S&P/ASX 200 Information Technology (AXIJ)

AXIJ
🏛️ 澳大利亚 →
2,965.10
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 2,970.10 2,970.10 2,957.70 2,957.70 3,585.2K
10:00 2,960.70 2,960.70 2,952.90 2,952.90 37.0K
10:01 2,950.80 2,951.80 2,950.80 2,951.80 23.2K
10:02 2,953.20 2,953.20 2,952.00 2,952.00 6.1K
10:03 2,952.20 2,952.20 2,952.00 2,952.00 19.8K
10:04 2,951.00 2,951.70 2,951.00 2,951.70 6.4K
10:05 2,951.50 2,951.50 2,949.40 2,949.40 14.0K
10:06 2,947.40 2,947.40 2,941.20 2,941.20 38.0K
10:07 2,942.80 2,942.80 2,942.00 2,942.00 9.3K
10:08 2,942.30 2,942.30 2,939.00 2,939.00 16.1K
10:09 2,938.00 2,938.00 2,936.30 2,936.30 21.9K
10:10 2,936.60 2,937.40 2,936.60 2,937.40 57.0K
10:11 2,936.70 2,938.50 2,936.70 2,938.50 11.7K
10:12 2,938.40 2,941.20 2,938.40 2,941.20 13.7K
10:13 2,942.90 2,942.90 2,940.50 2,940.50 8.3K
10:14 2,938.30 2,938.30 2,938.10 2,938.10 13.5K
10:15 2,935.90 2,938.90 2,935.90 2,938.90 7.1K
10:16 2,937.90 2,938.50 2,937.90 2,938.50 12.4K
10:17 2,939.50 2,939.50 2,936.70 2,936.70 4.6K
10:18 2,937.80 2,937.80 2,935.30 2,935.30 6.6K
10:19 2,936.90 2,936.90 2,936.10 2,936.10 10.0K
10:20 2,936.40 2,937.00 2,936.40 2,937.00 3.7K
10:21 2,938.70 2,938.70 2,937.50 2,937.50 8.5K
10:22 2,937.40 2,938.00 2,937.40 2,938.00 2.8K
10:23 2,937.70 2,937.70 2,936.70 2,936.70 11.4K
10:24 2,937.00 2,937.20 2,937.00 2,937.20 4.8K
10:25 2,937.00 2,937.70 2,937.00 2,937.70 6.7K
10:26 2,938.40 2,938.70 2,938.40 2,938.70 8.7K
10:27 2,938.10 2,938.50 2,938.10 2,938.50 2.8K
10:28 2,936.80 2,936.80 2,934.60 2,934.60 16.6K
10:29 2,934.80 2,934.80 2,934.20 2,934.20 10.9K
10:30 2,934.30 2,934.30 2,933.30 2,933.30 9.0K
10:31 2,931.20 2,932.60 2,931.20 2,932.60 48.4K
10:32 2,933.10 2,933.10 2,932.90 2,932.90 8.3K
10:33 2,934.70 2,935.40 2,934.70 2,935.40 9.3K
10:34 2,935.80 2,935.80 2,935.30 2,935.30 10.0K
10:35 2,935.60 2,935.60 2,935.40 2,935.40 11.1K
10:36 2,935.70 2,935.70 2,935.00 2,935.00 5.8K
10:37 2,934.70 2,935.10 2,934.70 2,935.10 14.6K
10:38 2,933.80 2,933.80 2,933.30 2,933.30 17.1K
10:39 2,931.20 2,932.30 2,931.20 2,932.30 3.7K
10:40 2,932.40 2,932.40 2,932.20 2,932.20 9.8K
10:41 2,932.70 2,932.70 2,932.60 2,932.60 11.4K
10:42 2,932.50 2,932.80 2,932.50 2,932.80 3.1K
10:43 2,931.00 2,931.90 2,931.00 2,931.90 9.4K
10:44 2,932.00 2,932.00 2,929.00 2,929.00 16.0K
10:45 2,929.60 2,929.60 2,929.00 2,929.00 14.5K
10:46 2,930.50 2,930.50 2,930.30 2,930.30 1.7K
10:47 2,931.40 2,932.30 2,931.40 2,932.30 2.5K
10:48 2,931.50 2,931.50 2,931.20 2,931.20 3.8K
10:49 2,931.40 2,932.00 2,931.40 2,932.00 8.4K
10:50 2,933.00 2,933.00 2,932.40 2,932.40 24.3K
10:51 2,931.80 2,931.80 2,931.30 2,931.30 16.9K
10:52 2,931.30 2,931.30 2,931.30 2,931.30 3.6K
10:53 2,931.20 2,931.20 2,930.40 2,930.40 10.1K
10:54 2,931.10 2,933.20 2,931.10 2,933.20 10.0K
10:55 2,932.70 2,933.80 2,932.70 2,933.80 2.8K
10:56 2,933.10 2,933.40 2,933.10 2,933.40 9.2K
10:57 2,935.30 2,935.40 2,935.30 2,935.40 7.2K
10:58 2,935.00 2,935.00 2,934.90 2,934.90 1.9K
10:59 2,935.00 2,935.00 2,934.80 2,934.80 10.3K
11:00 2,935.50 2,935.50 2,935.10 2,935.10 12.7K
11:01 2,935.50 2,935.70 2,935.50 2,935.70 7.9K
11:02 2,935.60 2,935.60 2,934.30 2,934.30 10.5K
11:03 2,934.20 2,934.20 2,934.10 2,934.10 30.8K
11:04 2,934.00 2,934.60 2,934.00 2,934.60 13.2K
11:05 2,933.40 2,933.40 2,932.80 2,932.80 7.3K
11:06 2,934.80 2,935.50 2,934.80 2,935.50 12.0K
11:07 2,937.20 2,937.40 2,937.20 2,937.40 14.0K
