S&P/ASX All Australian 50 (AXAF)

🏛️ 澳大利亚 →
8,541.70
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
09:59 8,445.80 8,453.50 8,445.80 8,453.50 56,327.9K
10:00 8,456.60 8,456.60 8,454.10 8,454.10 3,417.3K
10:01 8,445.00 8,448.00 8,445.00 8,448.00 1,185.5K
10:02 8,451.00 8,452.00 8,451.00 8,452.00 900.7K
10:03 8,447.10 8,447.10 8,445.30 8,445.30 633.7K
10:04 8,443.10 8,444.00 8,443.10 8,444.00 610.8K
10:05 8,437.70 8,437.70 8,436.00 8,436.00 488.1K
10:06 8,436.30 8,436.30 8,429.60 8,429.60 841.5K
10:07 8,426.30 8,426.30 8,425.40 8,425.40 2,090.1K
10:08 8,423.70 8,423.70 8,423.20 8,423.20 675.4K
10:09 8,422.90 8,426.50 8,422.90 8,426.50 412.8K
10:10 8,426.80 8,426.90 8,426.80 8,426.90 444.0K
10:11 8,422.80 8,427.60 8,422.80 8,427.60 580.0K
10:12 8,427.70 8,434.30 8,427.70 8,434.30 492.2K
10:13 8,437.80 8,441.10 8,437.80 8,441.10 220.5K
10:14 8,441.00 8,443.30 8,441.00 8,443.30 278.0K
10:15 8,442.60 8,442.60 8,438.90 8,438.90 457.5K
10:16 8,436.30 8,436.30 8,435.80 8,435.80 414.8K
10:17 8,435.30 8,435.30 8,430.50 8,430.50 224.8K
10:18 8,431.10 8,432.60 8,431.10 8,432.60 627.5K
10:19 8,431.50 8,434.30 8,431.50 8,434.30 234.8K
10:20 8,435.20 8,437.50 8,435.20 8,437.50 256.7K
10:21 8,436.90 8,436.90 8,431.70 8,431.70 266.1K
10:22 8,430.20 8,430.20 8,427.30 8,427.30 249.6K
10:23 8,428.40 8,429.00 8,428.40 8,429.00 199.9K
10:24 8,428.30 8,430.30 8,428.30 8,430.30 390.9K
10:25 8,430.80 8,430.80 8,429.70 8,429.70 422.7K
10:26 8,426.90 8,426.90 8,425.00 8,425.00 560.6K
10:27 8,426.10 8,427.20 8,426.10 8,427.20 143.4K
10:28 8,427.90 8,428.60 8,427.90 8,428.60 283.8K
10:29 8,428.50 8,431.10 8,428.50 8,431.10 148.0K
10:30 8,429.30 8,429.30 8,428.60 8,428.60 1,387.1K
10:31 8,427.70 8,428.90 8,427.70 8,428.90 271.0K
10:32 8,428.30 8,428.90 8,428.30 8,428.90 726.6K
10:33 8,427.10 8,427.30 8,427.10 8,427.30 276.1K
10:34 8,427.90 8,427.90 8,425.40 8,425.40 246.9K
10:35 8,425.60 8,426.00 8,425.60 8,426.00 237.5K
10:36 8,424.20 8,424.20 8,421.90 8,421.90 246.1K
10:37 8,420.40 8,420.40 8,420.30 8,420.30 1,687.6K
10:38 8,420.70 8,421.20 8,420.70 8,421.20 229.5K
10:39 8,420.20 8,420.20 8,419.50 8,419.50 262.5K
10:40 8,420.80 8,420.80 8,420.20 8,420.20 130.6K
10:41 8,419.20 8,420.50 8,419.20 8,420.50 188.4K
10:42 8,420.30 8,421.10 8,420.30 8,421.10 158.0K
10:43 8,420.50 8,420.80 8,420.50 8,420.80 298.8K
10:44 8,423.50 8,423.50 8,421.60 8,421.60 324.3K
10:45 8,424.80 8,424.80 8,423.70 8,423.70 910.3K
10:46 8,422.00 8,423.30 8,422.00 8,423.30 178.8K
10:47 8,423.00 8,423.30 8,423.00 8,423.30 236.8K
10:48 8,422.90 8,423.80 8,422.90 8,423.80 623.7K
10:49 8,422.90 8,422.90 8,421.70 8,421.70 224.4K
10:50 8,420.90 8,420.90 8,420.80 8,420.80 216.0K
10:51 8,420.60 8,420.60 8,420.30 8,420.30 120.2K
10:52 8,421.40 8,422.80 8,421.40 8,422.80 155.2K
10:53 8,424.30 8,424.30 8,424.20 8,424.20 145.9K
10:54 8,425.40 8,426.70 8,425.40 8,426.70 198.8K
10:55 8,426.80 8,426.80 8,425.80 8,425.80 157.2K
10:56 8,426.10 8,429.10 8,426.10 8,429.10 266.0K
10:57 8,431.40 8,433.00 8,431.40 8,433.00 192.1K
10:58 8,433.50 8,433.50 8,433.30 8,433.30 186.9K
10:59 8,432.80 8,432.80 8,431.50 8,431.50 208.0K
11:00 8,433.50 8,433.50 8,432.20 8,432.20 257.2K
11:01 8,432.90 8,433.00 8,432.90 8,433.00 132.7K
11:02 8,430.10 8,430.10 8,429.20 8,429.20 394.6K
11:03 8,428.80 8,430.40 8,428.80 8,430.40 139.7K
11:04 8,430.80 8,434.20 8,430.80 8,434.20 362.2K
11:05 8,435.40 8,437.20 8,435.40 8,437.20 237.0K
11:06 8,438.40 8,438.40 8,438.30 8,438.30 213.6K
11:07 8,439.40 8,443.30 8,439.40 8,443.30 289.4K
11:08 8,439.90 8,439.90 8,439.30 8,439.30 272.4K
