S&P/ASX 200 Consumer Staples (AXSJ)

AXSJ
🏛️ 澳大利亚 →
11,747.40
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
09:59 11,764.10 11,764.10 11,747.80 11,747.80 451.7K
10:00 11,756.30 11,762.00 11,756.30 11,762.00 149.9K
10:01 11,743.70 11,745.90 11,743.70 11,745.90 45.4K
10:02 11,743.70 11,749.70 11,743.70 11,749.70 48.3K
10:03 11,744.10 11,744.10 11,737.60 11,737.60 28.4K
10:04 11,740.50 11,740.50 11,740.50 11,740.50 4.9K
10:05 11,741.20 11,744.00 11,741.20 11,744.00 30.3K
10:06 11,749.80 11,749.80 11,749.70 11,749.70 17.8K
10:07 11,750.40 11,750.40 11,748.80 11,748.80 74.9K
10:08 11,752.10 11,756.40 11,752.10 11,756.40 66.6K
10:09 11,756.60 11,756.70 11,756.60 11,756.70 39.1K
10:10 11,758.90 11,758.90 11,754.90 11,754.90 29.3K
10:11 11,753.20 11,755.10 11,753.20 11,755.10 40.7K
10:12 11,750.80 11,750.80 11,747.50 11,747.50 37.9K
10:13 11,748.90 11,750.10 11,748.90 11,750.10 11.6K
10:14 11,752.90 11,752.90 11,750.00 11,750.00 41.4K
10:15 11,752.90 11,752.90 11,751.50 11,751.50 37.0K
10:16 11,754.50 11,754.50 11,750.70 11,750.70 13.3K
10:17 11,754.70 11,754.70 11,746.40 11,746.40 21.8K
10:18 11,743.00 11,743.00 11,742.50 11,742.50 61.1K
10:19 11,740.90 11,740.90 11,737.60 11,737.60 91.2K
10:20 11,737.90 11,737.90 11,735.80 11,735.80 106.9K
10:21 11,734.30 11,737.20 11,734.30 11,737.20 47.0K
10:22 11,735.80 11,735.80 11,735.50 11,735.50 14.3K
10:23 11,740.30 11,740.50 11,740.30 11,740.50 5.3K
10:24 11,742.00 11,742.00 11,741.90 11,741.90 45.4K
10:25 11,744.00 11,747.00 11,744.00 11,747.00 10.5K
10:26 11,747.70 11,747.70 11,742.40 11,742.40 24.4K
10:27 11,746.30 11,749.10 11,746.30 11,749.10 14.1K
10:28 11,748.80 11,748.80 11,746.60 11,746.60 6.6K
10:29 11,747.30 11,747.30 11,746.80 11,746.80 29.4K
10:30 11,740.30 11,742.40 11,740.30 11,742.40 39.8K
10:31 11,736.10 11,737.60 11,736.10 11,737.60 10.3K
10:32 11,737.70 11,739.10 11,737.70 11,739.10 11.0K
10:33 11,733.10 11,733.10 11,730.40 11,730.40 6.5K
10:34 11,728.20 11,729.90 11,728.20 11,729.90 4.9K
10:35 11,733.40 11,733.70 11,733.40 11,733.70 22.3K
10:36 11,727.50 11,728.30 11,727.50 11,728.30 51.6K
10:37 11,726.30 11,728.80 11,726.30 11,728.80 49.6K
10:38 11,732.20 11,732.20 11,730.10 11,730.10 54.3K
10:39 11,736.40 11,736.40 11,735.50 11,735.50 13.9K
10:40 11,733.30 11,733.30 11,732.10 11,732.10 6.7K
10:41 11,734.50 11,735.90 11,734.50 11,735.90 34.9K
10:42 11,733.20 11,734.30 11,733.20 11,734.30 23.1K
10:43 11,734.60 11,734.60 11,733.20 11,733.20 14.9K
10:44 11,733.50 11,736.80 11,733.50 11,736.80 13.6K
10:45 11,735.70 11,741.10 11,735.70 11,741.10 16.6K
10:46 11,741.60 11,741.60 11,740.10 11,740.10 4.9K
10:47 11,740.90 11,743.40 11,740.90 11,743.40 8.3K
10:48 11,739.90 11,742.50 11,739.90 11,742.50 23.0K
10:49 11,742.40 11,742.40 11,738.30 11,738.30 38.2K
10:50 11,742.30 11,742.30 11,742.10 11,742.10 14.3K
10:51 11,739.10 11,740.50 11,739.10 11,740.50 4.8K
10:52 11,739.00 11,739.00 11,738.20 11,738.20 2.4K
10:53 11,738.40 11,740.30 11,738.40 11,740.30 9.3K
10:54 11,740.00 11,740.50 11,740.00 11,740.50 9.7K
10:55 11,743.40 11,743.40 11,742.00 11,742.00 23.7K
10:56 11,742.50 11,745.60 11,742.50 11,745.60 5.2K
10:57 11,744.50 11,744.50 11,743.60 11,743.60 9.2K
10:58 11,746.50 11,750.30 11,746.50 11,750.30 5.4K
10:59 11,746.80 11,746.80 11,744.40 11,744.40 21.4K
11:00 11,747.70 11,748.80 11,747.70 11,748.80 10.4K
11:01 11,748.70 11,748.70 11,748.40 11,748.40 6.4K
11:02 11,746.30 11,747.40 11,746.30 11,747.40 12.8K
11:03 11,745.20 11,745.20 11,743.10 11,743.10 34.4K
11:04 11,742.20 11,742.90 11,742.20 11,742.90 51.4K
11:05 11,743.80 11,743.80 11,742.90 11,742.90 7.4K
11:06 11,747.10 11,747.30 11,747.10 11,747.30 30.2K
11:07 11,750.30 11,753.70 11,750.30 11,753.70 24.9K
11:08 11,755.00 11,755.00 11,752.60 11,752.60 66.6K
