上证农业主题指数 (SSEATI)

SSEATI
🏛️ 中国 →
1,565.21
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
09:28 1,589.06 1,589.06 1,589.06 1,589.06 2,275.1K
09:29 1,589.06 1,589.06 1,589.06 1,589.06 0.0K
09:30 1,589.06 1,589.52 1,583.97 1,584.55 11,172.2K
09:31 1,584.38 1,585.16 1,583.09 1,584.54 6,138.5K
09:32 1,584.13 1,586.02 1,583.03 1,585.75 7,182.7K
09:33 1,585.14 1,585.36 1,584.63 1,585.12 4,420.2K
09:34 1,585.19 1,585.19 1,584.11 1,584.55 4,517.5K
09:35 1,583.89 1,584.79 1,583.16 1,584.79 4,921.4K
09:36 1,584.87 1,585.66 1,584.70 1,585.32 5,484.0K
09:37 1,584.65 1,584.96 1,583.10 1,583.42 5,452.7K
09:38 1,583.28 1,583.28 1,580.86 1,580.96 5,999.2K
09:39 1,581.14 1,581.54 1,579.92 1,579.92 5,137.3K
09:40 1,579.65 1,580.71 1,579.26 1,580.52 7,178.4K
09:41 1,581.05 1,581.23 1,579.71 1,580.07 6,742.7K
09:42 1,580.17 1,581.03 1,580.13 1,580.13 6,401.1K
09:43 1,580.08 1,580.78 1,579.93 1,580.26 4,357.0K
09:44 1,580.51 1,581.56 1,580.22 1,580.80 5,680.9K
09:45 1,581.05 1,581.05 1,579.39 1,579.83 5,369.0K
09:46 1,580.04 1,580.20 1,579.36 1,579.84 3,742.3K
09:47 1,579.42 1,579.97 1,578.22 1,578.36 3,858.0K
09:48 1,578.36 1,578.36 1,576.74 1,577.22 4,094.3K
09:49 1,577.12 1,577.68 1,576.88 1,577.43 2,903.3K
09:50 1,577.67 1,577.79 1,577.09 1,577.67 3,104.5K
09:51 1,577.81 1,578.36 1,577.20 1,577.37 1,969.8K
09:52 1,577.65 1,577.65 1,575.67 1,575.67 3,017.9K
09:53 1,575.71 1,575.71 1,574.12 1,574.12 5,807.6K
09:54 1,574.01 1,574.24 1,573.24 1,573.67 2,219.6K
09:55 1,573.68 1,573.68 1,571.79 1,572.02 5,038.7K
09:56 1,571.64 1,572.20 1,570.80 1,571.83 3,457.3K
09:57 1,571.93 1,572.45 1,571.63 1,572.15 2,755.7K
09:58 1,572.25 1,572.44 1,570.55 1,570.82 5,522.3K
09:59 1,570.67 1,570.82 1,570.01 1,570.06 4,364.3K
10:00 1,570.37 1,570.74 1,569.64 1,570.66 4,521.6K
10:01 1,570.70 1,570.70 1,569.69 1,569.90 3,208.7K
10:02 1,569.73 1,571.17 1,569.73 1,571.17 4,162.2K
10:03 1,571.26 1,572.29 1,570.66 1,572.14 3,474.1K
10:04 1,572.58 1,573.01 1,571.81 1,572.00 2,081.8K
10:05 1,572.20 1,572.69 1,571.69 1,572.49 2,096.4K
10:06 1,572.71 1,573.51 1,572.71 1,572.93 2,453.5K
10:07 1,572.69 1,573.69 1,572.57 1,573.02 2,413.2K
10:08 1,573.22 1,573.57 1,572.73 1,573.37 1,774.2K
10:09 1,573.40 1,573.89 1,573.16 1,573.72 2,042.4K
10:10 1,573.95 1,574.22 1,573.40 1,574.19 1,433.4K
10:11 1,573.79 1,575.04 1,573.79 1,574.85 2,041.8K
10:12 1,574.56 1,574.73 1,574.06 1,574.34 1,632.6K
10:13 1,574.59 1,574.59 1,572.99 1,573.38 2,329.8K
10:14 1,573.25 1,573.34 1,572.34 1,573.10 2,777.2K
10:15 1,573.43 1,573.43 1,572.74 1,572.74 1,573.9K
10:16 1,572.78 1,573.41 1,572.72 1,573.23 1,321.7K
10:17 1,573.15 1,573.81 1,572.75 1,573.04 1,636.6K
10:18 1,572.74 1,573.21 1,572.57 1,573.12 1,145.5K
10:19 1,573.07 1,573.68 1,572.80 1,573.22 1,252.3K
10:20 1,573.21 1,573.36 1,572.35 1,572.35 1,836.3K
10:21 1,572.65 1,572.65 1,571.52 1,571.52 1,435.3K
10:22 1,571.46 1,572.03 1,571.30 1,571.70 926.0K
10:23 1,571.63 1,572.14 1,571.26 1,571.80 877.4K
10:24 1,571.87 1,572.13 1,571.25 1,571.25 1,871.3K
10:25 1,571.49 1,572.68 1,571.49 1,572.27 1,761.1K
10:26 1,572.47 1,573.16 1,572.32 1,572.93 1,456.8K
10:27 1,572.93 1,574.14 1,572.93 1,574.07 2,446.3K
10:28 1,573.91 1,574.80 1,573.79 1,574.34 1,954.8K
10:29 1,574.49 1,575.11 1,574.33 1,574.42 1,314.4K
10:30 1,574.53 1,575.42 1,574.26 1,575.42 1,276.6K
10:31 1,575.61 1,575.91 1,575.30 1,575.91 1,372.6K
10:32 1,575.75 1,575.80 1,574.91 1,575.47 1,116.7K
