上证消费品指数 (SSECC)

SSECC
🏛️ 中国 →
8,766.58
最后更新: 2025-09-30
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 8,396.99 8,396.99 8,396.99 8,396.99 5,548.5K
09:29 8,396.99 8,396.99 8,396.99 8,396.99 0.0K
09:30 8,396.99 8,397.75 8,382.10 8,382.10 20,316.8K
09:31 8,379.13 8,397.83 8,379.13 8,397.28 16,004.3K
09:32 8,397.00 8,408.24 8,396.09 8,408.24 12,663.0K
09:33 8,410.50 8,436.18 8,410.50 8,436.18 13,888.5K
09:34 8,438.96 8,440.34 8,428.83 8,428.83 11,786.8K
09:35 8,427.27 8,427.27 8,416.93 8,423.64 12,350.9K
09:36 8,423.50 8,423.50 8,412.93 8,412.93 8,617.8K
09:37 8,414.53 8,417.64 8,413.66 8,414.52 9,931.8K
09:38 8,416.77 8,416.77 8,411.00 8,412.40 9,304.0K
09:39 8,410.40 8,419.63 8,410.37 8,418.38 7,334.6K
09:40 8,417.96 8,418.85 8,414.93 8,418.52 6,590.1K
09:41 8,418.06 8,433.42 8,415.89 8,433.42 7,212.7K
09:42 8,432.49 8,441.92 8,432.49 8,438.00 7,247.9K
09:43 8,437.51 8,453.12 8,436.52 8,451.97 8,560.7K
09:44 8,452.68 8,464.86 8,452.68 8,464.86 10,679.5K
09:45 8,465.73 8,470.01 8,462.05 8,467.93 8,591.6K
09:46 8,468.27 8,478.50 8,466.46 8,477.93 11,401.2K
09:47 8,477.69 8,481.69 8,477.38 8,481.13 7,459.3K
09:48 8,481.19 8,481.19 8,475.06 8,476.20 7,941.4K
09:49 8,476.22 8,483.00 8,476.22 8,481.78 6,815.3K
09:50 8,481.12 8,490.73 8,479.04 8,490.73 8,660.3K
09:51 8,490.79 8,492.93 8,486.94 8,492.93 9,040.2K
09:52 8,492.60 8,493.82 8,485.15 8,487.22 8,897.2K
09:53 8,488.27 8,493.43 8,488.27 8,489.19 9,072.2K
09:54 8,488.73 8,488.73 8,480.64 8,480.64 6,728.7K
09:55 8,480.69 8,480.69 8,471.09 8,471.09 6,625.2K
09:56 8,470.81 8,472.71 8,469.88 8,470.80 5,093.6K
09:57 8,471.69 8,482.00 8,471.65 8,482.00 5,463.1K
09:58 8,481.07 8,481.39 8,478.59 8,479.72 5,143.8K
09:59 8,479.06 8,479.06 8,475.78 8,475.78 5,129.4K
10:00 8,477.18 8,477.18 8,465.09 8,465.09 5,231.7K
10:01 8,463.71 8,463.71 8,457.30 8,457.30 5,369.3K
10:02 8,456.47 8,457.38 8,449.16 8,451.62 6,090.4K
10:03 8,451.91 8,462.96 8,451.91 8,462.34 5,159.6K
10:04 8,462.08 8,465.78 8,459.28 8,459.28 6,557.6K
10:05 8,458.22 8,461.46 8,456.12 8,460.17 8,312.7K
10:06 8,461.32 8,461.64 8,457.12 8,458.77 6,780.6K
10:07 8,458.33 8,458.98 8,455.27 8,456.65 4,291.7K
10:08 8,455.99 8,457.80 8,455.66 8,457.36 5,069.7K
10:09 8,457.10 8,457.94 8,456.45 8,457.23 4,713.3K
10:10 8,458.71 8,459.66 8,456.26 8,456.75 5,018.8K
10:11 8,457.38 8,457.38 8,452.37 8,453.31 4,174.1K
10:12 8,453.07 8,456.86 8,453.07 8,455.71 5,026.4K
10:13 8,455.40 8,456.46 8,452.81 8,454.35 3,547.9K
10:14 8,454.22 8,455.07 8,451.91 8,451.91 3,892.6K
10:15 8,452.19 8,452.19 8,445.54 8,445.54 5,095.9K
10:16 8,444.83 8,444.99 8,442.33 8,443.00 4,440.3K
10:17 8,442.87 8,445.47 8,442.79 8,445.47 3,334.3K
10:18 8,445.58 8,454.23 8,445.58 8,454.23 3,537.1K
10:19 8,454.76 8,457.03 8,454.03 8,457.03 3,083.2K
10:20 8,457.06 8,457.06 8,453.91 8,454.35 3,016.6K
10:21 8,453.89 8,453.89 8,450.05 8,450.38 2,833.9K
10:22 8,450.87 8,450.87 8,446.21 8,446.21 3,264.5K
10:23 8,445.00 8,445.00 8,438.83 8,439.33 6,984.8K
10:24 8,438.14 8,439.60 8,437.02 8,437.56 4,248.1K
10:25 8,437.03 8,440.98 8,437.03 8,440.98 4,162.4K
10:26 8,440.90 8,443.26 8,440.52 8,442.46 4,121.0K
10:27 8,442.66 8,444.28 8,442.66 8,443.29 2,948.6K
10:28 8,443.70 8,444.56 8,443.16 8,443.26 2,676.6K
10:29 8,443.48 8,445.66 8,443.48 8,445.43 3,307.3K
10:30 8,446.09 8,452.21 8,446.09 8,452.21 2,784.1K
10:31 8,452.48 8,457.63 8,450.77 8,457.63 3,762.5K
10:32 8,457.95 8,462.23 8,456.64 8,461.51 6,255.7K
10:33 8,461.15 8,462.37 8,460.52 8,462.25 3,063.0K
10:34 8,462.60 8,462.60 8,457.68 8,457.68 2,659.2K
10:35 8,457.28 8,459.71 8,456.56 8,458.02 2,525.8K