11:08 2,936.70 2,937.20 2,936.70 2,937.20 7.0K
11:09 2,936.60 2,936.60 2,934.40 2,934.40 3.2K
11:10 2,935.60 2,935.60 2,935.60 2,935.60 14.2K
11:11 2,934.80 2,934.80 2,934.60 2,934.60 17.2K
11:12 2,932.80 2,933.60 2,932.80 2,933.60 22.1K
11:13 2,932.70 2,933.10 2,932.70 2,933.10 12.5K
11:14 2,932.50 2,932.90 2,932.50 2,932.90 2.9K
11:15 2,933.00 2,933.70 2,933.00 2,933.70 4.9K
11:16 2,934.50 2,934.70 2,934.50 2,934.70 4.5K
11:17 2,935.00 2,935.50 2,935.00 2,935.50 7.0K
11:18 2,933.90 2,936.00 2,933.90 2,936.00 7.8K
11:19 2,936.70 2,936.90 2,936.70 2,936.90 4.0K
11:20 2,937.30 2,937.90 2,937.30 2,937.90 4.3K
11:21 2,939.20 2,939.20 2,938.40 2,938.40 8.8K
11:22 2,939.80 2,939.80 2,939.50 2,939.50 12.1K
11:23 2,939.00 2,940.00 2,939.00 2,940.00 8.7K
11:24 2,940.20 2,940.20 2,939.40 2,939.40 8.6K
11:25 2,939.30 2,939.30 2,938.40 2,938.40 9.2K
11:26 2,938.40 2,938.50 2,938.40 2,938.50 3.1K
11:27 2,940.40 2,941.40 2,940.40 2,941.40 21.5K
11:28 2,942.30 2,944.00 2,942.30 2,944.00 9.9K
11:29 2,944.60 2,944.60 2,944.50 2,944.50 5.0K
11:30 2,942.60 2,943.00 2,942.60 2,943.00 13.2K
11:31 2,943.40 2,943.90 2,943.40 2,943.90 5.7K
11:32 2,943.70 2,943.70 2,943.50 2,943.50 3.5K
11:33 2,944.40 2,944.40 2,943.70 2,943.70 11.1K
11:34 2,943.10 2,943.10 2,943.00 2,943.00 13.4K
11:35 2,943.00 2,943.60 2,943.00 2,943.60 3.7K
11:36 2,943.60 2,943.60 2,943.50 2,943.50 16.7K
11:37 2,943.30 2,944.30 2,943.30 2,944.30 9.1K
11:38 2,943.90 2,944.20 2,943.90 2,944.20 4.7K
11:39 2,944.20 2,944.40 2,944.20 2,944.40 14.6K
11:40 2,944.70 2,945.00 2,944.70 2,945.00 6.3K
11:41 2,945.50 2,945.60 2,945.50 2,945.60 14.1K
11:42 2,945.10 2,945.30 2,945.10 2,945.30 37.4K
11:43 2,943.80 2,944.20 2,943.80 2,944.20 51.8K
11:44 2,942.90 2,943.30 2,942.90 2,943.30 19.3K
11:45 2,943.30 2,943.30 2,943.20 2,943.20 6.2K
11:46 2,942.70 2,943.00 2,942.70 2,943.00 12.7K
11:47 2,943.20 2,943.80 2,943.20 2,943.80 7.8K
11:48 2,944.70 2,944.70 2,944.40 2,944.40 15.6K
11:49 2,944.30 2,944.30 2,944.00 2,944.00 15.5K
11:50 2,944.10 2,944.10 2,944.10 2,944.10 20.8K
11:51 2,943.20 2,943.20 2,943.00 2,943.00 4.3K
11:52 2,943.00 2,943.00 2,942.90 2,942.90 2.8K
11:53 2,943.10 2,944.20 2,943.10 2,944.20 9.4K
11:54 2,944.70 2,944.80 2,944.70 2,944.80 2.4K
11:55 2,944.60 2,945.50 2,944.60 2,945.50 8.5K
11:56 2,945.70 2,945.70 2,945.70 2,945.70 17.6K
11:57 2,947.50 2,949.00 2,947.50 2,949.00 10.8K
11:58 2,949.90 2,949.90 2,948.80 2,948.80 10.1K
11:59 2,949.80 2,950.20 2,949.80 2,950.20 8.6K
12:00 2,950.10 2,950.60 2,950.10 2,950.60 0.0K
12:01 2,950.50 2,950.50 2,950.40 2,950.40 10.7K
12:02 2,950.40 2,950.40 2,950.00 2,950.00 1.5K
12:03 2,950.20 2,950.70 2,950.20 2,950.70 4.9K
12:04 2,949.40 2,949.90 2,949.40 2,949.90 1.6K
12:05 2,949.60 2,949.90 2,949.60 2,949.90 6.6K
12:06 2,949.20 2,949.20 2,948.50 2,948.50 3.3K
12:07 2,949.20 2,949.80 2,949.20 2,949.80 17.3K
12:08 2,950.10 2,950.80 2,950.10 2,950.80 5.0K
12:09 2,950.50 2,951.40 2,950.50 2,951.40 4.8K
12:10 2,951.80 2,952.10 2,951.80 2,952.10 10.2K
12:11 2,951.80 2,951.80 2,951.80 2,951.80 8.9K
12:12 2,952.10 2,952.10 2,951.30 2,951.30 3.8K
12:13 2,951.30 2,951.30 2,950.70 2,950.70 8.7K
12:14 2,951.10 2,951.50 2,951.10 2,951.50 7.3K
12:15 2,951.70 2,952.40 2,951.70 2,952.40 4.0K
12:16 2,954.30 2,955.80 2,954.30 2,955.80 9.4K
12:17 2,955.00 2,955.30 2,955.00 2,955.30 10.6K
12:18 2,955.10 2,955.10 2,954.90 2,954.90 3.6K
12:19 2,953.50 2,953.50 2,953.50 2,953.50 24.0K
