上证消费50指数 (SSEC50I)

SSEC50I
🏛️ 中国 →
8,653.88
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 8,642.43 8,642.43 8,642.43 8,642.43 7,137.4K
09:29 8,642.43 8,642.43 8,642.43 8,642.43 0.0K
09:30 8,642.43 8,648.91 8,641.72 8,647.89 22,928.5K
09:31 8,649.74 8,649.74 8,630.52 8,631.91 23,020.7K
09:32 8,631.00 8,651.32 8,631.00 8,651.32 17,048.2K
09:33 8,651.69 8,652.73 8,644.88 8,646.92 20,131.0K
09:34 8,646.43 8,653.03 8,646.43 8,650.55 13,412.0K
09:35 8,648.85 8,655.07 8,642.90 8,653.95 14,316.1K
09:36 8,652.72 8,660.13 8,652.40 8,660.13 16,172.1K
09:37 8,661.79 8,661.79 8,656.01 8,658.37 13,088.1K
09:38 8,655.78 8,666.98 8,655.78 8,666.37 15,316.4K
09:39 8,666.52 8,673.34 8,664.90 8,673.34 12,940.0K
09:40 8,674.49 8,683.27 8,672.67 8,672.67 12,658.8K
09:41 8,672.53 8,680.29 8,671.95 8,678.32 10,770.0K
09:42 8,677.95 8,679.56 8,673.81 8,679.02 11,799.5K
09:43 8,678.52 8,688.60 8,678.52 8,687.98 12,374.9K
09:44 8,690.14 8,693.81 8,689.57 8,693.57 9,514.8K
09:45 8,694.61 8,701.29 8,690.62 8,701.29 15,211.7K
09:46 8,701.97 8,714.15 8,700.88 8,713.91 15,121.3K
09:47 8,713.28 8,720.27 8,713.28 8,718.69 14,372.1K
09:48 8,718.97 8,720.77 8,714.45 8,714.45 14,594.2K
09:49 8,713.29 8,715.13 8,705.73 8,707.37 11,379.3K
09:50 8,705.94 8,709.83 8,704.45 8,709.83 11,503.7K
09:51 8,709.40 8,711.28 8,704.13 8,704.14 12,145.3K
09:52 8,703.63 8,703.63 8,699.23 8,702.34 13,559.8K
09:53 8,703.28 8,703.39 8,699.16 8,702.14 11,698.6K
09:54 8,703.03 8,705.98 8,701.18 8,701.18 11,818.7K
09:55 8,699.91 8,701.69 8,697.43 8,697.45 11,551.0K
09:56 8,697.59 8,698.00 8,690.78 8,693.19 12,007.2K
09:57 8,692.15 8,693.10 8,687.50 8,688.10 8,483.2K
09:58 8,688.67 8,688.67 8,683.66 8,686.64 12,241.8K
09:59 8,688.10 8,697.45 8,688.10 8,694.74 11,389.7K
10:00 8,694.22 8,695.69 8,689.57 8,690.09 7,683.6K
10:01 8,690.50 8,693.88 8,690.32 8,692.56 6,768.4K
10:02 8,692.32 8,695.59 8,692.06 8,694.89 6,551.2K
10:03 8,696.28 8,700.65 8,696.18 8,696.36 6,252.1K
10:04 8,695.94 8,698.35 8,694.58 8,697.47 5,014.6K
10:05 8,698.16 8,698.16 8,694.43 8,694.91 4,598.6K
10:06 8,693.82 8,696.38 8,693.82 8,696.19 5,425.7K
10:07 8,695.90 8,697.62 8,695.23 8,697.57 4,859.5K
10:08 8,697.32 8,699.96 8,695.94 8,699.87 4,902.8K
10:09 8,700.12 8,704.92 8,700.12 8,704.52 4,662.5K
10:10 8,704.66 8,704.66 8,698.79 8,698.79 5,309.7K
10:11 8,698.52 8,704.47 8,698.52 8,702.20 3,973.3K
10:12 8,702.35 8,703.31 8,701.17 8,701.92 3,918.5K
10:13 8,702.83 8,702.83 8,698.40 8,698.56 4,649.0K
10:14 8,698.29 8,698.29 8,692.61 8,692.61 4,916.2K
10:15 8,692.92 8,694.82 8,691.19 8,693.12 5,641.4K
10:16 8,693.07 8,693.07 8,689.56 8,691.36 6,032.9K
10:17 8,690.36 8,690.73 8,686.01 8,686.36 5,397.1K
10:18 8,685.14 8,685.97 8,683.69 8,684.49 5,553.8K
10:19 8,685.74 8,688.24 8,684.85 8,688.18 6,834.0K
10:20 8,688.06 8,692.48 8,687.06 8,690.23 5,584.4K
10:21 8,690.31 8,690.31 8,684.24 8,684.75 4,984.9K
10:22 8,685.36 8,691.32 8,685.36 8,691.32 5,096.0K
10:23 8,690.49 8,692.51 8,689.03 8,691.45 3,710.2K
10:24 8,690.84 8,694.65 8,690.30 8,693.44 3,867.1K
10:25 8,693.96 8,697.64 8,693.96 8,696.79 5,169.9K
10:26 8,697.30 8,698.00 8,695.96 8,697.31 3,993.2K
10:27 8,696.54 8,700.37 8,696.29 8,699.91 3,453.7K
10:28 8,699.74 8,703.83 8,699.74 8,700.92 4,300.0K
10:29 8,699.70 8,700.55 8,697.25 8,697.50 5,342.7K
10:30 8,697.55 8,697.95 8,694.11 8,694.87 5,085.8K
10:31 8,694.28 8,695.73 8,693.69 8,695.34 5,118.6K
10:32 8,694.62 8,697.72 8,694.09 8,697.50 4,749.7K
