上证消费80指数 (SSEC80)

SSEC80
🏛️ 中国 →
5,310.48
最后更新: 2025-09-29
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 5,299.76 5,299.76 5,299.76 5,299.76 10,751.2K
09:29 5,299.76 5,299.76 5,299.76 5,299.76 0.0K
09:30 5,299.76 5,299.76 5,283.04 5,283.04 36,044.5K
09:31 5,283.32 5,283.85 5,277.04 5,277.04 32,866.5K
09:32 5,276.20 5,285.69 5,274.42 5,285.62 25,336.2K
09:33 5,284.78 5,288.33 5,284.62 5,287.97 26,762.6K
09:34 5,287.71 5,292.04 5,287.71 5,291.51 19,468.7K
09:35 5,291.42 5,291.42 5,289.38 5,290.49 19,840.0K
09:36 5,290.44 5,295.02 5,289.27 5,295.02 19,020.6K
09:37 5,296.98 5,297.98 5,294.42 5,297.56 16,690.2K
09:38 5,296.19 5,297.55 5,293.52 5,294.37 20,237.7K
09:39 5,294.42 5,294.42 5,292.06 5,294.25 18,336.4K
09:40 5,294.29 5,300.37 5,294.29 5,294.96 16,132.2K
09:41 5,295.12 5,296.09 5,293.56 5,294.55 15,040.2K
09:42 5,294.19 5,294.19 5,290.57 5,292.56 17,973.9K
09:43 5,292.44 5,300.31 5,292.44 5,299.58 16,514.1K
09:44 5,299.30 5,299.30 5,296.77 5,297.14 13,719.1K
09:45 5,297.32 5,297.32 5,291.48 5,297.27 22,058.8K
09:46 5,297.89 5,302.42 5,297.24 5,302.30 20,782.2K
09:47 5,302.10 5,306.85 5,302.10 5,306.68 18,959.8K
09:48 5,306.80 5,307.56 5,304.50 5,304.92 18,956.9K
09:49 5,304.53 5,306.12 5,302.76 5,304.11 15,077.0K
09:50 5,303.47 5,304.62 5,301.15 5,301.94 15,777.0K
09:51 5,302.35 5,304.58 5,300.01 5,300.16 16,546.8K
09:52 5,299.60 5,300.88 5,298.13 5,300.65 16,361.1K
09:53 5,301.46 5,301.56 5,299.62 5,301.56 15,285.8K
09:54 5,301.69 5,304.41 5,301.69 5,303.25 14,577.5K
09:55 5,303.01 5,306.83 5,303.01 5,305.11 15,479.4K
09:56 5,305.02 5,305.02 5,300.79 5,302.59 13,832.3K
09:57 5,302.66 5,303.33 5,300.09 5,300.48 10,487.0K
09:58 5,300.62 5,300.62 5,296.32 5,298.40 15,010.6K
09:59 5,299.11 5,303.98 5,299.06 5,299.06 13,712.1K
10:00 5,298.71 5,298.92 5,293.29 5,293.94 11,106.9K
10:01 5,294.05 5,296.18 5,293.71 5,295.63 9,127.1K
10:02 5,295.72 5,299.22 5,295.72 5,298.72 8,308.7K
10:03 5,299.25 5,301.96 5,299.25 5,300.32 7,736.0K
10:04 5,299.99 5,300.83 5,298.52 5,300.52 7,005.6K
10:05 5,300.38 5,300.54 5,297.59 5,298.04 6,533.8K
10:06 5,297.77 5,299.82 5,297.77 5,299.82 7,117.9K
10:07 5,299.75 5,300.64 5,298.91 5,300.27 7,456.7K
10:08 5,300.34 5,304.76 5,299.50 5,304.76 7,246.0K
10:09 5,304.61 5,306.57 5,303.77 5,306.36 5,908.1K
10:10 5,306.23 5,306.23 5,303.14 5,303.14 6,819.7K
10:11 5,303.08 5,303.87 5,302.05 5,302.75 5,463.6K
10:12 5,302.71 5,302.94 5,299.85 5,300.24 5,980.0K
10:13 5,300.43 5,300.43 5,296.64 5,296.90 7,203.9K
10:14 5,296.55 5,297.12 5,292.63 5,293.30 6,938.4K
10:15 5,293.52 5,296.10 5,292.98 5,295.02 6,912.4K
10:16 5,294.47 5,294.76 5,292.35 5,293.13 7,946.0K
10:17 5,292.57 5,293.16 5,289.76 5,289.98 7,181.0K
10:18 5,289.57 5,289.77 5,287.78 5,289.77 7,639.5K
10:19 5,290.63 5,291.45 5,289.79 5,290.99 9,356.3K
10:20 5,290.87 5,294.21 5,290.51 5,292.55 7,073.5K
10:21 5,292.43 5,292.43 5,286.83 5,287.17 7,708.2K
10:22 5,287.68 5,291.65 5,287.68 5,291.65 7,289.3K
10:23 5,291.45 5,292.19 5,289.32 5,291.50 5,181.1K
10:24 5,290.92 5,293.33 5,290.92 5,293.21 5,001.2K
10:25 5,293.51 5,295.92 5,293.51 5,295.59 6,514.1K
10:26 5,296.15 5,298.31 5,295.82 5,298.31 5,032.7K
10:27 5,297.72 5,299.11 5,297.18 5,298.73 4,913.5K
10:28 5,298.92 5,300.88 5,298.42 5,298.42 5,767.7K
10:29 5,298.15 5,298.44 5,294.88 5,294.88 6,959.3K
10:30 5,295.41 5,295.41 5,293.78 5,294.60 6,173.4K
10:31 5,293.78 5,294.65 5,293.48 5,294.65 6,676.8K
10:32 5,294.53 5,296.87 5,294.53 5,296.73 5,648.5K
10:33 5,296.77 5,298.42 5,296.57 5,297.92 4,938.5K
