美国标准普尔500指数 (SPX)

🏛️ 美国 →
6,650.68
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
09:29 6,605.36 6,605.66 6,603.96 6,604.64 0.0K
09:30 6,608.19 6,608.19 6,596.07 6,596.28 0.0K
09:31 6,596.70 6,598.68 6,595.31 6,595.60 0.0K
09:32 6,595.65 6,599.36 6,594.72 6,598.95 0.0K
09:33 6,598.27 6,600.31 6,598.27 6,600.31 0.0K
09:34 6,600.39 6,600.55 6,595.12 6,595.12 0.0K
09:35 6,595.18 6,596.47 6,592.14 6,592.14 0.0K
09:36 6,591.81 6,592.19 6,587.27 6,588.18 0.0K
09:37 6,587.74 6,589.08 6,586.37 6,586.70 0.0K
09:38 6,586.67 6,588.47 6,585.87 6,585.96 0.0K
09:39 6,586.25 6,587.26 6,584.35 6,584.92 0.0K
09:40 6,584.86 6,584.98 6,580.49 6,580.49 0.0K
09:41 6,580.18 6,581.05 6,577.26 6,578.43 0.0K
09:42 6,578.14 6,578.92 6,576.39 6,577.79 0.0K
09:43 6,577.99 6,579.48 6,575.66 6,575.66 0.0K
09:44 6,575.56 6,578.07 6,575.04 6,577.34 0.0K
09:45 6,576.84 6,582.29 6,576.30 6,581.90 0.0K
09:46 6,582.00 6,583.16 6,578.47 6,582.75 0.0K
09:47 6,582.82 6,585.60 6,581.48 6,584.80 0.0K
09:48 6,584.65 6,587.96 6,583.87 6,587.90 0.0K
09:49 6,587.86 6,588.50 6,585.95 6,586.39 0.0K
09:50 6,586.42 6,593.33 6,585.70 6,590.75 0.0K
09:51 6,590.60 6,594.04 6,586.59 6,586.59 0.0K
09:52 6,586.33 6,586.93 6,582.13 6,582.13 0.0K
09:53 6,582.04 6,582.86 6,580.68 6,581.48 0.0K
09:54 6,581.92 6,582.59 6,580.67 6,581.59 0.0K
09:55 6,581.72 6,585.02 6,580.13 6,583.60 0.0K
09:56 6,583.29 6,584.12 6,582.83 6,583.59 0.0K
09:57 6,583.45 6,583.76 6,580.03 6,580.93 0.0K
09:58 6,581.00 6,581.16 6,577.40 6,578.47 0.0K
09:59 6,578.66 6,582.36 6,578.66 6,582.36 0.0K
10:00 6,583.01 6,586.14 6,581.38 6,582.43 0.0K
10:01 6,582.58 6,588.73 6,582.52 6,588.56 0.0K
10:02 6,588.95 6,592.75 6,588.95 6,589.67 0.0K
10:03 6,589.75 6,591.86 6,588.87 6,591.86 0.0K
10:04 6,591.85 6,595.51 6,591.85 6,595.03 0.0K
10:05 6,594.89 6,597.56 6,594.76 6,597.56 0.0K
10:06 6,597.81 6,600.59 6,597.64 6,598.44 0.0K
10:07 6,598.65 6,600.61 6,598.52 6,599.14 0.0K
10:08 6,598.94 6,600.66 6,598.35 6,600.50 0.0K
10:09 6,600.60 6,603.76 6,600.60 6,603.76 0.0K
10:10 6,603.89 6,605.84 6,601.58 6,605.84 0.0K
10:11 6,606.11 6,608.03 6,606.11 6,606.68 0.0K
10:12 6,606.90 6,607.12 6,604.09 6,604.70 0.0K
10:13 6,604.27 6,605.48 6,603.74 6,604.31 0.0K
10:14 6,604.47 6,605.16 6,603.98 6,604.72 0.0K
10:15 6,604.89 6,611.10 6,604.89 6,610.67 0.0K
10:16 6,610.76 6,611.16 6,610.05 6,610.80 0.0K
10:17 6,611.00 6,611.44 6,609.79 6,609.83 0.0K
10:18 6,609.82 6,610.11 6,606.59 6,607.77 0.0K
10:19 6,608.04 6,610.13 6,607.86 6,610.02 0.0K
10:20 6,609.97 6,610.11 6,608.81 6,609.57 0.0K
10:21 6,609.68 6,613.06 6,609.68 6,613.06 0.0K
10:22 6,612.91 6,612.91 6,610.89 6,612.64 0.0K
10:23 6,612.73 6,614.42 6,612.73 6,614.26 0.0K
10:24 6,614.34 6,617.01 6,614.10 6,616.24 0.0K
10:25 6,616.10 6,616.73 6,614.26 6,614.43 0.0K
10:26 6,614.38 6,615.44 6,613.17 6,613.47 0.0K
10:27 6,613.15 6,614.04 6,611.28 6,612.23 0.0K
10:28 6,611.83 6,612.13 6,608.97 6,608.97 0.0K
10:29 6,608.98 6,611.97 6,608.92 6,610.77 0.0K
10:30 6,610.79 6,611.58 6,609.30 6,610.26 0.0K
10:31 6,610.36 6,610.83 6,608.24 6,608.46 0.0K
10:32 6,608.50 6,612.65 6,608.50 6,610.76 0.0K
10:33 6,610.83 6,611.55 6,610.18 6,611.55 0.0K
10:34 6,611.56 6,613.23 6,611.45 6,612.85 0.0K
10:35 6,612.66 6,612.68 6,611.02 6,611.13 0.0K
10:36 6,611.10 6,611.23 6,609.15 6,609.90 0.0K
10:37 6,609.72 6,611.14 6,609.69 6,610.78 0.0K
10:38 6,610.72 6,613.01 6,610.72 6,612.76 0.0K
10:39 6,612.80 6,614.32 6,612.34 6,614.00 0.0K
10:40 6,613.99 6,613.99 6,610.94 6,610.94 0.0K
10:41 6,610.71 6,612.43 6,610.48 6,612.08 0.0K