10:33 8,697.63 8,700.26 8,696.95 8,699.70 3,978.9K
10:34 8,699.49 8,703.40 8,699.49 8,702.65 3,097.9K
10:35 8,702.53 8,702.53 8,697.10 8,698.63 5,107.9K
10:36 8,698.99 8,698.99 8,697.16 8,697.94 5,101.5K
10:37 8,697.35 8,698.18 8,693.53 8,698.18 6,110.6K
10:38 8,697.25 8,697.44 8,694.03 8,694.11 5,092.7K
10:39 8,694.38 8,694.38 8,688.62 8,691.61 4,459.9K
10:40 8,691.34 8,693.50 8,687.83 8,687.83 5,146.9K
10:41 8,688.20 8,688.36 8,686.34 8,687.19 4,055.4K
10:42 8,686.44 8,687.46 8,684.84 8,685.26 3,998.4K
10:43 8,683.66 8,683.66 8,677.44 8,679.58 5,633.6K
10:44 8,678.83 8,679.79 8,678.13 8,679.05 3,538.0K
10:45 8,679.10 8,684.93 8,679.09 8,683.45 3,964.9K
10:46 8,682.46 8,683.29 8,681.27 8,681.69 3,109.6K
10:47 8,681.38 8,682.84 8,679.46 8,681.00 3,851.9K
10:48 8,680.26 8,685.42 8,680.26 8,685.42 4,364.1K
10:49 8,685.95 8,685.95 8,679.36 8,679.36 3,253.1K
10:50 8,678.99 8,682.80 8,678.99 8,682.47 3,886.3K
10:51 8,682.62 8,687.85 8,682.36 8,684.99 2,790.3K
10:52 8,685.67 8,686.64 8,685.12 8,686.29 2,841.7K
10:53 8,685.97 8,685.97 8,680.68 8,680.93 2,730.0K
10:54 8,680.29 8,683.30 8,679.94 8,683.30 3,284.0K
10:55 8,684.20 8,685.53 8,683.85 8,683.85 2,841.1K
10:56 8,683.59 8,687.51 8,683.59 8,686.70 2,456.9K
10:57 8,685.89 8,688.90 8,685.89 8,688.30 2,391.1K
10:58 8,688.27 8,691.03 8,688.11 8,691.03 2,136.4K
10:59 8,690.27 8,690.96 8,685.61 8,685.61 2,435.1K
11:00 8,684.53 8,687.83 8,684.53 8,686.88 3,082.9K
11:01 8,687.25 8,688.93 8,687.14 8,688.63 2,085.8K
11:02 8,688.42 8,693.09 8,688.36 8,693.09 2,927.4K
11:03 8,694.03 8,695.36 8,691.45 8,692.08 2,562.4K
11:04 8,692.11 8,694.05 8,691.05 8,691.95 3,191.9K
11:05 8,690.88 8,692.95 8,690.77 8,692.44 2,205.8K
11:06 8,692.16 8,693.36 8,691.95 8,692.97 3,536.1K
11:07 8,693.06 8,693.34 8,691.12 8,691.12 2,282.8K
11:08 8,690.15 8,690.44 8,687.63 8,688.16 2,425.9K
11:09 8,687.93 8,691.32 8,687.83 8,689.67 2,333.8K
11:10 8,688.61 8,689.66 8,687.13 8,688.46 2,759.8K
11:11 8,688.20 8,691.11 8,688.19 8,688.19 2,633.4K
11:12 8,687.79 8,688.09 8,683.21 8,684.09 3,360.8K
11:13 8,683.53 8,685.55 8,683.00 8,683.36 2,346.5K
11:14 8,683.47 8,683.56 8,680.65 8,683.10 3,479.7K
11:15 8,683.09 8,684.42 8,682.62 8,682.62 1,885.4K
11:16 8,683.26 8,685.59 8,683.26 8,684.45 2,667.6K
11:17 8,683.63 8,684.08 8,681.62 8,682.53 2,669.3K
11:18 8,682.57 8,682.57 8,677.72 8,677.73 3,187.2K
11:19 8,677.11 8,677.75 8,676.09 8,676.71 3,101.7K
11:20 8,676.23 8,679.35 8,675.90 8,678.94 3,803.1K
11:21 8,678.05 8,678.05 8,676.02 8,676.38 2,156.2K
11:22 8,676.63 8,679.08 8,676.47 8,678.74 2,682.2K
11:23 8,678.66 8,678.69 8,677.37 8,678.24 2,839.9K
11:24 8,677.65 8,678.40 8,674.79 8,675.04 2,178.6K
11:25 8,675.01 8,676.73 8,673.94 8,673.94 3,667.0K
11:26 8,674.00 8,676.60 8,673.90 8,676.58 3,225.6K
11:27 8,677.00 8,681.37 8,677.00 8,679.71 4,054.4K
11:28 8,679.57 8,682.21 8,679.41 8,680.80 2,762.8K
11:29 8,680.60 8,682.29 8,680.54 8,680.54 2,926.0K
11:30 8,680.42 8,680.70 8,680.42 8,680.70 104.5K
11:31 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:32 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:33 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:34 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:35 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:36 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:37 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:38 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:39 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:40 