 6,855.02 0.0K
10:32 6,855.28 6,856.14 6,855.28 6,856.14 0.0K
10:33 6,856.13 6,856.50 6,855.78 6,856.40 0.0K
10:34 6,856.42 6,856.59 6,856.14 6,856.25 0.0K
10:35 6,856.13 6,857.18 6,856.00 6,857.06 0.0K
10:36 6,856.89 6,858.08 6,856.89 6,857.52 0.0K
10:37 6,857.74 6,858.06 6,857.31 6,857.88 0.0K
10:38 6,857.82 6,858.29 6,857.36 6,857.62 0.0K
10:39 6,857.47 6,858.49 6,857.14 6,858.49 0.0K
10:40 6,858.40 6,860.53 6,858.40 6,860.53 0.0K
10:41 6,860.49 6,860.80 6,859.83 6,859.88 0.0K
10:42 6,860.02 6,860.74 6,860.02 6,860.53 0.0K
10:43 6,860.59 6,861.31 6,860.59 6,860.77 0.0K
10:44 6,860.85 6,861.78 6,860.85 6,861.37 0.0K
10:45 6,861.21 6,862.06 6,860.97 6,861.86 0.0K
10:46 6,861.97 6,862.53 6,861.84 6,861.94 0.0K
10:47 6,862.08 6,862.76 6,861.65 6,862.71 0.0K
10:48 6,863.04 6,863.70 6,863.04 6,863.11 0.0K
10:49 6,863.32 6,863.48 6,861.74 6,861.78 0.0K
10:50 6,862.14 6,863.71 6,862.14 6,863.71 0.0K
10:51 6,863.52 6,865.54 6,863.52 6,865.45 0.0K
10:52 6,865.34 6,865.34 6,864.19 6,864.19 0.0K
10:53 6,863.92 6,864.86 6,863.92 6,864.48 0.0K
10:54 6,864.61 6,864.61 6,863.32 6,863.97 0.0K
10:55 6,864.08 6,864.36 6,863.73 6,864.36 0.0K
10:56 6,864.60 6,865.05 6,864.45 6,864.63 0.0K
10:57 6,864.56 6,865.55 6,864.56 6,865.60 0.0K
10:58 6,865.70 6,866.07 6,865.57 6,866.02 0.0K
10:59 6,865.95 6,865.95 6,865.07 6,865.56 0.0K
11:00 6,865.20 6,865.94 6,864.98 6,865.94 0.0K
11:01 6,865.92 6,867.57 6,865.92 6,867.57 0.0K
11:02 6,867.43 6,867.52 6,865.42 6,865.42 0.0K
11:03 6,865.55 6,865.95 6,864.91 6,864.91 0.0K
11:04 6,864.96 6,865.07 6,863.82 6,863.83 0.0K
11:05 6,863.75 6,863.75 6,862.80 6,863.05 0.0K
11:06 6,863.03 6,863.16 6,862.42 6,862.98 0.0K
11:07 6,863.11 6,864.22 6,863.02 6,864.10 0.0K
11:08 6,864.00 6,865.16 6,864.00 6,864.80 0.0K
11:09 6,864.74 6,865.05 6,864.63 6,864.99 0.0K
11:10 6,864.96 6,865.36 6,864.70 6,864.91 0.0K
11:11 6,864.73 6,865.07 6,862.74 6,862.74 0.0K
11:12 6,863.16 6,863.16 6,861.93 6,862.41 0.0K
11:13 6,862.47 6,863.10 6,861.82 6,863.10 0.0K
11:14 6,863.02 6,863.52 6,862.49 6,862.80 0.0K
11:15 6,862.86 6,863.45 6,862.53 6,862.56 0.0K
11:16 6,862.59 6,862.75 6,862.05 6,862.67 0.0K
11:17 6,862.81 6,862.81 6,861.48 6,861.64 0.0K
11:18 6,861.70 6,861.94 6,860.88 6,860.88 0.0K
11:19 6,861.04 6,862.06 6,861.04 6,861.66 0.0K
11:20 6,861.66 6,863.36 6,861.42 6,863.36 0.0K
11:21 6,863.12 6,863.98 6,863.12 6,863.98 0.0K
11:22 6,863.77 6,864.90 6,863.77 6,864.57 0.0K
11:23 6,864.60 6,864.91 6,864.12 6,864.22 0.0K
11:24 6,864.30 6,864.41 6,863.70 6,864.40 0.0K
11:25 6,864.55 6,864.55 6,863.46 6,863.46 0.0K
11:26 6,863.35 6,864.32 6,863.24 6,864.32 0.0K
11:27 6,864.31 6,864.51 6,863.81 6,864.14 0.0K
11:28 6,864.07 6,864.77 6,863.92 6,864.71 0.0K
11:29 6,864.45 6,864.75 6,864.27 6,864.39 0.0K
11:30 6,864.28 6,864.48 6,863.89 6,864.31 0.0K
11:31 6,864.13 6,864.80 6,864.13 6,864.65 0.0K
11:32 6,864.30 6,864.45 6,863.91 6,864.01 0.0K
11:33 6,864.04 6,864.04 6,863.53 6,863.72 0.0K
11:34 6,863.50 6,863.64 6,859.85 6,859.97 0.0K
11:35 6,859.91 6,862.43 6,859.23 6,861.49 0.0K
11:36 6,861.64 6,861.82 6,860.29 6,860.43 0.0K
11:37 6,860.18 6,861.11 6,859.92 6,861.11 0.0K
11:38 6,861.21 6,862.51 6,861.14 6,862.39 0.0K