10:33 1,575.25 1,575.70 1,574.65 1,574.85 1,121.0K
10:34 1,574.72 1,575.88 1,574.36 1,575.75 914.2K
10:35 1,575.49 1,575.53 1,574.72 1,574.72 709.4K
10:36 1,574.95 1,575.45 1,574.37 1,574.74 1,088.1K
10:37 1,574.85 1,575.20 1,574.34 1,574.86 2,255.4K
10:38 1,574.65 1,574.65 1,574.02 1,574.08 2,363.4K
10:39 1,573.60 1,574.39 1,573.60 1,574.04 1,770.2K
10:40 1,574.36 1,575.02 1,573.96 1,574.87 767.8K
10:41 1,574.96 1,574.96 1,573.76 1,573.86 1,897.9K
10:42 1,574.04 1,574.05 1,573.30 1,573.36 1,562.6K
10:43 1,572.80 1,573.73 1,572.80 1,573.28 1,250.8K
10:44 1,573.57 1,574.02 1,573.16 1,573.39 1,011.5K
10:45 1,573.58 1,574.26 1,573.42 1,574.14 829.3K
10:46 1,573.68 1,573.98 1,573.30 1,573.42 1,235.6K
10:47 1,573.25 1,573.41 1,572.36 1,572.53 1,153.4K
10:48 1,572.48 1,572.86 1,571.70 1,571.86 1,288.9K
10:49 1,571.75 1,572.39 1,571.75 1,571.92 1,020.7K
10:50 1,572.06 1,572.65 1,571.88 1,571.88 1,085.2K
10:51 1,571.87 1,572.73 1,571.79 1,572.01 689.2K
10:52 1,572.04 1,572.45 1,571.63 1,571.66 916.0K
10:53 1,571.95 1,572.10 1,570.98 1,570.98 1,113.8K
10:54 1,571.07 1,571.65 1,570.77 1,571.13 1,255.2K
10:55 1,571.08 1,571.81 1,570.94 1,570.94 882.9K
10:56 1,571.12 1,571.55 1,570.94 1,571.12 1,371.8K
10:57 1,571.24 1,571.52 1,570.64 1,570.99 951.1K
10:58 1,571.22 1,571.22 1,570.40 1,570.88 575.8K
10:59 1,571.28 1,571.29 1,570.52 1,571.25 879.1K
11:00 1,571.18 1,571.49 1,570.74 1,571.25 1,012.9K
11:01 1,571.35 1,571.73 1,570.94 1,571.30 1,267.1K
11:02 1,572.23 1,572.23 1,571.29 1,571.49 2,102.7K
11:03 1,571.26 1,571.86 1,570.96 1,571.56 1,726.3K
11:04 1,571.54 1,572.22 1,571.33 1,571.90 958.0K
11:05 1,572.05 1,572.23 1,571.67 1,571.70 943.3K
11:06 1,571.64 1,571.85 1,571.05 1,571.10 1,126.9K
11:07 1,571.03 1,571.59 1,570.57 1,570.57 1,682.2K
11:08 1,570.49 1,570.83 1,570.19 1,570.73 1,470.8K
11:09 1,570.60 1,571.05 1,570.27 1,570.90 2,887.9K
11:10 1,570.65 1,571.12 1,570.36 1,570.88 1,084.9K
11:11 1,570.98 1,571.02 1,570.47 1,570.64 2,398.8K
11:12 1,570.70 1,571.44 1,570.53 1,571.09 801.5K
11:13 1,571.12 1,571.27 1,570.43 1,570.43 1,505.3K
11:14 1,570.58 1,570.66 1,569.79 1,570.20 1,667.5K
11:15 1,570.45 1,570.71 1,569.58 1,569.74 1,592.0K
11:16 1,569.63 1,570.77 1,569.63 1,570.77 1,509.5K
11:17 1,570.55 1,571.06 1,570.42 1,570.43 1,175.7K
11:18 1,570.56 1,570.98 1,570.14 1,570.26 902.1K
11:19 1,570.10 1,570.27 1,569.65 1,569.66 1,258.7K
11:20 1,569.25 1,570.19 1,569.25 1,570.11 1,245.2K
11:21 1,569.94 1,570.41 1,569.73 1,570.38 1,480.0K
11:22 1,570.62 1,571.17 1,570.62 1,570.77 995.0K
11:23 1,570.56 1,571.11 1,570.43 1,571.10 642.0K
11:24 1,571.11 1,571.25 1,570.65 1,570.74 667.8K
11:25 1,570.84 1,571.30 1,570.84 1,571.17 417.9K
11:26 1,571.16 1,571.67 1,570.87 1,571.20 507.6K
11:27 1,571.38 1,571.80 1,570.66 1,571.26 1,026.4K
11:28 1,571.21 1,572.28 1,571.21 1,572.28 614.2K
11:29 1,572.18 1,572.26 1,571.69 1,571.85 565.0K
11:30 1,571.95 1,571.97 1,571.95 1,571.97 20.3K
