上证180指数 (SSE180)

SSE180
🏛️ 中国 →
10,032.07
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
09:28 9,934.64 9,934.64 9,934.64 9,934.64 73,304.0K
09:29 9,934.64 9,934.64 9,934.64 9,934.64 0.0K
09:30 9,934.64 9,951.19 9,932.10 9,951.19 230,121.1K
09:31 9,952.94 9,960.85 9,952.94 9,954.20 187,970.3K
09:32 9,954.11 9,971.27 9,953.05 9,969.81 259,012.8K
09:33 9,969.14 9,969.14 9,957.57 9,961.99 169,122.6K
09:34 9,960.31 9,964.30 9,959.51 9,962.30 129,128.9K
09:35 9,960.42 9,964.07 9,957.56 9,959.52 188,188.8K
09:36 9,960.07 9,967.81 9,957.00 9,967.81 138,597.9K
09:37 9,967.69 9,967.69 9,958.34 9,963.17 162,941.7K
09:38 9,962.57 9,963.03 9,959.13 9,962.03 146,591.8K
09:39 9,962.52 9,964.06 9,954.30 9,957.36 142,135.8K
09:40 9,958.27 9,973.18 9,958.27 9,971.75 143,590.1K
09:41 9,971.85 9,976.00 9,970.33 9,973.03 93,060.4K
09:42 9,971.26 9,972.96 9,966.67 9,970.84 105,273.8K
09:43 9,970.23 9,982.03 9,968.42 9,982.03 84,118.6K
09:44 9,981.60 9,981.60 9,973.97 9,973.97 102,800.0K
09:45 9,973.84 9,975.68 9,968.43 9,975.03 115,262.9K
09:46 9,975.70 9,985.58 9,974.60 9,984.82 111,960.1K
09:47 9,984.41 9,991.50 9,983.71 9,991.31 114,382.9K
09:48 9,989.25 9,992.00 9,985.86 9,986.94 85,286.1K
09:49 9,985.06 9,986.37 9,979.84 9,983.00 81,760.1K
09:50 9,981.57 9,981.69 9,973.37 9,973.37 109,848.2K
09:51 9,973.11 9,973.11 9,962.28 9,963.34 74,910.7K
09:52 9,962.84 9,970.09 9,962.53 9,969.26 69,334.3K
09:53 9,969.35 9,969.35 9,961.65 9,961.98 101,312.3K
09:54 9,960.81 9,964.07 9,960.81 9,961.16 69,292.7K
09:55 9,959.83 9,961.50 9,958.77 9,958.91 69,929.6K
09:56 9,959.98 9,963.10 9,957.53 9,963.10 67,472.8K
09:57 9,964.02 9,964.02 9,953.82 9,953.87 86,509.0K
09:58 9,952.59 9,952.59 9,946.31 9,951.44 83,606.5K
09:59 9,953.16 9,966.18 9,953.16 9,962.17 94,404.3K
10:00 9,962.20 9,963.81 9,955.59 9,955.59 67,250.1K
10:01 9,955.88 9,961.96 9,954.99 9,961.32 67,936.0K
10:02 9,961.10 9,971.11 9,961.10 9,970.11 58,659.0K
10:03 9,969.87 9,972.03 9,958.37 9,958.37 72,380.1K
10:04 9,957.40 9,963.71 9,957.40 9,961.80 59,815.1K
10:05 9,962.43 9,962.43 9,953.13 9,953.13 60,900.1K
10:06 9,952.95 9,959.68 9,952.95 9,959.68 53,692.4K
10:07 9,959.22 9,962.39 9,955.84 9,962.39 66,964.8K
10:08 9,962.01 9,965.69 9,958.97 9,965.69 52,617.9K
10:09 9,965.44 9,969.74 9,964.29 9,969.48 71,474.0K
10:10 9,967.86 9,967.86 9,958.56 9,958.56 57,106.6K
10:11 9,959.04 9,963.38 9,958.86 9,961.31 55,492.8K
10:12 9,961.00 9,961.67 9,955.13 9,955.60 51,295.6K
10:13 9,956.23 9,956.23 9,946.85 9,948.50 74,136.8K
10:14 9,947.35 9,949.81 9,944.13 9,946.02 52,168.9K
10:15 9,945.12 9,951.87 9,945.12 9,951.24 44,682.6K
10:16 9,950.87 9,951.11 9,947.26 9,948.04 42,673.6K
10:17 9,946.13 9,946.28 9,938.80 9,938.80 46,430.3K
10:18 9,937.92 9,937.97 9,933.63 9,936.60 56,020.7K
10:19 9,936.80 9,940.55 9,935.52 9,936.21 49,764.9K
10:20 9,935.81 9,948.17 9,935.81 9,941.76 50,492.4K
10:21 9,942.34 9,942.34 9,932.06 9,932.66 49,186.8K
10:22 9,935.56 9,938.99 9,935.56 9,938.95 44,453.8K
10:23 9,939.14 9,939.14 9,931.03 9,932.69 44,241.0K
10:24 9,931.55 9,938.12 9,930.99 9,937.55 51,207.6K
10:25 9,939.14 9,942.86 9,938.31 9,942.83 43,255.9K
10:26 9,943.85 9,944.71 9,941.12 9,944.05 28,343.3K
10:27 9,943.34 9,947.05 9,942.02 9,947.05 36,243.1K
10:28 9,947.01 9,951.50 9,947.01 9,947.12 46,681.0K
10:29 9,945.85 9,947.35 9,940.22 9,942.58 39,919.2K
10:30 9,944.10 9,949.88 9,943.39 9,949.88 31,071.9K
10:31 9,947.56 9,950.51 9,947.56 9,950.51 32,733.3K
10:32 9,950.75 9,957.76 9,950.75 9,957.76 32,844.5K
10:33 9,958.01 9,962.44 9,958.01 9,959.91 43,504.8K