10:34 5,297.99 5,299.90 5,297.99 5,298.80 4,326.0K
10:35 5,298.85 5,298.85 5,294.58 5,294.95 7,030.4K
10:36 5,295.70 5,295.70 5,294.32 5,294.86 6,099.2K
10:37 5,294.57 5,297.66 5,293.33 5,297.66 7,420.7K
10:38 5,297.16 5,297.16 5,294.98 5,295.26 5,849.8K
10:39 5,295.01 5,295.06 5,293.34 5,294.67 5,779.5K
10:40 5,294.56 5,295.71 5,293.00 5,293.00 6,284.6K
10:41 5,293.23 5,293.48 5,292.29 5,292.29 4,934.9K
10:42 5,291.94 5,291.97 5,289.58 5,290.14 5,551.3K
10:43 5,289.46 5,289.46 5,286.83 5,288.07 6,721.3K
10:44 5,287.38 5,287.89 5,287.10 5,287.50 4,272.9K
10:45 5,287.51 5,290.80 5,287.51 5,289.53 4,928.7K
10:46 5,289.21 5,290.12 5,288.91 5,289.88 4,211.6K
10:47 5,289.54 5,289.89 5,288.73 5,289.89 4,456.0K
10:48 5,289.57 5,291.92 5,289.57 5,291.92 5,475.4K
10:49 5,292.33 5,292.33 5,289.70 5,289.70 4,325.6K
10:50 5,289.28 5,291.09 5,289.28 5,290.88 4,599.8K
10:51 5,290.91 5,292.98 5,290.56 5,292.00 3,742.0K
10:52 5,292.18 5,292.79 5,291.79 5,292.59 3,815.0K
10:53 5,292.83 5,292.83 5,289.80 5,290.12 3,468.6K
10:54 5,289.89 5,292.63 5,289.42 5,292.63 4,455.7K
10:55 5,293.28 5,293.64 5,292.74 5,292.74 3,889.5K
10:56 5,292.81 5,294.75 5,292.81 5,294.05 3,409.3K
10:57 5,293.73 5,295.75 5,293.73 5,294.82 3,124.9K
10:58 5,294.68 5,296.11 5,294.68 5,296.11 2,802.1K
10:59 5,295.84 5,296.00 5,292.65 5,292.65 3,489.1K
11:00 5,292.27 5,298.34 5,292.27 5,298.06 4,555.8K
11:01 5,298.34 5,301.04 5,298.34 5,301.04 3,292.0K
11:02 5,300.60 5,304.53 5,300.60 5,304.53 3,992.0K
11:03 5,304.95 5,305.32 5,303.23 5,305.32 3,702.7K
11:04 5,305.16 5,307.74 5,305.16 5,307.07 4,601.2K
11:05 5,306.91 5,308.21 5,305.77 5,308.21 3,347.4K
11:06 5,307.78 5,309.84 5,307.48 5,309.84 5,083.3K
11:07 5,311.18 5,312.79 5,310.18 5,310.20 3,959.4K
11:08 5,309.67 5,310.96 5,308.55 5,308.99 3,340.9K
11:09 5,308.90 5,309.43 5,306.57 5,306.57 3,176.0K
11:10 5,306.00 5,306.44 5,304.19 5,304.88 3,422.6K
11:11 5,305.61 5,308.44 5,305.61 5,308.37 3,507.0K
11:12 5,308.00 5,308.35 5,306.29 5,306.73 4,262.8K
11:13 5,307.25 5,310.61 5,306.89 5,309.81 3,991.4K
11:14 5,309.91 5,310.92 5,308.48 5,310.48 4,907.6K
11:15 5,310.64 5,311.18 5,308.75 5,308.90 2,763.6K
11:16 5,309.87 5,310.83 5,309.66 5,309.78 3,511.5K
11:17 5,308.81 5,309.10 5,308.15 5,308.69 3,355.3K
11:18 5,308.93 5,308.94 5,305.86 5,306.07 4,305.6K
11:19 5,305.70 5,305.70 5,304.36 5,304.36 3,853.7K
11:20 5,304.26 5,306.25 5,304.20 5,306.25 4,617.4K
11:21 5,305.62 5,305.62 5,304.14 5,304.99 2,991.8K
11:22 5,305.39 5,307.69 5,305.39 5,307.25 3,586.8K
11:23 5,307.23 5,307.26 5,305.45 5,305.45 3,821.9K
11:24 5,305.26 5,305.56 5,302.92 5,304.22 2,934.2K
11:25 5,303.91 5,303.97 5,301.51 5,301.51 4,306.3K
11:26 5,301.92 5,304.75 5,301.92 5,304.75 4,199.9K
11:27 5,305.23 5,308.88 5,305.23 5,308.12 5,227.5K
11:28 5,307.85 5,310.76 5,307.85 5,310.04 3,879.9K
11:29 5,309.92 5,310.25 5,308.51 5,308.51 3,638.0K
11:30 5,308.59 5,308.66 5,308.59 5,308.66 127.8K
11:31 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:32 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:33 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:34 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:35 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:36 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:37 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:38 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:39 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:40 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:41 