S&P/ASX 200 Utilities (AXUJ)

AXUJ
🏛️ 澳大利亚 →
10,026.60
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 10,151.50 10,179.40 10,151.50 10,179.40 225.3K
10:00 10,160.40 10,160.40 10,156.30 10,156.30 26.5K
10:01 10,161.50 10,176.00 10,161.50 10,176.00 28.8K
10:02 10,181.30 10,181.30 10,177.30 10,177.30 17.0K
10:03 10,170.90 10,170.90 10,166.00 10,166.00 59.7K
10:04 10,149.90 10,151.40 10,149.90 10,151.40 4.7K
10:05 10,152.50 10,154.80 10,152.50 10,154.80 6.9K
10:06 10,153.00 10,153.00 10,152.50 10,152.50 41.4K
10:07 10,159.20 10,160.00 10,159.20 10,160.00 1.8K
10:08 10,160.00 10,162.30 10,160.00 10,162.30 8.4K
10:09 10,156.70 10,156.70 10,156.70 10,156.70 10.0K
10:10 10,157.50 10,159.00 10,157.50 10,159.00 12.3K
10:11 10,161.30 10,161.30 10,161.30 10,161.30 12.9K
10:12 10,162.80 10,163.70 10,162.80 10,163.70 18.7K
10:13 10,165.40 10,166.40 10,165.40 10,166.40 3.8K
10:14 10,165.80 10,165.80 10,164.30 10,164.30 6.9K
10:15 10,167.30 10,167.30 10,165.80 10,165.80 58.6K
10:16 10,173.70 10,173.70 10,171.40 10,171.40 12.4K
10:17 10,162.90 10,162.90 10,160.50 10,160.50 29.5K
10:18 10,161.20 10,162.80 10,161.20 10,162.80 14.5K
10:19 10,165.10 10,165.10 10,165.10 10,165.10 7.8K
10:20 10,169.30 10,169.30 10,168.80 10,168.80 8.3K
10:21 10,172.60 10,172.60 10,169.60 10,169.60 2.4K
10:22 10,173.50 10,173.50 10,164.30 10,164.30 5.8K
10:23 10,166.80 10,173.60 10,166.80 10,173.60 26.2K
10:24 10,170.20 10,174.60 10,170.20 10,174.60 14.8K
10:25 10,174.60 10,174.60 10,174.60 10,174.60 1.4K
10:26 10,170.90 10,170.90 10,167.50 10,167.50 3.2K
10:27 10,164.70 10,166.40 10,164.70 10,166.40 5.8K
10:28 10,164.50 10,166.80 10,164.50 10,166.80 16.2K
10:29 10,153.10 10,153.10 10,153.10 10,153.10 2.1K
10:30 10,155.40 10,159.90 10,155.40 10,159.90 7.1K
10:31 10,159.90 10,160.60 10,159.90 10,160.60 9.7K
10:32 10,158.40 10,158.40 10,157.60 10,157.60 299.4K
10:33 10,157.70 10,166.10 10,157.70 10,166.10 118.1K
10:34 10,168.40 10,172.00 10,168.40 10,172.00 60.5K
10:35 10,170.30 10,172.20 10,170.30 10,172.20 6.0K
10:36 10,171.40 10,172.20 10,171.40 10,172.20 5.0K
10:37 10,171.40 10,172.10 10,171.40 10,172.10 35.3K
10:38 10,172.90 10,175.80 10,172.90 10,175.80 7.7K
10:39 10,173.50 10,187.00 10,173.50 10,187.00 290.4K
10:40 10,183.90 10,183.90 10,182.40 10,182.40 2.3K
10:41 10,181.20 10,181.20 10,179.90 10,179.90 35.7K
10:42 10,182.30 10,187.30 10,182.30 10,187.30 21.5K
10:43 10,185.00 10,188.20 10,185.00 10,188.20 5.1K
10:44 10,185.70 10,185.70 10,185.20 10,185.20 52.7K
10:45 10,186.90 10,186.90 10,184.60 10,184.60 3.3K
10:46 10,185.20 10,185.20 10,185.20 10,185.20 2.1K
10:47 10,185.90 10,185.90 10,183.70 10,183.70 6.5K
10:48 10,185.20 10,186.90 10,185.20 10,186.90 34.4K
10:49 10,187.40 10,188.20 10,187.40 10,188.20 3.5K
10:50 10,186.90 10,186.90 10,181.20 10,181.20 13.2K
10:51 10,185.20 10,185.20 10,182.90 10,182.90 7.7K
10:52 10,179.90 10,179.90 10,178.30 10,178.30 28.0K
10:53 10,179.20 10,179.20 10,179.20 10,179.20 37.9K
10:54 10,180.00 10,180.80 10,180.00 10,180.80 23.9K
10:55 10,181.60 10,181.60 10,179.90 10,179.90 1.4K
10:56 10,173.90 10,176.20 10,173.90 10,176.20 14.6K
10:57 10,179.10 10,179.90 10,179.10 10,179.90 9.7K
10:58 10,177.50 10,177.50 10,176.60 10,176.60 49.0K
10:59 10,175.80 10,178.10 10,175.80 10,178.10 1.4K
11:00 10,186.00 10,186.00 10,185.30 10,185.30 62.1K
11:01 10,176.80 10,176.80 10,173.70 10,173.70 6.9K
11:02 10,173.10 10,173.10 10,173.10 10,173.10 5.3K
11:03 10,170.80 10,170.80 10,170.60 10,170.60 3.4K
11:04 10,165.90 10,166.60 10,165.90 10,166.60 4.2K
11:05 10,168.10 10,168.10 10,164.40 10,164.40 14.0K
11:06 10,173.40 10,183.70 10,173.40 10,183.70 41.7K