10:34 9,959.12 9,963.59 9,959.12 9,962.48 39,318.4K
10:35 9,962.27 9,962.55 9,955.22 9,955.22 35,546.6K
10:36 9,956.88 9,956.89 9,952.50 9,953.50 46,659.1K
10:37 9,952.89 9,955.24 9,950.12 9,955.24 36,700.4K
10:38 9,954.06 9,954.15 9,949.86 9,954.15 35,797.8K
10:39 9,952.46 9,957.38 9,952.46 9,957.06 37,713.5K
10:40 9,957.34 9,960.07 9,955.85 9,955.85 73,983.3K
10:41 9,954.98 9,958.64 9,954.41 9,956.89 43,276.1K
10:42 9,956.32 9,956.38 9,950.75 9,951.90 47,384.4K
10:43 9,951.09 9,951.09 9,946.31 9,949.64 44,732.8K
10:44 9,948.80 9,949.58 9,946.97 9,947.02 32,396.5K
10:45 9,947.90 9,958.29 9,947.90 9,956.92 42,568.8K
10:46 9,956.43 9,961.89 9,956.43 9,961.89 33,521.5K
10:47 9,959.96 9,964.17 9,959.11 9,964.17 46,970.1K
10:48 9,964.65 9,974.00 9,964.65 9,974.00 47,237.1K
10:49 9,974.73 9,975.74 9,967.00 9,967.00 39,932.3K
10:50 9,965.81 9,969.86 9,965.81 9,969.12 31,795.5K
10:51 9,968.35 9,972.94 9,967.16 9,971.48 32,911.6K
10:52 9,970.90 9,971.90 9,966.10 9,967.26 26,950.6K
10:53 9,967.35 9,967.35 9,958.73 9,958.98 30,105.8K
10:54 9,957.19 9,960.88 9,957.19 9,960.81 27,570.5K
10:55 9,961.60 9,964.56 9,960.42 9,960.42 23,394.9K
10:56 9,959.63 9,961.67 9,958.92 9,959.85 22,935.2K
10:57 9,959.13 9,965.51 9,959.13 9,964.19 21,009.1K
10:58 9,963.61 9,964.84 9,963.05 9,964.64 22,729.4K
10:59 9,965.64 9,965.64 9,960.53 9,960.53 34,677.5K
11:00 9,960.62 9,966.02 9,960.62 9,966.02 24,244.3K
11:01 9,965.91 9,970.78 9,965.91 9,970.20 23,618.0K
11:02 9,970.22 9,977.59 9,970.22 9,977.53 36,084.0K
11:03 9,978.71 9,979.15 9,972.87 9,975.03 31,185.9K
11:04 9,974.50 9,983.28 9,974.50 9,982.33 29,597.1K
11:05 9,981.92 9,981.92 9,976.41 9,977.43 27,450.7K
11:06 9,976.78 9,977.83 9,973.78 9,975.10 31,139.3K
11:07 9,976.44 9,978.14 9,970.09 9,970.09 27,065.3K
11:08 9,969.50 9,970.16 9,966.52 9,966.52 34,290.6K
11:09 9,967.54 9,970.59 9,966.15 9,966.15 27,645.1K
11:10 9,965.26 9,967.14 9,962.86 9,963.06 23,056.2K
11:11 9,963.19 9,967.15 9,963.08 9,964.51 21,901.3K
11:12 9,964.19 9,964.93 9,959.87 9,959.87 24,150.9K
11:13 9,959.64 9,962.80 9,958.77 9,961.37 25,365.9K
11:14 9,961.34 9,965.71 9,958.77 9,965.56 30,686.5K
11:15 9,964.85 9,966.10 9,963.29 9,963.73 18,895.1K
11:16 9,963.75 9,966.60 9,963.75 9,964.27 22,076.8K
11:17 9,962.55 9,962.87 9,958.71 9,958.71 37,534.4K
11:18 9,959.64 9,959.64 9,955.02 9,955.02 25,508.5K
11:19 9,954.35 9,954.35 9,952.42 9,953.03 23,130.1K
11:20 9,951.89 9,957.94 9,951.89 9,957.94 29,027.1K
11:21 9,956.65 9,956.65 9,954.19 9,956.08 25,532.5K
11:22 9,956.02 9,957.54 9,953.33 9,955.87 23,538.3K
11:23 9,956.32 9,956.99 9,952.01 9,952.01 85,804.6K
11:24 9,952.61 9,953.12 9,949.40 9,949.40 22,418.8K
11:25 9,949.84 9,950.35 9,947.22 9,947.34 27,625.4K
11:26 9,947.65 9,950.38 9,947.54 9,949.90 22,833.6K
11:27 9,951.25 9,957.30 9,951.10 9,954.18 29,233.8K
11:28 9,954.31 9,958.59 9,954.31 9,957.80 19,941.4K
11:29 9,958.12 9,959.03 9,956.17 9,957.58 22,503.1K
11:30 9,957.21 9,957.21 9,956.66 9,956.66 747.7K
11:31 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:32 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:33 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:34 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:35 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:36 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:37 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:38 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:39 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:40 