11:09 8,439.80 8,439.80 8,437.30 8,437.30 245.1K
11:10 8,437.50 8,437.50 8,437.10 8,437.10 158.9K
11:11 8,435.10 8,435.10 8,433.50 8,433.50 363.4K
11:12 8,429.00 8,429.00 8,428.10 8,428.10 266.5K
11:13 8,429.70 8,431.40 8,429.70 8,431.40 103.3K
11:14 8,432.50 8,432.50 8,432.20 8,432.20 420.9K
11:15 8,431.30 8,435.00 8,431.30 8,435.00 144.3K
11:16 8,437.90 8,438.20 8,437.90 8,438.20 239.4K
11:17 8,440.60 8,441.90 8,440.60 8,441.90 631.3K
11:18 8,437.50 8,438.40 8,437.50 8,438.40 205.0K
11:19 8,440.90 8,440.90 8,440.10 8,440.10 199.0K
11:20 8,442.80 8,442.90 8,442.80 8,442.90 228.0K
11:21 8,444.80 8,447.10 8,444.80 8,447.10 180.0K
11:22 8,447.70 8,447.70 8,443.20 8,443.20 188.0K
11:23 8,442.10 8,443.60 8,442.10 8,443.60 141.2K
11:24 8,444.60 8,444.90 8,444.60 8,444.90 146.2K
11:25 8,444.50 8,444.50 8,441.30 8,441.30 499.7K
11:26 8,438.80 8,439.80 8,438.80 8,439.80 112.4K
11:27 8,439.10 8,439.40 8,439.10 8,439.40 236.9K
11:28 8,439.20 8,440.40 8,439.20 8,440.40 275.5K
11:29 8,440.30 8,441.90 8,440.30 8,441.90 312.9K
11:30 8,441.80 8,441.80 8,441.10 8,441.10 216.6K
11:31 8,442.00 8,444.40 8,442.00 8,444.40 202.0K
11:32 8,446.10 8,446.10 8,445.10 8,445.10 149.0K
11:33 8,448.30 8,451.20 8,448.30 8,451.20 191.7K
11:34 8,450.70 8,451.60 8,450.70 8,451.60 711.3K
11:35 8,452.60 8,452.60 8,451.10 8,451.10 253.4K
11:36 8,451.30 8,452.20 8,451.30 8,452.20 307.0K
11:37 8,453.80 8,454.60 8,453.80 8,454.60 194.8K
11:38 8,453.50 8,455.60 8,453.50 8,455.60 345.9K
11:39 8,455.80 8,455.80 8,454.70 8,454.70 277.7K
11:40 8,455.60 8,455.60 8,455.30 8,455.30 114.2K
11:41 8,454.30 8,454.80 8,454.30 8,454.80 153.2K
11:42 8,450.70 8,450.70 8,450.30 8,450.30 254.4K
11:43 8,449.80 8,449.80 8,449.50 8,449.50 199.0K
11:44 8,447.00 8,447.00 8,446.20 8,446.20 347.6K
11:45 8,448.40 8,449.60 8,448.40 8,449.60 597.8K
11:46 8,450.00 8,451.60 8,450.00 8,451.60 171.0K
11:47 8,451.30 8,451.30 8,450.20 8,450.20 112.0K
11:48 8,451.70 8,453.20 8,451.70 8,453.20 189.1K
11:49 8,454.20 8,454.20 8,453.40 8,453.40 224.1K
11:50 8,450.70 8,451.30 8,450.70 8,451.30 379.1K
11:51 8,449.10 8,449.10 8,448.60 8,448.60 268.8K
11:52 8,446.90 8,446.90 8,446.40 8,446.40 126.7K
11:53 8,447.20 8,447.50 8,447.20 8,447.50 211.1K
11:54 8,449.20 8,449.20 8,448.40 8,448.40 190.4K
11:55 8,448.40 8,449.10 8,448.40 8,449.10 205.1K
11:56 8,450.00 8,450.00 8,449.10 8,449.10 517.9K
11:57 8,449.70 8,451.00 8,449.70 8,451.00 744.2K
11:58 8,452.50 8,452.50 8,452.20 8,452.20 237.9K
11:59 8,453.50 8,454.30 8,453.50 8,454.30 336.1K
12:00 8,453.80 8,455.60 8,453.80 8,455.60 0.0K
12:01 8,455.20 8,455.20 8,455.00 8,455.00 155.8K
12:02 8,455.70 8,455.70 8,455.50 8,455.50 106.3K
12:03 8,454.70 8,456.10 8,454.70 8,456.10 551.5K
12:04 8,454.50 8,454.80 8,454.50 8,454.80 217.8K
12:05 8,456.60 8,456.60 8,455.90 8,455.90 211.2K
12:06 8,455.90 8,455.90 8,455.50 8,455.50 248.4K
12:07 8,455.30 8,456.10 8,455.30 8,456.10 314.4K
12:08 8,456.50 8,456.50 8,454.70 8,454.70 71.6K
12:09 8,453.50 8,453.50 8,452.60 8,452.60 161.3K
12:10 8,453.70 8,453.70 8,452.20 8,452.20 112.6K
12:11 8,453.10 8,453.10 8,453.00 8,453.00 85.8K
12:12 8,453.00 8,453.10 8,453.00 8,453.10 407.7K
12:13 8,454.90 8,454.90 8,452.90 8,452.90 331.3K
12:14 8,452.40 8,452.60 8,452.40 8,452.60 141.7K
12:15 8,453.80 8,454.00 8,453.80 8,454.00 180.4K
12:16 8,457.80 8,458.80 8,457.80 8,458.80 258.5K
12:17 8,458.30 8,458.30 8,458.10 8,458.10 256.0K
12:18 8,457.80 8,457.80 8,457.50 8,457.50 147.8K
12:19 8,455.40 8,456.60 8,455.40 8,456.60 493.7K
12:20 8,457.00 8,457.00 8,456.90 8,456.90 768.3K