12:20 2,953.70 2,953.70 2,953.60 2,953.60 24.7K
12:21 2,953.80 2,953.90 2,953.80 2,953.90 7.0K
12:22 2,955.60 2,955.70 2,955.60 2,955.70 9.5K
12:23 2,955.60 2,955.80 2,955.60 2,955.80 9.3K
12:24 2,956.00 2,956.40 2,956.00 2,956.40 6.4K
12:25 2,955.80 2,955.80 2,955.50 2,955.50 7.2K
12:26 2,956.60 2,956.60 2,956.20 2,956.20 11.1K
12:27 2,956.90 2,956.90 2,956.90 2,956.90 7.7K
12:28 2,957.20 2,957.20 2,957.00 2,957.00 3.1K
12:29 2,957.30 2,957.90 2,957.30 2,957.90 2.3K
12:30 2,958.30 2,958.30 2,956.80 2,956.80 8.7K
12:31 2,957.00 2,957.30 2,957.00 2,957.30 24.2K
12:32 2,956.90 2,957.50 2,956.90 2,957.50 11.8K
12:33 2,957.80 2,957.80 2,957.30 2,957.30 4.8K
12:34 2,957.90 2,959.90 2,957.90 2,959.90 18.6K
12:35 2,960.80 2,960.80 2,960.70 2,960.70 6.5K
12:36 2,960.90 2,960.90 2,960.70 2,960.70 9.5K
12:37 2,960.30 2,960.50 2,960.30 2,960.50 6.0K
12:38 2,961.50 2,961.90 2,961.50 2,961.90 4.6K
12:39 2,961.20 2,962.80 2,961.20 2,962.80 12.4K
12:40 2,961.40 2,962.30 2,961.40 2,962.30 7.3K
12:41 2,963.00 2,963.00 2,962.40 2,962.40 7.5K
12:42 2,963.90 2,964.00 2,963.90 2,964.00 8.1K
12:43 2,962.70 2,962.70 2,962.70 2,962.70 6.2K
12:44 2,962.50 2,962.50 2,962.40 2,962.40 7.0K
12:45 2,963.30 2,963.30 2,961.40 2,961.40 9.0K
12:46 2,961.20 2,961.60 2,961.20 2,961.60 7.2K
12:47 2,961.80 2,962.00 2,961.80 2,962.00 7.3K
12:48 2,961.60 2,961.60 2,961.20 2,961.20 8.0K
12:49 2,960.90 2,961.00 2,960.90 2,961.00 13.6K
12:50 2,961.40 2,961.40 2,960.50 2,960.50 5.7K
12:51 2,960.40 2,960.40 2,960.20 2,960.20 4.1K
12:52 2,959.70 2,959.70 2,959.40 2,959.40 7.0K
12:53 2,959.50 2,960.40 2,959.50 2,960.40 6.1K
12:54 2,959.70 2,959.70 2,959.40 2,959.40 15.5K
12:55 2,959.70 2,959.70 2,959.50 2,959.50 9.0K
12:56 2,959.90 2,959.90 2,959.10 2,959.10 3.9K
12:57 2,959.20 2,959.20 2,958.90 2,958.90 4.5K
12:58 2,958.60 2,958.60 2,958.30 2,958.30 14.5K
12:59 2,959.30 2,960.20 2,959.30 2,960.20 6.1K
13:00 2,960.40 2,961.00 2,960.40 2,961.00 4.7K
13:01 2,962.30 2,963.30 2,962.30 2,963.30 14.7K
13:02 2,963.80 2,963.80 2,963.60 2,963.60 14.5K
13:03 2,963.50 2,963.50 2,963.50 2,963.50 8.2K
13:04 2,963.80 2,963.80 2,963.40 2,963.40 6.4K
13:05 2,963.30 2,964.10 2,963.30 2,964.10 7.5K
13:06 2,964.80 2,965.80 2,964.80 2,965.80 34.5K
13:07 2,965.30 2,965.30 2,964.90 2,964.90 3.3K
13:08 2,965.10 2,965.40 2,965.10 2,965.40 7.8K
13:09 2,966.00 2,966.00 2,965.50 2,965.50 4.1K
13:10 2,965.40 2,965.70 2,965.40 2,965.70 2.6K
13:11 2,965.10 2,965.60 2,965.10 2,965.60 3.0K
13:12 2,965.70 2,966.40 2,965.70 2,966.40 10.0K
13:13 2,967.40 2,967.40 2,966.60 2,966.60 8.2K
13:14 2,967.30 2,967.30 2,966.50 2,966.50 2.6K
13:15 2,965.70 2,965.70 2,965.30 2,965.30 11.4K
13:16 2,964.70 2,964.70 2,964.10 2,964.10 8.0K
13:17 2,964.20 2,964.20 2,964.20 2,964.20 6.9K
13:18 2,964.10 2,964.10 2,964.00 2,964.00 4.7K
13:19 2,963.60 2,963.60 2,963.60 2,963.60 2.8K
13:20 2,963.70 2,963.80 2,963.70 2,963.80 13.7K
13:21 2,963.20 2,964.70 2,963.20 2,964.70 19.5K
13:22 2,964.70 2,964.70 2,964.50 2,964.50 7.5K
13:23 2,964.20 2,964.20 2,963.00 2,963.00 7.4K
13:24 2,963.40 2,963.50 2,963.40 2,963.50 3.9K
13:25 2,964.10 2,964.10 2,963.00 2,963.00 9.7K
13:26 2,963.00 2,963.10 2,963.00 2,963.10 4.1K
13:27 2,962.90 2,962.90 2,962.90 2,962.90 8.0K
13:28 2,963.00 2,963.00 2,962.80 2,962.80 6.8K
13:29 2,962.70 2,962.70 2,961.90 2,961.90 12.5K
13:30 2,962.10 2,962.80 2,962.10 2,962.80 6.0K
13:31 2,963.00 2,963.00 2,962.30 2,962.30 7.3K
13:32 2,961.60 2,961.60 2,960.90 2,960.90 17.8K