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:42 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:43 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:44 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:45 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:46 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:47 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:48 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:49 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:50 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:51 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:52 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:53 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:54 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:55 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:56 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:57 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:58 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:59 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:00 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:01 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:02 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:03 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:04 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:05 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:06 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:07 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:08 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:09 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:10 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:11 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:12 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:13 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:14 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:15 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:16 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:17 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:18 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:19 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:20 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:21 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:22 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:23 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:24 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:25 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:26 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:27 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:28 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:29 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:30 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:31 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:32 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:33 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:34 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:35 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:36 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:37 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:38 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:39 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:40 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:41 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:42 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:43 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:44 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:45 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:46 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:47 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:48 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:49 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:50 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:51 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:52 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:53 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:54 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:55 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:56 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:57 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:58 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:59 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
13:00 5,308.66 5,312.15 5,308.03 5,308.39 16,726.2K
13:01 5,307.73 5,308.62 5,305.63 5,306.84 5,684.9K
13:02 5,307.66 5,309.10 5,306.46 5,307.28 4,117.3K
13:03 5,307.50 5,309.44 5,306.44 5,306.44 4,808.2K
13:04 5,306.50 5,306.50 5,302.93 5,303.23 4,692.2K
13:05 5,303.47 5,303.47 5,300.52 5,301.71 5,794.8K
13:06 5,300.85 5,301.18 5,299.13 5,300.49 4,466.8K
13:07 5,300.54 5,301.30 5,297.60 5,297.60 4,291.0K
13:08 5,298.64 5,298.94 5,298.07 5,298.76 5,498.5K
13:09 5,298.57 5,298.85 5,297.26 5,297.27 3,295.9K
13:10 5,297.67 5,302.26 5,297.67 5,300.54 6,613.6K
13:11 5,300.91 5,301.94 5,300.77 5,301.20 3,773.9K
13:12 5,301.55 5,303.60 5,301.04 5,303.60 4,204.9K
13:13 5,303.49 5,304.33 5,302.73 5,304.33 4,825.0K
13:14 5,304.16 5,308.98 5,304.16 5,308.12 4,694.6K
13:15 5,308.26 5,310.15 5,308.26 5,309.83 5,502.7K
13:16 5,309.60 5,310.95 5,309.47 5,309.47 5,458.3K
13:17 5,309.46 5,309.75 5,307.52 5,308.72 5,309.6K
13:18 5,309.52 5,310.41 5,309.47 5,309.94 3,710.8K
13:19 5,309.60 5,310.49 5,309.51 5,309.63 3,676.2K
13:20 5,310.13 5,310.21 5,309.58 5,310.11 4,516.7K
13:21 5,310.26 5,312.55 5,310.26 5,312.27 3,915.9K
13:22 5,311.96 5,311.96 5,310.51 5,310.51 3,585.4K
13:23 5,310.79 5,311.38 5,310.57 5,310.64 2,849.4K
13:24 5,310.68 5,310.68 5,309.19 5,309.30 3,621.7K
13:25 5,309.35 5,309.35 5,307.49 5,308.88 5,426.0K
13:26 5,309.06 5,309.58 5,305.09 5,305.09 6,774.9K
13:27 5,304.96 5,306.86 5,304.96 5,306.72 3,673.6K
13:28 5,307.06 5,309.49 5,306.77 5,308.25 3,892.5K
13:29 5,308.35 5,308.35 5,307.27 5,307.43 3,102.5K
13:30 5,307.67 5,310.08 5,307.18 5,307.91 5,393.6K
13:31 5,308.18 5,308.43 5,303.33 5,303.33 4,172.6K
13:32 5,303.59 5,303.59 5,302.15 5,302.52 4,065.1K
13:33 5,302.76 5,305.79 5,302.76 5,305.59 5,472.8K
13:34 5,305.62 5,310.02 5,305.62 5,309.72 7,809.0K
13:35 5,309.79 5,309.99 5,307.87 5,309.51 5,339.4K
13:36 5,308.90 5,308.96 5,307.82 5,307.97 3,774.1K
13:37 5,308.02 5,312.77 5,308.02 5,312.77 6,784.1K
13:38 5,312.93 5,314.63 5,310.81 5,310.81 6,335.1K
13:39 5,310.60 5,310.60 5,309.56 5,310.21 4,463.5K
13:40 5,310.09 5,310.09 5,308.87 5,309.00 4,014.0K
13:41 5,309.17 5,310.76 5,308.63 5,310.76 5,624.9K
13:42 5,311.44 5,313.30 5,311.44 5,312.84 4,994.8K
13:43 5,312.75 5,313.98 5,312.75 5,313.23 4,313.6K
13:44 5,312.93 5,312.93 5,311.61 5,311.81 3,847.1K
13:45 5,312.36 5,312.36 5,309.30 5,309.52 3,669.7K
13:46 5,310.21 5,310.68 5,309.26 5,309.35 4,256.9K
13:47 5,309.43 5,312.09 5,309.14 5,312.09 4,050.2K