11:39 6,862.56 6,862.56 6,862.04 6,862.28 0.0K
11:40 6,862.42 6,862.42 6,861.37 6,861.37 0.0K
11:41 6,861.36 6,861.36 6,860.71 6,861.06 0.0K
11:42 6,861.15 6,861.98 6,860.91 6,861.06 0.0K
11:43 6,861.08 6,861.18 6,860.40 6,861.02 0.0K
11:44 6,860.79 6,862.14 6,860.79 6,861.67 0.0K
11:45 6,861.89 6,862.21 6,861.79 6,862.12 0.0K
11:46 6,862.10 6,862.57 6,861.74 6,861.88 0.0K
11:47 6,861.91 6,862.32 6,861.44 6,861.69 0.0K
11:48 6,861.93 6,862.00 6,861.44 6,861.44 0.0K
11:49 6,861.50 6,861.76 6,861.12 6,861.56 0.0K
11:50 6,861.62 6,862.46 6,861.62 6,861.55 0.0K
11:51 6,861.37 6,861.37 6,860.33 6,860.77 0.0K
11:52 6,860.97 6,860.97 6,860.52 6,860.86 0.0K
11:53 6,860.48 6,861.36 6,860.48 6,861.20 0.0K
11:54 6,861.30 6,861.45 6,860.94 6,860.94 0.0K
11:55 6,860.82 6,860.82 6,859.98 6,860.21 0.0K
11:56 6,860.19 6,860.28 6,859.82 6,860.15 0.0K
11:57 6,860.08 6,860.72 6,860.08 6,860.45 0.0K
11:58 6,860.68 6,861.10 6,859.96 6,860.16 0.0K
11:59 6,860.12 6,860.48 6,860.12 6,860.48 0.0K
12:00 6,860.17 6,861.78 6,860.17 6,861.78 0.0K
12:01 6,861.58 6,863.61 6,861.58 6,863.61 0.0K
12:02 6,862.56 6,863.66 6,861.03 6,861.27 0.0K
12:03 6,861.47 6,862.76 6,861.28 6,862.76 0.0K
12:04 6,863.51 6,863.70 6,861.90 6,863.11 0.0K
12:05 6,862.50 6,862.98 6,861.04 6,862.68 0.0K
12:06 6,862.71 6,864.71 6,862.71 6,864.26 0.0K
12:07 6,865.05 6,865.69 6,864.61 6,864.78 0.0K
12:08 6,865.30 6,866.45 6,865.21 6,866.34 0.0K
12:09 6,866.27 6,866.99 6,866.09 6,866.99 0.0K
12:10 6,867.08 6,867.89 6,866.18 6,867.89 0.0K
12:11 6,868.06 6,869.54 6,868.04 6,869.54 0.0K
12:12 6,869.59 6,869.59 6,868.23 6,868.48 0.0K
12:13 6,868.88 6,869.58 6,867.31 6,869.21 0.0K
12:14 6,869.10 6,870.51 6,868.10 6,870.29 0.0K
12:15 6,870.73 6,870.73 6,869.62 6,870.53 0.0K
12:16 6,870.92 6,872.22 6,869.69 6,870.00 0.0K
12:17 6,870.35 6,871.42 6,869.79 6,871.42 0.0K
12:18 6,872.41 6,873.83 6,871.85 6,872.42 0.0K
12:19 6,873.03 6,873.03 6,870.27 6,870.27 0.0K
12:20 6,870.56 6,872.58 6,870.21 6,871.29 0.0K
12:21 6,872.37 6,874.13 6,872.37 6,873.84 0.0K
12:22 6,874.01 6,874.05 6,872.84 6,873.73 0.0K
12:23 6,873.99 6,873.99 6,870.53 6,870.53 0.0K
12:24 6,870.84 6,872.46 6,869.58 6,872.46 0.0K
12:25 6,872.09 6,872.74 6,871.31 6,871.62 0.0K
12:26 6,871.94 6,873.74 6,871.94 6,873.74 0.0K
12:27 6,873.33 6,874.25 6,872.82 6,873.45 0.0K
12:28 6,873.96 6,876.25 6,873.96 6,875.13 0.0K
12:29 6,874.98 6,876.78 6,874.98 6,876.50 0.0K
12:30 6,876.53 6,877.12 6,875.57 6,877.05 0.0K
12:31 6,876.60 6,877.36 6,876.53 6,877.02 0.0K
12:32 6,877.03 6,877.40 6,876.34 6,876.29 0.0K
12:33 6,876.43 6,876.67 6,875.83 6,876.52 0.0K
12:34 6,876.42 6,878.46 6,876.42 6,878.46 0.0K
12:35 6,878.75 6,878.89 6,876.41 6,876.41 0.0K
12:36 6,876.42 6,877.81 6,876.42 6,877.62 0.0K
12:37 6,877.40 6,878.87 6,877.40 6,878.70 0.0K
12:38 6,879.05 6,879.22 6,877.43 6,878.15 0.0K
12:39 6,878.18 6,879.64 6,877.71 6,879.43 0.0K
12:40 6,879.34 6,880.01 6,878.56 6,879.44 0.0K
12:41 6,879.59 6,880.25 6,878.85 6,879.14 0.0K
12:42 6,879.53 6,879.97 6,878.16 6,878.73 0.0K
12:43 6,878.79 6,880.30 6,878.73 6,879.75 0.0K
12:44 6,879.99 6,879.99 6,878.38 6,878.91 0.0K
12:45 6,878.45 6,878.45 6,877.51 6,878.35 0.0K