11:07 10,183.70 10,187.30 10,183.70 10,187.30 9.9K
11:08 10,186.40 10,191.70 10,186.40 10,191.70 9.6K
11:09 10,197.80 10,197.80 10,197.80 10,197.80 6.8K
11:10 10,199.30 10,199.30 10,196.30 10,196.30 18.7K
11:11 10,193.30 10,194.60 10,193.30 10,194.60 26.4K
11:12 10,178.30 10,179.70 10,178.30 10,179.70 8.2K
11:13 10,177.50 10,180.30 10,177.50 10,180.30 244.1K
11:14 10,180.30 10,180.30 10,178.80 10,178.80 2.4K
11:15 10,178.00 10,178.00 10,171.50 10,171.50 39.0K
11:16 10,176.20 10,176.20 10,175.50 10,175.50 3.0K
11:17 10,170.30 10,170.80 10,170.30 10,170.80 3.4K
11:18 10,170.00 10,170.00 10,166.50 10,166.50 153.4K
11:19 10,166.30 10,166.30 10,164.50 10,164.50 63.6K
11:20 10,168.30 10,168.30 10,166.10 10,166.10 2.0K
11:21 10,167.80 10,167.80 10,166.80 10,166.80 8.0K
11:22 10,169.30 10,169.30 10,165.50 10,165.50 20.8K
11:23 10,165.50 10,165.50 10,164.60 10,164.60 32.8K
11:24 10,163.10 10,167.10 10,163.10 10,167.10 3.9K
11:25 10,166.30 10,166.30 10,164.20 10,164.20 7.0K
11:26 10,154.50 10,154.50 10,152.20 10,152.20 11.1K
11:27 10,146.60 10,150.50 10,146.60 10,150.50 13.6K
11:28 10,151.10 10,151.10 10,150.50 10,150.50 12.2K
11:29 10,158.40 10,158.40 10,153.10 10,153.10 7.1K
11:30 10,154.70 10,154.70 10,152.20 10,152.20 14.0K
11:31 10,156.70 10,162.60 10,156.70 10,162.60 76.0K
11:32 10,157.90 10,160.90 10,157.90 10,160.90 3.3K
11:33 10,160.90 10,163.10 10,160.90 10,163.10 20.0K
11:34 10,162.00 10,162.00 10,156.40 10,156.40 505.5K
11:35 10,157.20 10,157.50 10,157.20 10,157.50 3.1K
11:36 10,156.40 10,158.10 10,156.40 10,158.10 3.7K
11:37 10,163.70 10,163.70 10,159.80 10,159.80 36.1K
11:38 10,159.80 10,159.80 10,159.80 10,159.80 20.6K
11:39 10,158.30 10,164.80 10,158.30 10,164.80 8.4K
11:40 10,164.00 10,164.00 10,163.20 10,163.20 3.6K
11:41 10,164.80 10,164.80 10,164.80 10,164.80 12.3K
11:42 10,161.70 10,161.70 10,151.10 10,151.10 19.0K
11:43 10,150.30 10,150.30 10,149.40 10,149.40 11.7K
11:44 10,152.80 10,152.80 10,149.40 10,149.40 8.5K
11:45 10,148.80 10,148.80 10,148.60 10,148.60 72.5K
11:46 10,144.80 10,144.80 10,144.20 10,144.20 6.4K
11:47 10,143.70 10,145.80 10,143.70 10,145.80 13.4K
11:48 10,141.30 10,142.80 10,141.30 10,142.80 23.8K
11:49 10,143.00 10,143.00 10,143.00 10,143.00 23.5K
11:50 10,136.80 10,137.70 10,136.80 10,137.70 31.0K
11:51 10,135.20 10,135.20 10,128.70 10,128.70 43.2K
11:52 10,127.20 10,128.00 10,127.20 10,128.00 6.2K
11:53 10,128.70 10,128.70 10,128.70 10,128.70 5.5K
11:54 10,121.00 10,121.00 10,120.80 10,120.80 15.9K
11:55 10,109.50 10,109.50 10,103.40 10,103.40 20.3K
11:56 10,104.80 10,104.80 10,104.10 10,104.10 18.0K
11:57 10,104.10 10,113.10 10,104.10 10,113.10 16.2K
11:58 10,110.90 10,115.40 10,110.90 10,115.40 10.0K
11:59 10,117.10 10,117.40 10,117.10 10,117.40 14.1K
12:00 10,118.10 10,118.10 10,105.20 10,105.20 0.0K
12:01 10,105.70 10,108.00 10,105.70 10,108.00 33.8K
12:02 10,105.00 10,106.70 10,105.00 10,106.70 8.1K
12:03 10,102.70 10,106.70 10,102.70 10,106.70 2.0K
12:04 10,098.30 10,098.30 10,097.10 10,097.10 0.7K
12:05 10,091.10 10,092.10 10,091.10 10,092.10 2.6K
12:06 10,092.10 10,092.10 10,091.10 10,091.10 0.4K
12:07 10,092.10 10,092.10 10,092.10 10,092.10 16.8K
12:08 10,092.10 10,092.10 10,092.10 10,092.10 1.6K
12:09 10,091.10 10,091.10 10,089.40 10,089.40 6.0K
12:10 10,091.70 10,092.50 10,091.70 10,092.50 7.9K
12:11 10,090.90 10,090.90 10,090.00 10,090.00 1.0K
12:12 10,084.20 10,084.20 10,084.20 10,084.20 2.3K
12:13 10,080.40 10,080.40 10,079.70 10,079.70 18.1K
12:14 10,081.90 10,084.90 10,081.90 10,084.90 5.0K
12:15 10,084.70 10,084.70 10,079.80 10,079.80 6.1K
12:16 10,080.00 10,086.40 10,080.00 10,086.40 21.9K