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:41 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:42 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:43 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:44 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:45 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:46 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:47 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:48 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:49 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:50 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:51 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:52 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:53 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:54 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:55 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:56 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:57 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:58 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
11:59 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:00 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:01 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:02 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:03 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:04 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:05 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:06 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:07 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:08 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:09 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:10 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:11 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:12 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:13 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:14 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:15 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:16 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:17 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:18 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:19 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:20 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:21 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:22 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:23 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:24 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:25 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:26 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:27 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:28 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:29 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:30 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:31 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:32 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:33 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:34 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:35 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:36 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:37 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:38 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:39 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:40 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:41 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:42 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:43 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:44 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:45 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:46 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:47 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:48 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:49 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:50 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:51 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:52 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:53 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:54 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:55 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:56 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:57 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:58 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
12:59 8,680.70 8,680.70 8,680.70 8,680.70 0.0K
13:00 8,680.70 8,685.81 8,678.56 8,678.56 13,104.4K
13:01 8,677.96 8,679.49 8,675.07 8,675.91 4,461.3K
13:02 8,676.79 8,677.29 8,673.18 8,673.64 3,060.5K
13:03 8,673.68 8,676.10 8,673.68 8,674.47 3,719.0K
13:04 8,675.42 8,675.42 8,672.73 8,673.24 3,954.9K
13:05 8,673.75 8,673.75 8,668.25 8,668.48 5,004.2K
13:06 8,667.14 8,670.69 8,666.52 8,669.69 3,592.5K
13:07 8,669.29 8,671.16 8,666.20 8,666.63 3,364.0K
13:08 8,667.92 8,669.65 8,667.72 8,668.80 4,784.3K
13:09 8,669.16 8,669.36 8,666.69 8,667.31 2,716.9K
13:10 8,667.84 8,676.63 8,667.84 8,673.03 5,227.3K
13:11 8,672.74 8,675.96 8,672.74 8,675.12 2,986.0K
13:12 8,675.35 8,678.39 8,674.38 8,678.39 3,472.6K
13:13 8,678.70 8,679.02 8,676.82 8,678.51 3,810.8K
13:14 8,678.32 8,681.58 8,676.95 8,680.34 3,665.9K
13:15 8,680.05 8,685.14 8,680.05 8,684.33 4,525.0K
13:16 8,684.78 8,685.46 8,684.05 8,684.25 4,665.0K
13:17 8,684.44 8,685.46 8,682.31 8,684.43 4,473.6K
13:18 8,685.04 8,686.99 8,685.04 8,685.70 2,861.6K
13:19 8,685.74 8,686.80 8,685.19 8,685.19 3,099.6K
13:20 8,686.22 8,687.09 8,685.43 8,687.10 3,789.9K
13:21 8,687.07 8,690.33 8,687.07 8,689.43 3,020.7K
13:22 8,689.45 8,690.16 8,688.70 8,689.17 2,649.3K
13:23 8,690.11 8,692.07 8,690.11 8,690.57 2,289.9K
13:24 8,691.09 8,691.09 8,687.55 8,687.55 2,995.1K
13:25 8,688.14 8,688.14 8,684.72 8,687.79 4,791.4K
13:26 8,688.21 8,689.00 8,683.12 8,683.32 5,556.1K
13:27 8,683.15 8,685.81 8,683.15 8,685.45 2,855.4K
13:28 8,686.10 8,690.06 8,685.33 8,688.00 3,029.2K
13:29 8,689.17 8,689.19 8,687.44 8,688.02 2,548.4K
13:30 8,688.02 8,693.53 8,687.38 8,690.61 4,552.9K
13:31 8,690.87 8,691.83 8,683.12 8,683.26 3,015.2K
13:32 8,683.71 8,684.38 8,682.64 8,683.59 2,987.4K
13:33 8,683.61 8,690.23 8,683.61 8,689.39 4,330.5K
13:34 8,689.38 8,700.32 8,689.38 8,699.79 6,991.7K
13:35 8,699.75 8,699.96 8,695.52 8,699.88 4,660.1K
13:36 8,698.73 8,698.73 8,696.03 8,696.77 3,064.4K
13:37 8,697.09 8,705.30 8,697.09 8,704.99 5,186.3K
13:38 8,706.10 8,707.81 8,700.62 8,700.62 5,026.2K
13:39 8,700.37 8,701.94 8,699.34 8,701.20 3,599.8K
13:40 8,700.39 8,700.39 8,697.68 8,698.54 3,276.7K
13:41 8,699.17 8,701.77 8,697.07 8,701.77 4,861.4K
13:42 8,702.81 8,704.46 8,702.22 8,703.46 4,142.2K
13:43 8,702.74 8,704.60 8,702.08 8,702.66 3,557.7K
13:44 8,702.31 8,703.35 8,701.09 8,701.92 3,094.7K
13:45 8,703.12 8,703.12 8,699.44 8,699.96 2,793.8K