11:09 11,751.10 11,751.10 11,746.70 11,746.70 23.6K
11:10 11,748.70 11,748.70 11,745.00 11,745.00 7.8K
11:11 11,749.10 11,749.10 11,743.50 11,743.50 42.7K
11:12 11,732.80 11,732.80 11,731.50 11,731.50 74.9K
11:13 11,729.70 11,732.30 11,729.70 11,732.30 9.3K
11:14 11,732.80 11,733.30 11,732.80 11,733.30 8.8K
11:15 11,733.80 11,737.80 11,733.80 11,737.80 5.1K
11:16 11,742.10 11,743.00 11,742.10 11,743.00 33.8K
11:17 11,750.60 11,750.60 11,747.10 11,747.10 15.5K
11:18 11,744.10 11,744.10 11,743.80 11,743.80 144.8K
11:19 11,746.20 11,746.20 11,742.40 11,742.40 13.0K
11:20 11,745.20 11,745.20 11,744.40 11,744.40 15.8K
11:21 11,744.00 11,748.20 11,744.00 11,748.20 38.1K
11:22 11,748.80 11,748.80 11,747.50 11,747.50 23.0K
11:23 11,748.00 11,748.90 11,748.00 11,748.90 13.7K
11:24 11,749.60 11,749.80 11,749.60 11,749.80 21.6K
11:25 11,751.60 11,751.60 11,744.70 11,744.70 13.4K
11:26 11,746.30 11,746.30 11,746.20 11,746.20 39.4K
11:27 11,746.80 11,746.80 11,745.50 11,745.50 61.3K
11:28 11,748.60 11,748.60 11,742.70 11,742.70 23.6K
11:29 11,747.60 11,749.00 11,747.60 11,749.00 29.1K
11:30 11,749.30 11,751.20 11,749.30 11,751.20 11.1K
11:31 11,751.90 11,758.30 11,751.90 11,758.30 14.3K
11:32 11,757.40 11,757.40 11,757.20 11,757.20 12.9K
11:33 11,757.50 11,759.80 11,757.50 11,759.80 10.7K
11:34 11,758.40 11,758.40 11,753.70 11,753.70 18.5K
11:35 11,753.60 11,754.50 11,753.60 11,754.50 48.5K
11:36 11,753.00 11,753.10 11,753.00 11,753.10 89.4K
11:37 11,756.30 11,756.30 11,753.90 11,753.90 14.7K
11:38 11,753.20 11,753.20 11,752.10 11,752.10 12.6K
11:39 11,753.30 11,753.40 11,753.30 11,753.40 11.9K
11:40 11,753.00 11,754.80 11,753.00 11,754.80 5.1K
11:41 11,753.80 11,753.80 11,753.80 11,753.80 72.1K
11:42 11,747.50 11,748.60 11,747.50 11,748.60 38.2K
11:43 11,748.70 11,748.70 11,747.70 11,747.70 51.1K
11:44 11,743.00 11,745.30 11,743.00 11,745.30 10.3K
11:45 11,737.70 11,741.30 11,737.70 11,741.30 21.0K
11:46 11,740.80 11,740.80 11,740.70 11,740.70 14.1K
11:47 11,742.40 11,742.40 11,742.30 11,742.30 16.6K
11:48 11,741.90 11,744.50 11,741.90 11,744.50 11.6K
11:49 11,745.10 11,745.10 11,743.50 11,743.50 8.5K
11:50 11,746.10 11,746.10 11,745.80 11,745.80 105.9K
11:51 11,742.50 11,742.50 11,740.30 11,740.30 8.5K
11:52 11,740.30 11,740.30 11,739.00 11,739.00 9.7K
11:53 11,740.80 11,740.80 11,738.90 11,738.90 12.9K
11:54 11,739.60 11,739.60 11,738.30 11,738.30 5.3K
11:55 11,742.50 11,743.70 11,742.50 11,743.70 30.4K
11:56 11,742.90 11,742.90 11,741.80 11,741.80 7.2K
11:57 11,739.10 11,740.60 11,739.10 11,740.60 2.7K
11:58 11,738.90 11,740.60 11,738.90 11,740.60 20.8K
11:59 11,742.10 11,742.10 11,737.40 11,737.40 24.5K
12:00 11,738.60 11,739.80 11,738.60 11,739.80 0.0K
12:01 11,742.70 11,742.70 11,739.20 11,739.20 4.8K
12:02 11,741.70 11,741.70 11,741.50 11,741.50 39.7K
12:03 11,741.70 11,747.50 11,741.70 11,747.50 2.0K
12:04 11,744.70 11,744.70 11,743.60 11,743.60 247.7K
12:05 11,744.70 11,744.70 11,742.10 11,742.10 52.4K
12:06 11,742.00 11,742.20 11,742.00 11,742.20 12.1K
12:07 11,740.20 11,744.00 11,740.20 11,744.00 21.4K
12:08 11,745.60 11,745.60 11,745.40 11,745.40 13.6K
12:09 11,743.80 11,743.80 11,743.60 11,743.60 7.0K
12:10 11,744.90 11,744.90 11,743.20 11,743.20 18.9K
12:11 11,743.40 11,743.40 11,742.30 11,742.30 1.3K
12:12 11,744.30 11,744.30 11,743.10 11,743.10 10.7K
12:13 11,742.60 11,742.60 11,741.50 11,741.50 24.6K
12:14 11,739.40 11,739.70 11,739.40 11,739.70 48.5K
12:15 11,742.30 11,742.50 11,742.30 11,742.50 17.1K
12:16 11,746.50 11,748.70 11,746.50 11,748.70 16.2K
12:17 11,748.70 11,749.70 11,748.70 11,749.70 17.4K
12:18 11,743.80 11,743.80 11,743.40 11,743.40 15.5K
12:19 11,739.70 11,739.70 11,738.60 11,738.60 176.7K
12:20 11,743.80 11,744.50 11,743.80 11,744.50 39.1K