10:36 8,458.16 8,459.68 8,458.16 8,459.35 2,407.7K
10:37 8,459.62 8,461.21 8,459.62 8,459.88 2,540.4K
10:38 8,460.33 8,462.54 8,459.74 8,462.54 2,227.2K
10:39 8,461.96 8,466.21 8,461.96 8,466.03 2,869.0K
10:40 8,466.08 8,469.94 8,466.08 8,469.94 3,787.6K
10:41 8,470.37 8,475.74 8,470.09 8,474.87 4,310.8K
10:42 8,474.30 8,475.62 8,473.88 8,474.94 3,232.0K
10:43 8,473.95 8,473.95 8,470.95 8,472.55 3,119.9K
10:44 8,472.65 8,475.32 8,472.65 8,475.21 3,057.9K
10:45 8,475.12 8,477.32 8,475.08 8,476.92 2,766.8K
10:46 8,477.36 8,477.36 8,472.75 8,473.00 2,667.9K
10:47 8,472.93 8,473.88 8,472.35 8,473.88 2,285.5K
10:48 8,474.11 8,480.94 8,474.11 8,480.03 3,241.6K
10:49 8,479.79 8,485.56 8,479.70 8,484.92 3,469.9K
10:50 8,484.86 8,484.86 8,476.72 8,476.72 3,719.2K
10:51 8,476.15 8,476.25 8,472.57 8,473.01 2,496.1K
10:52 8,472.99 8,474.95 8,472.68 8,473.89 3,417.3K
10:53 8,473.68 8,475.14 8,471.92 8,472.08 2,946.7K
10:54 8,471.10 8,471.37 8,465.28 8,465.56 2,837.4K
10:55 8,466.56 8,466.56 8,463.76 8,463.76 2,727.6K
10:56 8,463.75 8,463.75 8,460.84 8,460.84 3,379.8K
10:57 8,460.51 8,460.67 8,458.84 8,460.34 2,975.3K
10:58 8,460.95 8,461.67 8,459.73 8,460.01 2,477.5K
10:59 8,459.62 8,459.66 8,455.77 8,456.14 3,396.1K
11:00 8,456.28 8,457.51 8,455.32 8,456.85 3,009.1K
11:01 8,456.85 8,456.85 8,451.68 8,451.92 5,180.7K
11:02 8,451.43 8,451.93 8,448.01 8,448.01 3,934.7K
11:03 8,448.13 8,448.43 8,446.16 8,448.27 4,381.0K
11:04 8,447.94 8,453.31 8,447.94 8,453.05 3,143.2K
11:05 8,453.28 8,457.44 8,453.28 8,456.07 2,504.3K
11:06 8,455.67 8,455.96 8,454.26 8,454.26 3,256.5K
11:07 8,454.32 8,454.46 8,449.42 8,449.42 3,521.2K
11:08 8,448.54 8,450.22 8,447.67 8,447.67 2,964.9K
11:09 8,446.75 8,449.27 8,446.18 8,448.76 2,520.4K
11:10 8,449.03 8,449.77 8,448.52 8,449.04 2,368.3K
11:11 8,448.96 8,449.33 8,445.72 8,445.72 2,501.4K
11:12 8,446.31 8,446.31 8,443.79 8,443.96 3,189.1K
11:13 8,444.69 8,445.51 8,443.94 8,444.99 4,293.6K
11:14 8,445.06 8,446.47 8,445.06 8,445.20 2,946.2K
11:15 8,445.65 8,446.01 8,444.32 8,444.78 3,385.6K
11:16 8,444.18 8,444.25 8,434.52 8,434.64 6,299.7K
11:17 8,433.48 8,433.48 8,430.53 8,430.65 4,903.7K
11:18 8,430.35 8,430.80 8,428.74 8,428.74 4,239.9K
11:19 8,428.34 8,431.85 8,428.34 8,430.43 3,399.7K
11:20 8,430.54 8,436.48 8,430.35 8,436.25 3,994.7K
11:21 8,436.88 8,438.44 8,436.88 8,437.87 3,516.1K
11:22 8,438.72 8,440.08 8,438.32 8,438.66 2,970.2K
11:23 8,438.86 8,438.86 8,434.23 8,434.23 4,995.9K
11:24 8,433.91 8,433.91 8,426.15 8,426.15 5,491.9K
11:25 8,425.59 8,425.59 8,414.91 8,414.91 9,351.6K
11:26 8,413.51 8,415.40 8,412.08 8,415.40 6,805.8K
11:27 8,416.47 8,425.27 8,414.79 8,425.27 5,394.6K
11:28 8,424.17 8,430.06 8,424.17 8,429.42 3,786.5K
11:29 8,430.48 8,435.78 8,430.48 8,434.93 4,191.0K
11:30 8,436.26 8,436.26 8,435.58 8,435.58 194.3K
11:31 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:32 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:33 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:34 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:35 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:36 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:37 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:38 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:39 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:40 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:41 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:42 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:43 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:44 