10:42 6,612.18 6,614.54 6,612.18 6,614.49 0.0K
10:43 6,614.55 6,615.09 6,612.96 6,613.08 0.0K
10:44 6,613.11 6,613.89 6,612.57 6,612.61 0.0K
10:45 6,612.54 6,612.73 6,610.22 6,610.73 0.0K
10:46 6,610.84 6,611.74 6,609.99 6,609.99 0.0K
10:47 6,609.96 6,612.97 6,609.61 6,612.97 0.0K
10:48 6,613.19 6,615.65 6,613.19 6,614.93 0.0K
10:49 6,614.90 6,616.12 6,614.35 6,616.12 0.0K
10:50 6,616.11 6,616.11 6,609.59 6,610.03 0.0K
10:51 6,610.18 6,611.45 6,609.47 6,609.62 0.0K
10:52 6,609.70 6,612.86 6,609.70 6,612.66 0.0K
10:53 6,612.58 6,613.37 6,611.35 6,611.80 0.0K
10:54 6,611.75 6,612.21 6,611.38 6,612.10 0.0K
10:55 6,612.09 6,616.41 6,612.09 6,616.06 0.0K
10:56 6,616.02 6,616.58 6,615.53 6,615.53 0.0K
10:57 6,615.50 6,615.61 6,614.34 6,615.57 0.0K
10:58 6,615.96 6,616.24 6,614.29 6,614.29 0.0K
10:59 6,614.14 6,614.62 6,613.50 6,613.50 0.0K
11:00 6,613.42 6,613.62 6,611.06 6,611.06 0.0K
11:01 6,611.08 6,612.92 6,610.34 6,610.50 0.0K
11:02 6,610.37 6,611.03 6,607.33 6,607.35 0.0K
11:03 6,607.47 6,607.83 6,606.58 6,606.58 0.0K
11:04 6,606.55 6,607.03 6,606.20 6,606.74 0.0K
11:05 6,606.76 6,607.55 6,605.86 6,607.24 0.0K
11:06 6,607.17 6,607.23 6,604.45 6,604.57 0.0K
11:07 6,604.52 6,604.57 6,600.86 6,600.86 0.0K
11:08 6,600.83 6,601.26 6,599.23 6,599.55 0.0K
11:09 6,599.55 6,601.62 6,599.19 6,601.62 0.0K
11:10 6,601.63 6,601.73 6,600.27 6,601.06 0.0K
11:11 6,601.04 6,608.10 6,601.04 6,607.90 0.0K
11:12 6,607.93 6,608.78 6,606.48 6,608.78 0.0K
11:13 6,608.81 6,610.16 6,608.45 6,610.08 0.0K
11:14 6,609.92 6,611.04 6,609.31 6,610.88 0.0K
11:15 6,610.95 6,611.71 6,609.91 6,609.95 0.0K
11:16 6,609.77 6,610.55 6,609.45 6,609.89 0.0K
11:17 6,609.93 6,612.24 6,609.93 6,610.87 0.0K
11:18 6,610.85 6,610.96 6,608.60 6,609.06 0.0K
11:19 6,609.03 6,610.16 6,609.03 6,609.88 0.0K
11:20 6,609.90 6,610.65 6,608.98 6,609.36 0.0K
11:21 6,609.63 6,610.01 6,607.30 6,607.35 0.0K
11:22 6,607.31 6,607.70 6,605.11 6,605.36 0.0K
11:23 6,605.27 6,605.78 6,604.80 6,605.27 0.0K
11:24 6,605.26 6,606.15 6,604.08 6,604.10 0.0K
11:25 6,604.07 6,604.07 6,601.59 6,602.75 0.0K
11:26 6,602.82 6,603.00 6,599.46 6,599.46 0.0K
11:27 6,599.46 6,600.32 6,598.79 6,599.44 0.0K
11:28 6,599.45 6,600.03 6,598.32 6,599.42 0.0K
11:29 6,599.43 6,601.37 6,598.64 6,600.50 0.0K
11:30 6,600.38 6,604.74 6,600.38 6,603.52 0.0K
11:31 6,603.54 6,603.65 6,601.30 6,602.97 0.0K
11:32 6,603.16 6,604.66 6,602.37 6,604.46 0.0K
11:33 6,604.36 6,605.49 6,603.83 6,605.32 0.0K
11:34 6,605.36 6,609.15 6,605.28 6,608.91 0.0K
11:35 6,608.94 6,611.77 6,608.94 6,611.11 0.0K
11:36 6,610.96 6,611.79 6,609.45 6,610.44 0.0K
11:37 6,610.62 6,612.06 6,610.53 6,611.75 0.0K
11:38 6,611.91 6,612.34 6,610.80 6,611.16 0.0K
11:39 6,611.20 6,614.37 6,611.13 6,614.37 0.0K
11:40 6,614.44 6,615.67 6,613.51 6,615.44 0.0K
11:41 6,615.46 6,616.45 6,614.60 6,615.91 0.0K
11:42 6,615.27 6,617.34 6,615.26 6,616.53 0.0K
11:43 6,616.60 6,618.77 6,616.60 6,618.77 0.0K
11:44 6,618.71 6,618.92 6,616.13 6,617.47 0.0K
11:45 6,617.40 6,618.13 6,616.79 6,618.12 0.0K
11:46 6,618.08 6,618.50 6,617.57 6,618.13 0.0K
11:47 6,618.13 6,618.64 6,616.77 6,618.56 0.0K
11:48 6,618.68 6,618.85 6,617.69 6,617.84 0.0K
11:49 6,617.90 6,619.00 6,617.77 6,618.31 0.0K
11:50 6,618.35 6,618.36 6,615.84 6,616.66 0.0K
11:51 6,616.73 6,617.43 6,615.82 6,617.04 0.0K
11:52 6,617.06 6,618.12 6,616.24 6,616.34 0.0K
11:53 6,616.40 6,616.47 6,614.32 6,614.54 0.0K
11:54 6,614.57 6,617.12 6,614.57 6,616.64 0.0K
11:55 6,616.67 6,617.61 6,616.67 6,617.39 0.0K