13:48 5,311.54 5,312.50 5,311.44 5,312.50 3,527.7K
13:49 5,312.71 5,315.87 5,312.71 5,315.87 5,060.1K
13:50 5,315.47 5,315.47 5,313.56 5,314.53 4,606.1K
13:51 5,313.86 5,314.03 5,313.36 5,313.64 3,747.9K
13:52 5,313.71 5,313.71 5,308.72 5,308.72 5,811.5K
13:53 5,309.06 5,309.06 5,304.49 5,305.79 8,129.3K
13:54 5,305.45 5,306.76 5,305.30 5,306.31 5,201.7K
13:55 5,306.27 5,307.66 5,306.27 5,306.31 4,321.0K
13:56 5,305.96 5,306.26 5,304.17 5,304.17 3,487.4K
13:57 5,304.60 5,304.60 5,302.68 5,303.00 4,494.6K
13:58 5,302.38 5,302.38 5,299.03 5,299.03 6,248.0K
13:59 5,299.48 5,299.73 5,297.41 5,297.41 6,450.8K
14:00 5,297.56 5,298.84 5,296.88 5,298.39 6,008.6K
14:01 5,298.21 5,302.07 5,298.21 5,301.67 4,715.0K
14:02 5,301.63 5,302.40 5,300.02 5,300.02 3,809.6K
14:03 5,300.24 5,300.24 5,298.91 5,299.02 3,428.7K
14:04 5,298.68 5,301.28 5,298.30 5,301.00 4,269.8K
14:05 5,300.93 5,300.95 5,299.06 5,299.06 4,411.2K
14:06 5,298.91 5,298.99 5,297.34 5,297.37 3,338.2K
14:07 5,297.36 5,297.36 5,295.98 5,296.85 3,873.1K
14:08 5,297.01 5,301.26 5,297.01 5,301.09 4,013.6K
14:09 5,300.87 5,301.65 5,300.56 5,300.70 3,000.9K
14:10 5,300.41 5,300.43 5,297.82 5,297.82 4,077.6K
14:11 5,297.31 5,297.64 5,296.51 5,296.57 3,278.5K
14:12 5,296.50 5,299.10 5,296.50 5,297.92 3,181.3K
14:13 5,298.06 5,298.25 5,295.23 5,295.51 3,494.2K
14:14 5,295.33 5,295.33 5,292.34 5,292.34 4,156.7K
14:15 5,292.31 5,294.57 5,292.05 5,294.04 5,846.4K
14:16 5,294.21 5,299.24 5,294.21 5,298.42 5,269.3K
14:17 5,297.98 5,297.98 5,295.04 5,295.78 3,515.7K
14:18 5,295.98 5,297.69 5,295.95 5,297.69 3,711.2K
14:19 5,297.98 5,298.03 5,297.09 5,297.70 3,865.6K
14:20 5,297.95 5,299.19 5,296.82 5,299.19 4,052.8K
14:21 5,299.37 5,301.60 5,299.37 5,300.08 4,510.5K
14:22 5,299.46 5,299.46 5,297.09 5,297.17 5,762.8K
14:23 5,296.83 5,296.83 5,295.48 5,296.20 4,072.3K
14:24 5,296.27 5,296.59 5,294.65 5,294.65 3,206.7K
14:25 5,294.42 5,294.48 5,292.90 5,292.90 5,477.7K
14:26 5,292.54 5,294.08 5,292.54 5,294.08 4,617.0K
14:27 5,293.34 5,293.52 5,288.13 5,288.13 9,604.5K
14:28 5,288.07 5,289.21 5,287.09 5,288.95 6,340.3K
14:29 5,290.07 5,293.29 5,290.07 5,291.92 5,781.9K
14:30 5,291.54 5,293.52 5,291.44 5,293.52 5,994.7K
14:31 5,294.13 5,295.35 5,290.52 5,290.52 6,639.0K
14:32 5,288.76 5,288.76 5,283.70 5,283.86 9,284.0K
14:33 5,283.76 5,286.33 5,283.67 5,284.91 6,269.6K
14:34 5,284.09 5,284.49 5,282.25 5,284.00 6,006.6K
14:35 5,284.56 5,284.56 5,281.57 5,281.57 8,517.9K
14:36 5,281.05 5,282.08 5,280.07 5,282.08 8,072.2K
14:37 5,282.69 5,286.85 5,282.69 5,285.88 7,052.2K
14:38 5,286.34 5,287.57 5,286.26 5,286.83 4,483.2K
14:39 5,286.39 5,286.57 5,282.68 5,283.24 6,110.4K
14:40 5,282.99 5,284.70 5,282.99 5,284.29 6,999.6K
14:41 5,284.49 5,286.65 5,284.09 5,284.09 7,447.2K
14:42 5,284.47 5,286.08 5,283.72 5,285.80 8,162.8K
14:43 5,285.46 5,290.31 5,285.46 5,289.77 9,292.3K
14:44 5,290.00 5,291.86 5,289.81 5,291.63 7,323.0K
14:45 5,291.46 5,294.26 5,291.41 5,294.01 6,428.8K
14:46 5,294.07 5,295.04 5,293.38 5,293.83 7,873.7K
14:47 5,293.81 5,293.81 5,292.49 5,293.06 8,135.7K
14:48 5,293.31 5,293.31 5,290.18 5,290.18 8,178.4K
14:49 5,290.12 5,290.12 5,287.60 5,289.29 9,232.3K
14:50 5,289.22 5,289.22 5,285.76 5,286.16 10,092.7K
14:51 5,286.07 5,286.07 5,284.04 5,284.10 9,947.4K
14:52 5,284.10 5,285.27 5,283.84 5,283.84 8,576.5K
14:53 5,283.63 5,284.20 5,282.16 5,282.46 10,577.4K
14:54 5,283.08 5,283.36 5,282.46 5,283.10 10,417.7K
14:55 5,282.71 5,283.28 5,282.10 5,282.45 11,556.5K