12:21 11,747.00 11,747.10 11,747.00 11,747.10 27.3K
12:22 11,744.00 11,746.10 11,744.00 11,746.10 15.1K
12:23 11,747.00 11,748.80 11,747.00 11,748.80 25.0K
12:24 11,747.40 11,747.40 11,747.40 11,747.40 12.9K
12:25 11,747.90 11,747.90 11,742.50 11,742.50 17.7K
12:26 11,742.80 11,746.10 11,742.80 11,746.10 25.0K
12:27 11,747.30 11,747.30 11,745.70 11,745.70 78.7K
12:28 11,744.80 11,746.20 11,744.80 11,746.20 48.3K
12:29 11,744.70 11,746.70 11,744.70 11,746.70 4.2K
12:30 11,743.70 11,744.50 11,743.70 11,744.50 22.2K
12:31 11,745.00 11,745.00 11,744.30 11,744.30 48.9K
12:32 11,742.00 11,742.00 11,741.90 11,741.90 14.4K
12:33 11,742.80 11,742.80 11,742.60 11,742.60 10.4K
12:34 11,742.20 11,742.20 11,741.30 11,741.30 9.8K
12:35 11,742.50 11,743.30 11,742.50 11,743.30 43.1K
12:36 11,742.30 11,744.80 11,742.30 11,744.80 25.0K
12:37 11,743.30 11,743.30 11,742.40 11,742.40 20.0K
12:38 11,742.70 11,742.70 11,742.30 11,742.30 8.4K
12:39 11,741.60 11,741.60 11,741.10 11,741.10 12.9K
12:40 11,739.00 11,740.70 11,739.00 11,740.70 24.2K
12:41 11,741.80 11,741.80 11,740.00 11,740.00 8.3K
12:42 11,739.30 11,740.40 11,739.30 11,740.40 14.5K
12:43 11,740.80 11,740.80 11,739.70 11,739.70 451.3K
12:44 11,741.40 11,743.70 11,741.40 11,743.70 7.9K
12:45 11,744.80 11,749.50 11,744.80 11,749.50 54.2K
12:46 11,749.10 11,754.90 11,749.10 11,754.90 48.3K
12:47 11,757.60 11,760.40 11,757.60 11,760.40 13.4K
12:48 11,760.70 11,761.70 11,760.70 11,761.70 26.7K
12:49 11,757.50 11,758.40 11,757.50 11,758.40 9.3K
12:50 11,761.90 11,762.60 11,761.90 11,762.60 91.4K
12:51 11,758.20 11,758.60 11,758.20 11,758.60 10.5K
12:52 11,761.90 11,765.00 11,761.90 11,765.00 18.8K
12:53 11,764.60 11,765.70 11,764.60 11,765.70 5.6K
12:54 11,764.60 11,765.40 11,764.60 11,765.40 10.9K
12:55 11,765.50 11,767.30 11,765.50 11,767.30 19.0K
12:56 11,766.40 11,767.40 11,766.40 11,767.40 23.5K
12:57 11,765.30 11,765.30 11,764.30 11,764.30 8.0K
12:58 11,765.30 11,765.30 11,763.50 11,763.50 8.0K
12:59 11,761.40 11,761.40 11,760.20 11,760.20 11.5K
13:00 11,760.30 11,760.60 11,760.30 11,760.60 54.6K
13:01 11,755.60 11,755.60 11,751.80 11,751.80 69.0K
13:02 11,754.10 11,754.10 11,753.30 11,753.30 10.7K
13:03 11,753.50 11,755.30 11,753.50 11,755.30 84.9K
13:04 11,752.30 11,754.10 11,752.30 11,754.10 10.9K
13:05 11,754.40 11,756.10 11,754.40 11,756.10 14.3K
13:06 11,759.60 11,759.70 11,759.60 11,759.70 16.1K
13:07 11,756.30 11,756.70 11,756.30 11,756.70 5.5K
13:08 11,755.40 11,755.50 11,755.40 11,755.50 37.2K
13:09 11,756.60 11,756.60 11,755.70 11,755.70 59.7K
13:10 11,756.40 11,756.40 11,755.80 11,755.80 48.7K
13:11 11,760.00 11,760.00 11,759.70 11,759.70 4.3K
13:12 11,755.40 11,756.50 11,755.40 11,756.50 25.4K
13:13 11,753.60 11,756.20 11,753.60 11,756.20 12.6K
13:14 11,757.00 11,757.00 11,755.70 11,755.70 5.9K
13:15 11,752.30 11,752.30 11,751.70 11,751.70 23.3K
13:16 11,749.60 11,750.30 11,749.60 11,750.30 5.9K
13:17 11,749.20 11,749.90 11,749.20 11,749.90 10.4K
13:18 11,750.50 11,751.30 11,750.50 11,751.30 5.4K
13:19 11,751.60 11,751.60 11,749.90 11,749.90 10.2K
13:20 11,753.30 11,753.30 11,752.30 11,752.30 9.5K
13:21 11,750.20 11,752.90 11,750.20 11,752.90 4.5K
13:22 11,754.00 11,755.40 11,754.00 11,755.40 16.3K
13:23 11,757.40 11,757.40 11,754.90 11,754.90 67.1K
13:24 11,754.00 11,754.00 11,753.70 11,753.70 24.8K
13:25 11,751.20 11,754.60 11,751.20 11,754.60 33.3K
13:26 11,753.00 11,753.00 11,750.30 11,750.30 19.4K
13:27 11,751.70 11,751.70 11,751.70 11,751.70 17.9K
13:28 11,752.70 11,752.70 11,750.80 11,750.80 7.5K
13:29 11,749.30 11,751.10 11,749.30 11,751.10 8.2K
13:30 11,750.10 11,752.70 11,750.10 11,752.70 18.7K
13:31 11,752.10 11,752.10 11,750.80 11,750.80 7.1K
13:32 11,752.70 11,754.50 11,752.70 11,754.50 22.8K