11:56 6,617.42 6,617.46 6,615.89 6,616.60 0.0K
11:57 6,616.56 6,616.73 6,614.54 6,614.54 0.0K
11:58 6,614.57 6,614.88 6,613.67 6,613.73 0.0K
11:59 6,613.76 6,614.88 6,613.42 6,614.88 0.0K
12:00 6,614.99 6,617.08 6,614.39 6,616.82 0.0K
12:01 6,616.73 6,616.99 6,614.74 6,616.82 0.0K
12:02 6,616.82 6,618.18 6,616.82 6,617.83 0.0K
12:03 6,617.77 6,617.77 6,614.57 6,614.70 0.0K
12:04 6,614.70 6,615.94 6,614.35 6,614.38 0.0K
12:05 6,614.37 6,615.72 6,613.89 6,614.11 0.0K
12:06 6,614.21 6,616.55 6,614.21 6,615.93 0.0K
12:07 6,615.89 6,615.89 6,614.13 6,614.13 0.0K
12:08 6,614.07 6,614.97 6,613.95 6,614.48 0.0K
12:09 6,614.51 6,614.84 6,613.28 6,613.88 0.0K
12:10 6,613.92 6,614.90 6,612.73 6,612.76 0.0K
12:11 6,612.74 6,614.21 6,612.70 6,613.23 0.0K
12:12 6,613.36 6,615.08 6,613.14 6,614.86 0.0K
12:13 6,614.92 6,615.11 6,613.31 6,613.43 0.0K
12:14 6,613.39 6,613.48 6,612.15 6,612.47 0.0K
12:15 6,612.52 6,614.91 6,612.47 6,614.82 0.0K
12:16 6,614.89 6,616.26 6,614.35 6,614.86 0.0K
12:17 6,614.86 6,615.82 6,613.78 6,613.99 0.0K
12:18 6,614.08 6,614.88 6,612.57 6,612.57 0.0K
12:19 6,612.53 6,613.14 6,612.19 6,612.35 0.0K
12:20 6,612.31 6,613.80 6,611.92 6,613.76 0.0K
12:21 6,613.60 6,613.70 6,611.28 6,611.28 0.0K
12:22 6,611.31 6,611.39 6,607.14 6,607.31 0.0K
12:23 6,607.32 6,607.94 6,606.75 6,606.75 0.0K
12:24 6,606.81 6,608.18 6,606.51 6,608.14 0.0K
12:25 6,608.16 6,609.57 6,608.12 6,609.09 0.0K
12:26 6,609.02 6,609.11 6,605.61 6,605.61 0.0K
12:27 6,605.78 6,606.13 6,605.02 6,605.27 0.0K
12:28 6,605.25 6,606.44 6,605.25 6,605.37 0.0K
12:29 6,605.43 6,605.78 6,604.87 6,605.25 0.0K
12:30 6,605.24 6,610.72 6,605.24 6,610.72 0.0K
12:31 6,610.80 6,613.07 6,610.53 6,612.41 0.0K
12:32 6,612.49 6,614.11 6,611.68 6,614.05 0.0K
12:33 6,613.92 6,614.72 6,612.21 6,612.78 0.0K
12:34 6,612.72 6,614.31 6,612.70 6,614.17 0.0K
12:35 6,614.07 6,614.10 6,612.57 6,612.70 0.0K
12:36 6,612.70 6,613.13 6,612.26 6,612.71 0.0K
12:37 6,612.63 6,612.84 6,610.87 6,612.18 0.0K
12:38 6,612.33 6,612.92 6,611.56 6,611.56 0.0K
12:39 6,611.55 6,612.09 6,610.07 6,610.10 0.0K
12:40 6,609.99 6,609.99 6,604.48 6,604.53 0.0K
12:41 6,604.53 6,607.05 6,604.53 6,606.19 0.0K
12:42 6,606.18 6,609.60 6,606.18 6,609.39 0.0K
12:43 6,609.36 6,609.36 6,607.91 6,608.36 0.0K
12:44 6,608.35 6,608.66 6,606.40 6,606.40 0.0K
12:45 6,606.28 6,607.59 6,605.32 6,607.59 0.0K
12:46 6,607.49 6,608.82 6,607.42 6,607.70 0.0K
12:47 6,607.56 6,607.69 6,605.44 6,605.51 0.0K
12:48 6,605.56 6,606.81 6,605.00 6,605.17 0.0K
12:49 6,604.97 6,605.16 6,604.29 6,604.47 0.0K
12:50 6,604.45 6,605.77 6,604.45 6,605.00 0.0K
12:51 6,605.00 6,605.01 6,603.45 6,603.76 0.0K
12:52 6,603.73 6,604.58 6,603.68 6,603.86 0.0K
12:53 6,603.86 6,603.86 6,602.69 6,603.01 0.0K
12:54 6,602.80 6,603.26 6,601.88 6,603.24 0.0K
12:55 6,603.25 6,604.75 6,603.25 6,604.17 0.0K
12:56 6,604.14 6,604.92 6,603.40 6,604.83 0.0K
12:57 6,604.85 6,605.80 6,604.40 6,604.40 0.0K
12:58 6,604.32 6,605.09 6,604.27 6,604.52 0.0K
12:59 6,604.52 6,604.66 6,603.55 6,604.04 0.0K
13:00 6,604.03 6,605.09 6,603.09 6,604.60 0.0K
13:01 6,604.61 6,604.72 6,602.98 6,604.72 0.0K
13:02 6,604.69 6,605.39 6,602.76 6,602.76 0.0K
13:03 6,602.76 6,603.35 6,601.79 6,601.80 0.0K
13:04 6,601.80 6,602.34 6,601.40 6,602.10 0.0K
13:05 6,601.98 6,603.83 6,601.57 6,603.80 0.0K
13:06 6,603.75 6,604.65 6,603.65 6,604.65 0.0K
13:07 6,604.79 6,605.29 6,604.24 6,605.23 0.0K
13:08 6,605.25 6,607.89 6,605.13 6,607.24 0.0K
13:09 6,607.23 6,607.45 6,605.79 6,606.01 0.0K
13:10 6,606.09 6,606.35 6,605.36 6,605.99 0.0K