12:21 8,457.50 8,460.10 8,457.50 8,460.10 375.9K
12:22 8,459.50 8,459.50 8,458.60 8,458.60 200.6K
12:23 8,459.80 8,460.10 8,459.80 8,460.10 173.6K
12:24 8,461.40 8,461.40 8,460.40 8,460.40 247.7K
12:25 8,461.30 8,461.30 8,460.60 8,460.60 128.5K
12:26 8,463.10 8,464.80 8,463.10 8,464.80 246.4K
12:27 8,464.20 8,464.20 8,464.10 8,464.10 216.7K
12:28 8,462.80 8,462.80 8,462.20 8,462.20 482.3K
12:29 8,463.00 8,463.00 8,462.60 8,462.60 112.0K
12:30 8,462.50 8,462.50 8,461.60 8,461.60 571.9K
12:31 8,459.40 8,461.70 8,459.40 8,461.70 528.6K
12:32 8,462.10 8,463.40 8,462.10 8,463.40 332.9K
12:33 8,463.40 8,463.40 8,462.70 8,462.70 201.0K
12:34 8,462.80 8,464.70 8,462.80 8,464.70 446.6K
12:35 8,466.10 8,466.20 8,466.10 8,466.20 213.5K
12:36 8,466.90 8,467.20 8,466.90 8,467.20 129.0K
12:37 8,467.30 8,467.30 8,465.00 8,465.00 248.5K
12:38 8,467.50 8,467.50 8,467.10 8,467.10 136.4K
12:39 8,467.00 8,467.00 8,466.10 8,466.10 177.5K
12:40 8,465.70 8,465.70 8,465.30 8,465.30 235.4K
12:41 8,466.50 8,466.80 8,466.50 8,466.80 369.2K
12:42 8,466.90 8,466.90 8,466.60 8,466.60 235.6K
12:43 8,467.10 8,467.40 8,467.10 8,467.40 145.4K
12:44 8,470.10 8,470.30 8,470.10 8,470.30 211.3K
12:45 8,470.10 8,470.10 8,469.30 8,469.30 202.0K
12:46 8,468.70 8,469.10 8,468.70 8,469.10 172.9K
12:47 8,469.80 8,470.30 8,469.80 8,470.30 122.2K
12:48 8,469.60 8,469.60 8,469.10 8,469.10 322.2K
12:49 8,467.90 8,468.30 8,467.90 8,468.30 351.0K
12:50 8,467.90 8,467.90 8,467.70 8,467.70 242.8K
12:51 8,468.60 8,468.60 8,467.70 8,467.70 148.2K
12:52 8,467.70 8,467.70 8,467.70 8,467.70 161.1K
12:53 8,467.40 8,467.40 8,467.20 8,467.20 179.7K
12:54 8,467.10 8,467.40 8,467.10 8,467.40 130.5K
12:55 8,468.70 8,469.40 8,468.70 8,469.40 97.4K
12:56 8,469.80 8,470.10 8,469.80 8,470.10 741.2K
12:57 8,470.50 8,470.60 8,470.50 8,470.60 201.1K
12:58 8,471.70 8,471.70 8,470.10 8,470.10 166.4K
12:59 8,469.70 8,470.10 8,469.70 8,470.10 124.0K
13:00 8,470.50 8,470.50 8,469.60 8,469.60 131.1K
13:01 8,470.90 8,470.90 8,470.00 8,470.00 248.4K
13:02 8,469.90 8,469.90 8,469.60 8,469.60 173.9K
13:03 8,470.00 8,471.90 8,470.00 8,471.90 121.8K
13:04 8,471.50 8,472.40 8,471.50 8,472.40 297.5K
13:05 8,472.20 8,472.40 8,472.20 8,472.40 177.5K
13:06 8,472.50 8,473.60 8,472.50 8,473.60 443.8K
13:07 8,472.20 8,472.20 8,472.00 8,472.00 186.3K
13:08 8,471.60 8,472.70 8,471.60 8,472.70 120.7K
13:09 8,472.40 8,472.40 8,471.40 8,471.40 64.1K
13:10 8,470.80 8,470.80 8,470.20 8,470.20 790.1K
13:11 8,468.80 8,468.80 8,468.70 8,468.70 1,035.8K
13:12 8,468.00 8,468.10 8,468.00 8,468.10 275.6K
13:13 8,465.90 8,465.90 8,465.40 8,465.40 654.6K
13:14 8,466.70 8,466.70 8,464.20 8,464.20 336.7K
13:15 8,462.70 8,462.70 8,461.50 8,461.50 308.1K
13:16 8,462.30 8,462.30 8,461.80 8,461.80 112.6K
13:17 8,461.00 8,461.10 8,461.00 8,461.10 185.3K
13:18 8,461.00 8,461.00 8,458.20 8,458.20 703.3K
13:19 8,457.70 8,457.70 8,456.80 8,456.80 176.3K
13:20 8,456.80 8,456.80 8,456.10 8,456.10 121.3K
13:21 8,456.40 8,456.70 8,456.40 8,456.70 159.3K
13:22 8,457.30 8,457.30 8,455.80 8,455.80 286.3K
13:23 8,455.80 8,455.80 8,454.90 8,454.90 291.4K
13:24 8,454.90 8,454.90 8,454.00 8,454.00 349.5K
13:25 8,455.30 8,455.30 8,455.10 8,455.10 182.1K
13:26 8,456.10 8,456.80 8,456.10 8,456.80 222.2K
13:27 8,457.10 8,457.30 8,457.10 8,457.30 133.3K
13:28 8,456.00 8,456.90 8,456.00 8,456.90 145.8K
13:29 8,457.00 8,457.00 8,456.70 8,456.70 86.3K
13:30 8,457.10 8,457.10 8,457.00 8,457.00 174.7K
13:31 8,458.30 8,458.50 8,458.30 8,458.50 164.3K
13:32 8,458.70 8,458.70 8,458.50 8,458.50 199.4K