13:33 11,751.90 11,751.90 11,749.60 11,749.60 13.9K
13:34 11,746.00 11,747.80 11,746.00 11,747.80 23.4K
13:35 11,746.40 11,746.40 11,746.40 11,746.40 13.4K
13:36 11,747.10 11,747.90 11,747.10 11,747.90 18.8K
13:37 11,747.00 11,747.00 11,746.70 11,746.70 26.1K
13:38 11,746.70 11,747.10 11,746.70 11,747.10 7.5K
13:39 11,746.60 11,746.60 11,745.30 11,745.30 5.8K
13:40 11,746.50 11,747.60 11,746.50 11,747.60 23.0K
13:41 11,748.50 11,748.60 11,748.50 11,748.60 7.9K
13:42 11,747.70 11,747.70 11,746.10 11,746.10 51.5K
13:43 11,749.50 11,749.50 11,748.30 11,748.30 12.8K
13:44 11,748.10 11,750.50 11,748.10 11,750.50 15.4K
13:45 11,746.90 11,747.70 11,746.90 11,747.70 10.3K
13:46 11,750.70 11,750.70 11,746.90 11,746.90 15.8K
13:47 11,748.80 11,748.80 11,748.50 11,748.50 24.4K
13:48 11,748.40 11,748.60 11,748.40 11,748.60 27.1K
13:49 11,751.10 11,751.10 11,747.90 11,747.90 24.0K
13:50 11,749.60 11,750.00 11,749.60 11,750.00 11.7K
13:51 11,749.70 11,750.20 11,749.70 11,750.20 18.5K
13:52 11,748.00 11,748.00 11,747.60 11,747.60 154.7K
13:53 11,747.90 11,749.40 11,747.90 11,749.40 12.7K
13:54 11,749.50 11,751.10 11,749.50 11,751.10 12.9K
13:55 11,750.60 11,752.60 11,750.60 11,752.60 12.7K
13:56 11,751.40 11,752.70 11,751.40 11,752.70 14.3K
13:57 11,749.60 11,749.60 11,748.80 11,748.80 19.3K
13:58 11,752.90 11,752.90 11,752.30 11,752.30 19.3K
13:59 11,753.80 11,754.50 11,753.80 11,754.50 20.4K
14:00 11,752.40 11,753.90 11,752.40 11,753.90 26.3K
14:01 11,747.60 11,748.90 11,747.60 11,748.90 14.5K
14:02 11,749.40 11,749.40 11,747.40 11,747.40 25.2K
14:03 11,747.50 11,747.50 11,745.20 11,745.20 14.6K
14:04 11,744.90 11,744.90 11,744.90 11,744.90 61.9K
14:05 11,744.70 11,746.30 11,744.70 11,746.30 13.5K
14:06 11,746.40 11,746.40 11,746.30 11,746.30 7.7K
14:07 11,747.20 11,747.20 11,744.90 11,744.90 5.6K
14:08 11,747.10 11,747.40 11,747.10 11,747.40 42.7K
14:09 11,750.00 11,750.00 11,747.30 11,747.30 53.2K
14:10 11,748.40 11,748.90 11,748.40 11,748.90 10.3K
14:11 11,748.30 11,749.30 11,748.30 11,749.30 3.9K
14:12 11,748.40 11,748.80 11,748.40 11,748.80 7.7K
14:13 11,747.60 11,748.20 11,747.60 11,748.20 13.9K
14:14 11,750.40 11,750.40 11,747.70 11,747.70 219.1K
14:15 11,746.00 11,746.80 11,746.00 11,746.80 314.0K
14:16 11,746.50 11,749.60 11,746.50 11,749.60 22.8K
14:17 11,747.30 11,747.30 11,746.60 11,746.60 22.0K
14:18 11,747.50 11,747.50 11,746.80 11,746.80 4.5K
14:19 11,747.70 11,747.70 11,747.20 11,747.20 33.7K
14:20 11,748.50 11,750.90 11,748.50 11,750.90 15.1K
14:21 11,747.80 11,747.80 11,746.00 11,746.00 22.8K
14:22 11,746.20 11,747.50 11,746.20 11,747.50 18.3K
14:23 11,747.30 11,747.30 11,745.20 11,745.20 12.8K
14:24 11,746.60 11,746.60 11,746.00 11,746.00 21.9K
14:25 11,745.50 11,750.00 11,745.50 11,750.00 18.8K
14:26 11,750.50 11,750.50 11,749.90 11,749.90 8.3K
14:27 11,751.20 11,751.20 11,749.20 11,749.20 22.5K
14:28 11,750.50 11,752.70 11,750.50 11,752.70 10.6K
14:29 11,752.50 11,752.50 11,747.80 11,747.80 58.9K
14:30 11,746.20 11,748.10 11,746.20 11,748.10 16.8K
14:31 11,749.20 11,749.20 11,749.10 11,749.10 29.1K
14:32 11,747.00 11,749.30 11,747.00 11,749.30 18.4K
14:33 11,748.20 11,750.20 11,748.20 11,750.20 17.9K
14:34 11,747.70 11,748.30 11,747.70 11,748.30 109.7K
14:35 11,747.00 11,748.50 11,747.00 11,748.50 32.9K
14:36 11,747.80 11,747.80 11,740.70 11,740.70 51.9K
14:37 11,734.60 11,734.60 11,734.40 11,734.40 14.4K
14:38 11,737.10 11,737.10 11,736.20 11,736.20 12.5K
14:39 11,735.90 11,736.00 11,735.90 11,736.00 22.7K
14:40 11,739.10 11,739.10 11,738.50 11,738.50 26.2K
14:41 11,735.30 11,739.20 11,735.30 11,739.20 11.9K
14:42 11,740.30 11,740.30 11,739.30 11,739.30 40.2K
14:43 11,737.80 11,738.00 11,737.80 11,738.00 62.2K