13:46 8,701.16 8,702.04 8,699.17 8,699.47 3,436.3K
13:47 8,699.65 8,702.48 8,699.47 8,702.48 3,094.5K
13:48 8,701.83 8,703.24 8,701.24 8,701.76 2,583.4K
13:49 8,702.41 8,704.98 8,702.41 8,704.98 2,903.3K
13:50 8,704.33 8,705.57 8,702.67 8,705.57 3,589.6K
13:51 8,704.34 8,705.00 8,703.26 8,704.61 2,985.6K
13:52 8,703.94 8,703.94 8,697.32 8,697.32 4,645.0K
13:53 8,698.03 8,698.03 8,690.35 8,690.98 6,146.0K
13:54 8,690.74 8,692.87 8,690.34 8,692.25 4,455.9K
13:55 8,692.10 8,694.66 8,691.49 8,691.57 3,284.0K
13:56 8,690.92 8,691.29 8,687.47 8,687.47 2,396.8K
13:57 8,687.57 8,688.14 8,685.41 8,686.35 3,015.9K
13:58 8,685.64 8,685.64 8,680.27 8,680.27 4,845.8K
13:59 8,680.84 8,680.97 8,677.03 8,677.03 5,509.2K
14:00 8,677.34 8,679.79 8,676.63 8,679.43 4,512.9K
14:01 8,679.17 8,684.77 8,678.41 8,683.50 3,304.1K
14:02 8,683.53 8,685.84 8,680.99 8,681.37 3,108.8K
14:03 8,681.69 8,681.72 8,679.37 8,679.70 2,806.2K
14:04 8,678.86 8,682.52 8,678.02 8,681.43 3,396.2K
14:05 8,681.15 8,681.56 8,678.83 8,678.83 3,398.9K
14:06 8,678.70 8,679.33 8,676.49 8,677.09 2,411.4K
14:07 8,676.77 8,676.77 8,673.88 8,675.39 2,975.3K
14:08 8,675.34 8,683.19 8,675.34 8,682.19 2,991.4K
14:09 8,682.16 8,683.98 8,680.95 8,680.95 2,337.3K
14:10 8,680.60 8,680.72 8,677.12 8,677.12 3,285.1K
14:11 8,675.88 8,676.71 8,674.61 8,674.76 2,585.5K
14:12 8,674.68 8,679.01 8,674.68 8,677.20 2,491.3K
14:13 8,676.89 8,677.63 8,672.26 8,672.49 2,811.3K
14:14 8,672.74 8,672.74 8,668.38 8,668.38 2,836.3K
14:15 8,668.51 8,672.42 8,667.57 8,670.96 4,644.1K
14:16 8,671.75 8,678.89 8,671.75 8,677.20 3,857.1K
14:17 8,676.89 8,676.89 8,672.61 8,674.19 2,684.0K
14:18 8,674.41 8,676.46 8,674.06 8,676.32 2,900.3K
14:19 8,676.65 8,678.26 8,676.00 8,677.18 2,787.5K
14:20 8,677.07 8,680.59 8,675.66 8,679.87 3,008.6K
14:21 8,680.45 8,684.10 8,680.45 8,682.21 3,474.0K
14:22 8,681.29 8,681.66 8,677.13 8,677.25 4,581.9K
14:23 8,676.16 8,676.16 8,673.79 8,675.25 3,238.1K
14:24 8,675.43 8,675.95 8,672.50 8,672.50 2,149.0K
14:25 8,671.78 8,672.67 8,670.43 8,670.56 4,258.2K
14:26 8,669.80 8,673.71 8,669.80 8,673.54 3,643.8K
14:27 8,672.32 8,672.32 8,664.52 8,664.52 7,475.2K
14:28 8,664.68 8,665.96 8,663.28 8,665.71 4,407.1K
14:29 8,667.06 8,671.61 8,667.06 8,670.84 4,153.7K
14:30 8,669.34 8,673.35 8,669.34 8,673.35 4,642.0K
14:31 8,674.40 8,675.43 8,667.07 8,667.07 4,978.9K
14:32 8,665.01 8,665.01 8,656.69 8,656.86 6,843.0K
14:33 8,656.85 8,662.81 8,656.85 8,660.16 4,451.1K
14:34 8,658.29 8,659.27 8,655.89 8,658.45 4,061.5K
14:35 8,659.36 8,659.36 8,654.58 8,654.65 6,990.5K
14:36 8,653.54 8,656.25 8,652.81 8,656.25 6,310.1K
14:37 8,656.46 8,663.27 8,656.46 8,661.43 5,230.8K
14:38 8,661.25 8,664.19 8,661.25 8,663.12 3,342.4K
14:39 8,662.43 8,662.72 8,656.22 8,657.54 4,758.8K
14:40 8,656.59 8,659.42 8,656.59 8,658.51 5,829.3K
14:41 8,658.92 8,662.04 8,658.02 8,658.02 5,456.2K
14:42 8,658.79 8,661.85 8,656.66 8,661.29 6,954.5K
14:43 8,660.62 8,667.79 8,660.62 8,666.93 7,544.2K
14:44 8,666.89 8,670.94 8,666.61 8,669.54 5,934.9K
14:45 8,669.73 8,673.40 8,669.33 8,673.12 4,978.2K
14:46 8,673.95 8,676.22 8,673.95 8,675.58 6,257.6K
14:47 8,675.20 8,675.20 8,672.63 8,673.06 6,582.1K
14:48 8,673.90 8,673.90 8,669.89 8,669.89 6,707.1K
14:49 8,670.30 8,670.30 8,665.06 8,667.94 7,653.4K
14:50 8,667.68 8,667.75 8,662.86 8,663.89 8,386.6K
14:51 8,663.95 8,663.95 8,660.09 8,660.30 7,977.6K
14:52 8,660.77 8,662.84 8,660.09 8,661.40 6,650.8K
14:53 8,660.83 8,662.55 8,658.96 8,659.13 8,371.7K