13:33 8,457.70 8,457.70 8,457.20 8,457.20 204.6K
13:34 8,457.40 8,457.40 8,456.20 8,456.20 108.5K
13:35 8,455.80 8,456.60 8,455.80 8,456.60 215.5K
13:36 8,456.90 8,457.50 8,456.90 8,457.50 126.5K
13:37 8,458.30 8,458.60 8,458.30 8,458.60 170.8K
13:38 8,459.30 8,460.50 8,459.30 8,460.50 199.6K
13:39 8,461.10 8,462.10 8,461.10 8,462.10 190.5K
13:40 8,462.40 8,462.40 8,462.40 8,462.40 121.8K
13:41 8,462.90 8,462.90 8,462.80 8,462.80 156.8K
13:42 8,463.00 8,463.20 8,463.00 8,463.20 202.7K
13:43 8,463.20 8,463.20 8,463.20 8,463.20 500.0K
13:44 8,464.20 8,464.50 8,464.20 8,464.50 222.1K
13:45 8,465.40 8,465.50 8,465.40 8,465.50 157.6K
13:46 8,464.70 8,464.70 8,462.30 8,462.30 172.9K
13:47 8,463.20 8,463.20 8,462.80 8,462.80 205.1K
13:48 8,462.70 8,463.60 8,462.70 8,463.60 94.9K
13:49 8,465.30 8,466.50 8,465.30 8,466.50 364.2K
13:50 8,466.30 8,466.30 8,466.20 8,466.20 175.7K
13:51 8,466.30 8,467.10 8,466.30 8,467.10 272.5K
13:52 8,468.90 8,468.90 8,468.10 8,468.10 380.8K
13:53 8,468.90 8,468.90 8,468.40 8,468.40 126.1K
13:54 8,468.90 8,470.10 8,468.90 8,470.10 482.4K
13:55 8,470.70 8,470.70 8,470.50 8,470.50 378.7K
13:56 8,470.00 8,471.10 8,470.00 8,471.10 253.1K
13:57 8,472.00 8,472.00 8,471.10 8,471.10 178.5K
13:58 8,470.60 8,471.40 8,470.60 8,471.40 149.6K
13:59 8,472.00 8,472.10 8,472.00 8,472.10 200.8K
14:00 8,470.70 8,470.70 8,470.40 8,470.40 719.6K
14:01 8,468.80 8,468.80 8,468.60 8,468.60 139.8K
14:02 8,469.30 8,469.30 8,467.50 8,467.50 200.6K
14:03 8,467.30 8,467.30 8,467.10 8,467.10 187.6K
14:04 8,466.50 8,466.60 8,466.50 8,466.60 164.8K
14:05 8,468.00 8,468.00 8,467.80 8,467.80 306.9K
14:06 8,469.90 8,470.60 8,469.90 8,470.60 261.3K
14:07 8,472.30 8,472.30 8,472.30 8,472.30 191.0K
14:08 8,472.80 8,472.80 8,471.70 8,471.70 320.7K
14:09 8,472.80 8,473.00 8,472.80 8,473.00 447.3K
14:10 8,472.90 8,474.20 8,472.90 8,474.20 151.0K
14:11 8,473.90 8,474.10 8,473.90 8,474.10 313.9K
14:12 8,474.30 8,474.30 8,474.10 8,474.10 138.0K
14:13 8,475.00 8,475.00 8,474.00 8,474.00 335.9K
14:14 8,473.60 8,473.90 8,473.60 8,473.90 158.8K
14:15 8,474.20 8,474.20 8,473.10 8,473.10 266.6K
14:16 8,473.20 8,473.90 8,473.20 8,473.90 208.7K
14:17 8,475.60 8,475.60 8,473.70 8,473.70 358.4K
14:18 8,473.60 8,473.80 8,473.60 8,473.80 326.5K
14:19 8,474.50 8,475.00 8,474.50 8,475.00 185.2K
14:20 8,475.80 8,476.50 8,475.80 8,476.50 182.7K
14:21 8,475.40 8,475.60 8,475.40 8,475.60 222.4K
14:22 8,475.90 8,475.90 8,475.30 8,475.30 164.3K
14:23 8,473.00 8,473.00 8,471.50 8,471.50 157.1K
14:24 8,473.10 8,473.10 8,472.50 8,472.50 133.9K
14:25 8,472.00 8,473.10 8,472.00 8,473.10 270.7K
14:26 8,472.80 8,472.80 8,471.30 8,471.30 77.5K
14:27 8,471.30 8,471.30 8,469.40 8,469.40 215.8K
14:28 8,469.30 8,469.40 8,469.30 8,469.40 312.3K
14:29 8,469.60 8,469.60 8,469.10 8,469.10 150.5K
14:30 8,467.60 8,467.60 8,467.00 8,467.00 247.4K
14:31 8,467.10 8,467.20 8,467.10 8,467.20 146.5K
14:32 8,467.40 8,467.40 8,466.30 8,466.30 233.4K
14:33 8,465.60 8,465.60 8,465.30 8,465.30 572.8K
14:34 8,465.40 8,465.40 8,465.40 8,465.40 111.3K
14:35 8,465.80 8,465.80 8,465.20 8,465.20 246.7K
14:36 8,465.00 8,465.00 8,461.70 8,461.70 603.4K
14:37 8,462.60 8,464.70 8,462.60 8,464.70 202.8K
14:38 8,464.90 8,465.00 8,464.90 8,465.00 346.6K
14:39 8,464.10 8,464.50 8,464.10 8,464.50 280.1K
14:40 8,465.40 8,465.80 8,465.40 8,465.80 178.6K
14:41 8,466.40 8,466.90 8,466.40 8,466.90 196.6K
14:42 8,467.30 8,467.40 8,467.30 8,467.40 211.9K
14:43 8,464.30 8,464.30 8,463.70 8,463.70 159.1K
14:44 8,463.30 8,463.30 8,463.20 8,463.20 176.3K