12:17 10,087.90 10,087.90 10,085.60 10,085.60 3.5K
12:18 10,089.60 10,089.60 10,083.90 10,083.90 6.7K
12:19 10,084.10 10,084.60 10,084.10 10,084.60 58.2K
12:20 10,082.40 10,082.40 10,082.40 10,082.40 5.8K
12:21 10,080.70 10,080.70 10,080.70 10,080.70 31.0K
12:22 10,080.70 10,083.70 10,080.70 10,083.70 6.2K
12:23 10,081.50 10,086.30 10,081.50 10,086.30 18.6K
12:24 10,087.70 10,087.70 10,087.70 10,087.70 7.0K
12:25 10,089.40 10,089.40 10,085.40 10,085.40 3.0K
12:26 10,089.40 10,089.40 10,087.00 10,087.00 12.8K
12:27 10,089.40 10,089.40 10,086.40 10,086.40 29.1K
12:28 10,087.90 10,087.90 10,087.90 10,087.90 14.0K
12:29 10,085.60 10,085.60 10,083.90 10,083.90 6.1K
12:30 10,088.80 10,088.80 10,085.60 10,085.60 5.1K
12:31 10,085.60 10,085.60 10,085.60 10,085.60 5.2K
12:32 10,085.60 10,087.30 10,085.60 10,087.30 24.9K
12:33 10,086.40 10,086.40 10,086.40 10,086.40 9.1K
12:34 10,074.40 10,080.10 10,074.40 10,080.10 57.1K
12:35 10,085.30 10,085.30 10,085.30 10,085.30 0.6K
12:36 10,085.90 10,085.90 10,078.40 10,078.40 14.4K
12:37 10,080.10 10,080.10 10,080.10 10,080.10 0.7K
12:38 10,080.60 10,080.60 10,079.10 10,079.10 3.1K
12:39 10,078.60 10,078.60 10,076.90 10,076.90 2.3K
12:40 10,076.90 10,076.90 10,076.10 10,076.10 1.4K
12:41 10,077.80 10,078.60 10,077.80 10,078.60 6.5K
12:42 10,080.30 10,082.00 10,080.30 10,082.00 17.9K
12:43 10,077.50 10,077.50 10,077.50 10,077.50 3.1K
12:44 10,079.20 10,079.20 10,077.40 10,077.40 17.0K
12:45 10,076.60 10,077.40 10,076.60 10,077.40 8.0K
12:46 10,077.40 10,077.40 10,077.40 10,077.40 2.2K
12:47 10,074.30 10,074.30 10,072.90 10,072.90 16.5K
12:48 10,071.20 10,074.90 10,071.20 10,074.90 6.0K
12:49 10,065.90 10,071.90 10,065.90 10,071.90 8.1K
12:50 10,073.40 10,073.40 10,071.20 10,071.20 14.1K
12:51 10,074.90 10,074.90 10,069.20 10,069.20 32.0K
12:52 10,068.30 10,068.30 10,065.30 10,065.30 4.2K
12:53 10,065.30 10,068.30 10,065.30 10,068.30 1.5K
12:54 10,065.30 10,067.50 10,065.30 10,067.50 12.7K
12:55 10,066.10 10,069.50 10,066.10 10,069.50 7.8K
12:56 10,072.50 10,072.50 10,071.00 10,071.00 7.8K
12:57 10,070.80 10,070.80 10,065.00 10,065.00 60.4K
12:58 10,059.10 10,060.40 10,059.10 10,060.40 50.2K
12:59 10,064.40 10,064.40 10,062.10 10,062.10 13.0K
13:00 10,061.40 10,062.10 10,061.40 10,062.10 1.1K
13:01 10,062.10 10,062.10 10,052.90 10,052.90 15.2K
13:02 10,053.70 10,053.70 10,052.90 10,052.90 1.6K
13:03 10,053.70 10,055.20 10,053.70 10,055.20 0.5K
13:04 10,053.50 10,053.50 10,053.50 10,053.50 1.3K
13:05 10,052.00 10,052.00 10,051.20 10,051.20 1.6K
13:06 10,052.00 10,052.00 10,052.00 10,052.00 2.7K
13:07 10,049.00 10,049.00 10,046.00 10,046.00 5.2K
13:08 10,046.70 10,052.00 10,046.70 10,052.00 15.8K
13:09 10,049.80 10,049.80 10,046.70 10,046.70 14.1K
13:10 10,046.00 10,048.20 10,046.00 10,048.20 2.5K
13:11 10,044.50 10,044.50 10,044.50 10,044.50 54.5K
13:12 10,042.80 10,042.80 10,025.80 10,025.80 139.3K
13:13 10,029.80 10,035.00 10,029.80 10,035.00 12.9K
13:14 10,034.30 10,034.30 10,032.60 10,032.60 9.5K
13:15 10,030.90 10,030.90 10,030.70 10,030.70 22.4K
13:16 10,029.20 10,029.20 10,027.20 10,027.20 5.4K
13:17 10,027.20 10,027.20 10,027.20 10,027.20 10.5K
13:18 10,022.70 10,022.70 10,019.00 10,019.00 16.2K
13:19 10,016.70 10,016.70 10,012.20 10,012.20 5.1K
13:20 10,006.30 10,011.20 10,006.30 10,011.20 13.2K
13:21 10,009.70 10,022.40 10,009.70 10,022.40 61.9K
13:22 10,021.10 10,023.40 10,021.10 10,023.40 7.2K
13:23 10,024.10 10,024.10 10,021.10 10,021.10 1.5K
13:24 10,021.10 10,021.10 10,021.10 10,021.10 2.8K
13:25 10,021.10 10,021.10 10,021.10 10,021.10 5.7K
13:26 10,020.30 10,023.00 10,020.30 10,023.00 29.8K