14:56 5,282.75 5,283.27 5,281.90 5,282.88 12,778.1K
14:57 5,282.24 5,282.33 5,282.24 5,282.33 869.2K
14:58 5,282.33 5,282.33 5,282.33 5,282.33 0.0K
14:59 5,282.33 5,282.45 5,280.69 5,280.69 21,591.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5,282.53 5,326.55 5,229.08 5,310.48 1,682.8M
2025-09-26 5,299.76 5,315.87 5,274.42 5,280.69 1,718.8M
2025-09-25 5,326.84 5,352.92 5,312.19 5,331.67 1,822.1M
2025-09-24 5,259.17 5,319.90 5,259.17 5,311.56 1,739.3M
2025-09-23 5,342.58 5,349.02 5,225.89 5,285.71 2,115.6M
2025-09-22 5,380.00 5,401.11 5,322.69 5,351.16 1,784.4M
2025-09-19 5,391.88 5,392.41 5,344.13 5,376.05 2,149.5M
2025-09-18 5,445.14 5,472.34 5,349.02 5,396.29 2,535.2M
2025-09-17 5,384.78 5,439.14 5,377.90 5,431.32 2,022.0M
2025-09-16 5,374.48 5,384.63 5,332.61 5,379.11 1,915.0M
2025-09-15 5,345.87 5,394.14 5,344.70 5,366.86 2,107.6M
2025-09-12 5,394.17 5,406.23 5,343.10 5,346.46 2,067.9M
2025-09-11 5,293.48 5,382.66 5,261.42 5,382.63 2,320.5M
2025-09-10 5,399.23 5,422.01 5,369.49 5,382.06 1,836.5M
2025-09-09 5,425.38 5,472.83 5,374.11 5,407.37 2,321.0M
2025-09-08 5,382.49 5,457.86 5,382.49 5,440.55 2,439.5M
2025-09-05 5,258.40 5,375.92 5,227.98 5,365.45 2,442.7M
2025-09-04 5,370.30 5,370.91 5,194.44 5,256.68 2,731.3M
2025-09-03 5,386.53 5,418.47 5,333.88 5,375.55 2,454.9M
2025-09-02 5,367.04 5,422.22 5,327.11 5,367.71 2,933.1M
2025-09-01 5,278.16 5,364.95 5,271.56 5,356.16 3,097.3M
2025-08-29 5,154.77 5,274.64 5,154.77 5,263.76 2,974.6M
2025-08-28 5,128.32 5,151.54 5,031.49 5,132.86 2,677.5M
2025-08-27 5,240.12 5,262.96 5,134.20 5,134.20 3,055.0M
2025-08-26 5,245.60 5,271.02 5,221.56 5,240.75 3,131.0M
2025-08-25 5,169.07 5,255.64 5,159.77 5,255.43 3,394.0M
2025-08-22 5,115.16 5,152.40 5,099.15 5,152.27 2,303.0M
2025-08-21 5,093.70 5,128.05 5,080.45 5,105.19 2,757.0M
2025-08-20 4,985.64 5,075.98 4,978.05 5,075.73 3,458.9M
2025-08-19 5,017.34 5,067.92 4,987.71 4,989.77 2,892.5M
2025-08-18 4,992.65 5,044.31 4,990.59 5,005.19 2,604.9M
2025-08-15 4,931.92 4,992.68 4,926.93 4,973.01 2,279.8M
2025-08-14 4,967.78 5,000.45 4,928.86 4,938.72 1,862.8M
2025-08-13 4,914.17 4,968.95 4,911.48 4,960.75 1,926.0M
2025-08-12 4,909.81 4,939.63 4,903.87 4,911.92 1,561.8M
2025-08-11 4,862.71 4,914.82 4,862.71 4,901.78 1,526.1M
2025-08-08 4,873.14 4,879.68 4,845.58 4,861.57 1,063.0M
2025-08-07 4,905.30 4,922.46 4,876.09 4,882.58 1,328.4M
2025-08-06 4,917.40 4,926.41 4,902.04 4,914.72 1,351.0M
2025-08-05 4,884.67 4,917.95 4,884.67 4,915.81 1,279.3M
2025-08-04 4,841.08 4,876.79 4,817.85 4,876.79 1,351.9M
2025-08-01 4,878.41 4,910.78 4,836.02 4,859.09 1,401.6M
2025-07-31 4,952.15 4,954.58 4,868.26 4,882.07 1,919.8M
2025-07-30 4,958.87 5,026.49 4,944.28 4,977.88 2,091.4M
2025-07-29 4,941.73 4,973.25 4,905.64 4,963.61 1,771.0M
2025-07-28 4,914.37 4,922.06 4,897.89 4,918.30 1,609.3M
2025-07-25 4,923.34 4,934.80 4,875.57 4,879.92 1,750.7M
2025-07-24 4,875.05 4,934.26 4,873.07 4,928.79 1,818.3M
2025-07-23 4,869.15 4,911.10 4,867.71 4,875.32 1,973.4M
2025-07-22 4,824.41 4,869.63 4,822.89 4,865.90 1,658.2M
2025-07-21 4,832.62 4,832.62 4,803.36 4,827.84 1,389.3M
2025-07-18 4,815.50 4,836.56 4,800.85 4,835.08 1,287.4M
2025-07-17 4,762.86 4,807.84 4,762.86 4,807.65 1,542.0M
2025-07-16 4,761.03 4,782.57 4,752.98 4,763.57 1,331.3M
2025-07-15 4,753.78 4,776.66 4,728.14 4,759.66 1,502.6M
2025-07-14 4,737.66 4,767.61 4,730.48 4,756.53 1,438.4M
2025-07-11 4,720.89 4,786.87 4,717.92 4,735.77 1,738.9M
2025-07-10 4,711.79 4,740.29 4,701.29 4,713.69 1,349.6M