14:45 8,461.80 8,463.50 8,461.80 8,463.50 264.4K
14:46 8,463.40 8,463.90 8,463.40 8,463.90 179.7K
14:47 8,464.70 8,464.70 8,464.50 8,464.50 205.6K
14:48 8,464.70 8,465.90 8,464.70 8,465.90 198.1K
14:49 8,464.80 8,465.30 8,464.80 8,465.30 224.1K
14:50 8,465.10 8,466.60 8,465.10 8,466.60 3,217.2K
14:51 8,466.00 8,466.00 8,465.80 8,465.80 176.7K
14:52 8,464.10 8,464.10 8,462.80 8,462.80 165.6K
14:53 8,464.40 8,464.40 8,463.10 8,463.10 6,225.1K
14:54 8,463.20 8,463.20 8,462.50 8,462.50 380.7K
14:55 8,459.80 8,460.70 8,459.80 8,460.70 574.8K
14:56 8,459.80 8,459.80 8,458.50 8,458.50 175.7K
14:57 8,459.10 8,459.10 8,456.60 8,456.60 479.1K
14:58 8,454.20 8,454.20 8,453.20 8,453.20 490.1K
14:59 8,453.10 8,453.10 8,452.60 8,452.60 285.7K
15:00 8,454.30 8,454.30 8,453.20 8,453.20 304.8K
15:01 8,452.10 8,452.10 8,449.90 8,449.90 489.5K
15:02 8,448.90 8,449.00 8,448.90 8,449.00 350.9K
15:03 8,448.40 8,449.30 8,448.40 8,449.30 272.2K
15:04 8,452.80 8,452.80 8,452.70 8,452.70 204.2K
15:05 8,453.40 8,455.30 8,453.40 8,455.30 687.4K
15:06 8,455.30 8,455.30 8,455.00 8,455.00 648.1K
15:07 8,454.80 8,454.80 8,454.70 8,454.70 438.0K
15:08 8,454.00 8,454.00 8,452.80 8,452.80 266.1K
15:09 8,452.90 8,452.90 8,452.80 8,452.80 250.8K
15:10 8,453.90 8,453.90 8,453.50 8,453.50 347.6K
15:11 8,455.00 8,456.10 8,455.00 8,456.10 186.1K
15:12 8,457.00 8,458.40 8,457.00 8,458.40 190.9K
15:13 8,457.90 8,457.90 8,457.60 8,457.60 203.9K
15:14 8,456.40 8,457.90 8,456.40 8,457.90 236.0K
15:15 8,456.40 8,457.70 8,456.40 8,457.70 277.8K
15:16 8,458.10 8,458.10 8,457.90 8,457.90 287.8K
15:17 8,458.90 8,459.30 8,458.90 8,459.30 846.6K
15:18 8,459.50 8,459.50 8,458.90 8,458.90 676.7K
15:19 8,458.70 8,459.40 8,458.70 8,459.40 301.3K
15:20 8,458.40 8,458.40 8,458.10 8,458.10 232.9K
15:21 8,458.70 8,458.70 8,458.30 8,458.30 343.3K
15:22 8,456.70 8,456.70 8,455.70 8,455.70 431.0K
15:23 8,454.10 8,454.10 8,452.40 8,452.40 377.4K
15:24 8,453.80 8,453.80 8,453.50 8,453.50 188.7K
15:25 8,454.00 8,454.40 8,454.00 8,454.40 306.9K
15:26 8,451.00 8,453.20 8,451.00 8,453.20 245.4K
15:27 8,453.60 8,454.20 8,453.60 8,454.20 690.1K
15:28 8,452.30 8,452.30 8,451.60 8,451.60 1,148.3K
15:29 8,450.70 8,450.70 8,449.40 8,449.40 1,277.6K
15:30 8,449.20 8,451.40 8,449.20 8,451.40 404.4K
15:31 8,451.00 8,451.60 8,451.00 8,451.60 400.4K
15:32 8,451.40 8,452.60 8,451.40 8,452.60 1,238.7K
15:33 8,451.60 8,452.30 8,451.60 8,452.30 3,547.4K
15:34 8,452.20 8,452.40 8,452.20 8,452.40 2,243.6K
15:35 8,452.70 8,453.50 8,452.70 8,453.50 808.3K
15:36 8,454.00 8,454.00 8,453.60 8,453.60 277.7K
15:37 8,453.10 8,453.10 8,452.50 8,452.50 531.1K
15:38 8,452.60 8,453.20 8,452.60 8,453.20 387.8K
15:39 8,452.60 8,453.20 8,452.60 8,453.20 422.7K
15:40 8,453.20 8,453.70 8,453.20 8,453.70 273.2K
15:41 8,454.50 8,454.70 8,454.50 8,454.70 269.3K
15:42 8,454.90 8,456.20 8,454.90 8,456.20 272.3K
15:43 8,457.20 8,458.90 8,457.20 8,458.90 347.7K
15:44 8,458.40 8,458.40 8,458.30 8,458.30 278.9K
15:45 8,458.40 8,458.40 8,458.30 8,458.30 363.0K
15:46 8,457.50 8,457.50 8,457.50 8,457.50 695.3K
15:47 8,459.90 8,459.90 8,458.10 8,458.10 411.8K
15:48 8,458.10 8,458.10 8,457.60 8,457.60 486.7K
15:49 8,455.50 8,456.60 8,455.50 8,456.60 377.3K
15:50 8,457.20 8,457.20 8,457.20 8,457.20 374.7K
15:51 8,457.80 8,458.80 8,457.80 8,458.80 441.0K
15:52 8,457.10 8,457.10 8,456.20 8,456.20 601.0K
15:53 8,457.50 8,457.90 8,457.50 8,457.90 609.4K
15:54 8,457.90 8,458.50 8,457.90 8,458.50 431.9K
15:55 8,459.40 8,459.50 8,459.40 8,459.50 468.1K
15:56 8,459.30 8,460.30 8,459.30 8,460.30 546.7K