13:33 2,960.40 2,960.40 2,960.40 2,960.40 23.6K
13:34 2,960.60 2,960.60 2,960.50 2,960.50 8.9K
13:35 2,960.40 2,960.60 2,960.40 2,960.60 6.4K
13:36 2,961.10 2,961.50 2,961.10 2,961.50 6.8K
13:37 2,961.50 2,961.50 2,960.70 2,960.70 6.7K
13:38 2,960.60 2,960.80 2,960.60 2,960.80 5.4K
13:39 2,960.70 2,960.90 2,960.70 2,960.90 6.5K
13:40 2,961.80 2,962.10 2,961.80 2,962.10 7.9K
13:41 2,962.70 2,962.70 2,962.70 2,962.70 12.8K
13:42 2,962.40 2,962.50 2,962.40 2,962.50 9.2K
13:43 2,962.70 2,963.10 2,962.70 2,963.10 6.9K
13:44 2,962.80 2,963.10 2,962.80 2,963.10 5.7K
13:45 2,963.10 2,963.60 2,963.10 2,963.60 18.1K
13:46 2,964.90 2,964.90 2,964.90 2,964.90 7.5K
13:47 2,964.50 2,964.60 2,964.50 2,964.60 5.1K
13:48 2,965.10 2,965.20 2,965.10 2,965.20 2.7K
13:49 2,965.20 2,965.20 2,965.00 2,965.00 11.5K
13:50 2,965.20 2,965.20 2,965.20 2,965.20 7.7K
13:51 2,965.30 2,966.20 2,965.30 2,966.20 6.9K
13:52 2,966.30 2,966.60 2,966.30 2,966.60 4.2K
13:53 2,966.90 2,966.90 2,966.90 2,966.90 13.7K
13:54 2,966.70 2,966.70 2,966.50 2,966.50 5.6K
13:55 2,966.60 2,967.20 2,966.60 2,967.20 4.3K
13:56 2,968.40 2,968.40 2,968.30 2,968.30 5.6K
13:57 2,968.80 2,968.80 2,968.60 2,968.60 4.4K
13:58 2,969.50 2,969.50 2,968.70 2,968.70 3.2K
13:59 2,967.90 2,968.10 2,967.90 2,968.10 5.1K
14:00 2,968.20 2,968.60 2,968.20 2,968.60 11.5K
14:01 2,968.60 2,968.60 2,966.70 2,966.70 27.5K
14:02 2,967.60 2,967.60 2,967.50 2,967.50 21.2K
14:03 2,968.10 2,968.70 2,968.10 2,968.70 7.8K
14:04 2,968.20 2,968.90 2,968.20 2,968.90 5.4K
14:05 2,968.60 2,968.60 2,967.40 2,967.40 6.0K
14:06 2,968.00 2,968.40 2,968.00 2,968.40 10.7K
14:07 2,967.50 2,968.00 2,967.50 2,968.00 10.7K
14:08 2,968.10 2,968.10 2,966.50 2,966.50 18.7K
14:09 2,966.30 2,966.60 2,966.30 2,966.60 9.4K
14:10 2,967.00 2,967.40 2,967.00 2,967.40 5.2K
14:11 2,967.70 2,968.00 2,967.70 2,968.00 8.3K
14:12 2,967.40 2,967.90 2,967.40 2,967.90 21.4K
14:13 2,967.10 2,967.10 2,966.90 2,966.90 4.9K
14:14 2,967.00 2,967.00 2,966.20 2,966.20 5.3K
14:15 2,965.70 2,965.70 2,965.60 2,965.60 5.7K
14:16 2,965.40 2,965.40 2,964.90 2,964.90 13.9K
14:17 2,965.70 2,965.70 2,965.70 2,965.70 6.4K
14:18 2,965.40 2,965.50 2,965.40 2,965.50 14.5K
14:19 2,966.80 2,966.80 2,966.40 2,966.40 9.2K
14:20 2,966.60 2,966.70 2,966.60 2,966.70 6.9K
14:21 2,967.50 2,968.10 2,967.50 2,968.10 6.5K
14:22 2,968.50 2,968.50 2,968.40 2,968.40 5.0K
14:23 2,968.40 2,969.00 2,968.40 2,969.00 6.8K
14:24 2,970.10 2,970.30 2,970.10 2,970.30 8.6K
14:25 2,969.70 2,969.70 2,969.70 2,969.70 9.4K
14:26 2,969.60 2,969.60 2,969.20 2,969.20 8.2K
14:27 2,970.30 2,970.30 2,970.20 2,970.20 14.9K
14:28 2,969.80 2,970.20 2,969.80 2,970.20 7.8K
14:29 2,970.00 2,970.00 2,969.90 2,969.90 4.9K
14:30 2,969.40 2,969.40 2,969.00 2,969.00 12.3K
14:31 2,968.70 2,969.30 2,968.70 2,969.30 4.9K
14:32 2,968.90 2,968.90 2,968.10 2,968.10 12.9K
14:33 2,968.30 2,968.70 2,968.30 2,968.70 18.7K
14:34 2,968.30 2,968.30 2,968.30 2,968.30 4.7K
14:35 2,968.80 2,968.80 2,967.80 2,967.80 3.7K
14:36 2,968.00 2,968.00 2,967.30 2,967.30 6.8K
14:37 2,968.30 2,968.30 2,967.90 2,967.90 8.4K
14:38 2,967.80 2,967.80 2,967.40 2,967.40 5.7K
14:39 2,967.10 2,967.30 2,967.10 2,967.30 9.9K
14:40 2,967.30 2,967.30 2,967.30 2,967.30 5.0K
14:41 2,967.00 2,967.10 2,967.00 2,967.10 4.0K
14:42 2,967.90 2,967.90 2,967.30 2,967.30 9.1K
14:43 2,966.30 2,966.40 2,966.30 2,966.40 4.9K
14:44 2,966.80 2,967.00 2,966.80 2,967.00 7.0K