14:54 8,660.70 8,661.54 8,658.74 8,661.07 7,881.4K
14:55 8,659.98 8,659.98 8,657.22 8,657.61 8,710.4K
14:56 8,658.20 8,658.20 8,655.81 8,657.66 9,962.0K
14:57 8,655.94 8,656.23 8,655.94 8,656.23 759.7K
14:58 8,656.23 8,656.23 8,656.23 8,656.23 0.0K
14:59 8,656.23 8,656.82 8,653.88 8,653.88 16,965.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8,642.42 8,721.22 8,630.52 8,653.88 1,307.7M
2025-09-25 8,658.95 8,687.54 8,617.65 8,652.41 1,368.3M
2025-09-24 8,588.80 8,681.11 8,580.56 8,667.95 1,327.8M
2025-09-23 8,710.23 8,731.76 8,568.99 8,658.13 1,562.6M
2025-09-22 8,799.76 8,807.23 8,683.97 8,722.62 1,342.0M
2025-09-19 8,799.69 8,822.27 8,736.92 8,804.80 1,700.0M
2025-09-18 8,916.98 8,943.04 8,741.63 8,814.87 1,873.1M
2025-09-17 8,799.29 8,889.62 8,799.29 8,887.92 1,589.7M
2025-09-16 8,765.86 8,788.42 8,712.30 8,783.92 1,471.5M
2025-09-15 8,702.18 8,789.04 8,687.02 8,740.76 1,581.8M
2025-09-12 8,814.84 8,845.06 8,694.96 8,699.42 1,446.9M
2025-09-11 8,725.51 8,811.00 8,684.15 8,811.00 1,477.3M
2025-09-10 8,772.58 8,796.43 8,738.55 8,745.83 1,322.4M
2025-09-09 8,749.31 8,801.81 8,734.65 8,786.81 1,543.2M
2025-09-08 8,685.33 8,784.60 8,684.99 8,757.90 1,636.5M
2025-09-05 8,557.80 8,679.42 8,501.98 8,671.07 1,729.3M
2025-09-04 8,610.77 8,612.50 8,466.15 8,555.97 1,904.6M
2025-09-03 8,731.61 8,767.31 8,575.41 8,627.63 1,655.7M
2025-09-02 8,675.72 8,750.90 8,617.36 8,680.02 2,006.0M
2025-09-01 8,659.35 8,742.74 8,654.76 8,672.23 2,167.2M
2025-08-29 8,553.93 8,691.05 8,553.93 8,645.58 2,219.5M
2025-08-28 8,498.91 8,543.76 8,352.09 8,499.66 1,981.0M
2025-08-27 8,677.56 8,710.27 8,507.35 8,507.65 2,225.5M
2025-08-26 8,648.19 8,735.85 8,612.61 8,693.88 2,475.2M
2025-08-25 8,546.28 8,664.72 8,533.44 8,663.69 2,599.9M
2025-08-22 8,457.90 8,513.46 8,442.04 8,513.02 1,740.3M
2025-08-21 8,437.62 8,500.26 8,411.47 8,458.09 2,156.0M
2025-08-20 8,258.09 8,423.48 8,238.21 8,422.37 2,872.1M
2025-08-19 8,207.85 8,281.24 8,186.78 8,253.57 2,139.6M
2025-08-18 8,149.44 8,259.02 8,146.59 8,192.91 1,909.6M
2025-08-15 8,028.63 8,127.01 8,015.64 8,104.44 1,741.3M
2025-08-14 8,074.53 8,114.22 8,014.61 8,026.01 1,292.2M
2025-08-13 8,063.77 8,091.11 8,045.37 8,071.65 1,311.7M
2025-08-12 8,029.61 8,121.60 8,025.78 8,063.50 1,088.7M
2025-08-11 7,955.63 8,042.45 7,951.68 8,025.01 1,113.2M
2025-08-08 7,982.72 7,985.11 7,949.39 7,952.10 690.2M
2025-08-07 8,011.74 8,014.84 7,980.13 7,993.52 822.0M
2025-08-06 8,002.25 8,017.62 7,974.12 8,014.27 865.8M
2025-08-05 7,919.86 8,000.66 7,918.48 7,997.05 794.1M
2025-08-04 7,846.91 7,914.10 7,839.41 7,914.10 709.3M
2025-08-01 7,866.60 7,898.82 7,831.62 7,867.19 744.3M
2025-07-31 8,003.28 8,003.32 7,852.60 7,868.93 1,200.0M
2025-07-30 7,991.01 8,071.79 7,976.08 8,027.91 1,201.0M
2025-07-29 8,023.80 8,030.31 7,959.12 7,996.37 1,014.3M
2025-07-28 8,069.30 8,077.51 7,997.06 8,013.08 1,035.8M
2025-07-25 8,149.83 8,149.83 8,056.12 8,064.30 1,213.0M
2025-07-24 8,097.05 8,171.95 8,089.29 8,165.13 1,280.3M
2025-07-23 8,084.68 8,171.35 8,084.68 8,099.95 1,447.3M
2025-07-22 8,009.21 8,085.42 7,983.80 8,082.50 1,125.3M
2025-07-21 7,998.76 8,006.66 7,969.97 8,006.66 949.3M
2025-07-18 7,991.44 8,002.30 7,950.92 7,995.45 857.3M
2025-07-17 7,922.58 7,982.27 7,922.58 7,980.21 1,093.8M
2025-07-16 7,923.44 7,946.68 7,908.55 7,919.99 837.2M
2025-07-15 7,920.46 7,963.12 7,880.91 7,921.55 1,051.7M
2025-07-14 7,901.05 7,946.72 7,884.05 7,928.31 1,008.8M
2025-07-11 7,885.12 7,984.44 7,875.27 7,897.00 1,263.2M