13:11 6,605.94 6,605.94 6,604.37 6,604.52 0.0K
13:12 6,604.63 6,607.20 6,604.63 6,607.20 0.0K
13:13 6,607.24 6,608.31 6,607.13 6,608.26 0.0K
13:14 6,608.29 6,609.12 6,606.15 6,606.78 0.0K
13:15 6,606.81 6,606.83 6,602.28 6,603.31 0.0K
13:16 6,603.15 6,604.69 6,602.93 6,604.33 0.0K
13:17 6,604.54 6,607.25 6,604.54 6,606.78 0.0K
13:18 6,606.87 6,607.01 6,604.58 6,604.64 0.0K
13:19 6,604.58 6,604.62 6,603.31 6,603.31 0.0K
13:20 6,603.22 6,603.28 6,599.68 6,599.68 0.0K
13:21 6,599.51 6,599.55 6,595.21 6,595.32 0.0K
13:22 6,595.49 6,596.13 6,593.33 6,593.33 0.0K
13:23 6,593.31 6,594.68 6,592.21 6,592.98 0.0K
13:24 6,593.09 6,594.04 6,592.89 6,592.89 0.0K
13:25 6,592.88 6,598.40 6,592.84 6,597.49 0.0K
13:26 6,597.34 6,599.90 6,596.33 6,599.48 0.0K
13:27 6,599.23 6,600.22 6,599.08 6,599.24 0.0K
13:28 6,599.18 6,599.73 6,598.76 6,598.76 0.0K
13:29 6,598.75 6,599.34 6,598.48 6,598.80 0.0K
13:30 6,598.78 6,600.26 6,598.30 6,598.46 0.0K
13:31 6,598.37 6,598.70 6,595.99 6,595.99 0.0K
13:32 6,595.90 6,595.90 6,593.76 6,593.81 0.0K
13:33 6,593.78 6,594.85 6,593.53 6,594.13 0.0K
13:34 6,594.05 6,595.37 6,593.73 6,594.29 0.0K
13:35 6,594.26 6,594.66 6,593.12 6,593.76 0.0K
13:36 6,593.84 6,593.92 6,590.46 6,590.95 0.0K
13:37 6,591.03 6,592.39 6,590.79 6,592.16 0.0K
13:38 6,592.16 6,594.41 6,592.16 6,593.97 0.0K
13:39 6,593.92 6,594.65 6,591.87 6,592.28 0.0K
13:40 6,592.26 6,592.58 6,591.18 6,591.95 0.0K
13:41 6,591.85 6,592.08 6,590.05 6,590.77 0.0K
13:42 6,590.91 6,591.20 6,589.95 6,589.95 0.0K
13:43 6,590.01 6,590.72 6,588.61 6,590.72 0.0K
13:44 6,591.05 6,592.33 6,590.71 6,592.18 0.0K
13:45 6,592.21 6,592.51 6,590.43 6,590.72 0.0K
13:46 6,590.71 6,590.99 6,590.10 6,590.99 0.0K
13:47 6,591.00 6,591.33 6,589.78 6,590.52 0.0K
13:48 6,590.61 6,590.93 6,590.13 6,590.39 0.0K
13:49 6,590.31 6,590.48 6,587.10 6,587.11 0.0K
13:50 6,587.19 6,590.21 6,587.19 6,589.95 0.0K
13:51 6,590.01 6,590.20 6,587.96 6,588.30 0.0K
13:52 6,588.32 6,588.81 6,587.74 6,588.75 0.0K
13:53 6,588.78 6,589.73 6,588.59 6,589.21 0.0K
13:54 6,589.36 6,589.80 6,588.72 6,589.14 0.0K
13:55 6,589.03 6,589.58 6,588.21 6,588.36 0.0K
13:56 6,588.34 6,588.34 6,586.03 6,586.03 0.0K
13:57 6,586.14 6,586.14 6,582.96 6,583.15 0.0K
13:58 6,583.10 6,583.81 6,581.19 6,581.39 0.0K
13:59 6,581.63 6,582.16 6,580.95 6,581.62 0.0K
14:00 6,581.59 6,581.88 6,577.32 6,577.33 0.0K
14:01 6,577.30 6,579.68 6,575.76 6,576.10 0.0K
14:02 6,575.78 6,576.42 6,572.87 6,574.29 0.0K
14:03 6,574.61 6,574.72 6,572.16 6,572.41 0.0K
14:04 6,572.48 6,574.14 6,569.22 6,569.93 0.0K
14:05 6,569.88 6,574.66 6,569.71 6,574.30 0.0K
14:06 6,574.35 6,579.12 6,574.17 6,578.60 0.0K
14:07 6,578.54 6,578.54 6,575.78 6,575.78 0.0K
14:08 6,575.95 6,577.27 6,575.76 6,576.17 0.0K
14:09 6,576.44 6,577.51 6,575.81 6,576.85 0.0K
14:10 6,577.01 6,580.03 6,577.01 6,580.03 0.0K
14:11 6,579.97 6,582.55 6,579.71 6,581.75 0.0K
14:12 6,581.93 6,584.53 6,581.93 6,584.12 0.0K
14:13 6,584.02 6,584.28 6,581.80 6,583.52 0.0K
14:14 6,583.47 6,585.41 6,582.33 6,585.36 0.0K
14:15 6,585.34 6,588.53 6,585.21 6,588.34 0.0K
14:16 6,588.48 6,590.09 6,588.26 6,588.73 0.0K
14:17 6,588.95 6,590.81 6,588.92 6,590.80 0.0K
14:18 6,590.87 6,592.23 6,590.87 6,591.93 0.0K
14:19 6,591.89 6,593.22 6,591.87 6,592.98 0.0K
14:20 6,592.96 6,593.05 6,591.68 6,592.39 0.0K
14:21 6,592.40 6,593.67 6,592.40 6,593.39 0.0K
14:22 6,593.34 6,593.35 6,591.41 6,592.21 0.0K
14:23 6,592.14 6,592.81 6,590.34 6,592.74 0.0K
14:24 6,592.69 6,594.37 6,592.69 6,593.54 0.0K
14:25 6,593.62 6,595.55 6,593.42 6,595.52 0.0K