11:31 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:32 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:33 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:34 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:35 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:36 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:37 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:38 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:39 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:40 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:41 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:42 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:43 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:44 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:45 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:46 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:47 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:48 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:49 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:50 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:51 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:52 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:53 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:54 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:55 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:56 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:57 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:58 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
11:59 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:00 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:01 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:02 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:03 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:04 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:05 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:06 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:07 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:08 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:09 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:10 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:11 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:12 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:13 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:14 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:15 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:16 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:17 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:18 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:19 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:20 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:21 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:22 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:23 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:24 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:25 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:26 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:27 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:28 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:29 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:30 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:31 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:32 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:33 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:34 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:35 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:36 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:37 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:38 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:39 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:40 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:41 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:42 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:43 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:44 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:45 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:46 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:47 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:48 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:49 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:50 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:51 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:52 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:53 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:54 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:55 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:56 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:57 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:58 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
12:59 1,571.97 1,571.97 1,571.97 1,571.97 0.0K
13:00 1,571.97 1,572.52 1,571.60 1,571.80 2,774.0K
13:01 1,571.70 1,571.97 1,571.04 1,571.14 2,011.7K
13:02 1,571.04 1,571.42 1,570.75 1,571.18 624.0K
13:03 1,571.22 1,571.60 1,570.55 1,570.55 872.7K
13:04 1,570.59 1,571.44 1,570.59 1,571.17 1,798.0K
13:05 1,571.30 1,571.37 1,570.82 1,571.10 872.3K
13:06 1,571.36 1,571.68 1,570.29 1,570.71 1,878.5K
13:07 1,570.59 1,571.80 1,570.59 1,571.78 812.5K
13:08 1,571.97 1,572.94 1,571.73 1,572.89 660.9K
13:09 1,572.94 1,573.41 1,572.86 1,573.07 1,060.6K
13:10 1,572.97 1,572.97 1,572.17 1,572.84 1,437.4K
13:11 1,572.76 1,573.19 1,572.41 1,572.71 845.2K
13:12 1,572.80 1,572.86 1,571.67 1,572.29 1,791.9K
13:13 1,572.35 1,572.67 1,571.65 1,571.99 791.8K
13:14 1,571.87 1,572.77 1,571.82 1,572.21 1,059.6K
13:15 1,572.03 1,573.36 1,572.03 1,572.82 1,155.4K
13:16 1,572.63 1,572.63 1,571.75 1,571.85 1,802.8K
13:17 1,571.82 1,571.82 1,571.26 1,571.53 736.2K
13:18 1,571.63 1,571.71 1,571.16 1,571.30 1,329.5K
13:19 1,570.61 1,571.47 1,570.61 1,570.73 1,315.4K
13:20 1,570.98 1,570.98 1,570.04 1,570.18 2,062.1K
13:21 1,570.12 1,570.58 1,569.80 1,570.38 1,202.1K
13:22 1,570.39 1,570.41 1,569.73 1,570.31 1,292.3K
13:23 1,570.03 1,570.42 1,569.79 1,570.30 1,048.0K
13:24 1,570.55 1,570.60 1,569.67 1,570.03 1,613.4K
13:25 1,569.68 1,569.94 1,569.00 1,569.16 874.3K
13:26 1,569.07 1,569.14 1,568.68 1,568.89 1,486.4K
13:27 1,568.48 1,569.46 1,568.48 1,569.04 508.9K
13:28 1,569.10 1,569.42 1,568.61 1,568.99 1,137.8K
13:29 1,569.08 1,569.45 1,568.59 1,568.61 1,839.0K
13:30 1,568.53 1,568.82 1,568.27 1,568.47 1,363.8K
13:31 1,568.35 1,568.86 1,567.98 1,568.31 1,689.9K
13:32 1,568.36 1,568.86 1,568.27 1,568.52 1,716.1K
13:33 1,568.55 1,568.62 1,568.03 1,568.03 1,019.2K
13:34 1,568.14 1,568.30 1,567.06 1,567.34 1,513.9K
13:35 1,567.25 1,568.18 1,567.17 1,567.33 1,367.1K
13:36 1,567.96 1,568.16 1,567.13 1,567.47 859.5K
13:37 1,567.69 1,567.76 1,566.96 1,567.61 1,871.0K
13:38 1,567.55 1,568.00 1,567.26 1,567.51 1,295.5K
13:39 1,567.24 1,568.13 1,567.24 1,568.03 1,912.7K
13:40 1,567.86 1,567.86 1,567.30 1,567.31 1,867.8K
13:41 1,567.29 1,567.60 1,566.77 1,567.49 970.9K
13:42 1,567.57 1,567.65 1,566.61 1,567.02 1,323.8K
13:43 1,566.89 1,567.14 1,566.50 1,567.00 778.4K