2025-07-10 7,917.11 7,941.65 7,881.66 7,901.93 917.1M
2025-07-09 7,939.39 7,979.09 7,928.35 7,931.55 830.6M
2025-07-08 7,890.62 7,943.92 7,881.76 7,936.79 804.0M
2025-07-07 7,916.23 7,928.67 7,886.43 7,896.10 696.0M
2025-07-04 7,909.70 7,969.30 7,891.51 7,930.85 755.0M
2025-07-03 7,883.74 7,923.74 7,881.34 7,918.22 667.1M
2025-07-02 7,881.25 7,912.38 7,855.81 7,883.93 829.2M
2025-07-01 7,884.80 7,899.50 7,868.17 7,884.38 723.1M
2025-06-30 7,855.49 7,899.32 7,846.06 7,890.55 782.5M
2025-06-27 7,879.39 7,898.06 7,849.21 7,853.96 758.7M
2025-06-26 7,909.78 7,922.35 7,869.11 7,878.94 821.4M
2025-06-25 7,879.44 7,933.13 7,845.18 7,929.50 904.4M
2025-06-24 7,785.92 7,883.21 7,785.92 7,865.87 818.0M
2025-06-23 7,786.16 7,794.80 7,726.99 7,760.20 649.8M
2025-06-20 7,795.00 7,864.56 7,795.00 7,832.83 668.9M
2025-06-19 7,856.10 7,883.28 7,785.53 7,805.42 752.5M
2025-06-18 7,878.19 7,911.44 7,853.74 7,866.98 668.0M
2025-06-17 7,866.16 7,896.55 7,843.20 7,855.11 631.8M
2025-06-16 7,847.91 7,875.91 7,831.30 7,869.70 675.8M
2025-06-13 7,987.43 7,988.81 7,865.65 7,886.33 1,087.5M
2025-06-12 8,058.75 8,060.82 8,001.71 8,027.22 823.4M
2025-06-11 8,029.75 8,114.71 8,029.75 8,068.61 792.8M
2025-06-10 8,087.42 8,099.12 7,989.47 8,025.27 925.6M
2025-06-09 8,101.25 8,120.04 8,071.99 8,085.97 865.2M
2025-06-06 8,145.97 8,145.97 8,085.94 8,100.06 803.0M
2025-06-05 8,211.98 8,218.75 8,175.02 8,186.62 787.9M
2025-06-04 8,202.27 8,224.65 8,190.17 8,212.24 746.9M
2025-06-03 8,174.49 8,206.65 8,132.28 8,196.89 840.1M
2025-05-30 8,274.90 8,301.92 8,223.30 8,223.30 702.5M
2025-05-29 8,286.40 8,352.38 8,270.95 8,285.43 828.5M
2025-05-28 8,274.60 8,309.90 8,253.17 8,285.26 766.5M
2025-05-27 8,314.90 8,339.19 8,262.12 8,268.46 735.8M
2025-05-26 8,383.08 8,405.53 8,291.22 8,314.14 794.5M
2025-05-23 8,380.29 8,498.54 8,380.29 8,398.60 990.0M
2025-05-22 8,371.93 8,413.28 8,371.93 8,389.12 893.7M
2025-05-21 8,368.11 8,410.65 8,368.11 8,389.48 981.1M
2025-05-20 8,309.19 8,413.13 8,297.17 8,377.10 1,044.0M
2025-05-19 8,314.24 8,321.71 8,265.23 8,313.11 942.4M
2025-05-16 8,347.37 8,357.90 8,298.13 8,352.95 890.9M
2025-05-15 8,371.23 8,388.13 8,335.84 8,363.66 876.6M
2025-05-14 8,319.25 8,430.46 8,291.12 8,389.71 918.4M
2025-05-13 8,392.67 8,392.67 8,322.83 8,326.30 1,002.6M
2025-05-12 8,326.05 8,361.72 8,313.07 8,352.64 1,084.3M
2025-05-09 8,292.59 8,309.88 8,250.02 8,278.20 1,023.9M
2025-05-08 8,255.33 8,336.11 8,240.28 8,306.17 1,031.7M
2025-05-07 8,404.21 8,404.21 8,250.00 8,290.72 1,489.9M
2025-05-06 8,264.74 8,289.00 8,208.68 8,281.57 1,427.1M
2025-04-30 8,175.45 8,253.31 8,170.81 8,229.60 1,458.4M
2025-04-29 8,124.41 8,163.77 8,094.69 8,147.50 1,303.0M
2025-04-28 8,186.84 8,193.57 8,126.20 8,126.20 1,183.5M
2025-04-25 8,184.01 8,227.28 8,168.37 8,181.15 1,181.0M
2025-04-24 8,175.86 8,219.64 8,150.63 8,177.49 1,280.1M
2025-04-23 8,215.55 8,230.74 8,163.37 8,177.60 1,328.7M
2025-04-22 8,156.35 8,203.96 8,146.96 8,163.85 1,124.9M
2025-04-21 8,140.51 8,181.32 8,130.52 8,172.62 1,144.4M
2025-04-18 8,202.65 8,202.65 8,127.50 8,162.05 1,307.6M
2025-04-17 8,187.79 8,245.30 8,152.30 8,233.35 1,515.7M
2025-04-16 8,242.05 8,251.36 8,117.82 8,251.36 1,731.5M
2025-04-15 8,208.08 8,238.82 8,162.01 8,215.90 1,671.6M
2025-04-14 8,257.87 8,299.14 8,211.42 8,217.70 1,980.1M
2025-04-11 8,261.72 8,261.72 8,142.54 8,220.75 2,259.7M
2025-04-10 8,297.53 8,297.53 8,187.25 8,262.07 2,799.7M
2025-04-09 7,887.59 8,167.14 7,837.94 8,167.14 3,031.9M