13:27 10,024.50 10,024.50 10,021.50 10,021.50 1.8K
13:28 10,021.50 10,023.20 10,021.50 10,023.20 2.8K
13:29 10,023.20 10,023.20 10,020.30 10,020.30 32.4K
13:30 10,019.50 10,027.70 10,019.50 10,027.70 15.9K
13:31 10,032.90 10,032.90 10,029.00 10,029.00 19.6K
13:32 10,032.90 10,034.50 10,032.90 10,034.50 14.6K
13:33 10,034.50 10,034.50 10,032.90 10,032.90 4.3K
13:34 10,029.20 10,029.20 10,029.20 10,029.20 2.4K
13:35 10,025.20 10,025.20 10,021.80 10,021.80 16.7K
13:36 10,019.60 10,019.60 10,019.60 10,019.60 1.3K
13:37 10,017.40 10,017.40 10,017.40 10,017.40 2.3K
13:38 10,019.10 10,019.10 10,018.30 10,018.30 2.2K
13:39 10,018.10 10,018.10 10,017.40 10,017.40 67.3K
13:40 10,019.70 10,024.20 10,019.70 10,024.20 12.3K
13:41 10,023.40 10,025.60 10,023.40 10,025.60 0.6K
13:42 10,027.30 10,027.30 10,023.40 10,023.40 29.9K
13:43 10,039.10 10,048.20 10,039.10 10,048.20 46.1K
13:44 10,051.60 10,051.60 10,050.80 10,050.80 11.0K
13:45 10,050.10 10,050.90 10,050.10 10,050.90 89.4K
13:46 10,050.90 10,050.90 10,050.10 10,050.10 22.7K
13:47 10,050.10 10,051.80 10,050.10 10,051.80 13.5K
13:48 10,051.80 10,051.80 10,051.80 10,051.80 1.6K
13:49 10,051.80 10,052.60 10,051.80 10,052.60 4.8K
13:50 10,050.90 10,050.90 10,050.90 10,050.90 118.6K
13:51 10,054.20 10,054.20 10,052.50 10,052.50 49.9K
13:52 10,061.30 10,061.30 10,061.30 10,061.30 1.2K
13:53 10,061.30 10,061.30 10,059.00 10,059.00 2.7K
13:54 10,059.00 10,059.00 10,055.10 10,055.10 1.1K
13:55 10,062.50 10,062.50 10,062.50 10,062.50 91.4K
13:56 10,060.30 10,061.80 10,060.30 10,061.80 9.8K
13:57 10,061.10 10,065.00 10,061.10 10,065.00 25.1K
13:58 10,059.40 10,062.80 10,059.40 10,062.80 9.4K
13:59 10,063.50 10,063.50 10,063.50 10,063.50 6.0K
14:00 10,063.50 10,063.50 10,058.30 10,058.30 23.5K
14:01 10,059.00 10,059.00 10,055.10 10,055.10 46.6K
14:02 10,061.90 10,061.90 10,061.90 10,061.90 4.1K
14:03 10,061.90 10,062.70 10,061.90 10,062.70 7.3K
14:04 10,060.50 10,060.50 10,060.50 10,060.50 34.3K
14:05 10,058.20 10,061.50 10,058.20 10,061.50 17.5K
14:06 10,059.20 10,060.90 10,059.20 10,060.90 8.2K
14:07 10,066.90 10,069.40 10,066.90 10,069.40 16.4K
14:08 10,067.70 10,067.80 10,067.70 10,067.80 46.5K
14:09 10,067.80 10,067.80 10,064.80 10,064.80 13.2K
14:10 10,061.90 10,062.20 10,061.90 10,062.20 3.4K
14:11 10,063.60 10,063.60 10,059.90 10,059.90 7.2K
14:12 10,061.40 10,061.40 10,059.90 10,059.90 4.4K
14:13 10,057.40 10,059.10 10,057.40 10,059.10 16.9K
14:14 10,059.10 10,059.10 10,059.10 10,059.10 2.2K
14:15 10,059.90 10,059.90 10,057.40 10,057.40 8.6K
14:16 10,054.70 10,059.70 10,054.70 10,059.70 6.2K
14:17 10,059.70 10,062.20 10,059.70 10,062.20 12.1K
14:18 10,057.40 10,060.70 10,057.40 10,060.70 115.4K
14:19 10,060.70 10,061.50 10,060.70 10,061.50 14.6K
14:20 10,062.40 10,062.40 10,062.40 10,062.40 2.6K
14:21 10,062.40 10,063.30 10,062.40 10,063.30 4.4K
14:22 10,061.90 10,061.90 10,061.10 10,061.10 5.3K
14:23 10,055.30 10,055.30 10,052.30 10,052.30 7.8K
14:24 10,053.10 10,053.10 10,053.10 10,053.10 22.5K
14:25 10,054.50 10,054.50 10,052.30 10,052.30 1.7K
14:26 10,055.30 10,056.90 10,055.30 10,056.90 29.2K
14:27 10,053.10 10,053.10 10,053.10 10,053.10 20.3K
14:28 10,049.80 10,049.80 10,046.40 10,046.40 38.4K
14:29 10,052.00 10,052.00 10,050.60 10,050.60 5.1K
14:30 10,055.10 10,055.10 10,048.30 10,048.30 6.6K
14:31 10,046.50 10,046.50 10,045.70 10,045.70 15.6K
14:32 10,047.40 10,047.40 10,045.70 10,045.70 5.0K
14:33 10,045.70 10,045.70 10,042.90 10,042.90 9.5K
14:34 10,035.60 10,035.60 10,034.00 10,034.00 30.4K
14:35 10,037.00 10,037.00 10,032.00 10,032.00 15.7K
14:36 10,034.00 10,034.00 10,032.60 10,032.60 10.6K