14:44 11,740.00 11,740.00 11,737.90 11,737.90 18.8K
14:45 11,737.80 11,738.20 11,737.80 11,738.20 12.5K
14:46 11,740.40 11,740.40 11,736.90 11,736.90 15.4K
14:47 11,737.90 11,740.30 11,737.90 11,740.30 14.9K
14:48 11,740.20 11,740.40 11,740.20 11,740.40 23.5K
14:49 11,741.10 11,746.40 11,741.10 11,746.40 53.1K
14:50 11,745.50 11,745.50 11,743.80 11,743.80 43.5K
14:51 11,743.50 11,743.50 11,742.30 11,742.30 19.0K
14:52 11,741.80 11,741.80 11,740.30 11,740.30 11.8K
14:53 11,742.50 11,742.50 11,741.50 11,741.50 9.8K
14:54 11,736.70 11,738.30 11,736.70 11,738.30 55.2K
14:55 11,737.80 11,739.60 11,737.80 11,739.60 7.6K
14:56 11,737.50 11,737.50 11,737.20 11,737.20 167.3K
14:57 11,740.20 11,740.20 11,736.60 11,736.60 103.3K
14:58 11,736.90 11,736.90 11,736.00 11,736.00 7.9K
14:59 11,738.10 11,740.60 11,738.10 11,740.60 123.9K
15:00 11,746.80 11,746.80 11,743.90 11,743.90 13.6K
15:01 11,743.80 11,743.80 11,742.70 11,742.70 33.4K
15:02 11,744.10 11,744.10 11,744.10 11,744.10 15.7K
15:03 11,741.80 11,741.80 11,741.30 11,741.30 16.2K
15:04 11,743.10 11,743.10 11,740.80 11,740.80 105.5K
15:05 11,742.20 11,746.00 11,742.20 11,746.00 27.4K
15:06 11,747.60 11,748.10 11,747.60 11,748.10 8.6K
15:07 11,744.90 11,746.90 11,744.90 11,746.90 7.7K
15:08 11,743.00 11,743.00 11,742.80 11,742.80 16.0K
15:09 11,745.30 11,745.30 11,744.20 11,744.20 14.8K
15:10 11,743.60 11,743.60 11,742.70 11,742.70 65.7K
15:11 11,744.40 11,744.40 11,743.70 11,743.70 90.7K
15:12 11,744.50 11,746.50 11,744.50 11,746.50 19.0K
15:13 11,746.20 11,746.40 11,746.20 11,746.40 14.2K
15:14 11,745.20 11,745.20 11,744.20 11,744.20 15.7K
15:15 11,743.50 11,743.50 11,743.20 11,743.20 18.3K
15:16 11,744.00 11,744.00 11,744.00 11,744.00 10.6K
15:17 11,745.50 11,745.50 11,743.10 11,743.10 116.5K
15:18 11,741.10 11,742.30 11,741.10 11,742.30 26.0K
15:19 11,737.50 11,738.00 11,737.50 11,738.00 92.0K
15:20 11,734.80 11,735.30 11,734.80 11,735.30 83.6K
15:21 11,732.80 11,732.80 11,731.90 11,731.90 21.5K
15:22 11,730.60 11,730.60 11,730.40 11,730.40 31.4K
15:23 11,728.90 11,730.60 11,728.90 11,730.60 76.4K
15:24 11,730.30 11,730.30 11,728.90 11,728.90 68.8K
15:25 11,732.00 11,732.00 11,730.80 11,730.80 34.1K
15:26 11,736.30 11,737.80 11,736.30 11,737.80 342.8K
15:27 11,735.30 11,737.20 11,735.30 11,737.20 14.1K
15:28 11,735.90 11,735.90 11,734.20 11,734.20 40.5K
15:29 11,733.00 11,733.00 11,732.90 11,732.90 39.9K
15:30 11,732.40 11,732.40 11,731.80 11,731.80 134.8K
15:31 11,732.60 11,732.60 11,732.20 11,732.20 27.1K
15:32 11,728.10 11,730.80 11,728.10 11,730.80 246.6K
15:33 11,728.30 11,730.00 11,728.30 11,730.00 21.4K
15:34 11,731.90 11,731.90 11,727.90 11,727.90 72.3K
15:35 11,728.50 11,728.50 11,728.40 11,728.40 139.2K
15:36 11,730.50 11,731.10 11,730.50 11,731.10 55.6K
15:37 11,734.40 11,734.40 11,733.00 11,733.00 36.6K
15:38 11,733.60 11,733.60 11,732.10 11,732.10 52.6K
15:39 11,730.50 11,730.50 11,730.20 11,730.20 46.2K
15:40 11,731.80 11,733.20 11,731.80 11,733.20 20.8K
15:41 11,731.70 11,733.90 11,731.70 11,733.90 46.0K
15:42 11,732.70 11,735.10 11,732.70 11,735.10 57.9K
15:43 11,735.90 11,736.60 11,735.90 11,736.60 31.0K
15:44 11,735.00 11,737.80 11,735.00 11,737.80 27.1K
15:45 11,736.10 11,736.50 11,736.10 11,736.50 21.9K
15:46 11,735.30 11,735.30 11,734.80 11,734.80 39.5K
15:47 11,736.40 11,736.60 11,736.40 11,736.60 87.1K
15:48 11,738.60 11,741.50 11,738.60 11,741.50 30.7K
15:49 11,744.20 11,744.20 11,740.70 11,740.70 42.0K
15:50 11,740.60 11,743.00 11,740.60 11,743.00 52.9K
15:51 11,745.10 11,745.10 11,740.20 11,740.20 52.0K
15:52 11,744.10 11,744.10 11,741.90 11,741.90 48.5K
15:53 11,741.80 11,745.40 11,741.80 11,745.40 23.4K
15:54 11,744.30 11,744.30 11,742.90 11,742.90 23.4K
15:55 11,745.10 11,748.90 11,745.10 11,748.90 53.2K