14:26 6,595.49 6,596.65 6,594.84 6,594.84 0.0K
14:27 6,594.83 6,595.10 6,593.99 6,594.40 0.0K
14:28 6,594.31 6,595.00 6,593.65 6,594.04 0.0K
14:29 6,593.92 6,595.71 6,593.92 6,595.60 0.0K
14:30 6,595.50 6,596.49 6,595.10 6,595.10 0.0K
14:31 6,595.05 6,596.49 6,595.05 6,596.03 0.0K
14:32 6,596.10 6,597.81 6,595.44 6,595.44 0.0K
14:33 6,595.51 6,595.51 6,592.55 6,593.14 0.0K
14:34 6,593.05 6,595.41 6,593.05 6,594.82 0.0K
14:35 6,594.85 6,595.98 6,594.06 6,595.02 0.0K
14:36 6,595.04 6,595.75 6,593.76 6,594.79 0.0K
14:37 6,594.83 6,596.99 6,594.72 6,596.99 0.0K
14:38 6,596.90 6,598.32 6,596.26 6,598.32 0.0K
14:39 6,598.28 6,599.37 6,598.22 6,599.14 0.0K
14:40 6,599.02 6,604.41 6,599.02 6,604.40 0.0K
14:41 6,604.40 6,606.86 6,604.40 6,606.42 0.0K
14:42 6,606.46 6,607.18 6,605.05 6,605.39 0.0K
14:43 6,605.35 6,605.57 6,604.29 6,604.74 0.0K
14:44 6,604.85 6,604.85 6,602.48 6,603.81 0.0K
14:45 6,603.77 6,604.43 6,601.32 6,601.38 0.0K
14:46 6,601.46 6,601.95 6,598.97 6,598.97 0.0K
14:47 6,599.00 6,600.06 6,598.60 6,598.72 0.0K
14:48 6,598.67 6,601.34 6,598.67 6,601.27 0.0K
14:49 6,601.36 6,603.08 6,600.63 6,602.56 0.0K
14:50 6,602.60 6,603.22 6,602.05 6,602.55 0.0K
14:51 6,602.57 6,603.21 6,602.10 6,602.74 0.0K
14:52 6,602.59 6,602.67 6,600.99 6,601.40 0.0K
14:53 6,601.71 6,602.98 6,601.71 6,602.47 0.0K
14:54 6,602.44 6,604.11 6,602.44 6,603.77 0.0K
14:55 6,603.76 6,606.28 6,603.76 6,606.27 0.0K
14:56 6,606.32 6,606.45 6,604.50 6,604.56 0.0K
14:57 6,604.49 6,604.49 6,602.44 6,602.44 0.0K
14:58 6,602.32 6,605.21 6,602.10 6,605.18 0.0K
14:59 6,605.32 6,605.68 6,604.67 6,604.67 0.0K
15:00 6,604.70 6,605.46 6,602.15 6,605.46 0.0K
15:01 6,605.39 6,605.85 6,603.18 6,603.80 0.0K
15:02 6,603.81 6,604.32 6,603.28 6,603.35 0.0K
15:03 6,603.20 6,604.27 6,602.71 6,604.27 0.0K
15:04 6,604.24 6,604.56 6,603.79 6,604.16 0.0K
15:05 6,604.14 6,605.70 6,604.14 6,605.36 0.0K
15:06 6,605.40 6,605.90 6,604.58 6,604.62 0.0K
15:07 6,604.70 6,604.70 6,602.76 6,602.97 0.0K
15:08 6,602.89 6,603.32 6,601.47 6,603.08 0.0K
15:09 6,603.04 6,603.43 6,602.58 6,602.86 0.0K
15:10 6,602.93 6,603.02 6,600.82 6,602.39 0.0K
15:11 6,602.45 6,605.31 6,602.45 6,605.31 0.0K
15:12 6,605.23 6,605.44 6,604.38 6,604.78 0.0K
15:13 6,604.75 6,604.76 6,603.97 6,604.07 0.0K
15:14 6,603.69 6,603.83 6,601.81 6,602.05 0.0K
15:15 6,602.01 6,603.15 6,601.56 6,603.15 0.0K
15:16 6,603.16 6,603.19 6,601.55 6,601.88 0.0K
15:17 6,602.01 6,602.51 6,601.21 6,601.57 0.0K
15:18 6,601.69 6,602.14 6,600.49 6,600.49 0.0K
15:19 6,600.46 6,600.88 6,599.72 6,599.84 0.0K
15:20 6,599.80 6,602.28 6,599.78 6,602.01 0.0K
15:21 6,601.95 6,601.95 6,598.95 6,599.03 0.0K
15:22 6,599.10 6,600.08 6,599.10 6,600.00 0.0K
15:23 6,600.04 6,600.30 6,598.94 6,598.99 0.0K
15:24 6,599.04 6,599.15 6,596.95 6,597.22 0.0K
15:25 6,597.18 6,600.34 6,597.18 6,600.27 0.0K
15:26 6,600.31 6,600.52 6,598.50 6,598.66 0.0K
15:27 6,598.96 6,599.33 6,598.53 6,598.70 0.0K
15:28 6,598.59 6,599.32 6,597.98 6,598.44 0.0K
15:29 6,598.49 6,599.94 6,598.38 6,599.88 0.0K
15:30 6,599.91 6,603.34 6,599.91 6,603.09 0.0K
15:31 6,603.06 6,603.48 6,602.25 6,603.39 0.0K
15:32 6,603.49 6,603.95 6,602.63 6,603.02 0.0K
15:33 6,602.98 6,603.03 6,601.17 6,601.17 0.0K
15:34 6,601.10 6,601.17 6,599.26 6,599.81 0.0K
15:35 6,599.84 6,600.31 6,598.83 6,599.38 0.0K
15:36 6,599.53 6,599.87 6,597.61 6,597.76 0.0K
15:37 6,597.83 6,597.87 6,597.03 6,597.18 0.0K
15:38 6,597.16 6,597.39 6,596.43 6,596.73 0.0K
15:39 6,596.77 6,597.98 6,596.55 6,597.95 0.0K