14:37 10,030.10 10,030.10 10,030.10 10,030.10 1.3K
14:38 10,030.10 10,032.10 10,030.10 10,032.10 45.4K
14:39 10,038.90 10,038.90 10,033.20 10,033.20 11.6K
14:40 10,033.20 10,033.20 10,032.50 10,032.50 2.9K
14:41 10,028.50 10,028.50 10,026.30 10,026.30 4.3K
14:42 10,028.50 10,031.90 10,028.50 10,031.90 14.6K
14:43 10,032.70 10,035.20 10,032.70 10,035.20 4.8K
14:44 10,032.10 10,032.10 10,031.40 10,031.40 4.0K
14:45 10,034.40 10,034.40 10,028.90 10,028.90 37.2K
14:46 10,028.10 10,028.10 10,025.90 10,025.90 25.7K
14:47 10,028.10 10,028.10 10,027.40 10,027.40 3.9K
14:48 10,027.40 10,036.10 10,027.40 10,036.10 33.7K
14:49 10,036.90 10,040.40 10,036.90 10,040.40 15.8K
14:50 10,042.00 10,043.10 10,042.00 10,043.10 5.0K
14:51 10,042.10 10,042.10 10,042.10 10,042.10 4.4K
14:52 10,040.60 10,041.40 10,040.60 10,041.40 2.6K
14:53 10,039.90 10,041.40 10,039.90 10,041.40 14.2K
14:54 10,035.40 10,035.40 10,032.80 10,032.80 37.1K
14:55 10,032.00 10,032.80 10,032.00 10,032.80 2.8K
14:56 10,032.80 10,032.80 10,025.90 10,025.90 15.3K
14:57 10,027.50 10,032.00 10,027.50 10,032.00 17.6K
14:58 10,026.70 10,034.80 10,026.70 10,034.80 40.1K
14:59 10,027.20 10,027.20 10,026.50 10,026.50 4.3K
15:00 10,024.00 10,024.00 10,022.30 10,022.30 29.2K
15:01 10,022.30 10,022.30 10,021.50 10,021.50 7.2K
15:02 10,024.90 10,024.90 10,024.90 10,024.90 26.4K
15:03 10,021.90 10,021.90 10,021.10 10,021.10 1.6K
15:04 10,022.70 10,022.70 10,020.20 10,020.20 3.3K
15:05 10,023.20 10,023.20 10,021.70 10,021.70 2.6K
15:06 10,022.40 10,032.20 10,022.40 10,032.20 40.8K
15:07 10,029.90 10,029.90 10,028.60 10,028.60 2.8K
15:08 10,023.00 10,023.00 10,023.00 10,023.00 19.0K
15:09 10,025.50 10,025.50 10,023.90 10,023.90 2.1K
15:10 10,025.50 10,025.50 10,022.20 10,022.20 11.2K
15:11 10,023.00 10,027.70 10,023.00 10,027.70 5.8K
15:12 10,024.70 10,028.60 10,024.70 10,028.60 3.4K
15:13 10,024.70 10,025.50 10,024.70 10,025.50 3.7K
15:14 10,026.40 10,026.40 10,026.40 10,026.40 2.6K
15:15 10,026.40 10,026.40 10,026.40 10,026.40 5.9K
15:16 10,021.90 10,027.20 10,021.90 10,027.20 16.1K
15:17 10,024.90 10,024.90 10,022.40 10,022.40 20.5K
15:18 10,024.00 10,024.00 10,022.70 10,022.70 11.9K
15:19 10,026.80 10,029.00 10,026.80 10,029.00 41.2K
15:20 10,023.80 10,023.80 10,023.10 10,023.10 42.5K
15:21 10,022.90 10,022.90 10,021.40 10,021.40 0.4K
15:22 10,021.60 10,021.60 10,019.90 10,019.90 5.0K
15:23 10,020.70 10,022.20 10,020.70 10,022.20 8.8K
15:24 10,022.90 10,022.90 10,021.40 10,021.40 5.0K
15:25 10,019.90 10,022.90 10,019.90 10,022.90 3.6K
15:26 10,025.20 10,025.40 10,025.20 10,025.40 53.8K
15:27 10,021.80 10,021.80 10,018.80 10,018.80 39.8K
15:28 10,016.50 10,016.50 10,016.50 10,016.50 5.1K
15:29 10,016.50 10,018.80 10,016.50 10,018.80 22.1K
15:30 10,019.50 10,019.50 10,012.60 10,012.60 36.8K
15:31 10,014.80 10,014.80 10,014.30 10,014.30 2.4K
15:32 10,015.00 10,015.00 10,014.30 10,014.30 505.0K
15:33 10,015.60 10,015.60 10,014.30 10,014.30 9.8K
15:34 10,015.00 10,015.00 10,015.00 10,015.00 187.5K
15:35 10,013.60 10,017.30 10,013.60 10,017.30 27.1K
15:36 10,015.80 10,017.30 10,015.80 10,017.30 1.7K
15:37 10,016.60 10,018.90 10,016.60 10,018.90 55.5K
15:38 10,029.00 10,029.00 10,026.70 10,026.70 12.0K
15:39 10,024.50 10,025.30 10,024.50 10,025.30 11.6K
15:40 10,025.30 10,025.30 10,025.30 10,025.30 10.3K
15:41 10,027.10 10,027.10 10,026.30 10,026.30 96.1K
15:42 10,029.10 10,029.10 10,028.60 10,028.60 188.2K
15:43 10,035.00 10,035.00 10,035.00 10,035.00 25.0K
15:44 10,034.30 10,034.30 10,034.00 10,034.00 15.8K
15:45 10,035.50 10,035.50 10,033.30 10,033.30 11.5K
15:46 10,037.70 10,039.40 10,037.70 10,039.40 14.2K