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:41 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:42 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:43 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:44 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:45 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:46 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:47 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:48 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:49 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:50 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:51 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:52 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:53 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:54 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:55 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:56 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:57 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:58 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
11:59 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:00 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:01 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:02 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:03 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:04 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:05 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:06 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:07 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:08 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:09 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:10 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:11 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:12 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:13 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:14 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:15 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:16 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:17 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:18 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:19 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:20 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:21 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:22 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:23 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:24 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:25 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:26 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:27 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:28 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:29 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:30 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:31 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:32 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:33 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:34 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:35 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:36 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:37 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:38 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:39 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:40 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:41 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:42 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:43 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:44 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:45 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:46 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:47 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:48 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:49 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:50 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:51 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:52 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:53 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:54 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:55 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:56 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:57 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:58 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
12:59 9,956.66 9,956.66 9,956.66 9,956.66 0.0K
13:00 9,956.66 9,957.77 9,948.94 9,950.51 74,811.7K
13:01 9,949.71 9,951.20 9,946.86 9,948.73 39,761.6K
13:02 9,948.39 9,951.73 9,948.24 9,950.58 48,707.5K
13:03 9,951.60 9,955.80 9,951.60 9,953.34 36,245.3K
13:04 9,952.90 9,952.90 9,945.79 9,946.48 32,016.9K
13:05 9,946.44 9,947.33 9,943.55 9,946.98 27,911.2K
13:06 9,945.89 9,948.21 9,945.54 9,946.26 39,958.8K
13:07 9,945.79 9,947.93 9,938.98 9,939.41 53,556.9K
13:08 9,939.51 9,940.61 9,936.78 9,937.59 36,540.8K
13:09 9,937.00 9,939.40 9,936.33 9,937.16 29,301.5K
13:10 9,937.50 9,946.01 9,937.50 9,944.75 29,775.6K
13:11 9,945.81 9,946.59 9,945.17 9,946.59 23,124.8K
13:12 9,946.61 9,950.48 9,944.94 9,950.39 31,666.3K
13:13 9,950.25 9,951.44 9,948.66 9,951.44 25,556.3K
13:14 9,950.52 9,960.07 9,950.50 9,957.84 27,211.7K
13:15 9,957.66 9,963.86 9,957.66 9,963.74 35,299.0K
13:16 9,963.32 9,966.59 9,963.32 9,965.32 42,000.0K
13:17 9,965.09 9,965.81 9,960.26 9,962.99 29,729.6K
13:18 9,962.96 9,964.44 9,961.04 9,961.04 23,792.7K
13:19 9,962.47 9,962.98 9,960.71 9,961.22 26,459.3K
13:20 9,961.07 9,964.79 9,961.07 9,964.79 31,938.0K
13:21 9,965.37 9,974.09 9,965.37 9,974.09 41,541.2K
13:22 9,973.77 9,973.86 9,971.83 9,973.10 35,030.3K
13:23 9,972.88 9,974.31 9,972.88 9,973.69 24,680.3K
13:24 9,974.08 9,974.65 9,969.52 9,969.52 35,524.4K
13:25 9,969.50 9,969.50 9,963.47 9,964.12 33,313.8K
13:26 9,964.79 9,966.07 9,959.78 9,959.78 23,417.1K
13:27 9,959.89 9,964.28 9,959.89 9,964.28 22,111.5K
13:28 9,964.61 9,968.64 9,963.91 9,963.91 24,154.5K
13:29 9,964.89 9,965.37 9,963.51 9,965.22 20,864.6K
13:30 9,965.00 9,968.14 9,964.48 9,965.00 61,898.0K
13:31 9,964.88 9,966.57 9,958.48 9,958.77 37,041.1K
13:32 9,959.06 9,959.16 9,951.53 9,952.29 26,955.5K
13:33 9,953.32 9,957.46 9,953.32 9,956.97 27,610.1K
13:34 9,956.45 9,960.60 9,955.53 9,959.44 33,887.4K
13:35 9,959.36 9,960.37 9,957.79 9,959.23 32,288.5K
13:36 9,959.70 9,959.70 9,956.12 9,956.12 22,219.3K
13:37 9,956.65 9,966.02 9,956.65 9,964.88 46,193.7K
13:38 9,965.03 9,969.18 9,963.79 9,963.84 48,502.0K
13:39 9,962.66 9,963.52 9,962.08 9,962.31 28,419.0K
13:40 9,961.94 9,962.68 9,960.93 9,961.71 43,130.0K
13:41 9,961.43 9,962.77 9,960.31 9,962.41 30,326.9K
13:42 9,963.70 9,969.85 9,963.70 9,968.66 54,987.5K
13:43 9,968.59 9,973.34 9,968.59 9,972.00 52,806.0K
13:44 9,972.11 9,972.82 9,971.22 9,972.35 45,606.6K
13:45 9,972.69 9,972.85 9,967.74 9,969.56 40,479.4K
13:46 9,970.31 9,973.49 9,969.99 9,971.74 35,925.3K
13:47 9,971.76 9,981.47 9,971.76 9,981.47 42,564.8K