2025-04-08 7,784.34 7,992.91 7,730.33 7,992.91 2,204.3M
2025-04-07 7,910.02 8,018.47 7,598.57 7,776.57 2,466.5M
2025-04-03 8,220.57 8,317.84 8,216.57 8,280.92 1,404.7M
2025-04-02 8,326.51 8,362.70 8,285.38 8,315.97 647.1M
2025-04-01 8,349.85 8,392.42 8,323.29 8,334.32 888.3M
2025-03-31 8,359.82 8,434.95 8,302.97 8,340.23 1,193.6M
2025-03-28 8,434.36 8,434.76 8,360.89 8,377.73 829.3M
2025-03-27 8,342.14 8,470.56 8,322.46 8,447.04 874.7M
2025-03-26 8,341.58 8,377.89 8,327.36 8,353.22 683.5M
2025-03-25 8,404.32 8,409.96 8,333.98 8,364.28 828.3M
2025-03-24 8,334.75 8,402.53 8,331.17 8,393.31 1,112.6M
2025-03-21 8,465.23 8,493.46 8,331.73 8,346.50 1,271.2M
2025-03-20 8,552.41 8,554.58 8,465.81 8,480.50 1,345.8M
2025-03-19 8,559.51 8,602.90 8,528.34 8,554.81 1,475.0M
2025-03-18 8,619.82 8,629.73 8,552.14 8,583.01 1,893.3M
2025-03-17 8,687.72 8,687.72 8,566.15 8,608.34 1,980.8M
2025-03-14 8,297.81 8,603.06 8,297.81 8,603.06 1,880.6M
2025-03-13 8,301.30 8,339.79 8,238.72 8,272.04 1,284.9M
2025-03-12 8,373.24 8,399.65 8,297.88 8,300.44 1,236.9M
2025-03-11 8,210.01 8,355.64 8,204.34 8,355.64 1,192.4M
2025-03-10 8,318.75 8,318.75 8,235.25 8,293.93 997.5M
2025-03-07 8,268.09 8,356.77 8,231.81 8,305.60 1,193.3M
2025-03-06 8,186.26 8,302.14 8,170.31 8,285.54 1,441.0M
2025-03-05 8,159.34 8,184.14 8,103.08 8,163.76 1,180.2M
2025-03-04 8,131.81 8,159.13 8,089.56 8,151.17 1,179.0M
2025-03-03 8,252.70 8,294.60 8,135.64 8,167.94 1,412.2M
2025-02-28 8,311.10 8,416.97 8,224.63 8,235.25 1,912.0M
2025-02-27 8,222.87 8,340.61 8,212.91 8,336.73 1,899.6M
2025-02-26 8,177.05 8,235.63 8,169.17 8,221.85 1,435.6M
2025-02-25 8,203.00 8,235.90 8,168.23 8,183.46 1,533.4M
2025-02-24 8,254.90 8,327.61 8,229.76 8,273.56 1,919.2M
2025-02-21 8,234.76 8,263.99 8,161.93 8,263.46 1,901.3M
2025-02-20 8,221.90 8,259.38 8,192.08 8,229.72 1,427.2M
2025-02-19 8,155.81 8,238.99 8,130.27 8,237.78 1,520.1M
2025-02-18 8,263.71 8,275.10 8,143.25 8,164.26 1,722.0M
2025-02-17 8,317.12 8,319.55 8,242.57 8,283.76 2,023.5M
2025-02-14 8,259.90 8,353.89 8,253.98 8,315.10 2,089.4M
2025-02-13 8,184.62 8,342.38 8,173.52 8,279.98 2,206.6M
2025-02-12 8,089.88 8,193.16 8,072.51 8,193.16 1,951.2M
2025-02-11 8,222.18 8,235.61 8,110.82 8,141.64 2,225.5M
2025-02-10 8,214.11 8,227.37 8,141.54 8,216.27 2,360.6M
2025-02-07 8,081.46 8,244.98 8,022.40 8,198.82 2,309.7M
2025-02-06 7,937.19 8,067.26 7,937.06 8,064.55 1,640.1M
2025-02-05 8,100.91 8,104.60 7,944.69 7,955.88 1,556.1M
2025-01-27 8,117.98 8,165.81 8,094.78 8,097.23 1,119.8M
2025-01-24 8,017.21 8,147.85 8,012.65 8,102.33 1,216.7M
2025-01-23 8,120.39 8,177.66 8,043.29 8,050.90 1,434.1M
2025-01-22 8,150.28 8,150.28 8,031.11 8,061.78 1,268.6M
2025-01-21 8,218.92 8,225.39 8,119.10 8,188.14 1,313.7M
2025-01-20 8,209.60 8,302.20 8,164.46 8,185.66 1,285.1M
2025-01-17 8,068.13 8,189.85 8,055.32 8,147.05 1,256.8M
2025-01-16 8,111.08 8,210.24 8,063.67 8,104.80 1,502.4M
2025-01-15 8,164.61 8,176.43 8,075.00 8,090.78 1,397.4M
2025-01-14 7,980.76 8,207.44 7,966.68 8,191.56 1,762.1M
2025-01-13 7,981.14 8,086.68 7,959.20 7,988.17 1,353.0M
2025-01-10 8,137.74 8,170.99 8,025.99 8,025.99 1,319.4M
2025-01-09 8,142.41 8,196.18 8,110.17 8,143.56 1,314.9M
2025-01-08 8,131.43 8,213.14 8,009.04 8,166.19 1,599.0M
2025-01-07 8,066.57 8,166.97 8,045.02 8,154.11 1,470.3M
2025-01-06 8,083.47 8,161.58 8,017.96 8,068.57 1,641.4M
2025-01-03 8,273.38 8,291.77 8,110.67 8,124.38 2,025.2M
2025-01-02 8,446.81 8,463.72 8,230.14 8,277.96 2,453.7M