2025-07-09 4,688.62 4,744.07 4,682.56 4,715.58 1,262.8M
2025-07-08 4,666.25 4,696.88 4,664.16 4,693.03 1,128.6M
2025-07-07 4,696.19 4,697.36 4,666.60 4,670.31 1,029.1M
2025-07-04 4,684.58 4,725.52 4,682.48 4,698.86 1,177.1M
2025-07-03 4,663.36 4,688.36 4,659.72 4,685.45 1,046.3M
2025-07-02 4,673.34 4,686.55 4,652.08 4,662.06 1,190.9M
2025-07-01 4,654.06 4,674.90 4,654.06 4,672.95 1,089.6M
2025-06-30 4,626.84 4,662.86 4,619.30 4,658.24 1,128.2M
2025-06-27 4,640.61 4,652.02 4,626.36 4,629.07 1,047.9M
2025-06-26 4,669.39 4,673.30 4,636.65 4,643.50 1,153.9M
2025-06-25 4,654.28 4,687.18 4,629.46 4,685.09 1,272.5M
2025-06-24 4,604.15 4,656.33 4,604.15 4,645.41 1,200.2M
2025-06-23 4,590.44 4,603.20 4,560.62 4,590.75 1,005.6M
2025-06-20 4,596.64 4,627.54 4,596.64 4,613.98 946.4M
2025-06-19 4,630.34 4,648.49 4,586.24 4,598.51 1,069.7M
2025-06-18 4,643.75 4,657.26 4,623.77 4,634.27 1,031.6M
2025-06-17 4,681.92 4,698.40 4,630.18 4,638.90 1,107.6M
2025-06-16 4,670.70 4,685.02 4,660.75 4,677.91 1,160.3M
2025-06-13 4,757.71 4,763.12 4,681.50 4,694.76 1,690.6M
2025-06-12 4,764.39 4,781.64 4,738.46 4,778.51 1,292.2M
2025-06-11 4,762.77 4,805.69 4,762.77 4,770.35 1,183.4M
2025-06-10 4,778.58 4,802.05 4,738.62 4,760.73 1,496.8M
2025-06-09 4,770.12 4,808.62 4,761.02 4,777.56 1,478.5M
2025-06-06 4,793.41 4,793.41 4,756.81 4,766.13 1,239.3M
2025-06-05 4,835.05 4,835.84 4,795.78 4,807.34 1,231.1M
2025-06-04 4,820.77 4,834.91 4,810.63 4,831.65 1,157.1M
2025-06-03 4,796.55 4,826.68 4,781.73 4,820.10 1,382.6M
2025-05-30 4,830.43 4,854.61 4,815.24 4,815.24 1,220.7M
2025-05-29 4,807.99 4,860.21 4,800.78 4,834.67 1,249.5M
2025-05-28 4,800.84 4,825.35 4,790.69 4,807.61 1,026.1M
2025-05-27 4,808.99 4,825.06 4,790.41 4,797.27 1,037.0M
2025-05-26 4,848.01 4,864.27 4,796.38 4,807.69 1,184.0M
2025-05-23 4,864.41 4,920.98 4,857.87 4,857.87 1,545.1M
2025-05-22 4,861.31 4,875.00 4,848.85 4,865.15 1,234.5M
2025-05-21 4,843.94 4,886.65 4,843.94 4,871.08 1,398.0M
2025-05-20 4,816.10 4,874.49 4,814.08 4,854.48 1,440.6M
2025-05-19 4,814.96 4,818.66 4,785.83 4,807.44 1,212.6M
2025-05-16 4,822.46 4,834.60 4,799.20 4,833.40 1,206.7M
2025-05-15 4,830.05 4,846.07 4,816.41 4,831.58 1,181.0M
2025-05-14 4,788.52 4,856.72 4,775.87 4,836.73 1,269.5M
2025-05-13 4,821.14 4,821.14 4,786.87 4,792.18 1,353.8M
2025-05-12 4,788.15 4,798.40 4,767.32 4,794.60 1,499.4M
2025-05-09 4,773.42 4,789.78 4,763.50 4,779.69 1,350.9M
2025-05-08 4,750.46 4,792.91 4,742.45 4,779.28 1,370.8M
2025-05-07 4,833.39 4,833.39 4,742.45 4,768.74 1,919.3M
2025-05-06 4,770.96 4,772.80 4,735.89 4,766.17 1,852.6M
2025-04-30 4,708.46 4,752.39 4,705.67 4,740.45 1,890.9M
2025-04-29 4,679.08 4,706.63 4,671.82 4,697.12 1,708.2M
2025-04-28 4,695.10 4,698.03 4,674.45 4,676.43 1,530.8M
2025-04-25 4,718.83 4,725.47 4,689.74 4,700.17 1,575.7M
2025-04-24 4,701.21 4,731.80 4,690.10 4,704.36 1,584.4M
2025-04-23 4,722.41 4,737.72 4,694.88 4,703.29 1,634.1M
2025-04-22 4,668.03 4,716.83 4,667.52 4,696.68 1,456.4M
2025-04-21 4,646.74 4,682.89 4,639.05 4,676.69 1,341.5M
2025-04-18 4,680.29 4,688.89 4,643.31 4,659.11 1,500.3M
2025-04-17 4,671.97 4,700.42 4,657.57 4,697.32 1,703.2M
2025-04-16 4,696.48 4,706.48 4,627.56 4,706.48 2,063.8M
2025-04-15 4,684.85 4,692.49 4,656.79 4,689.51 2,012.0M
2025-04-14 4,705.36 4,737.28 4,681.82 4,690.93 2,354.6M
2025-04-11 4,700.37 4,700.37 4,644.97 4,687.87 2,655.4M
2025-04-10 4,727.66 4,727.66 4,663.85 4,705.90 3,292.9M
2025-04-09 4,522.49 4,653.33 4,485.55 4,653.33 3,659.9M