14:45 2,966.90 2,966.90 2,966.50 2,966.50 6.9K
14:46 2,966.20 2,966.30 2,966.20 2,966.30 9.4K
14:47 2,965.80 2,965.80 2,965.60 2,965.60 50.4K
14:48 2,965.60 2,965.60 2,965.20 2,965.20 8.8K
14:49 2,964.30 2,964.30 2,964.10 2,964.10 8.5K
14:50 2,963.80 2,964.60 2,963.80 2,964.60 8.4K
14:51 2,964.40 2,965.00 2,964.40 2,965.00 6.3K
14:52 2,965.00 2,965.00 2,964.90 2,964.90 3.9K
14:53 2,964.50 2,964.60 2,964.50 2,964.60 12.0K
14:54 2,964.40 2,964.70 2,964.40 2,964.70 6.2K
14:55 2,964.10 2,964.60 2,964.10 2,964.60 14.1K
14:56 2,964.60 2,965.00 2,964.60 2,965.00 7.9K
14:57 2,965.20 2,965.60 2,965.20 2,965.60 12.6K
14:58 2,965.50 2,965.50 2,964.80 2,964.80 15.7K
14:59 2,963.70 2,963.70 2,963.50 2,963.50 22.9K
15:00 2,963.50 2,963.50 2,963.40 2,963.40 8.1K
15:01 2,963.40 2,963.40 2,962.00 2,962.00 8.3K
15:02 2,962.30 2,962.30 2,961.30 2,961.30 31.3K
15:03 2,960.00 2,961.00 2,960.00 2,961.00 20.4K
15:04 2,961.50 2,961.60 2,961.50 2,961.60 4.0K
15:05 2,961.50 2,961.50 2,960.80 2,960.80 26.0K
15:06 2,961.20 2,962.20 2,961.20 2,962.20 15.5K
15:07 2,962.10 2,962.10 2,961.90 2,961.90 6.6K
15:08 2,961.40 2,961.40 2,961.40 2,961.40 7.4K
15:09 2,961.70 2,962.20 2,961.70 2,962.20 11.2K
15:10 2,962.40 2,962.80 2,962.40 2,962.80 8.9K
15:11 2,962.90 2,962.90 2,962.50 2,962.50 11.6K
15:12 2,962.30 2,963.60 2,962.30 2,963.60 22.2K
15:13 2,964.70 2,964.70 2,964.00 2,964.00 5.5K
15:14 2,963.50 2,963.50 2,963.10 2,963.10 8.6K
15:15 2,962.80 2,962.80 2,962.50 2,962.50 6.1K
15:16 2,962.70 2,962.70 2,962.70 2,962.70 8.5K
15:17 2,962.80 2,963.40 2,962.80 2,963.40 15.8K
15:18 2,963.80 2,963.80 2,963.20 2,963.20 18.5K
15:19 2,962.60 2,962.60 2,961.90 2,961.90 13.7K
15:20 2,961.90 2,963.00 2,961.90 2,963.00 11.7K
15:21 2,962.60 2,964.20 2,962.60 2,964.20 9.0K
15:22 2,964.20 2,964.20 2,963.60 2,963.60 20.6K
15:23 2,963.90 2,964.40 2,963.90 2,964.40 9.7K
15:24 2,965.60 2,965.60 2,965.30 2,965.30 6.6K
15:25 2,964.80 2,965.20 2,964.80 2,965.20 4.7K
15:26 2,964.50 2,964.50 2,964.00 2,964.00 7.4K
15:27 2,964.10 2,964.10 2,963.90 2,963.90 15.0K
15:28 2,964.10 2,964.50 2,964.10 2,964.50 9.5K
15:29 2,964.70 2,964.70 2,964.10 2,964.10 8.2K
15:30 2,964.10 2,964.60 2,964.10 2,964.60 8.0K
15:31 2,965.20 2,965.20 2,964.50 2,964.50 13.5K
15:32 2,964.10 2,964.10 2,964.00 2,964.00 8.8K
15:33 2,963.70 2,963.70 2,963.40 2,963.40 14.2K
15:34 2,963.50 2,963.80 2,963.50 2,963.80 8.6K
15:35 2,963.10 2,963.10 2,962.90 2,962.90 148.8K
15:36 2,962.40 2,962.60 2,962.40 2,962.60 14.4K
15:37 2,962.70 2,962.70 2,962.50 2,962.50 9.1K
15:38 2,962.40 2,962.40 2,962.20 2,962.20 17.9K
15:39 2,962.80 2,962.80 2,962.70 2,962.70 9.9K
15:40 2,962.40 2,962.80 2,962.40 2,962.80 13.3K
15:41 2,962.70 2,963.10 2,962.70 2,963.10 14.0K
15:42 2,963.30 2,963.40 2,963.30 2,963.40 16.0K
15:43 2,963.30 2,964.40 2,963.30 2,964.40 22.1K
15:44 2,965.00 2,965.00 2,964.80 2,964.80 17.8K
15:45 2,964.80 2,964.90 2,964.80 2,964.90 23.9K
15:46 2,965.00 2,965.00 2,964.90 2,964.90 11.1K
15:47 2,966.20 2,966.50 2,966.20 2,966.50 23.8K
15:48 2,966.20 2,966.20 2,966.00 2,966.00 37.5K
15:49 2,965.90 2,965.90 2,965.80 2,965.80 15.3K
15:50 2,966.40 2,966.40 2,966.00 2,966.00 22.2K
15:51 2,966.00 2,966.20 2,966.00 2,966.20 28.5K
15:52 2,966.40 2,966.70 2,966.40 2,966.70 20.4K
15:53 2,966.40 2,966.60 2,966.40 2,966.60 25.7K
15:54 2,966.60 2,967.10 2,966.60 2,967.10 26.2K
15:55 2,966.80 2,966.80 2,966.40 2,966.40 20.3K
15:56 2,966.30 2,966.60 2,966.30 2,966.60 14.9K