15:40 6,597.77 6,598.13 6,597.00 6,597.84 0.0K
15:41 6,597.89 6,597.89 6,596.45 6,596.81 0.0K
15:42 6,596.81 6,598.88 6,596.81 6,598.78 0.0K
15:43 6,598.84 6,599.99 6,598.72 6,599.65 0.0K
15:44 6,599.64 6,600.59 6,599.56 6,600.25 0.0K
15:45 6,600.26 6,600.74 6,598.64 6,598.69 0.0K
15:46 6,598.66 6,598.67 6,596.89 6,597.07 0.0K
15:47 6,597.09 6,597.85 6,596.51 6,597.68 0.0K
15:48 6,597.65 6,598.63 6,597.30 6,597.45 0.0K
15:49 6,597.57 6,598.06 6,597.39 6,598.06 0.0K
15:50 6,598.00 6,599.94 6,598.00 6,599.11 0.0K
15:51 6,599.19 6,601.34 6,599.19 6,600.68 0.0K
15:52 6,600.55 6,601.64 6,600.40 6,601.29 0.0K
15:53 6,601.19 6,603.56 6,601.19 6,603.43 0.0K
15:54 6,603.50 6,607.15 6,603.50 6,604.82 0.0K
15:55 6,604.63 6,604.63 6,601.09 6,603.30 0.0K
15:56 6,603.43 6,604.11 6,602.36 6,603.14 0.0K
15:57 6,603.40 6,605.14 6,603.40 6,604.77 0.0K
15:58 6,604.65 6,605.32 6,604.18 6,604.93 0.0K
15:59 6,604.98 6,607.86 6,603.62 6,604.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6,615.38 6,648.97 6,604.43 6,643.70 0.0M
2025-09-25 6,608.19 6,619.00 6,569.22 6,604.72 0.0M
2025-09-24 6,669.79 6,672.66 6,621.76 6,637.97 0.0M
2025-09-23 6,692.44 6,699.52 6,645.58 6,656.92 0.0M
2025-09-22 6,654.28 6,698.88 6,648.07 6,693.75 0.0M
2025-09-19 6,647.11 6,671.82 6,630.31 6,664.36 0.0M
2025-09-18 6,626.85 6,656.80 6,611.89 6,631.96 0.0M
2025-09-17 6,604.87 6,624.39 6,551.15 6,600.35 0.0M
2025-09-16 6,624.13 6,626.99 6,600.11 6,606.76 0.0M
2025-09-15 6,603.49 6,619.62 6,602.07 6,615.28 0.0M
2025-09-12 6,590.66 6,600.21 6,579.49 6,584.29 0.0M
2025-09-11 6,554.41 6,592.89 6,545.80 6,587.47 0.0M
2025-09-10 6,550.29 6,555.97 6,516.34 6,532.04 0.0M
2025-09-09 6,503.33 6,518.23 6,483.08 6,512.61 0.0M
2025-09-08 6,498.09 6,508.67 6,483.29 6,495.15 0.0M
2025-09-05 6,529.08 6,532.65 6,443.98 6,481.50 0.0M
2025-09-04 6,456.60 6,502.54 6,445.98 6,502.08 0.0M
2025-09-03 6,445.82 6,453.67 6,416.17 6,448.26 0.0M
2025-09-02 6,401.51 6,416.54 6,360.58 6,415.54 0.0M
2025-08-29 6,489.28 6,491.76 6,444.57 6,460.26 0.0M
2025-08-28 6,483.84 6,508.23 6,466.96 6,501.86 0.0M
2025-08-27 6,462.26 6,487.06 6,457.84 6,481.40 0.0M
2025-08-26 6,435.49 6,468.37 6,429.21 6,465.94 0.0M
2025-08-25 6,457.67 6,466.89 6,438.06 6,439.32 0.0M
2025-08-22 6,384.59 6,478.89 6,384.59 6,466.91 0.0M
2025-08-21 6,380.83 6,393.65 6,352.71 6,370.17 0.0M
2025-08-20 6,406.62 6,408.40 6,343.86 6,395.78 0.0M
2025-08-19 6,446.24 6,456.48 6,400.22 6,411.37 0.0M
2025-08-18 6,445.02 6,455.35 6,437.70 6,449.15 0.0M
2025-08-15 6,477.38 6,481.34 6,441.85 6,449.80 0.0M
2025-08-14 6,453.46 6,473.92 6,441.07 6,468.54 0.0M
2025-08-13 6,462.67 6,480.28 6,445.02 6,466.58 0.0M
2025-08-12 6,395.17 6,446.55 6,385.76 6,445.76 0.0M
2025-08-11 6,389.67 6,407.25 6,364.06 6,373.45 0.0M
2025-08-08 6,355.22 6,395.16 6,355.22 6,389.45 0.0M
2025-08-07 6,374.32 6,389.71 6,310.32 6,340.00 0.0M
2025-08-06 6,309.30 6,352.83 6,301.11 6,345.06 0.0M
2025-08-05 6,336.63 6,346.00 6,289.37 6,299.19 0.0M
2025-08-04 6,271.71 6,330.69 6,271.71 6,329.94 0.0M
2025-08-01 6,287.28 6,287.28 6,212.69 6,238.01 0.0M
2025-07-31 6,427.02 6,427.02 6,327.64 6,339.39 0.0M
2025-07-30 6,381.23 6,396.54 6,336.38 6,362.90 0.0M
2025-07-29 6,405.62 6,409.26 6,363.92 6,370.86 0.0M
2025-07-28 6,397.69 6,401.07 6,375.79 6,389.77 0.0M
2025-07-25 6,370.01 6,395.82 6,368.53 6,388.64 0.0M
2025-07-24 6,368.60 6,381.31 6,360.57 6,363.35 0.0M
2025-07-23 6,326.90 6,360.64 6,317.49 6,358.91 0.0M
2025-07-22 6,306.60 6,316.12 6,281.71 6,309.62 0.0M
2025-07-21 6,304.74 6,336.08 6,303.79 6,305.60 0.0M