12:46 6,878.35 6,879.15 6,877.61 6,877.69 0.0K
12:47 6,877.65 6,877.85 6,877.12 6,877.12 0.0K
12:48 6,877.35 6,878.78 6,877.24 6,878.32 0.0K
12:49 6,877.94 6,878.77 6,877.94 6,878.77 0.0K
12:50 6,878.97 6,881.00 6,878.74 6,881.00 0.0K
12:51 6,881.30 6,881.39 6,880.64 6,880.83 0.0K
12:52 6,880.92 6,881.05 6,879.84 6,881.05 0.0K
12:53 6,881.28 6,881.28 6,880.87 6,881.12 0.0K
12:54 6,881.86 6,882.16 6,881.40 6,881.50 0.0K
12:55 6,881.61 6,881.65 6,880.90 6,881.47 0.0K
12:56 6,881.42 6,882.84 6,880.84 6,881.40 0.0K
12:57 6,881.47 6,882.56 6,881.40 6,881.40 0.0K
12:58 6,881.32 6,881.95 6,880.18 6,881.41 0.0K
12:59 6,881.49 6,881.49 6,880.14 6,880.66 0.0K
13:00 6,881.16 6,881.94 6,879.85 6,881.94 0.0K
13:01 6,882.05 6,882.48 6,880.47 6,880.73 0.0K
13:02 6,880.26 6,880.92 6,879.94 6,880.32 0.0K
13:03 6,880.49 6,881.97 6,880.42 6,881.58 0.0K
13:04 6,881.57 6,881.89 6,881.02 6,881.89 0.0K
13:05 6,881.79 6,881.91 6,881.02 6,881.74 0.0K
13:06 6,881.59 6,881.59 6,880.40 6,881.20 0.0K
13:07 6,881.10 6,881.57 6,880.76 6,881.11 0.0K
13:08 6,880.96 6,881.34 6,880.45 6,880.72 0.0K
13:09 6,880.48 6,881.02 6,879.97 6,880.91 0.0K
13:10 6,881.01 6,881.17 6,879.73 6,879.73 0.0K
13:11 6,879.79 6,880.32 6,879.60 6,880.11 0.0K
13:12 6,880.27 6,881.19 6,880.21 6,880.41 0.0K
13:13 6,880.27 6,880.27 6,878.99 6,878.99 0.0K
13:14 6,879.00 6,879.00 6,878.10 6,878.10 0.0K
13:15 6,878.38 6,878.38 6,877.24 6,877.43 0.0K
13:16 6,877.55 6,879.05 6,877.08 6,878.23 0.0K
13:17 6,878.07 6,880.56 6,878.07 6,880.01 0.0K
13:18 6,879.46 6,879.58 6,878.78 6,879.07 0.0K
13:19 6,879.16 6,879.26 6,878.24 6,878.24 0.0K
13:20 6,878.17 6,879.58 6,878.17 6,879.05 0.0K
13:21 6,879.48 6,880.68 6,879.42 6,880.42 0.0K
13:22 6,880.30 6,881.56 6,880.19 6,881.25 0.0K
13:23 6,881.47 6,881.85 6,880.93 6,881.82 0.0K
13:24 6,881.59 6,881.75 6,880.85 6,881.07 0.0K
13:25 6,881.20 6,881.81 6,880.52 6,881.21 0.0K
13:26 6,881.33 6,882.09 6,881.20 6,881.69 0.0K
13:27 6,881.70 6,881.85 6,881.45 6,881.66 0.0K
13:28 6,881.42 6,881.91 6,881.24 6,881.83 0.0K
13:29 6,881.85 6,882.35 6,881.82 6,881.92 0.0K
13:30 6,881.95 6,882.07 6,881.34 6,881.59 0.0K
13:31 6,881.46 6,882.09 6,881.19 6,882.09 0.0K
13:32 6,882.09 6,883.26 6,881.93 6,882.58 0.0K
13:33 6,882.30 6,882.30 6,880.60 6,880.60 0.0K
13:34 6,880.75 6,881.29 6,880.65 6,880.80 0.0K
13:35 6,880.63 6,880.82 6,879.70 6,879.70 0.0K
13:36 6,879.80 6,879.80 6,879.34 6,879.59 0.0K
13:37 6,879.80 6,882.19 6,879.80 6,882.19 0.0K
13:38 6,882.35 6,882.66 6,882.15 6,882.26 0.0K
13:39 6,882.18 6,882.65 6,882.13 6,882.63 0.0K
13:40 6,882.60 6,882.60 6,881.60 6,881.80 0.0K
13:41 6,881.58 6,882.32 6,881.51 6,882.15 0.0K
13:42 6,882.20 6,883.02 6,881.94 6,883.02 0.0K
13:43 6,883.13 6,883.25 6,882.60 6,882.60 0.0K
13:44 6,882.60 6,883.72 6,882.60 6,883.52 0.0K
13:45 6,883.35 6,883.70 6,883.21 6,883.70 0.0K
13:46 6,883.70 6,883.70 6,882.02 6,882.18 0.0K
13:47 6,882.08 6,883.16 6,882.08 6,883.21 0.0K
13:48 6,883.31 6,884.36 6,883.31 6,884.36 0.0K
13:49 6,884.30 6,884.53 6,883.47 6,883.45 0.0K
13:50 6,883.31 6,883.31 6,882.59 6,882.86 0.0K
13:51 6,882.78 6,883.05 6,882.34 6,883.03 0.0K
13:52 6,883.08 6,883.08 6,881.91 6,881.91 0.0K