13:44 1,566.91 1,566.91 1,565.67 1,566.33 2,203.1K
13:45 1,566.43 1,566.63 1,565.90 1,566.45 1,886.4K
13:46 1,566.41 1,567.13 1,566.41 1,566.76 1,940.0K
13:47 1,566.98 1,567.32 1,566.44 1,566.61 928.3K
13:48 1,566.57 1,567.09 1,566.46 1,566.60 911.1K
13:49 1,566.70 1,567.23 1,566.44 1,567.03 758.4K
13:50 1,567.16 1,567.39 1,566.78 1,567.18 1,048.5K
13:51 1,567.30 1,567.64 1,566.87 1,567.07 941.2K
13:52 1,567.13 1,567.34 1,566.73 1,567.18 899.0K
13:53 1,567.21 1,567.24 1,566.42 1,566.45 2,226.0K
13:54 1,566.25 1,567.01 1,566.25 1,566.67 965.5K
13:55 1,566.62 1,567.10 1,566.47 1,567.10 1,950.8K
13:56 1,567.20 1,567.52 1,567.00 1,567.17 1,440.2K
13:57 1,567.21 1,567.65 1,566.75 1,566.92 995.9K
13:58 1,566.83 1,567.50 1,566.83 1,567.09 1,025.7K
13:59 1,567.12 1,567.12 1,566.58 1,566.90 1,155.2K
14:00 1,567.09 1,567.15 1,566.37 1,566.64 1,118.7K
14:01 1,566.69 1,567.05 1,566.17 1,566.75 3,133.3K
14:02 1,566.83 1,567.70 1,566.53 1,567.35 1,655.9K
14:03 1,567.24 1,567.87 1,566.55 1,566.61 1,232.2K
14:04 1,566.58 1,567.05 1,566.23 1,566.35 989.3K
14:05 1,566.32 1,566.53 1,565.72 1,565.98 782.3K
14:06 1,565.47 1,565.63 1,565.12 1,565.31 1,418.3K
14:07 1,565.28 1,565.51 1,564.54 1,565.25 2,980.9K
14:08 1,565.19 1,567.07 1,564.95 1,567.04 2,173.1K
14:09 1,566.85 1,567.52 1,566.85 1,567.05 788.3K
14:10 1,566.76 1,567.72 1,566.76 1,567.72 1,142.6K
14:11 1,567.73 1,567.73 1,566.80 1,566.92 794.6K
14:12 1,566.87 1,567.66 1,566.41 1,567.41 794.9K
14:13 1,567.58 1,567.66 1,566.61 1,566.97 879.2K
14:14 1,566.97 1,567.78 1,566.75 1,567.72 831.0K
14:15 1,567.57 1,567.57 1,566.92 1,567.01 739.7K
14:16 1,567.01 1,567.29 1,566.78 1,567.14 885.0K
14:17 1,567.21 1,567.80 1,566.82 1,567.47 840.7K
14:18 1,567.55 1,567.71 1,567.46 1,567.52 657.5K
14:19 1,567.47 1,568.28 1,567.10 1,568.28 1,102.3K
14:20 1,568.18 1,569.12 1,568.03 1,569.06 2,319.8K
14:21 1,569.20 1,570.29 1,569.01 1,570.29 1,248.7K
14:22 1,570.09 1,570.25 1,569.73 1,570.09 1,233.1K
14:23 1,569.83 1,570.31 1,569.83 1,570.23 721.7K
14:24 1,570.15 1,570.22 1,569.60 1,569.96 736.5K
14:25 1,569.96 1,570.44 1,569.56 1,569.92 915.4K
14:26 1,569.65 1,569.90 1,569.04 1,569.87 929.9K
14:27 1,570.01 1,570.09 1,569.72 1,569.94 1,178.7K
14:28 1,570.27 1,570.57 1,570.03 1,570.03 1,524.9K
14:29 1,570.42 1,570.42 1,569.56 1,569.91 1,424.8K
14:30 1,570.07 1,571.55 1,570.07 1,571.55 1,831.4K
14:31 1,571.46 1,572.46 1,571.31 1,572.36 1,161.9K
14:32 1,572.40 1,573.43 1,572.40 1,573.00 2,379.3K
14:33 1,573.35 1,573.62 1,572.83 1,572.87 1,902.5K
14:34 1,572.93 1,573.08 1,572.39 1,572.66 1,129.8K
14:35 1,572.83 1,572.84 1,572.36 1,572.51 1,322.5K
14:36 1,572.22 1,572.74 1,571.95 1,571.95 1,407.3K
14:37 1,572.41 1,572.79 1,571.59 1,572.53 1,626.7K
14:38 1,572.37 1,572.37 1,571.70 1,571.86 1,349.7K
14:39 1,572.03 1,572.17 1,571.15 1,571.63 1,147.7K
14:40 1,571.67 1,572.07 1,571.20 1,571.99 1,201.4K
14:41 1,571.86 1,571.99 1,571.13 1,571.20 1,365.7K
14:42 1,571.18 1,571.36 1,570.81 1,570.92 1,049.0K
14:43 1,570.89 1,571.22 1,570.68 1,571.22 1,870.6K
14:44 1,570.71 1,571.56 1,570.67 1,570.89 1,849.1K
14:45 1,570.96 1,571.45 1,570.58 1,570.99 1,991.9K
14:46 1,570.85 1,572.31 1,570.80 1,572.02 2,851.0K
14:47 1,572.22 1,572.33 1,571.82 1,571.96 1,393.4K
14:48 1,572.10 1,572.48 1,571.68 1,572.48 2,085.3K
14:49 1,572.51 1,572.75 1,571.88 1,572.25 3,001.9K
14:50 1,572.54 1,573.13 1,572.06 1,573.13 3,397.8K
14:51 1,572.85 1,573.26 1,572.76 1,573.26 2,261.9K