15:47 10,038.00 10,038.00 10,034.90 10,034.90 61.2K
15:48 10,034.90 10,034.90 10,034.90 10,034.90 8.7K
15:49 10,030.90 10,030.90 10,028.10 10,028.10 13.2K
15:50 10,025.00 10,028.40 10,025.00 10,028.40 37.1K
15:51 10,031.70 10,031.70 10,027.80 10,027.80 49.5K
15:52 10,031.70 10,031.70 10,029.50 10,029.50 24.5K
15:53 10,021.70 10,023.30 10,021.70 10,023.30 3.3K
15:54 10,022.50 10,022.50 10,020.20 10,020.20 3.7K
15:55 10,022.70 10,026.70 10,022.70 10,026.70 26.6K
15:56 10,028.60 10,030.30 10,028.60 10,030.30 49.0K
15:57 10,026.50 10,028.90 10,026.50 10,028.90 38.1K
15:58 10,027.10 10,027.10 10,024.80 10,024.80 17.7K
15:59 10,028.20 10,028.90 10,028.20 10,028.90 19.2K
16:00 10,035.00 10,035.00 10,035.00 10,035.00 1.1K
16:01 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
16:02 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
16:03 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
16:04 10,035.00 10,035.00 10,026.60 10,026.60 3,437.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10,151.50 10,199.30 10,006.30 10,026.60 12.2M
2025-09-25 10,116.20 10,151.50 10,066.20 10,151.50 10.7M
2025-09-24 10,063.10 10,151.10 9,994.40 10,116.20 8.9M
2025-09-23 10,057.80 10,107.90 9,997.90 10,063.10 6.3M
2025-09-22 10,000.20 10,119.10 9,992.70 10,057.80 6.4M
2025-09-19 9,946.30 10,183.00 9,946.30 10,000.20 28.1M
2025-09-18 10,088.10 10,088.10 9,898.00 9,946.30 10.6M
2025-09-17 10,004.90 10,107.00 9,990.60 10,088.10 7.8M
2025-09-16 9,969.30 10,040.20 9,937.50 10,004.90 6.9M
2025-09-15 9,932.70 9,970.80 9,886.70 9,969.30 8.4M
2025-09-12 9,929.20 10,015.60 9,903.80 9,932.70 8.8M
2025-09-11 9,875.30 9,948.60 9,839.00 9,929.20 10.3M
2025-09-10 9,853.40 9,935.00 9,846.20 9,875.30 8.4M
2025-09-09 9,847.50 9,924.40 9,807.60 9,853.40 14.5M
2025-09-08 9,876.70 9,876.70 9,784.40 9,847.50 6.1M
2025-09-05 9,857.60 9,891.30 9,826.30 9,876.70 9.1M
2025-09-04 9,800.70 9,882.80 9,800.70 9,857.60 8.7M
2025-09-03 10,031.70 10,031.70 9,783.40 9,800.70 12.8M
2025-09-02 10,107.60 10,107.60 10,009.50 10,031.70 7.9M
2025-09-01 10,077.10 10,159.40 10,073.70 10,107.60 8.0M
2025-08-29 10,076.90 10,139.00 10,076.90 10,077.10 12.2M
2025-08-28 10,063.70 10,114.80 10,052.20 10,076.90 9.4M
2025-08-27 10,021.30 10,121.20 10,021.30 10,063.70 12.1M
2025-08-26 10,124.40 10,124.40 9,990.70 10,021.30 17.0M
2025-08-25 10,170.80 10,170.80 10,097.90 10,124.40 15.2M
2025-08-22 10,206.70 10,226.20 10,124.50 10,170.80 14.0M
2025-08-21 10,127.80 10,216.80 10,069.50 10,206.70 14.6M
2025-08-20 9,990.60 10,160.00 9,990.60 10,127.80 14.4M
2025-08-19 10,009.00 10,099.30 9,932.70 9,990.60 21.9M
2025-08-18 10,008.50 10,065.80 9,976.90 10,009.00 13.4M
2025-08-15 9,990.20 10,118.20 9,976.20 10,008.50 20.4M
2025-08-14 9,651.30 10,083.00 9,651.30 9,990.20 19.2M
2025-08-13 9,926.10 9,926.10 9,549.90 9,651.30 26.1M
2025-08-12 9,843.80 9,942.70 9,825.10 9,926.10 7.8M
2025-08-11 9,862.70 9,885.10 9,798.90 9,843.80 4.5M
2025-08-08 9,809.10 9,862.70 9,750.90 9,862.70 4.7M
2025-08-07 9,833.60 9,863.70 9,787.30 9,809.10 5.7M
2025-08-06 9,839.50 9,855.00 9,770.70 9,833.60 6.2M
2025-08-05 9,731.70 9,881.80 9,731.70 9,839.50 6.5M
2025-08-04 9,676.00 9,738.00 9,627.20 9,731.70 4.9M
2025-08-01 9,609.00 9,704.90 9,609.00 9,676.00 8.8M
2025-07-31 9,611.90 9,681.40 9,560.00 9,609.00 9.3M
2025-07-30 9,688.70 9,734.60 9,572.90 9,611.90 8.9M
2025-07-29 9,692.20 9,727.70 9,631.60 9,688.70 6.3M
2025-07-28 9,770.70 9,770.70 9,619.10 9,692.20 5.1M
2025-07-25 9,765.00 9,809.60 9,707.90 9,770.70 6.3M
2025-07-24 9,766.30 9,788.40 9,700.80 9,765.00 10.1M
2025-07-23 9,781.10 9,815.40 9,728.50 9,766.30 8.0M
2025-07-22 9,712.50 9,812.80 9,712.50 9,781.10 6.5M