15:57 8,460.10 8,460.10 8,459.10 8,459.10 946.0K
15:58 8,458.10 8,458.10 8,457.80 8,457.80 613.0K
15:59 8,457.70 8,458.00 8,457.70 8,458.00 687.5K
16:00 8,457.90 8,457.90 8,457.60 8,457.60 184.4K
16:01 8,457.60 8,457.60 8,457.60 8,457.60 0.0K
16:02 8,457.60 8,457.60 8,457.60 8,457.60 0.0K
16:03 8,457.60 8,457.60 8,457.60 8,457.60 0.0K
16:04 8,457.60 8,464.40 8,457.60 8,464.40 79,212.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8,464.40 8,549.70 8,464.40 8,541.70 182.9M
2025-09-26 8,445.80 8,476.50 8,419.20 8,464.40 267.5M
2025-09-25 8,426.90 8,464.00 8,412.80 8,445.80 281.4M
2025-09-24 8,515.50 8,515.50 8,408.10 8,426.90 259.7M
2025-09-23 8,488.70 8,553.00 8,480.70 8,515.50 202.5M
2025-09-22 8,461.60 8,527.40 8,461.60 8,488.70 171.0M
2025-09-19 8,436.10 8,507.80 8,436.10 8,461.60 728.7M
2025-09-18 8,527.90 8,527.90 8,436.10 8,436.10 342.9M
2025-09-17 8,585.20 8,585.20 8,511.90 8,527.90 208.9M
2025-09-16 8,573.20 8,599.50 8,571.90 8,585.20 197.0M
2025-09-15 8,587.20 8,587.20 8,517.20 8,573.20 177.0M
2025-09-12 8,528.70 8,612.20 8,528.70 8,587.20 213.9M
2025-09-11 8,554.30 8,554.30 8,503.50 8,528.70 255.1M
2025-09-10 8,508.40 8,561.40 8,505.70 8,554.30 231.5M
2025-09-09 8,567.10 8,567.10 8,487.70 8,508.40 251.9M
2025-09-08 8,590.30 8,590.30 8,540.20 8,567.10 193.7M
2025-09-05 8,562.20 8,610.80 8,562.20 8,590.30 207.2M
2025-09-04 8,466.10 8,568.20 8,466.10 8,562.20 258.1M
2025-09-03 8,631.00 8,631.00 8,456.90 8,466.10 271.1M
2025-09-02 8,648.10 8,656.10 8,611.60 8,631.00 184.4M
2025-09-01 8,706.70 8,706.70 8,624.20 8,648.10 189.5M
2025-08-29 8,722.70 8,731.30 8,686.50 8,706.70 409.8M
2025-08-28 8,681.50 8,722.70 8,681.50 8,722.70 390.5M
2025-08-27 8,673.10 8,693.80 8,661.80 8,681.50 306.6M
2025-08-26 8,703.20 8,726.20 8,656.60 8,673.10 368.6M
2025-08-25 8,725.80 8,802.40 8,697.30 8,703.20 249.9M
2025-08-22 8,781.90 8,789.60 8,725.80 8,725.80 307.3M
2025-08-21 8,686.50 8,781.90 8,686.50 8,781.90 308.2M
2025-08-20 8,649.50 8,722.20 8,605.60 8,686.50 290.6M
2025-08-19 8,725.50 8,725.50 8,642.30 8,649.50 255.5M
2025-08-18 8,703.20 8,730.10 8,673.10 8,725.50 207.8M
2025-08-15 8,637.30 8,703.20 8,627.70 8,703.20 238.8M
2025-08-14 8,590.60 8,666.50 8,590.60 8,637.30 288.1M
2025-08-13 8,659.70 8,668.90 8,580.70 8,590.60 234.7M
2025-08-12 8,617.20 8,665.50 8,603.70 8,659.70 220.7M
2025-08-11 8,585.10 8,622.30 8,579.90 8,617.20 183.6M
2025-08-08 8,611.20 8,611.20 8,563.00 8,572.60 183.6M
2025-08-07 8,633.00 8,633.00 8,601.20 8,611.20 198.4M
2025-08-06 8,564.10 8,641.40 8,564.10 8,635.40 197.5M
2025-08-05 8,469.40 8,568.60 8,469.40 8,564.10 182.3M
2025-08-04 8,470.30 8,475.90 8,440.50 8,469.40 148.0M
2025-08-01 8,562.20 8,562.20 8,465.00 8,470.30 181.9M
2025-07-31 8,569.90 8,573.20 8,517.70 8,562.20 223.6M
2025-07-30 8,515.40 8,587.60 8,495.60 8,569.90 215.0M
2025-07-29 8,502.70 8,515.40 8,451.70 8,515.40 172.5M
2025-07-28 8,465.30 8,506.30 8,465.30 8,502.70 164.5M
2025-07-25 8,511.50 8,511.50 8,451.60 8,465.30 187.1M
2025-07-24 8,537.00 8,563.30 8,498.20 8,511.50 240.3M
2025-07-23 8,476.60 8,549.60 8,476.60 8,537.00 221.6M
2025-07-22 8,479.70 8,528.60 8,451.40 8,476.60 191.2M
2025-07-21 8,575.30 8,575.30 8,460.80 8,479.70 165.0M
2025-07-18 8,461.50 8,600.80 8,461.50 8,578.10 240.2M
2025-07-17 8,388.00 8,465.00 8,388.00 8,461.50 270.1M
2025-07-16 8,461.20 8,461.20 8,374.00 8,388.00 204.6M
2025-07-15 8,408.70 8,464.00 8,408.70 8,461.20 186.2M
2025-07-14 8,420.90 8,437.70 8,403.90 8,408.70 154.8M
2025-07-11 8,431.20 8,455.70 8,410.20 8,420.90 182.4M