13:48 9,980.94 9,982.43 9,978.63 9,982.43 41,227.4K
13:49 9,982.20 9,989.10 9,982.20 9,989.10 77,089.3K
13:50 9,988.55 9,988.55 9,980.48 9,980.83 42,036.1K
13:51 9,980.16 9,980.16 9,975.13 9,976.06 32,067.9K
13:52 9,976.25 9,976.61 9,967.62 9,967.62 38,790.6K
13:53 9,966.64 9,966.64 9,958.44 9,960.22 47,226.0K
13:54 9,960.03 9,962.23 9,959.94 9,961.79 23,834.5K
13:55 9,961.42 9,965.62 9,961.42 9,961.46 30,369.4K
13:56 9,962.81 9,963.49 9,957.48 9,957.48 24,269.8K
13:57 9,957.26 9,958.23 9,953.07 9,953.07 40,029.8K
13:58 9,952.55 9,952.55 9,948.26 9,948.40 53,043.9K
13:59 9,948.57 9,949.84 9,947.55 9,948.90 37,887.3K
14:00 9,949.22 9,950.16 9,946.44 9,948.40 32,281.0K
14:01 9,948.36 9,956.16 9,948.36 9,956.16 36,931.4K
14:02 9,956.03 9,958.49 9,953.50 9,953.54 32,209.9K
14:03 9,953.07 9,954.51 9,951.89 9,952.17 27,613.2K
14:04 9,952.15 9,957.85 9,950.96 9,957.85 27,518.7K
14:05 9,957.51 9,957.51 9,952.27 9,952.81 30,698.2K
14:06 9,952.81 9,952.81 9,948.90 9,949.86 34,395.2K
14:07 9,950.22 9,950.22 9,945.97 9,946.94 35,780.4K
14:08 9,948.31 9,955.67 9,948.31 9,953.98 31,734.6K
14:09 9,954.42 9,956.04 9,954.07 9,954.74 30,652.9K
14:10 9,954.33 9,954.88 9,948.12 9,948.12 35,913.5K
14:11 9,947.60 9,947.90 9,945.18 9,945.18 27,865.9K
14:12 9,946.57 9,951.68 9,946.57 9,949.13 32,105.2K
14:13 9,948.25 9,949.18 9,944.44 9,944.66 32,223.9K
14:14 9,944.01 9,944.19 9,939.49 9,939.60 57,981.1K
14:15 9,939.13 9,942.25 9,938.77 9,940.99 40,495.6K
14:16 9,940.62 9,951.25 9,940.62 9,950.70 49,191.4K
14:17 9,950.30 9,950.30 9,944.73 9,945.98 26,810.2K
14:18 9,946.11 9,949.34 9,945.78 9,948.99 26,958.5K
14:19 9,948.69 9,949.13 9,947.30 9,947.81 31,939.7K
14:20 9,947.99 9,950.53 9,945.94 9,950.53 26,253.5K
14:21 9,951.33 9,954.34 9,951.33 9,952.88 32,547.2K
14:22 9,951.12 9,951.12 9,945.52 9,945.65 32,030.3K
14:23 9,945.23 9,945.44 9,942.79 9,943.57 27,525.3K
14:24 9,944.33 9,944.67 9,940.61 9,940.61 26,727.6K
14:25 9,939.95 9,940.92 9,936.71 9,936.71 32,745.6K
14:26 9,936.83 9,939.35 9,936.25 9,939.33 31,050.0K
14:27 9,937.97 9,937.97 9,927.16 9,927.16 74,628.2K
14:28 9,926.74 9,929.70 9,923.81 9,927.22 59,187.7K
14:29 9,930.24 9,935.85 9,930.19 9,933.65 37,256.3K
14:30 9,933.76 9,939.14 9,932.80 9,939.14 29,269.3K
14:31 9,938.73 9,941.53 9,932.94 9,932.94 36,547.2K
14:32 9,930.03 9,930.03 9,918.57 9,918.98 53,984.5K
14:33 9,919.28 9,923.57 9,918.28 9,919.82 37,618.8K
14:34 9,918.90 9,918.92 9,914.28 9,917.97 47,222.8K
14:35 9,918.76 9,918.76 9,912.31 9,912.31 40,041.8K
14:36 9,911.52 9,914.60 9,909.20 9,914.60 57,490.7K
14:37 9,914.87 9,923.22 9,914.87 9,922.31 44,065.5K
14:38 9,920.47 9,924.41 9,920.47 9,921.73 28,343.7K
14:39 9,921.93 9,921.93 9,912.43 9,913.30 39,549.2K
14:40 9,912.80 9,917.57 9,912.80 9,916.86 41,158.9K
14:41 9,917.60 9,921.17 9,915.41 9,916.56 52,003.6K
14:42 9,917.28 9,919.12 9,915.14 9,919.12 41,330.6K
14:43 9,919.09 9,928.63 9,918.94 9,928.21 49,748.5K
14:44 9,928.03 9,932.29 9,928.03 9,931.83 43,367.5K
14:45 9,932.15 9,936.60 9,932.10 9,935.78 48,136.8K
14:46 9,936.01 9,940.29 9,935.94 9,938.45 56,328.4K
14:47 9,938.35 9,938.35 9,934.57 9,935.52 43,160.7K
14:48 9,936.34 9,936.34 9,929.09 9,929.09 49,465.9K
14:49 9,929.16 9,929.16 9,924.01 9,926.87 60,902.1K
14:50 9,927.38 9,927.38 9,922.30 9,922.30 57,528.8K
14:51 9,921.91 9,921.91 9,918.98 9,919.07 60,781.3K
14:52 9,919.45 9,921.13 9,917.73 9,917.73 52,287.7K
14:53 9,916.96 9,917.75 9,914.66 9,915.27 59,276.4K
14:54 9,916.94 9,916.94 9,914.69 9,916.11 71,408.1K
14:55 9,915.61 9,915.61 9,912.69 9,912.69 72,225.3K