14:52 1,573.45 1,573.45 1,572.64 1,572.73 3,010.1K
14:53 1,572.83 1,573.72 1,572.70 1,573.22 2,810.2K
14:54 1,573.10 1,573.75 1,572.89 1,573.72 2,413.1K
14:55 1,573.47 1,574.12 1,573.39 1,573.93 2,329.8K
14:56 1,573.96 1,574.77 1,573.49 1,573.49 3,926.2K
14:57 1,573.81 1,573.98 1,573.81 1,573.98 145.8K
14:58 1,573.98 1,573.98 1,573.98 1,573.98 0.0K
14:59 1,573.98 1,574.66 1,573.98 1,574.66 4,456.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,555.77 1,578.88 1,551.19 1,565.21 437.5M
2025-09-25 1,562.91 1,569.32 1,551.55 1,557.70 369.7M
2025-09-24 1,549.27 1,565.91 1,548.33 1,563.58 368.4M
2025-09-23 1,571.62 1,571.72 1,532.00 1,553.83 533.9M
2025-09-22 1,589.06 1,589.52 1,564.53 1,574.66 459.9M
2025-09-19 1,586.41 1,595.77 1,581.53 1,587.53 515.4M
2025-09-18 1,605.51 1,608.63 1,576.76 1,586.55 633.3M
2025-09-17 1,616.65 1,617.97 1,600.58 1,606.57 450.5M
2025-09-16 1,627.83 1,628.52 1,602.70 1,618.82 556.5M
2025-09-15 1,622.04 1,633.96 1,620.89 1,630.41 640.2M
2025-09-12 1,623.27 1,627.80 1,615.92 1,619.95 571.5M
2025-09-11 1,609.01 1,624.33 1,608.93 1,624.14 606.2M
2025-09-10 1,614.21 1,619.16 1,603.14 1,613.16 533.6M
2025-09-09 1,623.83 1,630.75 1,609.61 1,617.46 618.7M
2025-09-08 1,587.92 1,625.98 1,587.91 1,624.68 644.1M
2025-09-05 1,576.41 1,587.58 1,561.80 1,587.58 532.0M
2025-09-04 1,569.86 1,580.64 1,559.57 1,574.58 609.6M
2025-09-03 1,594.56 1,600.30 1,566.81 1,569.82 527.4M
2025-09-02 1,609.34 1,609.74 1,583.68 1,595.27 571.4M
2025-09-01 1,609.94 1,619.68 1,598.97 1,610.65 613.5M
2025-08-29 1,610.84 1,624.39 1,608.44 1,610.09 609.4M
2025-08-28 1,618.27 1,629.14 1,580.02 1,611.44 783.7M
2025-08-27 1,655.55 1,655.55 1,620.38 1,620.88 751.5M
2025-08-26 1,631.12 1,665.67 1,627.36 1,656.57 780.2M
2025-08-25 1,623.81 1,633.02 1,615.81 1,632.74 709.4M
2025-08-22 1,630.15 1,630.78 1,607.21 1,622.70 638.8M
2025-08-21 1,619.49 1,636.16 1,614.08 1,629.91 727.4M
2025-08-20 1,597.42 1,616.75 1,594.76 1,616.75 659.5M
2025-08-19 1,593.60 1,604.96 1,593.10 1,599.85 606.6M
2025-08-18 1,590.28 1,598.41 1,585.51 1,592.21 603.6M
2025-08-15 1,568.49 1,587.87 1,568.49 1,587.87 517.6M
2025-08-14 1,589.95 1,595.02 1,568.69 1,569.30 533.8M
2025-08-13 1,592.51 1,593.39 1,580.59 1,589.38 511.7M
2025-08-12 1,597.78 1,603.58 1,587.63 1,590.29 519.4M
2025-08-11 1,597.84 1,600.39 1,588.53 1,599.22 533.4M
2025-08-08 1,586.59 1,597.31 1,584.15 1,597.11 557.0M
2025-08-07 1,586.53 1,592.90 1,584.63 1,588.15 552.7M
2025-08-06 1,589.07 1,589.98 1,578.32 1,588.39 432.5M
2025-08-05 1,586.26 1,590.40 1,584.60 1,590.32 425.4M
2025-08-04 1,571.75 1,585.68 1,566.96 1,585.00 423.8M
2025-08-01 1,575.71 1,590.52 1,570.52 1,576.90 475.6M
2025-07-31 1,608.33 1,608.49 1,573.22 1,577.66 667.2M
2025-07-30 1,594.08 1,615.75 1,593.12 1,610.46 829.8M
2025-07-29 1,608.12 1,608.77 1,581.07 1,598.09 574.3M
2025-07-28 1,611.68 1,621.10 1,605.57 1,607.85 639.0M
2025-07-25 1,610.97 1,615.13 1,606.37 1,607.59 830.0M
2025-07-24 1,583.53 1,608.40 1,577.76 1,608.39 881.8M
2025-07-23 1,605.07 1,611.18 1,583.41 1,584.26 707.3M
2025-07-22 1,584.38 1,601.63 1,576.12 1,600.35 747.7M
2025-07-21 1,559.61 1,584.30 1,559.61 1,583.21 817.5M
2025-07-18 1,557.36 1,558.07 1,545.93 1,556.22 542.6M
2025-07-17 1,537.19 1,554.77 1,537.11 1,554.54 565.1M
2025-07-16 1,519.98 1,536.96 1,517.39 1,535.28 498.0M
2025-07-15 1,534.64 1,538.36 1,515.25 1,520.24 639.4M
2025-07-14 1,536.25 1,544.77 1,536.22 1,539.90 467.3M