13:53 6,882.01 6,882.22 6,881.74 6,881.84 0.0K
13:54 6,881.66 6,882.29 6,881.53 6,881.53 0.0K
13:55 6,881.47 6,881.47 6,880.70 6,880.92 0.0K
13:56 6,880.76 6,881.15 6,880.71 6,881.07 0.0K
13:57 6,880.86 6,880.86 6,879.25 6,879.63 0.0K
13:58 6,879.46 6,880.26 6,879.31 6,880.26 0.0K
13:59 6,880.24 6,880.48 6,879.93 6,880.28 0.0K
14:00 6,880.12 6,881.02 6,880.12 6,880.79 0.0K
14:01 6,880.63 6,881.08 6,880.63 6,880.71 0.0K
14:02 6,880.79 6,880.79 6,879.83 6,879.95 0.0K
14:03 6,880.12 6,880.39 6,879.80 6,880.39 0.0K
14:04 6,880.41 6,880.41 6,879.81 6,879.81 0.0K
14:05 6,879.76 6,880.31 6,879.67 6,880.25 0.0K
14:06 6,880.16 6,880.48 6,879.20 6,879.20 0.0K
14:07 6,878.81 6,878.81 6,878.17 6,878.22 0.0K
14:08 6,877.95 6,878.62 6,877.95 6,878.52 0.0K
14:09 6,878.36 6,878.94 6,878.24 6,878.94 0.0K
14:10 6,878.76 6,879.15 6,878.65 6,878.88 0.0K
14:11 6,879.28 6,880.36 6,879.28 6,880.12 0.0K
14:12 6,880.19 6,880.80 6,880.19 6,880.57 0.0K
14:13 6,880.77 6,880.90 6,880.24 6,880.24 0.0K
14:14 6,879.96 6,881.07 6,879.82 6,880.95 0.0K
14:15 6,881.04 6,881.52 6,880.91 6,880.98 0.0K
14:16 6,881.12 6,882.10 6,881.12 6,882.10 0.0K
14:17 6,882.18 6,883.33 6,882.18 6,883.12 0.0K
14:18 6,883.18 6,883.35 6,882.72 6,882.72 0.0K
14:19 6,882.77 6,882.86 6,881.99 6,882.09 0.0K
14:20 6,882.06 6,882.27 6,881.63 6,882.27 0.0K
14:21 6,882.36 6,882.36 6,882.02 6,882.13 0.0K
14:22 6,881.95 6,881.95 6,881.59 6,881.66 0.0K
14:23 6,881.69 6,881.85 6,880.86 6,881.65 0.0K
14:24 6,881.77 6,882.35 6,881.77 6,882.19 0.0K
14:25 6,882.17 6,882.58 6,882.11 6,882.42 0.0K
14:26 6,882.17 6,883.54 6,882.06 6,883.43 0.0K
14:27 6,883.32 6,883.32 6,882.65 6,882.78 0.0K
14:28 6,882.87 6,883.11 6,882.73 6,883.01 0.0K
14:29 6,882.82 6,882.87 6,882.58 6,882.75 0.0K
14:30 6,882.93 6,883.08 6,882.69 6,883.01 0.0K
14:31 6,883.02 6,883.60 6,882.89 6,883.60 0.0K
14:32 6,883.74 6,884.19 6,883.40 6,883.49 0.0K
14:33 6,883.61 6,883.67 6,882.87 6,882.88 0.0K
14:34 6,882.88 6,883.16 6,882.42 6,883.03 0.0K
14:35 6,883.02 6,883.75 6,883.02 6,883.62 0.0K
14:36 6,883.65 6,883.65 6,882.92 6,883.58 0.0K
14:37 6,883.46 6,884.81 6,883.46 6,884.81 0.0K
14:38 6,884.89 6,884.96 6,884.37 6,884.49 0.0K
14:39 6,884.80 6,885.17 6,884.80 6,884.98 0.0K
14:40 6,884.96 6,885.25 6,884.64 6,884.66 0.0K
14:41 6,884.60 6,884.60 6,883.39 6,883.39 0.0K
14:42 6,883.29 6,884.56 6,883.29 6,884.56 0.0K
14:43 6,884.44 6,884.59 6,883.40 6,883.40 0.0K
14:44 6,883.46 6,884.10 6,883.46 6,884.00 0.0K
14:45 6,884.10 6,884.27 6,883.93 6,883.93 0.0K
14:46 6,883.89 6,884.76 6,883.83 6,884.69 0.0K
14:47 6,884.51 6,884.58 6,883.91 6,884.56 0.0K
14:48 6,884.66 6,884.82 6,884.43 6,884.42 0.0K
14:49 6,884.30 6,884.30 6,883.43 6,883.43 0.0K
14:50 6,883.37 6,883.46 6,883.21 6,883.18 0.0K
14:51 6,883.27 6,884.32 6,883.27 6,884.21 0.0K
14:52 6,884.21 6,884.35 6,883.02 6,883.05 0.0K
14:53 6,883.17 6,883.45 6,882.81 6,882.81 0.0K
14:54 6,882.56 6,882.75 6,882.41 6,882.37 0.0K
14:55 6,882.44 6,883.16 6,882.44 6,882.61 0.0K
14:56 6,882.74 6,883.25 6,882.39 6,883.25 0.0K
14:57 6,883.62 6,884.71 6,883.62 6,884.45 0.0K
14:58 6,884.62 6,884.62 6,883.73 6,883.78 0.0K
14:59 6,883.80 6,884.46 6,883.80 6,884.49 0.0K
15:00 6,884.61 6,885.59 6,884.61 6,885.59 0.0K