2025-07-21 9,721.10 9,721.10 9,631.00 9,712.50 5.7M
2025-07-18 9,644.40 9,721.10 9,565.70 9,721.10 10.6M
2025-07-17 9,550.20 9,680.00 9,529.70 9,644.40 6.1M
2025-07-16 9,631.20 9,631.20 9,485.40 9,550.20 7.4M
2025-07-15 9,544.80 9,724.30 9,544.80 9,631.20 8.2M
2025-07-14 9,588.80 9,653.80 9,528.60 9,544.80 8.6M
2025-07-11 9,610.70 9,637.90 9,539.80 9,588.80 7.9M
2025-07-10 9,591.40 9,616.20 9,491.30 9,610.70 6.8M
2025-07-09 9,490.50 9,610.30 9,483.90 9,591.40 10.3M
2025-07-08 9,596.10 9,596.10 9,473.30 9,490.50 10.0M
2025-07-07 9,269.80 9,598.80 9,269.80 9,596.10 9.7M
2025-07-04 9,247.20 9,315.70 9,213.80 9,269.80 7.3M
2025-07-03 9,304.80 9,307.40 9,170.00 9,247.20 5.4M
2025-07-02 9,225.40 9,381.40 9,225.40 9,304.80 8.3M
2025-07-01 9,141.50 9,284.40 9,141.50 9,225.40 10.5M
2025-06-30 9,167.60 9,285.40 9,141.50 9,141.50 8.6M
2025-06-27 9,257.10 9,257.10 9,147.30 9,167.60 7.5M
2025-06-26 9,264.90 9,264.90 9,171.20 9,257.10 7.6M
2025-06-25 9,250.90 9,345.00 9,227.50 9,264.90 7.5M
2025-06-24 9,438.60 9,438.60 9,201.00 9,250.90 9.4M
2025-06-23 9,436.00 9,526.90 9,398.00 9,438.60 6.8M
2025-06-20 9,366.70 9,467.00 9,328.80 9,436.00 26.8M
2025-06-19 9,435.90 9,447.30 9,266.90 9,366.70 11.1M
2025-06-18 9,528.90 9,567.10 9,401.50 9,435.90 9.3M
2025-06-17 9,594.60 9,606.50 9,491.60 9,528.90 6.3M
2025-06-16 9,645.80 9,780.90 9,582.90 9,594.60 6.6M
2025-06-13 9,254.70 9,710.70 9,250.10 9,645.80 10.1M
2025-06-12 9,217.20 9,262.00 9,183.10 9,254.70 9.9M
2025-06-11 9,223.80 9,267.10 9,199.30 9,217.20 8.7M
2025-06-10 9,214.20 9,305.70 9,191.40 9,223.80 7.5M
2025-06-06 9,223.00 9,315.30 9,211.30 9,214.20 5.5M
2025-06-05 9,285.20 9,295.80 9,206.50 9,223.00 5.8M
2025-06-04 9,232.30 9,306.50 9,232.30 9,285.20 6.4M
2025-06-03 9,186.60 9,257.10 9,164.90 9,232.30 6.5M
2025-06-02 9,262.50 9,287.50 9,146.30 9,186.60 5.3M
2025-05-30 9,154.50 9,262.50 9,110.80 9,262.50 24.2M
2025-05-29 9,136.50 9,208.00 9,113.30 9,154.50 8.0M
2025-05-28 9,079.90 9,179.20 9,056.50 9,136.50 6.6M
2025-05-27 9,103.20 9,133.60 8,941.90 9,079.90 7.9M
2025-05-26 9,326.00 9,326.00 9,063.30 9,103.20 9.8M
2025-05-23 9,417.30 9,417.30 9,263.50 9,326.00 8.5M
2025-05-22 9,418.00 9,418.00 9,325.30 9,417.30 6.0M
2025-05-21 9,341.80 9,544.60 9,341.80 9,418.00 6.9M
2025-05-20 9,393.30 9,454.70 9,322.80 9,341.80 7.7M
2025-05-19 9,364.20 9,427.70 9,324.60 9,393.30 4.2M
2025-05-16 9,368.70 9,451.90 9,334.60 9,364.20 8.1M
2025-05-15 9,323.60 9,410.80 9,317.10 9,368.70 9.3M
2025-05-14 9,473.10 9,479.80 9,278.70 9,323.60 9.8M
2025-05-13 9,528.90 9,620.80 9,396.40 9,473.10 9.4M
2025-05-12 9,607.00 9,723.10 9,466.60 9,528.90 7.8M
2025-05-09 9,545.80 9,641.80 9,517.20 9,607.00 11.6M
2025-05-08 9,376.20 9,545.80 9,372.60 9,545.80 8.9M
2025-05-07 9,364.40 9,431.10 9,327.60 9,376.20 8.9M
2025-05-06 9,310.40 9,389.10 9,244.30 9,364.40 8.5M
2025-05-05 9,367.60 9,447.70 9,310.40 9,310.40 13.0M
2025-05-02 9,221.40 9,367.60 9,207.50 9,367.60 7.6M
2025-05-01 9,233.80 9,275.00 9,117.30 9,221.40 7.0M
2025-04-30 9,372.30 9,372.30 9,211.10 9,233.80 15.7M
2025-04-29 9,162.40 9,372.30 9,157.60 9,372.30 7.7M
2025-04-28 9,060.30 9,216.50 9,060.30 9,162.40 7.7M
2025-04-24 9,057.30 9,110.40 9,026.60 9,060.30 6.7M
2025-04-23 8,934.90 9,109.60 8,934.90 9,057.30 8.4M
2025-04-22 8,957.00 8,957.00 8,859.10 8,934.90 7.1M
2025-04-17 8,935.00 8,986.10 8,928.80 8,957.00 6.1M
2025-04-16 8,894.10 8,982.90 8,877.40 8,935.00 7.8M
2025-04-15 8,873.60 8,923.40 8,841.00 8,894.10 7.6M
2025-04-14 8,825.30 8,935.10 8,811.90 8,873.60 7.8M
2025-04-11 9,011.50 9,011.50 8,759.50 8,825.30 12.9M
2025-04-10 8,694.50 9,075.50 8,694.50 9,011.50 12.4M