2025-07-11 1,532.20 1,543.16 1,528.90 1,538.05 585.3M
2025-07-10 1,529.01 1,533.59 1,522.44 1,533.34 502.4M
2025-07-09 1,532.30 1,537.26 1,522.98 1,525.47 516.6M
2025-07-08 1,532.33 1,535.61 1,524.98 1,532.26 514.3M
2025-07-07 1,528.30 1,534.65 1,521.83 1,532.76 612.6M
2025-07-04 1,532.23 1,532.70 1,524.60 1,527.17 571.1M
2025-07-03 1,526.47 1,535.60 1,523.10 1,533.59 677.5M
2025-07-02 1,514.56 1,526.65 1,511.62 1,526.50 767.2M
2025-07-01 1,503.63 1,512.97 1,503.56 1,512.97 393.8M
2025-06-30 1,503.69 1,505.17 1,494.72 1,503.81 410.3M
2025-06-27 1,495.40 1,504.84 1,493.17 1,503.10 397.8M
2025-06-26 1,505.76 1,506.08 1,492.44 1,495.29 463.3M
2025-06-25 1,511.58 1,515.16 1,500.81 1,508.19 480.7M
2025-06-24 1,497.32 1,511.75 1,496.18 1,511.36 495.5M
2025-06-23 1,481.47 1,499.47 1,481.47 1,498.54 480.9M
2025-06-20 1,486.98 1,494.20 1,485.93 1,486.68 337.3M
2025-06-19 1,505.71 1,507.63 1,482.83 1,486.71 486.0M
2025-06-18 1,524.38 1,525.04 1,507.69 1,509.42 491.1M
2025-06-17 1,522.22 1,541.99 1,521.85 1,529.11 573.5M
2025-06-16 1,519.75 1,527.76 1,516.35 1,521.39 523.9M
2025-06-13 1,529.09 1,536.69 1,519.14 1,521.66 610.6M
2025-06-12 1,531.89 1,532.92 1,521.83 1,531.85 486.9M
2025-06-11 1,524.18 1,538.03 1,523.32 1,533.90 622.7M
2025-06-10 1,526.32 1,531.86 1,511.10 1,530.10 744.0M
2025-06-09 1,515.98 1,529.91 1,515.27 1,524.63 420.3M
2025-06-06 1,504.72 1,520.90 1,504.19 1,518.39 484.6M
2025-06-05 1,511.49 1,516.57 1,499.41 1,504.03 492.2M
2025-06-04 1,502.70 1,513.35 1,496.40 1,513.35 532.3M
2025-06-03 1,479.23 1,504.42 1,478.86 1,503.91 553.0M
2025-05-30 1,486.78 1,496.61 1,484.49 1,485.25 510.3M
2025-05-29 1,474.37 1,488.05 1,467.32 1,487.84 432.3M
2025-05-28 1,494.40 1,495.10 1,475.26 1,480.77 445.2M
2025-05-27 1,464.78 1,489.72 1,463.77 1,488.90 456.1M
2025-05-26 1,462.25 1,470.61 1,455.83 1,466.62 340.9M
2025-05-23 1,477.86 1,482.57 1,462.15 1,462.15 434.3M
2025-05-22 1,507.79 1,509.12 1,485.92 1,488.84 482.7M
2025-05-21 1,511.18 1,517.36 1,506.98 1,511.65 489.9M
2025-05-20 1,501.97 1,519.90 1,501.69 1,515.49 602.8M
2025-05-19 1,490.20 1,503.89 1,487.20 1,502.87 496.0M
2025-05-16 1,493.28 1,493.53 1,481.81 1,491.12 563.0M
2025-05-15 1,490.29 1,502.01 1,487.80 1,496.46 702.2M
2025-05-14 1,480.20 1,492.33 1,473.17 1,491.88 515.7M
2025-05-13 1,487.92 1,487.92 1,472.72 1,481.77 503.6M
2025-05-12 1,483.97 1,485.87 1,474.26 1,484.32 588.2M
2025-05-09 1,494.29 1,499.48 1,482.83 1,484.21 636.0M
2025-05-08 1,492.73 1,496.31 1,481.30 1,494.10 680.3M
2025-05-07 1,490.62 1,503.07 1,484.57 1,499.62 958.2M
2025-05-06 1,470.16 1,483.16 1,469.35 1,483.12 565.2M
2025-04-30 1,472.38 1,481.58 1,463.30 1,463.72 533.0M
2025-04-29 1,452.22 1,476.57 1,452.22 1,472.73 499.1M
2025-04-28 1,475.98 1,477.87 1,455.42 1,456.45 625.5M
2025-04-25 1,473.73 1,485.86 1,473.73 1,478.01 644.6M
2025-04-24 1,469.07 1,485.82 1,464.21 1,474.85 769.3M
2025-04-23 1,493.38 1,493.84 1,469.53 1,470.40 805.3M
2025-04-22 1,486.23 1,501.77 1,481.17 1,498.67 830.4M
2025-04-21 1,460.41 1,477.39 1,456.04 1,477.37 577.7M
2025-04-18 1,484.14 1,485.03 1,459.18 1,463.94 699.0M
2025-04-17 1,482.67 1,499.79 1,475.54 1,487.42 729.5M
2025-04-16 1,511.67 1,512.71 1,473.30 1,493.65 1,073.0M
2025-04-15 1,517.57 1,521.17 1,503.98 1,518.96 1,112.0M
2025-04-14 1,498.95 1,531.75 1,498.95 1,525.80 1,375.2M
2025-04-11 1,545.21 1,545.21 1,507.17 1,509.38 1,576.9M
2025-04-10 1,506.88 1,580.10 1,506.88 1,566.68 2,114.5M