15:01 6,885.75 6,885.90 6,884.86 6,884.86 0.0K
15:02 6,885.05 6,885.28 6,884.74 6,885.28 0.0K
15:03 6,885.24 6,885.60 6,885.03 6,885.17 0.0K
15:04 6,885.31 6,885.91 6,885.23 6,885.40 0.0K
15:05 6,885.38 6,885.90 6,884.70 6,884.93 0.0K
15:06 6,885.14 6,885.26 6,885.14 6,885.15 0.0K
15:07 6,885.09 6,885.72 6,885.09 6,885.41 0.0K
15:08 6,885.53 6,886.15 6,885.43 6,886.06 0.0K
15:09 6,886.06 6,886.86 6,886.06 6,886.76 0.0K
15:10 6,886.78 6,886.96 6,886.34 6,886.96 0.0K
15:11 6,887.20 6,888.42 6,887.20 6,888.39 0.0K
15:12 6,888.41 6,888.46 6,887.68 6,887.94 0.0K
15:13 6,887.80 6,888.45 6,887.80 6,888.38 0.0K
15:14 6,888.33 6,888.81 6,888.33 6,888.36 0.0K
15:15 6,888.19 6,889.43 6,888.19 6,889.30 0.0K
15:16 6,889.26 6,889.26 6,887.06 6,887.06 0.0K
15:17 6,887.31 6,887.46 6,887.01 6,887.24 0.0K
15:18 6,887.12 6,887.68 6,887.01 6,887.57 0.0K
15:19 6,887.57 6,887.88 6,887.17 6,887.34 0.0K
15:20 6,887.21 6,887.21 6,886.18 6,886.52 0.0K
15:21 6,886.54 6,887.77 6,886.54 6,887.77 0.0K
15:22 6,887.65 6,887.65 6,887.28 6,887.37 0.0K
15:23 6,887.32 6,887.56 6,886.38 6,886.48 0.0K
15:24 6,886.58 6,887.81 6,886.58 6,887.68 0.0K
15:25 6,887.71 6,888.16 6,887.42 6,888.02 0.0K
15:26 6,888.07 6,888.66 6,888.07 6,888.66 0.0K
15:27 6,888.78 6,888.99 6,887.90 6,887.90 0.0K
15:28 6,887.77 6,888.16 6,887.43 6,888.07 0.0K
15:29 6,888.15 6,888.57 6,888.00 6,888.55 0.0K
15:30 6,888.48 6,888.48 6,887.83 6,888.25 0.0K
15:31 6,888.15 6,888.99 6,888.12 6,888.99 0.0K
15:32 6,888.86 6,889.07 6,888.58 6,888.96 0.0K
15:33 6,889.20 6,889.20 6,888.01 6,888.01 0.0K
15:34 6,887.99 6,887.99 6,887.13 6,887.22 0.0K
15:35 6,887.08 6,887.36 6,886.40 6,886.40 0.0K
15:36 6,886.29 6,886.35 6,885.64 6,885.78 0.0K
15:37 6,885.81 6,886.24 6,885.14 6,885.22 0.0K
15:38 6,885.26 6,885.53 6,884.81 6,884.81 0.0K
15:39 6,884.66 6,885.62 6,884.34 6,885.62 0.0K
15:40 6,885.54 6,886.78 6,885.54 6,885.93 0.0K
15:41 6,885.88 6,885.88 6,884.67 6,884.80 0.0K
15:42 6,884.80 6,884.80 6,883.94 6,884.08 0.0K
15:43 6,883.85 6,884.55 6,883.80 6,884.51 0.0K
15:44 6,884.60 6,884.68 6,883.91 6,884.10 0.0K
15:45 6,884.51 6,886.12 6,884.28 6,885.64 0.0K
15:46 6,885.54 6,885.96 6,885.20 6,885.43 0.0K
15:47 6,885.43 6,885.48 6,884.99 6,885.41 0.0K
15:48 6,885.44 6,886.45 6,885.44 6,886.08 0.0K
15:49 6,885.98 6,887.38 6,885.98 6,887.35 0.0K
15:50 6,889.19 6,889.19 6,887.32 6,887.49 0.0K
15:51 6,887.56 6,888.11 6,886.88 6,887.94 0.0K
15:52 6,887.78 6,887.78 6,885.84 6,886.08 0.0K
15:53 6,886.05 6,886.27 6,885.13 6,886.19 0.0K
15:54 6,886.36 6,886.82 6,885.75 6,886.82 0.0K
15:55 6,887.07 6,887.90 6,886.06 6,887.90 0.0K
15:56 6,888.02 6,888.76 6,887.71 6,887.82 0.0K
15:57 6,887.84 6,888.80 6,887.84 6,888.80 0.0K
15:58 6,888.31 6,888.31 6,885.75 6,885.75 0.0K
15:59 6,885.53 6,887.45 6,884.24 6,884.31 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,788.30 6,829.80 6,782.20 6,824.80 0.0M
2025-09-25 6,818.30 6,818.30 6,749.50 6,787.40 0.0M
2025-09-24 6,840.30 6,858.60 6,800.30 6,812.70 0.0M
2025-09-23 6,883.40 6,886.10 6,827.60 6,839.30 0.0M
2025-09-22 6,850.10 6,889.50 6,834.30 6,888.80 0.0M
2025-09-19 6,808.90 6,857.50 6,808.90 6,850.00 0.0M
2025-09-18 6,777.44 6,836.21 6,777.44 6,809.85 0.0M