15:57 2,966.90 2,966.90 2,966.70 2,966.70 30.0K
15:58 2,966.50 2,967.10 2,966.50 2,967.10 12.8K
15:59 2,966.90 2,967.10 2,966.90 2,967.10 16.7K
16:00 2,966.80 2,966.80 2,966.60 2,966.60 22.1K
16:01 2,966.60 2,966.60 2,966.60 2,966.60 0.0K
16:02 2,966.60 2,966.60 2,966.60 2,966.60 0.0K
16:03 2,966.60 2,966.60 2,966.60 2,966.60 0.0K
16:04 2,966.60 2,966.60 2,965.10 2,965.10 2,888.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,970.10 2,970.30 2,929.00 2,965.10 10.6M
2025-09-25 2,978.40 2,997.30 2,943.60 2,970.10 7.6M
2025-09-24 3,006.50 3,006.50 2,963.90 2,978.40 7.7M
2025-09-23 3,008.30 3,028.90 3,004.50 3,006.50 7.2M
2025-09-22 3,004.90 3,031.60 3,004.20 3,008.30 6.4M
2025-09-19 2,979.70 3,060.70 2,979.70 3,004.90 44.1M
2025-09-18 2,973.70 2,995.50 2,966.20 2,979.70 14.4M
2025-09-17 2,969.50 2,982.70 2,956.60 2,973.70 10.5M
2025-09-16 2,967.00 2,981.70 2,957.50 2,969.50 8.1M
2025-09-15 2,959.10 2,979.20 2,943.20 2,967.00 9.1M
2025-09-12 2,942.70 2,984.30 2,942.70 2,959.10 7.3M
2025-09-11 2,945.30 2,956.20 2,915.60 2,942.70 8.7M
2025-09-10 2,934.80 2,957.20 2,928.00 2,945.30 9.0M
2025-09-09 2,922.80 2,948.70 2,922.80 2,934.80 14.8M
2025-09-08 2,881.40 2,924.20 2,881.40 2,922.80 9.6M
2025-09-05 2,847.80 2,888.10 2,847.80 2,881.40 11.8M
2025-09-04 2,811.90 2,859.50 2,811.90 2,847.80 13.8M
2025-09-03 2,924.40 2,924.40 2,811.90 2,811.90 14.7M
2025-09-02 2,914.20 2,924.40 2,900.20 2,924.40 11.3M
2025-09-01 2,993.50 2,993.50 2,914.20 2,914.20 13.2M
2025-08-29 2,904.40 3,004.00 2,904.40 2,993.50 22.5M
2025-08-28 2,935.30 2,942.30 2,875.10 2,904.40 13.4M
2025-08-27 3,015.80 3,015.80 2,898.40 2,935.30 18.0M
2025-08-26 2,996.50 3,015.80 2,964.10 3,015.80 18.2M
2025-08-25 2,988.50 3,034.10 2,983.90 2,996.50 14.1M
2025-08-22 2,979.80 2,998.30 2,974.30 2,988.50 10.1M
2025-08-21 2,964.00 2,992.00 2,956.00 2,979.80 14.5M
2025-08-20 3,002.40 3,030.70 2,963.80 2,964.00 8.9M
2025-08-19 2,985.40 3,025.40 2,985.40 3,002.40 8.3M
2025-08-18 2,961.00 2,985.40 2,959.20 2,985.40 6.5M
2025-08-15 2,965.70 2,972.70 2,948.60 2,961.00 7.3M
2025-08-14 2,963.90 2,992.20 2,955.20 2,965.70 10.6M
2025-08-13 2,977.70 3,016.70 2,953.60 2,963.90 9.0M
2025-08-12 2,982.40 3,007.80 2,966.40 2,977.70 11.8M
2025-08-11 3,004.30 3,004.30 2,960.80 2,982.40 8.1M
2025-08-08 3,033.50 3,033.50 2,989.80 3,004.30 12.1M
2025-08-07 3,021.40 3,038.50 3,016.80 3,033.50 6.5M
2025-08-06 2,998.60 3,024.60 2,989.70 3,021.40 8.1M
2025-08-05 2,960.90 3,023.70 2,960.90 2,998.60 9.6M
2025-08-04 2,973.50 2,973.50 2,931.50 2,960.90 6.8M
2025-08-01 3,045.90 3,045.90 2,971.30 2,973.50 7.0M
2025-07-31 3,005.50 3,057.80 3,003.60 3,045.90 8.7M
2025-07-30 3,016.50 3,016.50 2,995.20 3,005.50 8.4M
2025-07-29 3,010.60 3,026.60 2,983.10 3,016.50 6.8M
2025-07-28 2,992.50 3,021.00 2,992.50 3,010.60 4.7M
2025-07-25 2,985.10 3,002.90 2,973.50 2,992.50 7.0M
2025-07-24 3,001.30 3,020.50 2,980.70 2,985.10 7.3M
2025-07-23 2,997.80 3,007.80 2,976.30 3,001.30 9.0M
2025-07-22 2,978.70 3,003.50 2,973.90 2,997.80 6.7M
2025-07-21 2,983.00 2,983.00 2,952.90 2,978.70 6.0M
2025-07-18 2,939.00 2,995.00 2,939.00 2,983.00 6.6M
2025-07-17 2,909.20 2,950.80 2,909.20 2,939.00 8.7M
2025-07-16 2,884.70 2,911.50 2,859.70 2,909.20 7.8M
2025-07-15 2,823.60 2,894.20 2,823.60 2,884.70 6.6M
2025-07-14 2,835.80 2,836.10 2,814.90 2,823.60 7.5M
2025-07-11 2,866.30 2,888.90 2,831.70 2,835.80 5.7M
2025-07-10 2,879.00 2,903.30 2,864.40 2,866.30 6.4M