2025-04-09 1,545.63 1,562.17 1,496.73 1,552.60 2,327.7M
2025-04-08 1,446.51 1,537.34 1,439.23 1,536.76 2,074.6M
2025-04-07 1,451.12 1,482.13 1,415.90 1,436.41 1,789.0M
2025-04-03 1,446.14 1,476.60 1,446.14 1,472.92 712.9M
2025-04-02 1,452.12 1,461.35 1,445.70 1,455.27 424.2M
2025-04-01 1,430.91 1,459.54 1,430.47 1,452.54 461.6M
2025-03-31 1,450.47 1,451.44 1,423.44 1,429.56 493.7M
2025-03-28 1,479.05 1,479.05 1,450.99 1,453.73 581.5M
2025-03-27 1,476.43 1,492.04 1,471.82 1,485.41 591.4M
2025-03-26 1,473.66 1,490.34 1,470.72 1,483.06 718.0M
2025-03-25 1,462.23 1,477.91 1,455.42 1,476.33 692.0M
2025-03-24 1,470.00 1,470.14 1,452.56 1,466.51 841.0M
2025-03-21 1,463.97 1,476.47 1,461.85 1,469.45 785.1M
2025-03-20 1,475.47 1,476.07 1,464.30 1,466.33 495.1M
2025-03-19 1,470.57 1,477.48 1,467.30 1,473.97 473.2M
2025-03-18 1,470.47 1,473.03 1,466.41 1,471.87 676.1M
2025-03-17 1,465.04 1,475.45 1,464.41 1,468.46 601.7M
2025-03-14 1,445.38 1,460.65 1,445.38 1,460.65 582.1M
2025-03-13 1,445.98 1,450.88 1,435.06 1,445.70 460.7M
2025-03-12 1,446.50 1,452.66 1,441.92 1,446.99 516.0M
2025-03-11 1,416.27 1,448.22 1,411.16 1,448.22 543.3M
2025-03-10 1,427.62 1,429.51 1,418.86 1,425.80 393.9M
2025-03-07 1,420.97 1,430.50 1,417.96 1,421.80 419.0M
2025-03-06 1,411.57 1,426.55 1,410.55 1,424.98 487.4M
2025-03-05 1,426.90 1,428.25 1,402.74 1,409.92 439.9M
2025-03-04 1,405.32 1,423.04 1,400.40 1,422.69 508.9M
2025-03-03 1,397.50 1,414.91 1,397.21 1,408.59 623.6M
2025-02-28 1,407.82 1,410.23 1,392.82 1,395.81 577.9M
2025-02-27 1,405.56 1,411.89 1,398.69 1,411.75 518.6M
2025-02-26 1,400.47 1,407.29 1,396.69 1,406.00 428.9M
2025-02-25 1,413.72 1,413.72 1,398.53 1,400.36 573.2M
2025-02-24 1,437.45 1,453.80 1,421.94 1,426.87 853.8M
2025-02-21 1,426.18 1,430.02 1,412.20 1,418.42 442.8M
2025-02-20 1,421.48 1,428.60 1,415.23 1,425.45 393.3M
2025-02-19 1,418.08 1,424.94 1,414.67 1,424.41 391.2M
2025-02-18 1,440.09 1,440.09 1,414.57 1,420.74 504.4M
2025-02-17 1,437.97 1,443.42 1,427.40 1,441.75 610.4M
2025-02-14 1,439.46 1,445.56 1,436.13 1,442.14 484.4M
2025-02-13 1,431.42 1,449.06 1,431.09 1,438.23 539.0M
2025-02-12 1,432.40 1,437.26 1,418.90 1,433.02 345.6M
2025-02-11 1,434.20 1,435.95 1,423.96 1,434.99 363.7M
2025-02-10 1,430.19 1,435.46 1,426.25 1,434.38 408.8M
2025-02-07 1,422.01 1,438.06 1,415.03 1,431.27 480.9M
2025-02-06 1,415.11 1,423.96 1,404.41 1,423.48 371.6M
2025-02-05 1,429.92 1,430.36 1,410.98 1,417.63 359.4M
2025-01-27 1,411.31 1,434.79 1,411.31 1,422.91 387.4M
2025-01-24 1,397.56 1,409.91 1,393.06 1,409.04 330.3M
2025-01-23 1,401.99 1,419.07 1,396.89 1,396.89 383.9M
2025-01-22 1,391.13 1,395.12 1,383.55 1,392.65 273.5M
2025-01-21 1,410.87 1,413.95 1,388.78 1,394.56 311.0M
2025-01-20 1,412.46 1,417.46 1,401.18 1,404.03 364.2M
2025-01-17 1,395.01 1,413.03 1,389.72 1,408.49 351.5M
2025-01-16 1,398.36 1,416.94 1,395.35 1,399.74 431.4M
2025-01-15 1,397.95 1,398.56 1,386.53 1,392.03 356.5M
2025-01-14 1,367.16 1,402.02 1,366.93 1,400.97 446.0M
2025-01-13 1,352.22 1,369.56 1,350.62 1,366.20 338.8M
2025-01-10 1,382.71 1,389.35 1,358.18 1,358.18 376.3M
2025-01-09 1,379.73 1,394.86 1,374.37 1,383.88 364.7M
2025-01-08 1,395.35 1,396.27 1,359.09 1,386.38 456.0M
2025-01-07 1,398.36 1,403.19 1,383.19 1,402.14 366.1M
2025-01-06 1,397.67 1,415.76 1,381.17 1,398.26 382.2M
2025-01-03 1,443.03 1,446.98 1,395.46 1,397.69 520.1M
2025-01-02 1,468.96 1,483.35 1,431.13 1,440.13 537.6M