2025-09-17 6,784.18 6,793.83 6,724.76 6,775.99 0.0M
2025-09-16 6,791.22 6,802.24 6,778.32 6,783.84 0.0M
2025-09-15 6,752.78 6,792.14 6,752.78 6,790.65 0.0M
2025-09-12 6,750.24 6,767.23 6,744.22 6,751.91 0.0M
2025-09-11 6,699.69 6,755.86 6,699.69 6,750.68 0.0M
2025-09-10 6,679.33 6,724.87 6,679.33 6,699.23 0.0M
2025-09-09 6,653.89 6,680.06 6,641.68 6,674.89 0.0M
2025-09-08 6,632.05 6,667.16 6,632.05 6,651.57 0.0M
2025-09-05 6,656.53 6,690.36 6,591.00 6,630.82 0.0M
2025-09-04 6,599.62 6,655.25 6,596.91 6,654.81 0.0M
2025-09-03 6,575.58 6,606.76 6,565.37 6,599.14 0.0M
2025-09-02 6,603.67 6,603.67 6,502.85 6,561.63 0.0M
2025-09-01 6,606.04 6,606.04 6,606.04 6,606.04 0.0M
2025-08-29 6,650.67 6,650.67 6,589.98 6,606.04 0.0M
2025-08-28 6,625.90 6,660.04 6,613.72 6,653.06 0.0M
2025-08-27 6,611.74 6,633.39 6,604.33 6,626.27 0.0M
2025-08-26 6,581.39 6,614.42 6,569.11 6,612.08 0.0M
2025-08-25 6,606.37 6,609.79 6,579.16 6,580.42 0.0M
2025-08-22 6,511.70 6,619.18 6,511.70 6,606.25 0.0M
2025-08-21 6,533.76 6,534.89 6,491.37 6,508.82 0.0M
2025-08-20 6,551.82 6,551.82 6,475.92 6,534.52 0.0M
2025-08-19 6,602.73 6,603.62 6,540.87 6,551.61 0.0M
2025-08-18 6,599.88 6,605.59 6,587.12 6,600.97 0.0M
2025-08-15 6,620.14 6,624.82 6,590.92 6,599.68 0.0M
2025-08-14 6,610.82 6,624.48 6,587.92 6,617.12 0.0M
2025-08-13 6,599.36 6,633.27 6,590.07 6,611.17 0.0M
2025-08-12 6,528.71 6,600.18 6,528.71 6,599.39 0.0M
2025-08-11 6,544.82 6,563.35 6,517.94 6,527.95 0.0M
2025-08-08 6,489.13 6,547.74 6,489.13 6,542.27 0.0M
2025-08-07 6,489.02 6,536.62 6,454.30 6,487.57 0.0M
2025-08-06 6,441.09 6,496.98 6,438.56 6,490.05 0.0M
2025-08-05 6,467.48 6,485.46 6,425.75 6,433.94 0.0M
2025-08-04 6,370.88 6,467.73 6,370.88 6,467.30 0.0M
2025-08-01 6,459.35 6,459.35 6,343.67 6,368.80 0.0M
2025-07-31 6,496.22 6,566.12 6,469.18 6,481.40 0.0M
2025-07-30 6,500.65 6,529.48 6,469.76 6,497.64 0.0M
2025-07-29 6,524.87 6,550.66 6,494.53 6,500.52 0.0M
2025-07-28 6,516.22 6,532.49 6,507.54 6,521.94 0.0M
2025-07-25 6,490.54 6,524.23 6,490.54 6,515.90 0.0M
2025-07-24 6,481.15 6,507.60 6,481.15 6,489.18 0.0M
2025-07-23 6,431.55 6,482.13 6,431.55 6,480.62 0.0M
2025-07-22 6,435.76 6,442.87 6,402.06 6,429.95 0.0M
2025-07-21 6,424.64 6,466.57 6,424.64 6,435.87 0.0M
2025-07-18 6,425.94 6,442.32 6,412.47 6,424.17 0.0M
2025-07-17 6,391.02 6,430.70 6,388.74 6,423.05 0.0M
2025-07-16 6,370.05 6,393.81 6,327.56 6,389.84 0.0M
2025-07-15 6,387.44 6,423.57 6,366.84 6,368.95 0.0M
2025-07-14 6,373.97 6,391.25 6,354.36 6,386.81 0.0M
2025-07-11 6,392.67 6,392.67 6,351.32 6,374.14 0.0M
2025-07-10 6,378.42 6,400.91 6,360.24 6,392.59 0.0M
2025-07-09 6,337.13 6,383.86 6,337.13 6,377.40 0.0M
2025-07-08 6,344.91 6,352.94 6,328.23 6,335.90 0.0M
2025-07-07 6,384.59 6,384.59 6,315.04 6,344.71 0.0M
2025-07-04 6,393.71 6,393.71 6,393.71 6,393.71 0.0M
2025-07-03 6,337.71 6,398.41 6,337.71 6,393.71 0.0M
2025-07-02 6,303.99 6,336.38 6,296.18 6,336.38 0.0M
2025-07-01 6,321.57 6,321.57 6,282.88 6,303.45 0.0M
2025-06-30 6,287.32 6,332.32 6,287.32 6,321.48 0.0M
2025-06-27 6,255.43 6,299.03 6,244.07 6,286.19 0.0M
2025-06-26 6,201.80 6,257.32 6,201.80 6,251.94 0.0M