2025-07-18 6,312.95 6,315.61 6,285.27 6,296.79 0.0M
2025-07-17 6,263.40 6,304.69 6,262.27 6,297.36 0.0M
2025-07-16 6,254.50 6,268.12 6,201.59 6,263.70 0.0M
2025-07-15 6,295.29 6,302.04 6,241.68 6,243.76 0.0M
2025-07-14 6,255.15 6,273.31 6,239.22 6,268.56 0.0M
2025-07-11 6,255.68 6,269.44 6,237.60 6,259.75 0.0M
2025-07-10 6,266.80 6,290.22 6,251.44 6,280.46 0.0M
2025-07-09 6,243.33 6,269.16 6,231.43 6,263.26 0.0M
2025-07-08 6,234.03 6,242.70 6,217.75 6,225.52 0.0M
2025-07-07 6,259.04 6,262.07 6,201.00 6,229.98 0.0M
2025-07-03 6,246.46 6,284.65 6,246.46 6,279.35 0.0M
2025-07-02 6,193.88 6,227.60 6,188.29 6,227.42 0.0M
2025-07-01 6,187.25 6,210.78 6,177.97 6,198.01 0.0M
2025-06-30 6,193.36 6,215.08 6,174.97 6,204.95 0.0M
2025-06-27 6,150.70 6,187.68 6,132.35 6,173.07 0.0M
2025-06-26 6,112.09 6,146.52 6,107.27 6,141.02 0.0M
2025-06-25 6,104.23 6,108.51 6,080.09 6,092.16 0.0M
2025-06-24 6,061.21 6,101.76 6,059.25 6,092.18 0.0M
2025-06-23 5,969.67 6,028.77 5,943.23 6,025.17 0.0M
2025-06-20 5,999.67 6,018.20 5,952.56 5,967.84 0.0M
2025-06-18 5,987.93 6,018.25 5,971.89 5,980.87 0.0M
2025-06-17 6,012.15 6,023.25 5,974.80 5,982.72 0.0M
2025-06-16 6,004.00 6,050.83 6,004.00 6,033.11 0.0M
2025-06-13 6,000.56 6,026.16 5,963.21 5,976.97 0.0M
2025-06-12 6,009.90 6,045.43 6,003.88 6,045.26 0.0M
2025-06-11 6,049.38 6,059.40 6,002.32 6,022.24 0.0M
2025-06-10 6,009.91 6,043.01 6,000.28 6,038.81 0.0M
2025-06-09 6,004.63 6,021.31 5,994.18 6,005.88 0.0M
2025-06-06 5,987.06 6,016.87 5,978.63 6,000.36 0.0M
2025-06-05 5,985.67 5,999.70 5,921.20 5,939.30 0.0M
2025-06-04 5,978.94 5,990.48 5,966.11 5,970.81 0.0M
2025-06-03 5,938.56 5,981.35 5,929.00 5,970.37 0.0M
2025-06-02 5,896.68 5,937.40 5,861.43 5,935.94 0.0M
2025-05-30 5,903.67 5,922.14 5,843.66 5,911.69 0.0M
2025-05-29 5,939.96 5,943.13 5,873.80 5,912.17 0.0M
2025-05-28 5,925.54 5,939.92 5,881.88 5,888.55 0.0M
2025-05-27 5,854.07 5,924.33 5,854.07 5,921.54 0.0M
2025-05-23 5,781.89 5,829.51 5,767.41 5,802.82 0.0M
2025-05-22 5,841.26 5,878.08 5,825.82 5,842.01 0.0M
2025-05-21 5,910.18 5,938.37 5,830.91 5,844.61 0.0M
2025-05-20 5,944.66 5,953.06 5,909.26 5,940.46 0.0M
2025-05-19 5,902.88 5,968.61 5,895.69 5,963.60 0.0M
2025-05-16 5,929.09 5,958.62 5,907.36 5,958.38 0.0M
2025-05-15 5,869.82 5,924.21 5,865.16 5,916.93 0.0M
2025-05-14 5,896.74 5,906.55 5,872.11 5,892.58 0.0M
2025-05-13 5,854.15 5,906.64 5,845.02 5,886.55 0.0M
2025-05-12 5,807.20 5,845.37 5,786.08 5,844.19 0.0M
2025-05-09 5,679.65 5,691.69 5,644.15 5,659.91 0.0M
2025-05-08 5,663.60 5,720.10 5,635.38 5,663.94 0.0M
2025-05-07 5,614.18 5,654.73 5,578.64 5,631.28 0.0M
2025-05-06 5,605.87 5,649.58 5,586.04 5,606.91 0.0M
2025-05-05 5,655.32 5,683.38 5,634.48 5,650.38 0.0M
2025-05-02 5,645.88 5,700.70 5,642.28 5,686.67 0.0M
2025-05-01 5,625.14 5,658.91 5,597.35 5,604.14 0.0M
2025-04-30 5,499.44 5,581.84 5,433.24 5,569.06 0.0M
2025-04-29 5,508.87 5,571.95 5,505.70 5,560.83 0.0M
2025-04-28 5,529.22 5,553.66 5,468.64 5,528.75 0.0M
2025-04-25 5,489.73 5,528.11 5,455.86 5,525.21 0.0M
2025-04-24 5,381.38 5,489.40 5,371.96 5,484.77 0.0M
2025-04-23 5,395.92 5,469.69 5,356.17 5,375.86 0.0M
2025-04-22 5,207.67 5,309.61 5,207.67 5,287.76 0.0M
2025-04-21 5,232.94 5,232.94 5,101.63 5,158.20 0.0M
2025-04-17 5,305.45 5,328.31 5,255.58 5,282.70 0.0M
2025-04-16 5,335.75 5,367.24 5,220.79 5,275.70 0.0M
2025-04-15 5,411.99 5,450.41 5,386.44 5,396.63 0.0M
2025-04-14 5,441.96 5,459.46 5,358.02 5,405.97 0.0M
2025-04-11 5,255.56 5,381.46 5,220.77 5,363.36 0.0M
2025-04-10 5,353.15 5,353.15 5,115.27 5,268.05 0.0M