2025-07-10 8,378.70 8,458.60 8,378.70 8,431.20 163.9M
2025-07-09 8,430.30 8,430.30 8,373.70 8,378.70 199.2M
2025-07-08 8,429.40 8,451.60 8,387.90 8,430.30 220.9M
2025-07-07 8,441.50 8,459.50 8,407.10 8,429.60 159.1M
2025-07-04 8,440.90 8,454.10 8,425.20 8,441.50 170.9M
2025-07-03 8,448.40 8,474.50 8,394.50 8,440.90 228.6M
2025-07-02 8,388.70 8,464.20 8,378.10 8,448.40 300.3M
2025-07-01 8,396.20 8,428.00 8,387.40 8,388.70 265.8M
2025-06-30 8,371.80 8,434.40 8,371.80 8,396.20 326.7M
2025-06-27 8,413.50 8,466.00 8,371.80 8,371.80 282.5M
2025-06-26 8,430.30 8,430.30 8,401.30 8,413.50 260.1M
2025-06-25 8,421.10 8,448.80 8,414.80 8,430.30 247.9M
2025-06-24 8,332.50 8,439.90 8,332.50 8,421.10 238.2M
2025-06-23 8,356.70 8,356.70 8,272.70 8,332.50 225.8M
2025-06-20 8,382.30 8,385.70 8,309.30 8,356.70 818.7M
2025-06-19 8,371.50 8,401.90 8,358.60 8,382.30 309.4M
2025-06-18 8,378.80 8,393.30 8,352.90 8,371.50 294.4M
2025-06-17 8,393.10 8,403.30 8,359.30 8,378.80 267.1M
2025-06-16 8,386.20 8,416.70 8,371.20 8,393.10 296.0M
2025-06-13 8,409.70 8,419.20 8,366.10 8,386.00 297.3M
2025-06-12 8,446.40 8,466.80 8,409.70 8,409.70 340.5M
2025-06-11 8,437.00 8,498.40 8,437.00 8,446.40 267.0M
2025-06-10 8,355.80 8,443.90 8,355.80 8,437.00 270.2M
2025-06-06 8,371.90 8,394.00 8,355.80 8,355.80 230.1M
2025-06-05 8,377.30 8,403.50 8,356.90 8,371.90 271.4M
2025-06-04 8,305.10 8,383.40 8,305.10 8,377.30 307.2M
2025-06-03 8,251.70 8,317.80 8,251.70 8,305.10 284.8M
2025-06-02 8,277.70 8,278.80 8,237.90 8,251.70 244.4M
2025-05-30 8,252.70 8,282.70 8,226.60 8,277.70 1,460.1M
2025-05-29 8,239.10 8,272.40 8,233.10 8,252.70 268.6M
2025-05-28 8,257.60 8,297.90 8,233.20 8,239.10 253.6M
2025-05-27 8,206.50 8,257.90 8,197.50 8,257.60 228.5M
2025-05-26 8,206.40 8,212.90 8,187.40 8,206.50 188.0M
2025-05-23 8,197.60 8,231.50 8,189.40 8,206.70 240.2M
2025-05-22 8,239.30 8,239.30 8,166.50 8,197.60 266.9M
2025-05-21 8,202.30 8,278.30 8,202.30 8,239.30 260.4M
2025-05-20 8,149.30 8,223.70 8,149.30 8,202.30 293.7M
2025-05-19 8,196.40 8,200.80 8,138.90 8,149.30 215.6M
2025-05-16 8,161.70 8,261.40 8,161.70 8,196.40 303.7M
2025-05-15 8,122.50 8,165.20 8,102.60 8,161.70 305.7M
2025-05-14 8,111.60 8,122.50 8,074.70 8,122.50 299.1M
2025-05-13 8,077.10 8,160.50 8,077.10 8,111.60 340.9M
2025-05-12 8,066.60 8,122.10 8,066.60 8,077.10 247.0M
2025-05-09 8,028.50 8,083.00 8,018.70 8,066.60 406.5M
2025-05-08 8,034.50 8,046.70 7,999.10 8,028.50 281.9M
2025-05-07 8,020.50 8,051.80 8,017.40 8,034.50 327.4M
2025-05-06 8,041.60 8,051.20 8,007.60 8,020.50 211.7M
2025-05-05 8,134.20 8,136.30 8,040.70 8,041.60 262.9M
2025-05-02 8,030.50 8,137.10 8,023.10 8,134.20 323.9M
2025-05-01 8,020.20 8,036.70 7,998.10 8,030.50 256.9M
2025-04-30 7,950.10 8,020.20 7,950.00 8,020.20 398.3M
2025-04-29 7,889.30 7,957.30 7,889.10 7,950.10 271.4M
2025-04-28 7,859.90 7,949.20 7,859.90 7,889.30 297.3M
2025-04-24 7,823.60 7,875.10 7,823.60 7,859.90 239.9M
2025-04-23 7,710.60 7,863.30 7,710.60 7,823.60 341.2M
2025-04-22 7,694.30 7,718.30 7,624.20 7,710.60 248.1M
2025-04-17 7,648.20 7,694.30 7,640.60 7,694.30 264.6M
2025-04-16 7,644.10 7,679.00 7,624.60 7,648.20 260.4M
2025-04-15 7,625.30 7,684.60 7,624.90 7,644.10 233.0M
2025-04-14 7,522.20 7,640.90 7,522.20 7,625.30 240.9M
2025-04-11 7,589.50 7,589.50 7,394.80 7,522.20 342.5M
2025-04-10 7,280.50 7,734.00 7,280.50 7,589.50 423.2M
2025-04-09 7,403.40 7,403.40 7,247.50 7,280.50 394.6M
2025-04-08 7,251.20 7,403.40 7,251.20 7,403.40 426.7M
2025-04-07 7,579.80 7,579.80 7,079.90 7,251.20 549.6M
2025-04-04 7,758.30 7,758.30 7,577.10 7,579.80 378.2M