14:56 9,913.37 9,913.37 9,909.92 9,911.44 84,623.2K
14:57 9,910.88 9,911.26 9,910.88 9,911.11 4,380.9K
14:58 9,911.11 9,911.11 9,911.11 9,911.11 0.0K
14:59 9,911.11 9,911.11 9,906.95 9,907.15 149,598.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9,911.78 10,083.79 9,844.65 10,032.07 17,262.8M
2025-09-26 9,934.63 9,992.00 9,906.95 9,907.15 12,016.3M
2025-09-25 9,940.96 10,015.54 9,935.38 9,979.56 13,512.7M
2025-09-24 9,801.79 9,937.89 9,801.79 9,928.39 13,301.5M
2025-09-23 9,893.46 9,940.51 9,727.56 9,850.25 16,358.7M
2025-09-22 9,835.20 9,894.15 9,796.88 9,887.88 12,351.8M
2025-09-19 9,831.00 9,884.09 9,801.50 9,820.44 14,200.6M
2025-09-18 9,943.62 10,013.41 9,731.97 9,823.32 19,036.6M
2025-09-17 9,862.14 9,947.26 9,839.53 9,930.08 14,748.7M
2025-09-16 9,931.26 9,959.94 9,844.14 9,885.98 16,352.4M
2025-09-15 9,930.30 9,967.38 9,891.00 9,903.85 14,714.3M
2025-09-12 9,929.12 9,980.77 9,893.43 9,905.95 17,155.2M
2025-09-11 9,702.93 9,919.65 9,671.98 9,919.03 15,591.8M
2025-09-10 9,717.53 9,789.75 9,686.83 9,744.99 13,295.6M
2025-09-09 9,736.09 9,807.67 9,676.11 9,719.99 13,971.1M
2025-09-08 9,772.00 9,818.43 9,722.74 9,781.94 17,027.8M
2025-09-05 9,594.27 9,780.04 9,561.73 9,756.17 15,634.3M
2025-09-04 9,797.20 9,797.20 9,514.01 9,597.93 19,903.8M
2025-09-03 9,918.71 9,935.99 9,747.11 9,822.14 15,751.6M
2025-09-02 9,944.08 9,996.25 9,822.44 9,903.19 19,461.4M
2025-09-01 9,906.38 9,947.05 9,851.92 9,936.39 20,787.8M
2025-08-29 9,774.91 9,883.32 9,774.91 9,857.33 22,845.1M
2025-08-28 9,618.65 9,796.64 9,576.34 9,792.03 18,499.7M
2025-08-27 9,788.82 9,855.20 9,622.00 9,622.00 20,586.9M
2025-08-26 9,798.22 9,824.03 9,746.60 9,769.16 16,876.7M
2025-08-25 9,703.94 9,841.25 9,689.50 9,841.25 22,400.3M
2025-08-22 9,405.86 9,616.21 9,405.86 9,615.98 18,158.2M
2025-08-21 9,368.88 9,437.07 9,363.24 9,392.97 16,714.7M
2025-08-20 9,194.22 9,346.24 9,173.59 9,344.06 15,222.0M
2025-08-19 9,291.01 9,343.15 9,206.89 9,215.80 16,159.7M
2025-08-18 9,277.38 9,357.30 9,242.76 9,278.01 19,019.2M
2025-08-15 9,161.06 9,270.80 9,150.49 9,235.48 17,213.3M
2025-08-14 9,184.84 9,291.54 9,175.39 9,189.73 13,843.8M
2025-08-13 9,142.08 9,202.56 9,138.57 9,178.00 13,833.3M
2025-08-12 9,089.07 9,154.31 9,087.54 9,133.62 11,823.5M
2025-08-11 9,097.78 9,117.60 9,063.93 9,086.88 12,591.7M
2025-08-08 9,086.30 9,123.22 9,064.74 9,088.30 12,122.5M
2025-08-07 9,106.95 9,124.47 9,053.88 9,102.33 13,594.6M
2025-08-06 9,066.69 9,100.18 9,059.95 9,093.78 12,139.6M
2025-08-05 9,018.65 9,079.77 9,009.49 9,071.65 12,505.5M
2025-08-04 8,932.45 9,002.32 8,932.45 9,002.32 11,511.2M
2025-08-01 9,014.90 9,042.67 8,936.95 8,962.54 13,793.9M
2025-07-31 9,142.47 9,144.94 9,002.56 9,031.72 18,765.4M
2025-07-30 9,166.44 9,256.99 9,132.93 9,186.80 18,087.8M
2025-07-29 9,119.76 9,172.64 9,093.80 9,164.73 16,552.9M
2025-07-28 9,106.60 9,138.29 9,074.69 9,120.87 15,939.5M
2025-07-25 9,129.03 9,147.94 9,074.49 9,098.57 20,484.6M
2025-07-24 9,048.87 9,153.77 9,037.82 9,141.44 23,990.8M
2025-07-23 9,096.47 9,147.25 9,051.65 9,066.75 21,471.4M
2025-07-22 8,988.35 9,071.73 8,957.15 9,062.65 17,913.8M
2025-07-21 8,949.14 8,977.23 8,936.12 8,975.73 15,187.0M
2025-07-18 8,857.36 8,919.28 8,857.36 8,913.02 12,425.1M
2025-07-17 8,799.21 8,848.95 8,792.97 8,848.52 9,979.0M
2025-07-16 8,820.67 8,839.81 8,772.34 8,805.57 9,865.8M
2025-07-15 8,846.61 8,873.26 8,773.63 8,824.95 12,359.0M
2025-07-14 8,843.62 8,885.98 8,841.95 8,841.95 15,261.5M
2025-07-11 8,819.53 8,946.56 8,819.53 8,820.71 18,512.3M