2025-04-09 4,965.28 5,481.34 4,948.43 5,456.90 0.0M
2025-04-08 5,193.57 5,267.47 4,910.42 4,982.77 0.0M
2025-04-07 4,953.79 5,246.57 4,835.04 5,062.25 0.0M
2025-04-04 5,292.14 5,292.14 5,069.90 5,074.08 0.0M
2025-04-03 5,492.74 5,499.53 5,390.83 5,396.52 0.0M
2025-04-02 5,580.76 5,695.31 5,571.48 5,670.97 0.0M
2025-04-01 5,597.53 5,650.57 5,558.52 5,633.07 0.0M
2025-03-31 5,527.91 5,627.56 5,488.73 5,611.85 0.0M
2025-03-28 5,679.20 5,685.89 5,572.42 5,580.94 0.0M
2025-03-27 5,695.64 5,732.28 5,670.94 5,693.31 0.0M
2025-03-26 5,771.66 5,783.62 5,694.41 5,712.20 0.0M
2025-03-25 5,775.96 5,786.95 5,760.42 5,776.65 0.0M
2025-03-24 5,718.08 5,775.14 5,718.08 5,767.57 0.0M
2025-03-21 5,630.73 5,670.84 5,603.10 5,667.56 0.0M
2025-03-20 5,646.92 5,711.15 5,632.33 5,662.89 0.0M
2025-03-19 5,632.37 5,715.33 5,622.20 5,675.29 0.0M
2025-03-18 5,654.53 5,654.53 5,597.76 5,614.66 0.0M
2025-03-17 5,635.60 5,703.52 5,631.12 5,675.12 0.0M
2025-03-14 5,563.85 5,645.27 5,563.85 5,638.94 0.0M
2025-03-13 5,594.45 5,597.78 5,504.65 5,521.52 0.0M
2025-03-12 5,624.84 5,642.19 5,546.09 5,599.30 0.0M
2025-03-11 5,603.65 5,636.30 5,528.41 5,572.07 0.0M
2025-03-10 5,705.37 5,705.37 5,564.02 5,614.56 0.0M
2025-03-07 5,726.01 5,783.01 5,666.29 5,770.20 0.0M
2025-03-06 5,785.87 5,812.08 5,711.64 5,738.52 0.0M
2025-03-05 5,781.36 5,860.59 5,742.35 5,842.63 0.0M
2025-03-04 5,811.98 5,865.08 5,732.59 5,778.15 0.0M
2025-03-03 5,968.33 5,986.09 5,810.91 5,849.72 0.0M
2025-02-28 5,856.74 5,959.40 5,837.66 5,954.50 0.0M
2025-02-27 5,981.88 5,993.69 5,858.78 5,861.57 0.0M
2025-02-26 5,970.87 6,009.82 5,932.69 5,956.06 0.0M
2025-02-25 5,982.73 5,992.65 5,908.49 5,955.25 0.0M
2025-02-24 6,026.69 6,043.65 5,977.83 5,983.25 0.0M
2025-02-21 6,114.10 6,114.82 6,008.56 6,013.13 0.0M
2025-02-20 6,134.50 6,134.50 6,084.59 6,117.52 0.0M
2025-02-19 6,117.76 6,147.43 6,111.15 6,144.15 0.0M
2025-02-18 6,121.60 6,129.63 6,099.51 6,129.58 0.0M
2025-02-14 6,115.52 6,127.47 6,107.62 6,114.63 0.0M
2025-02-13 6,060.59 6,116.91 6,050.95 6,115.07 0.0M
2025-02-12 6,025.08 6,063.00 6,003.00 6,051.97 0.0M
2025-02-11 6,049.32 6,076.28 6,042.34 6,068.50 0.0M
2025-02-10 6,046.40 6,073.38 6,044.84 6,066.44 0.0M
2025-02-07 6,083.13 6,101.28 6,019.96 6,025.99 0.0M
2025-02-06 6,072.22 6,084.03 6,046.83 6,083.57 0.0M
2025-02-05 6,020.45 6,062.86 6,007.06 6,061.48 0.0M
2025-02-04 5,998.14 6,042.48 5,990.87 6,037.88 0.0M
2025-02-03 5,969.65 6,022.13 5,923.93 5,994.57 0.0M
2025-01-31 6,096.79 6,120.91 6,030.93 6,040.53 0.0M
2025-01-30 6,050.75 6,086.64 6,027.46 6,071.17 0.0M
2025-01-29 6,057.70 6,062.83 6,012.96 6,039.31 0.0M
2025-01-28 6,026.97 6,074.54 5,994.63 6,067.70 0.0M
2025-01-27 5,969.04 6,017.17 5,962.92 6,012.28 0.0M
2025-01-24 6,121.43 6,128.18 6,088.74 6,101.24 0.0M
2025-01-23 6,076.32 6,118.73 6,074.67 6,118.71 0.0M
2025-01-22 6,081.39 6,100.81 6,076.13 6,086.37 0.0M
2025-01-21 6,014.12 6,051.51 6,006.88 6,049.24 0.0M
2025-01-17 5,995.40 6,014.96 5,978.44 5,996.66 0.0M
2025-01-16 5,963.61 5,964.69 5,930.72 5,937.34 0.0M
2025-01-15 5,905.21 5,960.61 5,905.21 5,949.91 0.0M
2025-01-14 5,859.27 5,871.92 5,805.42 5,842.91 0.0M
2025-01-13 5,782.02 5,838.61 5,773.31 5,836.22 0.0M
2025-01-10 5,890.35 5,890.35 5,807.78 5,827.04 0.0M
2025-01-08 5,910.66 5,927.89 5,874.78 5,918.25 0.0M
2025-01-07 5,993.26 6,000.68 5,890.68 5,909.03 0.0M
2025-01-06 5,982.81 6,021.04 5,960.01 5,975.38 0.0M
2025-01-03 5,891.07 5,949.34 5,888.66 5,942.47 0.0M
2025-01-02 5,903.26 5,935.09 5,829.53 5,868.55 0.0M