2025-07-09 2,900.90 2,902.90 2,875.80 2,879.00 7.4M
2025-07-08 2,896.10 2,925.50 2,892.10 2,900.90 6.9M
2025-07-07 2,892.50 2,909.70 2,884.50 2,896.10 7.3M
2025-07-04 2,877.00 2,921.50 2,877.00 2,892.50 5.8M
2025-07-03 2,885.20 2,887.70 2,858.30 2,877.00 7.8M
2025-07-02 2,906.50 2,906.50 2,858.70 2,885.20 11.2M
2025-07-01 2,900.80 2,948.00 2,900.80 2,906.50 8.8M
2025-06-30 2,897.20 2,930.30 2,897.20 2,900.80 10.9M
2025-06-27 2,881.30 2,917.10 2,881.30 2,897.20 9.6M
2025-06-26 2,941.60 2,941.60 2,849.10 2,881.30 8.2M
2025-06-25 2,954.00 2,961.90 2,938.30 2,941.60 6.9M
2025-06-24 2,922.20 2,981.10 2,922.20 2,954.00 7.7M
2025-06-23 2,939.90 2,939.90 2,879.70 2,922.20 6.8M
2025-06-20 2,925.20 2,944.10 2,911.30 2,939.90 20.0M
2025-06-19 2,958.80 2,962.60 2,919.20 2,925.20 15.1M
2025-06-18 2,927.00 2,968.60 2,923.00 2,958.80 7.3M
2025-06-17 2,920.20 2,950.50 2,920.20 2,927.00 7.2M
2025-06-16 2,895.20 2,921.30 2,868.60 2,920.20 8.3M
2025-06-13 2,930.90 2,934.00 2,874.00 2,895.20 7.9M
2025-06-12 2,911.70 2,938.60 2,911.70 2,930.90 11.8M
2025-06-11 2,955.80 2,968.90 2,911.70 2,911.70 10.8M
2025-06-10 2,908.10 2,959.30 2,904.70 2,955.80 8.8M
2025-06-06 2,928.40 2,937.60 2,908.10 2,908.10 6.9M
2025-06-05 2,907.70 2,934.80 2,907.40 2,928.40 7.6M
2025-06-04 2,880.70 2,911.80 2,880.40 2,907.70 9.6M
2025-06-03 2,870.80 2,890.20 2,858.80 2,880.70 8.6M
2025-06-02 2,879.90 2,904.90 2,869.90 2,870.80 8.7M
2025-05-30 2,896.70 2,896.70 2,848.50 2,879.90 14.7M
2025-05-29 2,872.60 2,906.80 2,870.10 2,896.70 8.5M
2025-05-28 2,838.00 2,892.70 2,838.00 2,872.60 9.2M
2025-05-27 2,803.20 2,838.90 2,800.60 2,838.00 8.0M
2025-05-26 2,773.20 2,828.60 2,772.50 2,803.20 8.2M
2025-05-23 2,742.30 2,774.80 2,742.30 2,773.20 7.6M
2025-05-22 2,787.90 2,787.90 2,736.00 2,742.30 8.6M
2025-05-21 2,770.40 2,800.40 2,770.40 2,787.90 11.5M
2025-05-20 2,708.10 2,773.50 2,708.10 2,770.40 9.2M
2025-05-19 2,719.10 2,745.10 2,701.00 2,708.10 11.0M
2025-05-16 2,744.60 2,754.90 2,714.90 2,719.10 9.9M
2025-05-15 2,689.30 2,745.80 2,666.60 2,744.60 11.5M
2025-05-14 2,667.90 2,720.50 2,667.90 2,689.30 14.4M
2025-05-13 2,581.30 2,698.00 2,581.30 2,667.90 14.0M
2025-05-12 2,574.40 2,594.30 2,557.80 2,581.30 8.5M
2025-05-09 2,528.30 2,587.90 2,528.30 2,574.40 12.2M
2025-05-08 2,495.10 2,530.00 2,493.80 2,528.30 13.2M
2025-05-07 2,498.30 2,500.50 2,452.70 2,495.10 18.4M
2025-05-06 2,490.90 2,505.10 2,462.80 2,498.30 12.8M
2025-05-05 2,518.20 2,535.20 2,490.90 2,490.90 8.1M
2025-05-02 2,500.40 2,534.30 2,493.40 2,518.20 11.1M
2025-05-01 2,404.00 2,500.40 2,404.00 2,500.40 13.7M
2025-04-30 2,365.30 2,404.00 2,365.30 2,404.00 11.0M
2025-04-29 2,331.40 2,377.20 2,329.70 2,365.30 8.2M
2025-04-28 2,298.70 2,359.00 2,298.70 2,331.40 10.1M
2025-04-24 2,286.40 2,318.60 2,284.00 2,298.70 7.1M
2025-04-23 2,200.90 2,295.70 2,200.90 2,286.40 10.1M
2025-04-22 2,251.70 2,251.70 2,194.80 2,200.90 8.1M
2025-04-17 2,243.70 2,251.70 2,231.20 2,251.70 9.2M
2025-04-16 2,273.50 2,296.60 2,243.70 2,243.70 9.1M
2025-04-15 2,296.10 2,298.60 2,269.50 2,273.50 9.8M
2025-04-14 2,237.80 2,301.90 2,236.80 2,296.10 9.9M
2025-04-11 2,264.00 2,264.00 2,187.30 2,237.80 16.0M
2025-04-10 2,104.70 2,339.10 2,104.70 2,264.00 19.4M
2025-04-09 2,145.00 2,145.00 2,079.90 2,104.70 16.5M
2025-04-08 2,050.10 2,149.00 2,050.10 2,145.00 15.0M
2025-04-07 2,098.50 2,098.50 1,925.10 2,050.10 27.3M
2025-04-04 2,242.50 2,242.50 2,090.50 2,098.50 17.1M