2025-06-25 6,198.52 6,219.39 6,189.99 6,201.24 0.0M
2025-06-24 6,125.13 6,205.89 6,125.13 6,196.48 0.0M
2025-06-23 6,066.42 6,127.95 6,041.30 6,124.29 0.0M
2025-06-20 6,083.84 6,119.98 6,050.94 6,066.23 0.0M
2025-06-19 6,082.98 6,082.98 6,082.98 6,082.98 0.0M
2025-06-18 6,084.76 6,121.65 6,073.50 6,082.98 0.0M
2025-06-17 6,132.69 6,132.69 6,076.36 6,084.25 0.0M
2025-06-16 6,077.28 6,152.19 6,077.28 6,134.18 0.0M
2025-06-13 6,141.56 6,141.56 6,062.80 6,076.18 0.0M
2025-06-12 6,117.59 6,144.43 6,101.94 6,143.82 0.0M
2025-06-11 6,139.42 6,158.14 6,100.60 6,120.43 0.0M
2025-06-10 6,102.47 6,140.16 6,094.40 6,136.18 0.0M
2025-06-09 6,098.02 6,117.82 6,090.06 6,103.58 0.0M
2025-06-06 6,031.03 6,116.40 6,031.03 6,098.85 0.0M
2025-06-05 6,067.15 6,097.95 6,015.55 6,033.56 0.0M
2025-06-04 6,066.00 6,085.31 6,059.14 6,066.49 0.0M
2025-06-03 6,033.00 6,074.95 6,024.71 6,062.76 0.0M
2025-06-02 5,996.46 6,030.07 5,952.46 6,028.72 0.0M
2025-05-30 5,998.96 6,011.25 5,929.07 6,000.52 0.0M
2025-05-29 5,975.12 6,032.76 5,962.56 5,998.36 0.0M
2025-05-28 6,005.98 6,025.53 5,967.92 5,974.56 0.0M
2025-05-27 5,882.11 6,007.76 5,882.11 6,004.89 0.0M
2025-05-26 5,881.62 5,881.62 5,881.62 5,881.62 0.0M
2025-05-23 5,922.37 5,922.37 5,849.00 5,881.62 0.0M
2025-05-22 5,923.55 5,960.05 5,906.47 5,923.27 0.0M
2025-05-21 6,009.28 6,018.64 5,907.25 5,922.06 0.0M
2025-05-20 6,037.26 6,037.26 5,982.46 6,015.39 0.0M
2025-05-19 6,026.64 6,044.21 5,970.31 6,039.73 0.0M
2025-05-16 5,993.05 6,032.36 5,980.39 6,031.96 0.0M
2025-05-15 5,969.17 6,000.27 5,938.80 5,990.50 0.0M
2025-05-14 5,957.70 5,983.40 5,948.49 5,970.26 0.0M
2025-05-13 5,908.01 5,977.07 5,908.01 5,957.19 0.0M
2025-05-12 5,723.07 5,908.34 5,723.07 5,907.24 0.0M
2025-05-09 5,722.18 5,752.52 5,702.06 5,716.88 0.0M
2025-05-08 5,687.28 5,777.43 5,687.28 5,721.19 0.0M
2025-05-07 5,663.47 5,708.74 5,630.64 5,685.82 0.0M
2025-05-06 5,707.76 5,707.76 5,640.93 5,663.28 0.0M
2025-05-05 5,744.91 5,744.91 5,690.44 5,707.80 0.0M
2025-05-02 5,662.81 5,759.97 5,662.81 5,744.65 0.0M
2025-05-01 5,620.70 5,719.23 5,620.70 5,662.61 0.0M
2025-04-30 5,612.97 5,633.15 5,481.26 5,620.66 0.0M
2025-04-29 5,575.12 5,623.03 5,556.16 5,612.92 0.0M
2025-04-28 5,577.57 5,605.22 5,517.83 5,579.34 0.0M
2025-04-25 5,528.93 5,580.04 5,505.75 5,577.36 0.0M
2025-04-24 5,415.54 5,533.66 5,413.26 5,529.28 0.0M
2025-04-23 5,331.86 5,508.19 5,331.86 5,413.80 0.0M
2025-04-22 5,187.10 5,342.35 5,187.10 5,318.89 0.0M
2025-04-21 5,315.23 5,315.23 5,129.86 5,186.83 0.0M
2025-04-17 5,311.73 5,360.92 5,288.12 5,315.10 0.0M
2025-04-16 5,434.16 5,434.16 5,254.33 5,311.56 0.0M
2025-04-15 5,445.80 5,491.18 5,428.02 5,438.87 0.0M
2025-04-14 5,406.07 5,502.66 5,398.44 5,445.27 0.0M
2025-04-11 5,307.45 5,421.98 5,262.56 5,405.94 0.0M
2025-04-10 5,493.34 5,493.34 5,152.89 5,307.65 0.0M
2025-04-09 5,007.10 5,522.60 4,979.00 5,498.36 0.0M
2025-04-08 5,085.07 5,299.23 4,934.63 5,007.55 0.0M
2025-04-07 5,091.59 5,269.88 4,847.95 5,084.30 0.0M
2025-04-04 5,419.00 5,419.00 5,087.91 5,091.84 0.0M
2025-04-03 5,695.87 5,695.87 5,412.90 5,418.65 0.0M
2025-04-02 5,657.17 5,722.71 5,594.44 5,697.51 0.0M
2025-04-01 5,629.31 5,675.45 5,580.39 5,658.50 0.0M