15:56 11,750.20 11,750.20 11,749.40 11,749.40 77.5K
15:57 11,751.70 11,751.70 11,749.90 11,749.90 118.1K
15:58 11,748.90 11,748.90 11,745.00 11,745.00 89.0K
15:59 11,750.00 11,753.50 11,750.00 11,753.50 168.3K
16:00 11,750.50 11,750.50 11,750.50 11,750.50 5.9K
16:01 11,750.50 11,750.50 11,750.50 11,750.50 0.0K
16:02 11,750.50 11,750.50 11,750.50 11,750.50 0.0K
16:03 11,750.50 11,750.50 11,750.50 11,750.50 0.0K
16:04 11,750.50 11,750.50 11,747.40 11,747.40 7,417.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11,764.10 11,767.40 11,726.30 11,747.40 20.5M
2025-09-25 11,852.50 11,861.40 11,723.80 11,764.10 21.6M
2025-09-24 11,888.50 11,911.60 11,807.50 11,852.50 18.3M
2025-09-23 11,922.90 11,933.70 11,817.70 11,888.50 18.6M
2025-09-22 11,957.40 11,965.40 11,908.90 11,922.90 14.6M
2025-09-19 12,003.20 12,082.40 11,957.40 11,957.40 52.4M
2025-09-18 12,083.20 12,149.80 11,993.80 12,003.20 21.2M
2025-09-17 12,177.80 12,215.60 12,035.30 12,083.20 20.2M
2025-09-16 12,216.80 12,240.00 12,169.70 12,177.80 21.6M
2025-09-15 12,179.20 12,244.60 12,106.30 12,216.80 26.2M
2025-09-12 12,155.20 12,242.10 12,150.70 12,179.20 17.4M
2025-09-11 12,175.70 12,189.70 12,126.80 12,155.20 22.5M
2025-09-10 12,134.40 12,175.70 12,080.30 12,175.70 26.4M
2025-09-09 12,157.20 12,206.20 12,110.30 12,134.40 24.4M
2025-09-08 12,212.20 12,220.90 12,122.20 12,157.20 21.4M
2025-09-05 12,250.20 12,309.80 12,148.80 12,212.20 21.9M
2025-09-04 12,125.00 12,255.20 12,125.00 12,250.20 26.6M
2025-09-03 12,277.10 12,281.00 12,111.30 12,125.00 36.1M
2025-09-02 12,484.10 12,484.10 12,275.80 12,277.10 25.5M
2025-09-01 12,440.90 12,526.50 12,436.90 12,484.10 19.0M
2025-08-29 12,389.00 12,513.90 12,361.10 12,440.90 40.8M
2025-08-28 12,280.70 12,389.00 12,232.60 12,389.00 36.0M
2025-08-27 12,926.00 12,926.00 12,192.30 12,280.70 45.9M
2025-08-26 12,525.20 12,992.90 12,525.20 12,926.00 43.9M
2025-08-25 12,623.70 12,645.70 12,455.90 12,525.20 32.7M
2025-08-22 12,884.60 12,884.60 12,578.90 12,623.70 42.5M
2025-08-21 12,615.20 12,905.30 12,615.20 12,884.60 27.5M
2025-08-20 12,512.30 12,655.60 12,512.30 12,615.20 21.0M
2025-08-19 12,494.00 12,560.20 12,464.00 12,512.30 20.7M
2025-08-18 12,449.10 12,535.10 12,404.50 12,494.00 27.4M
2025-08-15 12,450.50 12,468.20 12,404.00 12,449.10 18.0M
2025-08-14 12,398.20 12,535.80 12,388.10 12,450.50 28.9M
2025-08-13 12,288.80 12,398.20 12,288.80 12,398.20 26.8M
2025-08-12 12,267.20 12,354.00 12,214.60 12,288.80 24.4M
2025-08-11 12,151.60 12,267.20 12,127.20 12,267.20 24.7M
2025-08-08 12,272.80 12,272.80 12,151.60 12,151.60 16.6M
2025-08-07 12,255.50 12,315.50 12,254.40 12,272.80 17.8M
2025-08-06 12,235.50 12,259.20 12,168.20 12,255.50 18.0M
2025-08-05 12,193.70 12,260.90 12,193.70 12,235.50 28.8M
2025-08-04 12,055.00 12,258.50 12,045.40 12,193.70 27.8M
2025-08-01 12,165.50 12,165.50 12,018.90 12,055.00 20.0M
2025-07-31 12,161.10 12,172.10 12,074.70 12,165.50 23.1M
2025-07-30 12,006.40 12,194.00 11,977.40 12,161.10 25.4M
2025-07-29 12,023.80 12,051.70 11,943.70 12,006.40 21.9M
2025-07-28 11,966.30 12,041.40 11,961.10 12,023.80 21.5M
2025-07-25 11,996.10 12,021.50 11,932.90 11,966.30 18.9M
2025-07-24 12,067.20 12,098.10 11,996.10 11,996.10 28.4M
2025-07-23 12,052.40 12,070.70 11,997.00 12,067.20 32.6M
2025-07-22 12,058.60 12,084.40 12,015.60 12,052.40 20.5M
2025-07-21 12,146.50 12,146.50 12,040.10 12,058.60 16.6M
2025-07-18 12,026.40 12,154.10 12,013.40 12,146.50 27.0M
2025-07-17 11,997.10 12,058.30 11,923.10 12,026.40 24.7M
2025-07-16 12,048.90 12,048.90 11,911.70 11,997.10 16.3M
2025-07-15 11,988.60 12,064.30 11,981.80 12,048.90 17.1M
2025-07-14 12,038.20 12,048.90 11,974.40 11,988.60 15.4M
2025-07-11 12,058.90 12,070.40 12,005.30 12,038.20 18.2M