2025-04-03 7,824.30 7,824.30 7,654.50 7,758.30 292.4M
2025-04-02 7,806.10 7,859.10 7,806.10 7,824.30 259.0M
2025-04-01 7,714.00 7,806.10 7,714.00 7,806.10 253.5M
2025-03-31 7,844.40 7,844.40 7,709.40 7,714.00 357.8M
2025-03-28 7,829.90 7,864.30 7,797.60 7,844.40 230.2M
2025-03-27 7,857.80 7,857.80 7,792.40 7,829.90 266.8M
2025-03-26 7,795.20 7,873.90 7,795.20 7,857.80 269.1M
2025-03-25 7,793.00 7,849.60 7,790.80 7,795.20 245.3M
2025-03-24 7,778.60 7,794.70 7,747.80 7,793.00 215.9M
2025-03-21 7,757.40 7,808.70 7,750.20 7,778.60 599.3M
2025-03-20 7,675.80 7,772.70 7,675.80 7,757.40 323.4M
2025-03-19 7,701.70 7,716.10 7,651.80 7,675.80 259.7M
2025-03-18 7,704.00 7,767.20 7,688.40 7,701.70 232.2M
2025-03-17 7,639.20 7,704.80 7,639.20 7,704.00 217.5M
2025-03-14 7,617.10 7,655.50 7,602.30 7,636.50 250.4M
2025-03-13 7,662.70 7,693.40 7,613.10 7,617.10 288.1M
2025-03-12 7,768.90 7,768.90 7,604.20 7,662.70 339.6M
2025-03-11 7,814.80 7,814.80 7,693.20 7,768.90 316.5M
2025-03-10 7,805.80 7,831.50 7,802.80 7,814.80 218.6M
2025-03-07 7,957.60 7,957.60 7,802.90 7,805.80 242.4M
2025-03-06 8,021.30 8,070.20 7,941.10 7,957.60 293.3M
2025-03-05 8,076.40 8,076.40 7,977.10 8,021.30 300.5M
2025-03-04 8,111.80 8,111.80 8,027.70 8,076.40 268.2M
2025-03-03 8,041.30 8,119.20 8,041.30 8,111.80 321.3M
2025-02-28 8,130.60 8,130.60 8,023.50 8,041.30 1,111.0M
2025-02-27 8,106.20 8,159.60 8,105.90 8,130.60 275.8M
2025-02-26 8,108.40 8,108.40 8,070.40 8,106.20 267.8M
2025-02-25 8,166.70 8,166.70 8,083.30 8,108.40 300.2M
2025-02-24 8,129.70 8,167.80 8,055.70 8,166.70 321.7M
2025-02-21 8,153.40 8,194.50 8,120.10 8,129.70 294.6M
2025-02-20 8,265.60 8,265.60 8,118.80 8,153.40 382.5M
2025-02-19 8,346.80 8,346.80 8,227.60 8,265.60 304.8M
2025-02-18 8,404.70 8,412.10 8,333.80 8,346.80 237.7M
2025-02-17 8,427.80 8,429.20 8,344.70 8,404.70 247.5M
2025-02-14 8,423.50 8,494.70 8,423.50 8,427.80 279.3M
2025-02-13 8,411.30 8,461.30 8,411.20 8,423.50 255.9M
2025-02-12 8,334.90 8,411.30 8,325.20 8,411.30 229.0M
2025-02-11 8,349.00 8,378.90 8,330.50 8,334.90 239.8M
2025-02-10 8,377.70 8,377.70 8,305.40 8,349.00 170.0M
2025-02-07 8,387.40 8,400.90 8,366.60 8,377.70 158.9M
2025-02-06 8,270.60 8,389.20 8,268.80 8,387.40 209.4M
2025-02-05 8,239.70 8,303.10 8,239.70 8,270.60 218.0M
2025-02-04 8,252.70 8,320.00 8,239.70 8,239.70 196.9M
2025-02-03 8,397.10 8,397.10 8,223.80 8,252.70 218.8M
2025-01-31 8,368.40 8,436.40 8,368.40 8,397.10 255.9M
2025-01-30 8,308.20 8,387.90 8,305.20 8,368.40 186.4M
2025-01-29 8,271.00 8,346.30 8,263.10 8,308.20 213.5M
2025-01-28 8,272.80 8,298.80 8,252.60 8,271.00 219.0M
2025-01-24 8,240.80 8,288.70 8,240.80 8,272.80 158.6M
2025-01-23 8,289.90 8,289.90 8,229.20 8,240.80 189.4M
2025-01-22 8,278.40 8,323.40 8,269.40 8,289.90 213.4M
2025-01-21 8,228.80 8,332.70 8,228.80 8,278.40 179.0M
2025-01-20 8,190.40 8,238.90 8,190.40 8,228.80 147.7M
2025-01-17 8,220.70 8,229.80 8,180.60 8,190.40 207.0M
2025-01-16 8,106.30 8,236.40 8,106.30 8,220.70 214.8M
2025-01-15 8,128.10 8,160.10 8,103.50 8,106.30 171.0M
2025-01-14 8,097.60 8,158.00 8,096.70 8,128.10 196.3M
2025-01-13 8,196.60 8,196.60 8,060.90 8,097.60 167.7M
2025-01-10 8,239.80 8,266.80 8,165.30 8,196.60 151.7M
2025-01-09 8,259.10 8,259.10 8,201.00 8,239.80 146.7M
2025-01-08 8,182.00 8,285.70 8,158.80 8,259.10 193.1M
2025-01-07 8,160.50 8,197.80 8,158.00 8,182.00 160.4M
2025-01-06 8,152.20 8,187.10 8,142.00 8,160.50 165.4M
2025-01-03 8,103.00 8,163.90 8,101.10 8,152.20 126.3M
2025-01-02 8,060.60 8,107.40 8,055.20 8,103.00 109.8M