2025-07-10 8,786.02 8,872.11 8,786.02 8,811.38 14,251.9M
2025-07-09 8,815.35 8,844.69 8,780.14 8,785.66 11,269.7M
2025-07-08 8,758.23 8,824.87 8,758.23 8,815.14 9,781.9M
2025-07-07 8,756.60 8,761.84 8,731.52 8,751.69 8,162.7M
2025-07-04 8,721.99 8,826.03 8,711.36 8,763.88 10,214.3M
2025-07-03 8,714.69 8,732.34 8,691.82 8,725.36 8,518.0M
2025-07-02 8,697.41 8,724.23 8,675.65 8,706.33 9,603.4M
2025-07-01 8,686.42 8,699.72 8,661.67 8,693.61 8,405.6M
2025-06-30 8,641.65 8,694.15 8,627.49 8,682.86 9,342.2M
2025-06-27 8,710.14 8,748.07 8,637.00 8,644.42 13,120.2M
2025-06-26 8,715.42 8,740.46 8,703.75 8,704.98 10,328.3M
2025-06-25 8,628.71 8,735.91 8,618.89 8,729.56 11,795.8M
2025-06-24 8,547.10 8,655.19 8,547.10 8,629.70 11,178.8M
2025-06-23 8,486.32 8,564.37 8,475.69 8,542.24 9,547.7M
2025-06-20 8,501.77 8,537.91 8,501.77 8,515.26 8,065.5M
2025-06-19 8,565.18 8,572.73 8,490.50 8,506.97 8,736.0M
2025-06-18 8,575.95 8,589.82 8,530.00 8,573.46 8,448.0M
2025-06-17 8,593.34 8,601.07 8,554.60 8,574.45 8,291.3M
2025-06-16 8,553.01 8,598.04 8,550.63 8,592.50 9,490.8M
2025-06-13 8,600.67 8,620.36 8,552.09 8,575.56 11,982.5M
2025-06-12 8,599.23 8,628.12 8,560.24 8,616.17 9,136.0M
2025-06-11 8,570.53 8,645.43 8,570.53 8,610.70 9,971.2M
2025-06-10 8,614.17 8,626.66 8,532.77 8,562.24 10,058.6M
2025-06-09 8,580.14 8,618.34 8,566.85 8,596.78 9,077.7M
2025-06-06 8,572.95 8,598.14 8,561.86 8,572.96 7,386.8M
2025-06-05 8,568.74 8,583.19 8,544.10 8,572.09 7,708.6M
2025-06-04 8,539.98 8,573.63 8,537.26 8,558.88 7,290.4M
2025-06-03 8,502.96 8,560.07 8,491.39 8,535.44 8,974.1M
2025-05-30 8,533.55 8,551.51 8,488.14 8,511.07 7,344.7M
2025-05-29 8,496.62 8,566.59 8,484.94 8,544.55 6,799.7M
2025-05-28 8,510.81 8,524.33 8,491.68 8,494.07 5,869.3M
2025-05-27 8,551.08 8,567.36 8,499.40 8,505.48 6,475.7M
2025-05-26 8,572.76 8,604.59 8,533.10 8,552.64 7,052.6M
2025-05-23 8,640.93 8,686.08 8,583.04 8,583.04 7,881.6M
2025-05-22 8,636.04 8,667.27 8,621.99 8,649.20 7,166.2M
2025-05-21 8,613.53 8,670.60 8,613.53 8,648.15 7,536.5M
2025-05-20 8,593.57 8,647.70 8,593.57 8,615.39 7,113.9M
2025-05-19 8,592.30 8,602.43 8,562.53 8,581.20 6,809.8M
2025-05-16 8,630.01 8,638.26 8,565.49 8,606.46 8,334.1M
2025-05-15 8,693.39 8,707.38 8,634.75 8,647.15 9,544.6M
2025-05-14 8,608.63 8,740.71 8,601.73 8,709.72 11,488.4M
2025-05-13 8,639.03 8,639.03 8,596.26 8,607.79 9,732.6M
2025-05-12 8,547.33 8,609.32 8,529.61 8,597.11 9,913.4M
2025-05-09 8,532.62 8,542.40 8,509.11 8,525.67 8,012.2M
2025-05-08 8,499.83 8,573.14 8,490.23 8,546.20 8,095.0M
2025-05-07 8,596.12 8,596.12 8,486.96 8,534.64 10,801.9M
2025-05-06 8,441.09 8,473.07 8,413.82 8,471.34 10,520.9M
2025-04-30 8,400.48 8,429.16 8,387.61 8,390.97 9,923.5M
2025-04-29 8,396.69 8,418.48 8,385.18 8,405.60 7,123.9M
2025-04-28 8,392.00 8,425.76 8,372.88 8,405.49 8,311.9M
2025-04-25 8,423.16 8,434.69 8,386.51 8,406.30 7,576.6M
2025-04-24 8,414.70 8,451.49 8,385.26 8,405.26 7,387.2M
2025-04-23 8,449.83 8,458.38 8,406.33 8,412.90 7,847.0M
2025-04-22 8,422.87 8,465.38 8,418.42 8,430.87 8,124.7M
2025-04-21 8,396.24 8,445.80 8,391.24 8,427.90 8,076.2M
2025-04-18 8,387.96 8,425.82 8,364.25 8,400.60 6,711.1M
2025-04-17 8,389.28 8,425.15 8,368.41 8,425.15 8,319.6M
2025-04-16 8,375.93 8,426.39 8,289.93 8,426.39 10,917.7M
2025-04-15 8,348.32 8,355.99 8,299.84 8,351.80 8,986.5M
2025-04-14 8,357.20 8,395.89 8,326.97 8,359.17 10,092.6M
2025-04-11 8,328.44 8,351.36 8,254.85 8,331.96 10,530.8M
2025-04-10 8,373.39 8,373.39 8,248.61 8,318.15 14,001.4M
2025-04-09 8,025.46 8,245.26 7,983.00 8,245.26 17,293.8M