2025-04-09 8,675.20 8,716.80 8,573.80 8,694.50 12.3M
2025-04-08 8,620.00 8,700.90 8,530.80 8,675.20 13.4M
2025-04-07 8,801.70 8,801.70 8,080.60 8,620.00 21.8M
2025-04-04 9,209.30 9,209.30 8,780.90 8,801.70 15.3M
2025-04-03 9,223.20 9,223.20 9,023.80 9,209.30 9.1M
2025-04-02 9,231.60 9,311.20 9,212.70 9,223.20 5.9M
2025-04-01 9,058.90 9,239.00 9,058.90 9,231.60 9.3M
2025-03-31 9,167.40 9,167.40 9,058.90 9,058.90 10.7M
2025-03-28 9,147.30 9,190.70 9,098.50 9,167.40 5.6M
2025-03-27 9,123.20 9,226.60 9,089.80 9,147.30 10.2M
2025-03-26 9,080.30 9,156.80 9,078.50 9,123.20 6.4M
2025-03-25 9,133.60 9,133.60 9,042.50 9,080.30 6.5M
2025-03-24 9,128.60 9,178.40 9,105.50 9,133.60 6.5M
2025-03-21 9,069.20 9,171.50 9,057.50 9,128.60 19.4M
2025-03-20 9,086.40 9,162.60 9,063.80 9,069.20 10.7M
2025-03-19 9,232.30 9,232.30 9,073.90 9,086.40 6.3M
2025-03-18 9,076.90 9,245.80 9,076.90 9,232.30 10.6M
2025-03-17 8,929.70 9,076.90 8,919.10 9,076.90 7.8M
2025-03-14 8,774.00 8,955.40 8,774.00 8,929.70 8.1M
2025-03-13 8,822.50 8,896.30 8,774.00 8,774.00 12.0M
2025-03-12 8,820.80 8,905.90 8,704.20 8,822.50 11.7M
2025-03-11 8,701.20 8,863.20 8,642.90 8,820.80 12.7M
2025-03-10 8,650.60 8,731.40 8,568.10 8,701.20 7.8M
2025-03-07 8,740.00 8,740.00 8,616.40 8,650.60 7.4M
2025-03-06 8,924.80 8,950.90 8,694.80 8,740.00 11.5M
2025-03-05 8,915.40 8,936.70 8,825.20 8,924.80 10.2M
2025-03-04 9,122.70 9,122.70 8,817.80 8,915.40 11.0M
2025-03-03 9,058.10 9,137.90 8,972.90 9,122.70 14.9M
2025-02-28 9,160.20 9,160.20 9,028.60 9,058.10 20.5M
2025-02-27 9,129.20 9,204.50 9,102.60 9,160.20 10.1M
2025-02-26 9,108.20 9,129.20 9,018.50 9,129.20 12.7M
2025-02-25 8,965.10 9,138.90 8,926.10 9,108.20 16.5M
2025-02-24 8,683.60 8,990.10 8,673.50 8,965.10 16.6M
2025-02-21 8,642.30 8,806.50 8,637.60 8,683.60 11.8M
2025-02-20 8,738.00 8,761.30 8,628.60 8,642.30 10.7M
2025-02-19 8,665.20 8,747.40 8,651.70 8,738.00 10.3M
2025-02-18 8,723.50 8,756.60 8,650.30 8,665.20 9.2M
2025-02-17 8,586.00 8,723.50 8,565.80 8,723.50 11.6M
2025-02-14 8,524.40 8,732.80 8,524.40 8,586.00 13.1M
2025-02-13 8,730.20 8,824.90 8,524.40 8,524.40 16.1M
2025-02-12 8,717.00 8,877.80 8,692.60 8,730.20 13.2M
2025-02-11 8,667.80 8,830.80 8,667.80 8,717.00 11.2M
2025-02-10 8,628.70 8,724.30 8,576.40 8,667.80 7.3M
2025-02-07 8,704.00 8,725.20 8,614.00 8,628.70 6.8M
2025-02-06 8,677.40 8,767.70 8,651.80 8,704.00 11.3M
2025-02-05 8,652.10 8,785.90 8,652.10 8,677.40 11.6M
2025-02-04 8,695.80 8,785.10 8,642.70 8,652.10 14.7M
2025-02-03 8,816.20 8,816.20 8,647.60 8,695.80 13.5M
2025-01-31 9,198.00 9,233.10 8,791.30 8,816.20 16.1M
2025-01-30 9,186.80 9,244.30 9,135.30 9,198.00 9.7M
2025-01-29 9,001.80 9,194.70 9,001.80 9,186.80 10.4M
2025-01-28 9,229.80 9,274.70 9,001.80 9,001.80 10.5M
2025-01-24 9,212.70 9,286.50 9,200.60 9,229.80 7.1M
2025-01-23 9,172.80 9,212.70 9,086.40 9,212.70 10.5M
2025-01-22 9,077.10 9,175.70 9,077.10 9,172.80 7.6M
2025-01-21 9,220.80 9,240.40 9,067.40 9,077.10 7.4M
2025-01-20 9,206.10 9,286.90 9,177.40 9,220.80 4.8M
2025-01-17 9,159.80 9,337.80 9,159.80 9,206.10 9.2M
2025-01-16 9,144.80 9,227.40 9,118.00 9,159.80 7.6M
2025-01-15 9,188.20 9,240.10 9,142.50 9,144.80 4.8M
2025-01-14 9,158.80 9,215.60 9,147.20 9,188.20 5.8M
2025-01-13 9,079.40 9,160.70 9,055.50 9,158.80 7.1M
2025-01-10 9,101.80 9,131.10 9,058.40 9,079.40 5.3M
2025-01-09 9,041.10 9,101.80 8,975.70 9,101.80 6.1M
2025-01-08 8,999.30 9,049.40 8,968.80 9,041.10 8.0M
2025-01-07 9,078.60 9,090.50 8,945.80 8,999.30 6.7M
2025-01-06 9,078.00 9,138.80 9,070.10 9,078.60 5.4M
2025-01-03 9,056.40 9,117.70 9,046.70 9,078.00 3.8M
2025-01-02 9,032.70 9,082.30 9,024.20 9,056.40 4.5M