2025-07-10 11,967.50 12,099.10 11,967.50 12,058.90 17.8M
2025-07-09 12,114.80 12,114.80 11,962.40 11,967.50 20.6M
2025-07-08 12,292.10 12,306.60 12,073.30 12,114.80 25.5M
2025-07-07 12,264.00 12,336.40 12,264.00 12,292.10 15.8M
2025-07-04 12,185.80 12,270.20 12,171.30 12,264.00 19.0M
2025-07-03 12,242.40 12,248.70 12,079.10 12,185.80 19.9M
2025-07-02 12,173.70 12,310.20 12,171.00 12,242.40 26.8M
2025-07-01 12,118.80 12,273.50 12,118.80 12,173.70 21.6M
2025-06-30 12,112.00 12,148.10 12,071.70 12,118.80 26.7M
2025-06-27 12,218.10 12,266.30 12,080.30 12,112.00 29.3M
2025-06-26 12,225.90 12,239.20 12,131.70 12,218.10 30.4M
2025-06-25 12,291.50 12,291.50 12,170.90 12,225.90 32.9M
2025-06-24 12,273.00 12,402.90 12,273.00 12,291.50 27.5M
2025-06-23 12,393.00 12,444.30 12,273.00 12,273.00 24.3M
2025-06-20 12,501.60 12,501.80 12,387.50 12,393.00 60.8M
2025-06-19 12,464.20 12,570.70 12,446.10 12,501.60 26.0M
2025-06-18 12,434.50 12,542.70 12,388.30 12,464.20 23.9M
2025-06-17 12,418.90 12,489.20 12,380.00 12,434.50 20.8M
2025-06-16 12,569.50 12,571.80 12,397.50 12,418.90 24.2M
2025-06-13 12,538.00 12,610.70 12,501.70 12,569.50 24.3M
2025-06-12 12,501.30 12,538.00 12,422.60 12,538.00 28.0M
2025-06-11 12,464.90 12,531.40 12,422.20 12,501.30 22.1M
2025-06-10 12,399.40 12,464.90 12,363.90 12,464.90 33.4M
2025-06-06 12,436.50 12,475.80 12,391.00 12,399.40 18.6M
2025-06-05 12,486.90 12,553.10 12,423.90 12,436.50 19.7M
2025-06-04 12,521.20 12,579.40 12,423.60 12,486.90 32.6M
2025-06-03 12,422.20 12,539.70 12,422.20 12,521.20 31.3M
2025-06-02 12,404.90 12,441.50 12,388.70 12,422.20 25.4M
2025-05-30 12,287.00 12,404.90 12,246.30 12,404.90 116.3M
2025-05-29 12,323.20 12,382.80 12,267.60 12,287.00 24.6M
2025-05-28 12,370.70 12,379.80 12,296.10 12,323.20 21.2M
2025-05-27 12,402.60 12,441.50 12,352.40 12,370.70 18.0M
2025-05-26 12,422.50 12,423.60 12,360.80 12,402.60 19.5M
2025-05-23 12,450.30 12,461.80 12,396.60 12,422.50 15.9M
2025-05-22 12,468.80 12,501.10 12,350.60 12,450.30 23.5M
2025-05-21 12,440.80 12,518.20 12,424.10 12,468.80 21.9M
2025-05-20 12,419.00 12,465.00 12,344.70 12,440.80 19.7M
2025-05-19 12,435.40 12,472.20 12,380.90 12,419.00 20.4M
2025-05-16 12,405.40 12,526.90 12,405.40 12,435.40 32.1M
2025-05-15 12,368.00 12,423.10 12,306.10 12,405.40 29.7M
2025-05-14 12,400.50 12,445.50 12,301.10 12,368.00 25.3M
2025-05-13 12,733.00 12,734.90 12,351.70 12,400.50 23.1M
2025-05-12 12,860.80 12,882.90 12,733.00 12,733.00 18.7M
2025-05-09 12,730.10 12,888.70 12,712.30 12,860.80 16.4M
2025-05-08 12,621.90 12,801.50 12,617.70 12,730.10 21.9M
2025-05-07 12,546.00 12,624.30 12,488.30 12,621.90 22.5M
2025-05-06 12,605.20 12,605.20 12,469.20 12,546.00 22.5M
2025-05-05 12,644.40 12,734.60 12,605.20 12,605.20 23.3M
2025-05-02 12,432.50 12,648.10 12,410.30 12,644.40 21.9M
2025-05-01 12,258.40 12,455.00 12,255.40 12,432.50 22.4M
2025-04-30 12,308.00 12,391.30 12,223.90 12,258.40 27.2M
2025-04-29 12,312.10 12,339.10 12,276.50 12,308.00 19.5M
2025-04-28 12,240.30 12,394.00 12,238.80 12,312.10 22.6M
2025-04-24 12,295.20 12,307.30 12,174.90 12,240.30 17.4M
2025-04-23 12,240.60 12,386.10 12,202.20 12,295.20 22.5M
2025-04-22 12,200.10 12,256.30 12,156.50 12,240.60 23.6M
2025-04-17 12,071.00 12,200.10 12,053.10 12,200.10 19.1M
2025-04-16 11,978.60 12,111.50 11,967.30 12,071.00 22.5M
2025-04-15 12,100.50 12,190.00 11,967.60 11,978.60 26.7M
2025-04-14 12,155.00 12,251.30 12,100.50 12,100.50 21.8M
2025-04-11 12,156.70 12,239.50 12,087.60 12,155.00 25.8M
2025-04-10 11,931.90 12,182.70 11,931.90 12,156.70 34.7M
2025-04-09 12,011.00 12,011.00 11,842.80 11,931.90 27.0M
2025-04-08 11,853.60 12,029.30 11,748.20 12,011.00 35.1M
2025-04-07 12,081.80 12,081.80 11,683.30 11,853.60 48.7M
2025-04-04 11,796.90 12,081.80 11,745.10 12,081.80 33.9M