2025-04-08 7,972.73 8,115.60 7,933.21 8,115.60 19,203.3M
2025-04-07 8,103.80 8,182.80 7,766.85 7,948.15 21,918.4M
2025-04-03 8,432.08 8,532.88 8,432.08 8,490.25 9,277.4M
2025-04-02 8,518.51 8,545.32 8,495.85 8,511.83 7,818.6M
2025-04-01 8,525.13 8,560.65 8,511.97 8,531.72 9,840.6M
2025-03-31 8,547.40 8,594.23 8,475.53 8,509.18 11,886.4M
2025-03-28 8,609.70 8,615.43 8,550.69 8,568.41 8,746.8M
2025-03-27 8,565.84 8,650.85 8,550.97 8,610.92 8,636.7M
2025-03-26 8,608.39 8,631.45 8,575.88 8,582.43 8,782.4M
2025-03-25 8,614.82 8,630.30 8,584.67 8,606.25 9,436.3M
2025-03-24 8,569.26 8,618.10 8,551.45 8,611.85 10,220.6M
2025-03-21 8,675.54 8,706.55 8,543.00 8,566.48 11,323.6M
2025-03-20 8,761.63 8,766.08 8,682.69 8,693.01 9,078.7M
2025-03-19 8,757.04 8,793.46 8,726.18 8,757.76 9,785.6M
2025-03-18 8,786.54 8,798.19 8,757.84 8,770.16 9,106.1M
2025-03-17 8,802.65 8,805.67 8,744.82 8,753.98 10,880.5M
2025-03-14 8,600.39 8,784.46 8,600.39 8,770.55 14,476.8M
2025-03-13 8,609.84 8,633.72 8,544.16 8,579.17 10,429.0M
2025-03-12 8,662.33 8,669.89 8,608.38 8,610.27 10,368.4M
2025-03-11 8,536.32 8,648.08 8,535.15 8,648.08 9,902.3M
2025-03-10 8,660.62 8,665.00 8,572.01 8,625.62 10,401.4M
2025-03-07 8,651.12 8,704.27 8,634.60 8,654.89 10,794.2M
2025-03-06 8,593.03 8,689.07 8,587.12 8,672.89 12,837.0M
2025-03-05 8,506.23 8,553.60 8,481.44 8,542.94 10,755.6M
2025-03-04 8,454.93 8,515.34 8,435.42 8,500.83 9,766.3M
2025-03-03 8,528.94 8,582.48 8,460.25 8,493.14 11,582.6M
2025-02-28 8,628.48 8,672.91 8,502.40 8,505.83 12,813.7M
2025-02-27 8,649.61 8,679.71 8,587.44 8,663.57 12,766.5M
2025-02-26 8,596.61 8,658.40 8,584.91 8,658.10 12,552.3M
2025-02-25 8,592.49 8,641.07 8,556.52 8,577.26 11,705.5M
2025-02-24 8,665.05 8,720.25 8,620.86 8,665.38 14,487.3M
2025-02-21 8,590.28 8,688.88 8,560.49 8,685.16 14,808.9M
2025-02-20 8,590.60 8,595.67 8,540.82 8,566.57 11,015.2M
2025-02-19 8,544.35 8,623.83 8,537.05 8,602.40 11,684.9M
2025-02-18 8,621.15 8,655.38 8,527.90 8,550.33 13,632.5M
2025-02-17 8,648.34 8,651.21 8,579.65 8,634.18 14,256.4M
2025-02-14 8,547.45 8,629.64 8,541.74 8,623.84 11,131.5M
2025-02-13 8,580.39 8,628.31 8,556.16 8,556.16 10,591.2M
2025-02-12 8,516.32 8,587.98 8,500.01 8,587.78 10,236.0M
2025-02-11 8,566.24 8,568.19 8,505.10 8,532.94 11,156.6M
2025-02-10 8,534.17 8,576.48 8,516.02 8,562.46 12,357.7M
2025-02-07 8,415.30 8,576.73 8,395.58 8,518.73 13,782.4M
2025-02-06 8,327.14 8,426.56 8,320.44 8,421.38 10,474.5M
2025-02-05 8,432.48 8,432.48 8,309.99 8,335.19 10,063.0M
2025-01-27 8,379.45 8,416.65 8,357.43 8,357.43 9,709.1M
2025-01-24 8,282.77 8,394.55 8,280.25 8,365.41 9,509.7M
2025-01-23 8,350.64 8,439.62 8,295.79 8,299.16 11,602.3M
2025-01-22 8,332.06 8,332.61 8,253.27 8,284.24 8,646.1M
2025-01-21 8,397.90 8,400.87 8,328.60 8,351.52 7,657.1M
2025-01-20 8,386.92 8,429.41 8,346.84 8,363.10 8,394.0M
2025-01-17 8,300.64 8,389.43 8,276.59 8,345.80 7,812.4M
2025-01-16 8,374.69 8,436.36 8,286.72 8,327.75 9,050.7M
2025-01-15 8,360.97 8,386.88 8,329.48 8,341.39 9,168.3M
2025-01-14 8,205.92 8,399.26 8,185.23 8,383.64 10,530.9M
2025-01-13 8,161.54 8,223.59 8,153.90 8,195.50 9,078.8M
2025-01-10 8,298.84 8,329.37 8,216.57 8,216.57 8,645.5M
2025-01-09 8,319.64 8,337.58 8,281.36 8,296.82 8,229.8M
2025-01-08 8,317.31 8,383.28 8,209.63 8,337.10 10,697.9M
2025-01-07 8,270.15 8,344.57 8,244.65 8,341.26 8,742.1M
2025-01-06 8,295.37 8,312.04 8,217.14 8,274.18 9,982.9M
2025-01-03 8,398.58 8,422.64 8,271.63 8,290.62 11,387.1M
2025-01-02 8,632.89 8,637.58 8,336.03 8,387.68 14,190.6M