2025-04-03 2,308.70 2,308.70 2,237.40 2,242.50 11.0M
2025-04-02 2,293.90 2,323.90 2,293.90 2,308.70 10.3M
2025-04-01 2,260.00 2,293.90 2,253.60 2,293.90 9.5M
2025-03-31 2,288.60 2,288.60 2,228.80 2,260.00 11.7M
2025-03-28 2,339.20 2,339.20 2,288.60 2,288.60 9.0M
2025-03-27 2,388.70 2,388.70 2,324.10 2,339.20 11.9M
2025-03-26 2,385.10 2,416.80 2,378.10 2,388.70 10.7M
2025-03-25 2,341.30 2,390.40 2,341.30 2,385.10 9.1M
2025-03-24 2,366.60 2,374.50 2,337.20 2,341.30 10.2M
2025-03-21 2,382.90 2,393.40 2,357.00 2,366.60 32.6M
2025-03-20 2,326.60 2,385.50 2,326.60 2,382.90 13.4M
2025-03-19 2,349.50 2,353.20 2,316.90 2,326.60 8.9M
2025-03-18 2,346.70 2,386.60 2,338.20 2,349.50 9.6M
2025-03-17 2,348.80 2,386.60 2,342.30 2,346.70 8.8M
2025-03-14 2,331.10 2,351.10 2,319.00 2,348.80 11.5M
2025-03-13 2,332.30 2,368.80 2,324.00 2,331.10 11.2M
2025-03-12 2,358.70 2,362.80 2,306.80 2,332.30 11.7M
2025-03-11 2,455.80 2,455.80 2,323.40 2,358.70 12.9M
2025-03-10 2,455.60 2,481.00 2,449.80 2,455.80 8.2M
2025-03-07 2,532.50 2,532.50 2,455.60 2,455.60 9.8M
2025-03-06 2,529.90 2,543.10 2,513.60 2,532.50 11.3M
2025-03-05 2,532.40 2,537.20 2,505.00 2,529.90 10.7M
2025-03-04 2,548.50 2,548.50 2,489.40 2,532.40 11.0M
2025-03-03 2,503.80 2,552.00 2,495.80 2,548.50 12.6M
2025-02-28 2,577.40 2,594.10 2,503.80 2,503.80 24.8M
2025-02-27 2,603.60 2,615.60 2,567.60 2,577.40 13.5M
2025-02-26 2,617.20 2,627.60 2,592.50 2,603.60 15.6M
2025-02-25 2,659.20 2,659.20 2,610.70 2,617.20 12.5M
2025-02-24 2,854.40 2,854.40 2,603.50 2,659.20 19.8M
2025-02-21 2,867.90 2,867.90 2,845.00 2,854.40 9.6M
2025-02-20 2,883.80 2,903.20 2,848.70 2,867.90 13.7M
2025-02-19 2,895.10 2,912.20 2,852.20 2,883.80 10.0M
2025-02-18 2,891.50 2,908.30 2,888.70 2,895.10 6.6M
2025-02-17 2,890.30 2,918.50 2,878.80 2,891.50 8.7M
2025-02-14 2,860.30 2,907.70 2,860.30 2,890.30 6.0M
2025-02-13 2,866.40 2,884.30 2,840.90 2,860.30 5.8M
2025-02-12 2,896.80 2,897.40 2,846.30 2,866.40 7.9M
2025-02-11 2,871.40 2,902.20 2,866.20 2,896.80 10.1M
2025-02-10 2,911.60 2,912.20 2,851.80 2,871.40 5.3M
2025-02-07 2,896.30 2,925.40 2,890.00 2,911.60 6.4M
2025-02-06 2,888.00 2,918.60 2,888.00 2,896.30 8.3M
2025-02-05 2,843.60 2,902.20 2,843.60 2,888.00 7.4M
2025-02-04 2,801.00 2,859.90 2,801.00 2,843.60 7.0M
2025-02-03 2,854.80 2,854.80 2,780.80 2,801.00 6.9M
2025-01-31 2,822.30 2,865.10 2,822.30 2,854.80 7.2M
2025-01-30 2,815.90 2,842.20 2,814.10 2,822.30 5.6M
2025-01-29 2,765.90 2,845.00 2,765.90 2,815.90 7.6M
2025-01-28 2,782.80 2,782.80 2,702.50 2,765.90 12.2M
2025-01-24 2,792.20 2,815.30 2,782.80 2,782.80 5.6M
2025-01-23 2,783.80 2,810.40 2,780.80 2,792.20 7.2M
2025-01-22 2,720.00 2,785.40 2,720.00 2,783.80 6.8M
2025-01-21 2,719.20 2,751.40 2,717.50 2,720.00 5.6M
2025-01-20 2,688.80 2,719.20 2,688.80 2,719.20 6.2M
2025-01-17 2,683.70 2,696.80 2,667.60 2,688.80 8.1M
2025-01-16 2,636.00 2,709.80 2,636.00 2,683.70 8.1M
2025-01-15 2,669.40 2,669.90 2,634.00 2,636.00 7.5M
2025-01-14 2,682.50 2,694.00 2,667.90 2,669.40 6.2M
2025-01-13 2,775.40 2,775.40 2,679.40 2,682.50 6.5M
2025-01-10 2,781.20 2,789.70 2,768.50 2,775.40 4.6M
2025-01-09 2,793.90 2,794.50 2,766.90 2,781.20 5.2M
2025-01-08 2,816.90 2,816.90 2,784.50 2,793.90 6.6M
2025-01-07 2,776.50 2,820.80 2,776.50 2,816.90 5.9M
2025-01-06 2,754.50 2,808.50 2,754.50 2,776.50 5.1M
2025-01-03 2,745.70 2,762.40 2,729.10 2,754.50 3.3M
2025-01-02 2,740.90 2,757.10 2,708.00 2,745.70 3.8M