2025-04-08 4,515.34 4,589.53 4,476.83 4,589.53 2,906.5M
2025-04-07 4,579.23 4,638.93 4,397.27 4,505.98 3,236.4M
2025-04-03 4,761.80 4,820.17 4,761.80 4,791.33 1,725.8M
2025-04-02 4,830.99 4,844.33 4,800.24 4,810.14 1,000.0M
2025-04-01 4,798.49 4,866.48 4,791.33 4,838.99 1,544.7M
2025-03-31 4,806.04 4,849.36 4,771.81 4,791.79 1,574.7M
2025-03-28 4,838.60 4,856.96 4,812.31 4,816.69 1,232.4M
2025-03-27 4,761.33 4,847.80 4,752.39 4,845.23 1,328.6M
2025-03-26 4,768.13 4,785.75 4,761.90 4,768.83 950.1M
2025-03-25 4,779.57 4,786.39 4,751.92 4,769.02 1,068.5M
2025-03-24 4,754.34 4,780.49 4,742.62 4,773.61 1,402.4M
2025-03-21 4,839.87 4,851.73 4,753.31 4,761.49 1,650.5M
2025-03-20 4,888.84 4,890.43 4,836.26 4,846.58 1,675.5M
2025-03-19 4,880.52 4,919.73 4,872.80 4,890.83 1,836.3M
2025-03-18 4,900.97 4,922.02 4,877.66 4,891.57 2,299.0M
2025-03-17 4,918.47 4,918.47 4,854.60 4,874.99 2,332.8M
2025-03-14 4,715.67 4,875.66 4,715.67 4,875.66 2,411.5M
2025-03-13 4,719.76 4,733.95 4,685.83 4,704.19 1,610.7M
2025-03-12 4,758.38 4,775.55 4,718.57 4,719.48 1,569.2M
2025-03-11 4,678.16 4,749.45 4,674.92 4,749.45 1,549.3M
2025-03-10 4,742.33 4,742.33 4,695.29 4,726.83 1,422.3M
2025-03-07 4,718.86 4,753.33 4,693.20 4,725.19 1,510.3M
2025-03-06 4,675.81 4,740.09 4,668.67 4,730.19 1,797.9M
2025-03-05 4,666.27 4,671.50 4,629.44 4,659.28 1,467.3M
2025-03-04 4,651.16 4,669.78 4,627.59 4,661.89 1,470.2M
2025-03-03 4,698.99 4,738.34 4,652.61 4,669.93 1,845.0M
2025-02-28 4,741.71 4,797.87 4,682.45 4,691.45 2,344.7M
2025-02-27 4,711.00 4,770.65 4,703.16 4,758.11 2,269.0M
2025-02-26 4,688.09 4,716.01 4,677.46 4,715.85 1,765.5M
2025-02-25 4,696.74 4,713.95 4,676.40 4,686.27 1,901.0M
2025-02-24 4,759.39 4,790.70 4,719.18 4,741.80 2,378.5M
2025-02-21 4,725.98 4,768.51 4,692.72 4,766.94 2,439.4M
2025-02-20 4,685.05 4,741.67 4,681.28 4,721.18 1,906.0M
2025-02-19 4,650.14 4,695.15 4,630.41 4,690.86 1,860.1M
2025-02-18 4,706.88 4,723.51 4,643.29 4,656.72 2,103.1M
2025-02-17 4,737.63 4,743.85 4,694.62 4,718.66 2,551.0M
2025-02-14 4,667.37 4,730.39 4,666.21 4,721.18 2,546.0M
2025-02-13 4,637.42 4,708.43 4,632.52 4,673.86 2,512.7M
2025-02-12 4,594.19 4,643.88 4,584.65 4,643.03 2,171.3M
2025-02-11 4,665.00 4,666.51 4,605.58 4,616.11 2,407.1M
2025-02-10 4,653.24 4,663.64 4,619.39 4,659.98 2,768.1M
2025-02-07 4,588.35 4,673.73 4,562.12 4,645.75 2,711.7M
2025-02-06 4,515.02 4,582.31 4,511.02 4,581.13 1,950.6M
2025-02-05 4,592.53 4,595.47 4,513.75 4,522.09 1,826.5M
2025-01-27 4,589.38 4,621.08 4,583.06 4,583.43 1,370.9M
2025-01-24 4,537.91 4,609.75 4,536.23 4,581.91 1,506.8M
2025-01-23 4,595.19 4,624.96 4,555.37 4,557.12 1,704.1M
2025-01-22 4,604.03 4,604.08 4,545.17 4,563.84 1,486.2M
2025-01-21 4,642.73 4,645.55 4,586.85 4,623.10 1,619.1M
2025-01-20 4,611.65 4,678.81 4,611.15 4,623.30 1,619.9M
2025-01-17 4,542.48 4,601.59 4,535.31 4,576.91 1,547.8M
2025-01-16 4,578.01 4,631.40 4,545.25 4,562.97 1,819.4M
2025-01-15 4,607.97 4,607.97 4,554.90 4,563.79 1,650.7M
2025-01-14 4,505.36 4,631.08 4,499.36 4,620.80 2,073.8M
2025-01-13 4,485.60 4,546.62 4,483.27 4,505.15 1,558.9M
2025-01-10 4,568.20 4,581.45 4,510.54 4,510.54 1,545.9M
2025-01-09 4,569.18 4,601.60 4,548.29 4,565.68 1,521.4M
2025-01-08 4,577.71 4,608.35 4,503.07 4,579.64 1,881.3M
2025-01-07 4,579.21 4,595.59 4,549.65 4,587.61 1,776.1M
2025-01-06 4,582.99 4,626.15 4,555.38 4,582.44 1,981.3M
2025-01-03 4,663.88 4,675.85 4,582.13 4,594.18 2,324.6M
2025-01-02 4,768.45 4,771.07 4,637.70 4,665.24 2,839.2M