2025-04-03 11,649.40 11,797.90 11,578.80 11,796.90 31.7M
2025-04-02 11,763.50 11,793.10 11,636.90 11,649.40 21.7M
2025-04-01 11,660.20 11,799.00 11,660.20 11,763.50 21.7M
2025-03-31 11,784.10 11,784.10 11,646.60 11,660.20 26.2M
2025-03-28 11,678.30 11,827.10 11,669.00 11,784.10 22.9M
2025-03-27 11,632.60 11,686.90 11,583.60 11,678.30 25.6M
2025-03-26 11,495.50 11,632.60 11,495.50 11,632.60 24.6M
2025-03-25 11,595.10 11,627.90 11,479.70 11,495.50 22.2M
2025-03-24 11,794.70 11,794.70 11,595.10 11,595.10 18.3M
2025-03-21 11,351.40 11,845.70 11,345.70 11,794.70 68.6M
2025-03-20 11,319.40 11,398.10 11,314.30 11,351.40 41.1M
2025-03-19 11,387.20 11,420.60 11,286.60 11,319.40 32.9M
2025-03-18 11,388.80 11,506.60 11,345.60 11,387.20 25.5M
2025-03-17 11,352.10 11,442.40 11,332.70 11,388.80 25.0M
2025-03-14 11,289.60 11,356.30 11,244.10 11,352.10 27.6M
2025-03-13 11,396.90 11,469.40 11,289.60 11,289.60 31.4M
2025-03-12 11,522.70 11,539.70 11,323.10 11,396.90 33.3M
2025-03-11 11,516.40 11,578.80 11,414.80 11,522.70 32.9M
2025-03-10 11,517.10 11,602.20 11,505.00 11,516.40 20.5M
2025-03-07 11,477.10 11,532.50 11,402.30 11,517.10 21.1M
2025-03-06 11,510.70 11,561.10 11,433.20 11,477.10 28.6M
2025-03-05 11,936.10 11,936.10 11,498.00 11,510.70 35.7M
2025-03-04 12,059.70 12,136.70 11,927.70 11,936.10 26.9M
2025-03-03 12,021.60 12,083.90 11,973.90 12,059.70 29.0M
2025-02-28 12,298.20 12,298.20 11,982.20 12,021.60 179.1M
2025-02-27 12,110.00 12,453.50 12,110.00 12,298.20 27.9M
2025-02-26 12,245.10 12,431.50 11,996.10 12,110.00 26.4M
2025-02-25 12,206.70 12,252.60 12,160.40 12,245.10 24.4M
2025-02-24 12,090.50 12,221.00 12,010.80 12,206.70 25.8M
2025-02-21 12,047.70 12,090.50 11,969.70 12,090.50 26.2M
2025-02-20 12,022.60 12,081.80 11,902.00 12,047.70 24.8M
2025-02-19 12,119.30 12,134.80 11,973.50 12,022.60 24.4M
2025-02-18 12,131.00 12,192.50 12,090.80 12,119.30 25.9M
2025-02-17 11,983.50 12,153.70 11,983.50 12,131.00 32.9M
2025-02-14 11,758.60 11,992.20 11,758.60 11,983.50 28.0M
2025-02-13 11,873.50 11,881.00 11,756.90 11,758.60 30.7M
2025-02-12 11,746.80 11,886.00 11,736.70 11,873.50 25.6M
2025-02-11 11,756.80 11,809.40 11,738.40 11,746.80 19.1M
2025-02-10 11,700.90 11,765.50 11,623.80 11,756.80 19.4M
2025-02-07 11,641.10 11,718.00 11,639.00 11,700.90 15.9M
2025-02-06 11,606.70 11,696.10 11,606.70 11,641.10 17.3M
2025-02-05 11,618.40 11,708.30 11,599.20 11,606.70 16.8M
2025-02-04 11,687.90 11,759.70 11,618.40 11,618.40 19.3M
2025-02-03 11,850.00 11,850.00 11,628.90 11,687.90 22.8M
2025-01-31 11,844.10 11,928.10 11,841.20 11,850.00 22.6M
2025-01-30 11,732.90 11,846.30 11,729.20 11,844.10 20.8M
2025-01-29 11,701.00 11,792.50 11,659.60 11,732.90 17.5M
2025-01-28 11,661.10 11,718.20 11,645.60 11,701.00 16.5M
2025-01-24 11,591.40 11,661.10 11,576.90 11,661.10 13.3M
2025-01-23 11,738.80 11,738.80 11,581.20 11,591.40 16.6M
2025-01-22 11,713.10 11,775.80 11,710.10 11,738.80 19.2M
2025-01-21 11,724.20 11,775.20 11,670.10 11,713.10 12.4M
2025-01-20 11,667.80 11,727.40 11,630.60 11,724.20 13.3M
2025-01-17 11,629.60 11,717.60 11,627.10 11,667.80 21.0M
2025-01-16 11,609.00 11,712.10 11,609.00 11,629.60 16.2M
2025-01-15 11,632.00 11,706.90 11,609.00 11,609.00 14.5M
2025-01-14 11,553.00 11,652.50 11,547.40 11,632.00 15.9M
2025-01-13 11,627.30 11,627.30 11,480.70 11,553.00 17.7M
2025-01-10 11,734.60 11,734.60 11,598.60 11,627.30 15.5M
2025-01-09 11,830.60 11,830.60 11,687.30 11,734.60 15.9M
2025-01-08 11,735.70 11,857.90 11,733.90 11,830.60 18.6M
2025-01-07 11,753.20 11,826.30 11,709.50 11,735.70 16.7M
2025-01-06 11,811.30 11,834.30 11,750.90 11,753.20 17.3M
2025-01-03 11,765.80 11,816.80 11,722.80 11,811.30 9.8M
2025-01-02 11,769.20 11,775.70 11,698.00 11,765.80 9.6M