2025-03-31 5,604.71 5,646.52 5,503.98 5,632.66 0.0M
2025-03-28 5,722.51 5,722.51 5,595.18 5,604.46 0.0M
2025-03-27 5,745.77 5,765.90 5,704.29 5,722.56 0.0M
2025-03-26 5,821.59 5,824.08 5,728.11 5,746.32 0.0M
2025-03-25 5,808.59 5,830.60 5,804.44 5,821.69 0.0M
2025-03-24 5,709.40 5,816.12 5,709.40 5,808.45 0.0M
2025-03-21 5,692.82 5,706.48 5,637.15 5,703.04 0.0M
2025-03-20 5,704.57 5,744.02 5,664.85 5,694.40 0.0M
2025-03-19 5,644.21 5,745.59 5,644.21 5,704.45 0.0M
2025-03-18 5,704.18 5,704.18 5,624.78 5,640.89 0.0M
2025-03-17 5,671.57 5,734.40 5,664.09 5,705.36 0.0M
2025-03-14 5,563.16 5,677.94 5,563.16 5,671.69 0.0M
2025-03-13 5,636.61 5,636.61 5,535.56 5,551.65 0.0M
2025-03-12 5,600.90 5,674.28 5,576.76 5,632.67 0.0M
2025-03-11 5,634.95 5,662.73 5,552.77 5,598.43 0.0M
2025-03-10 5,802.94 5,802.94 5,585.57 5,636.21 0.0M
2025-03-07 5,771.63 5,814.50 5,696.38 5,802.01 0.0M
2025-03-06 5,879.66 5,879.66 5,743.74 5,771.36 0.0M
2025-03-05 5,814.64 5,898.83 5,777.66 5,881.21 0.0M
2025-03-04 5,876.66 5,902.11 5,763.95 5,814.44 0.0M
2025-03-03 5,992.78 6,024.97 5,842.43 5,881.98 0.0M
2025-02-28 5,893.22 5,996.85 5,871.34 5,991.93 0.0M
2025-02-27 5,997.73 6,034.48 5,891.19 5,893.75 0.0M
2025-02-26 5,990.57 6,046.42 5,967.49 5,992.11 0.0M
2025-02-25 6,023.88 6,031.50 5,942.10 5,990.26 0.0M
2025-02-24 6,061.62 6,090.19 6,020.32 6,023.97 0.0M
2025-02-21 6,168.66 6,171.37 6,056.11 6,059.53 0.0M
2025-02-20 6,193.53 6,193.53 6,135.13 6,168.47 0.0M
2025-02-19 6,178.88 6,199.55 6,160.81 6,195.71 0.0M
2025-02-18 6,167.71 6,180.67 6,148.10 6,178.82 0.0M
2025-02-14 6,163.92 6,177.70 6,158.27 6,166.62 0.0M
2025-02-13 6,103.41 6,167.06 6,096.59 6,165.19 0.0M
2025-02-12 6,112.96 6,112.96 6,053.70 6,101.08 0.0M
2025-02-11 6,111.37 6,122.26 6,087.94 6,114.13 0.0M
2025-02-10 6,068.38 6,119.47 6,068.38 6,112.34 0.0M
2025-02-07 6,129.76 6,146.36 6,061.76 6,066.94 0.0M
2025-02-06 6,111.76 6,129.55 6,092.40 6,129.03 0.0M
2025-02-05 6,081.07 6,104.76 6,048.66 6,103.52 0.0M
2025-02-04 6,033.02 6,084.98 6,029.51 6,081.09 0.0M
2025-02-03 6,080.29 6,080.29 5,962.57 6,033.71 0.0M
2025-01-31 6,108.57 6,163.27 6,070.31 6,080.14 0.0M
2025-01-30 6,091.30 6,123.62 6,061.01 6,108.19 0.0M
2025-01-29 6,109.97 6,109.97 6,052.59 6,081.03 0.0M
2025-01-28 6,048.18 6,117.15 6,029.39 6,110.25 0.0M
2025-01-27 6,137.85 6,137.85 6,001.49 6,045.16 0.0M
2025-01-24 6,163.65 6,173.86 6,131.03 6,143.67 0.0M
2025-01-23 6,127.85 6,162.96 6,115.22 6,162.93 0.0M
2025-01-22 6,086.08 6,143.40 6,086.08 6,129.24 0.0M
2025-01-21 6,024.31 6,088.63 6,024.31 6,086.02 0.0M
2025-01-20 6,035.30 6,035.30 6,035.30 6,035.30 0.0M
2025-01-17 5,971.20 6,054.60 5,971.20 6,035.30 0.0M
2025-01-16 5,990.65 6,006.29 5,965.21 5,970.46 0.0M
2025-01-15 5,875.01 6,000.38 5,875.01 5,989.83 0.0M
2025-01-14 5,873.55 5,908.54 5,838.31 5,874.36 0.0M
2025-01-13 5,856.66 5,875.16 5,809.90 5,872.64 0.0M
2025-01-10 5,960.98 5,960.98 5,847.50 5,867.61 0.0M
2025-01-08 5,950.91 5,970.42 5,916.85 5,960.14 0.0M
2025-01-07 6,023.79 6,047.41 5,932.80 5,950.74 0.0M
2025-01-06 5,990.31 6,069.32 5,990.31 6,023.78 0.0M
2025-01-03 5,908.10 5,993.13 5,908.10 5,986.32 0.0M
2025-01-02 5,923.83 5,974.40 5,867.35 5,907.62 0.0M