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:45 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:46 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:47 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:48 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:49 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:50 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:51 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:52 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:53 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:54 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:55 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:56 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:57 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:58 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
11:59 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:00 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:01 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:02 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:03 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:04 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:05 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:06 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:07 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:08 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:09 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:10 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:11 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:12 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:13 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:14 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:15 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:16 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:17 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:18 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:19 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:20 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:21 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:22 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:23 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:24 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:25 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:26 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:27 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:28 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:29 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:30 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:31 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:32 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:33 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:34 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:35 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:36 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:37 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:38 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:39 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:40 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:41 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:42 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:43 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:44 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:45 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:46 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:47 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:48 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:49 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:50 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:51 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:52 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:53 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:54 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:55 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:56 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:57 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:58 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
12:59 8,435.58 8,435.58 8,435.58 8,435.58 0.0K
13:00 8,435.58 8,446.79 8,435.58 8,445.74 12,883.2K
13:01 8,444.81 8,450.18 8,443.64 8,449.96 6,109.5K
13:02 8,449.10 8,449.10 8,443.10 8,443.69 5,424.4K
13:03 8,443.06 8,443.06 8,438.62 8,439.57 4,052.7K
13:04 8,439.30 8,444.77 8,439.21 8,443.16 6,433.9K
13:05 8,442.24 8,442.58 8,440.59 8,441.31 4,831.4K
13:06 8,441.34 8,441.34 8,437.99 8,440.38 5,666.9K
13:07 8,441.18 8,441.74 8,435.41 8,435.41 3,649.0K
13:08 8,435.68 8,435.68 8,432.42 8,434.71 5,810.8K
13:09 8,433.98 8,437.85 8,433.98 8,437.65 5,226.8K
13:10 8,438.64 8,448.60 8,438.64 8,448.60 5,135.2K
13:11 8,449.10 8,455.79 8,449.10 8,455.79 4,138.4K
13:12 8,456.16 8,464.44 8,456.16 8,464.44 5,611.7K
13:13 8,464.33 8,464.64 8,461.64 8,464.64 4,060.9K
13:14 8,464.61 8,469.07 8,464.19 8,469.07 5,098.5K
13:15 8,468.43 8,469.36 8,464.45 8,464.99 6,106.2K
13:16 8,465.01 8,466.19 8,463.74 8,466.13 3,518.5K
13:17 8,466.39 8,470.56 8,466.39 8,469.66 4,907.8K
13:18 8,469.82 8,471.94 8,468.65 8,468.65 4,680.6K
13:19 8,468.52 8,469.08 8,467.69 8,468.88 2,791.4K
13:20 8,469.28 8,472.79 8,468.04 8,472.38 4,125.5K
13:21 8,472.23 8,472.57 8,470.69 8,471.55 3,297.5K
13:22 8,471.80 8,472.69 8,471.02 8,472.69 3,095.8K
13:23 8,472.17 8,472.17 8,469.24 8,470.56 4,016.5K
13:24 8,470.35 8,471.80 8,469.70 8,471.67 4,620.5K
13:25 8,471.72 8,472.15 8,469.99 8,469.99 6,785.5K
13:26 8,470.00 8,470.00 8,466.92 8,466.92 2,710.6K
13:27 8,467.10 8,467.45 8,466.59 8,467.36 2,053.9K
13:28 8,467.14 8,469.77 8,467.14 8,468.98 3,040.9K
13:29 8,468.92 8,469.02 8,467.91 8,469.02 2,581.9K
13:30 8,468.94 8,470.02 8,468.14 8,469.25 2,421.0K
13:31 8,469.55 8,469.94 8,467.52 8,468.70 2,299.5K
13:32 8,467.49 8,468.32 8,466.26 8,467.04 1,992.4K
13:33 8,467.91 8,468.06 8,466.15 8,467.42 1,987.3K
13:34 8,467.69 8,470.27 8,466.68 8,470.16 2,141.2K
13:35 8,470.69 8,476.29 8,470.61 8,474.61 1,892.9K
13:36 8,475.07 8,475.57 8,473.02 8,475.57 2,330.6K
13:37 8,476.10 8,476.93 8,475.42 8,476.93 2,357.7K
13:38 8,476.18 8,477.16 8,475.21 8,475.81 2,224.0K
13:39 8,476.47 8,478.25 8,476.10 8,478.18 1,803.9K
13:40 8,477.97 8,479.54 8,477.17 8,479.31 2,386.8K
13:41 8,479.54 8,479.54 8,474.96 8,474.96 2,724.6K
13:42 8,475.15 8,476.04 8,471.96 8,471.96 2,258.2K
13:43 8,471.71 8,471.71 8,468.67 8,469.06 2,998.5K
13:44 8,469.06 8,469.34 8,467.73 8,468.25 2,130.2K
13:45 8,467.37 8,469.60 8,466.29 8,469.55 2,039.9K
13:46 8,469.42 8,469.42 8,467.79 8,468.35 1,868.4K
13:47 8,468.21 8,470.89 8,468.21 8,470.89 1,588.0K
13:48 8,471.32 8,476.26 8,471.32 8,474.71 2,640.5K
13:49 8,474.99 8,476.28 8,474.57 8,475.80 1,678.6K
13:50 8,475.55 8,479.25 8,474.87 8,476.97 2,407.1K
13:51 8,477.14 8,477.14 8,475.10 8,475.96 2,126.3K
13:52 8,475.89 8,476.33 8,474.51 8,474.79 2,292.6K
13:53 8,474.67 8,475.36 8,472.53 8,472.53 2,568.5K
13:54 8,472.38 8,472.82 8,471.40 8,471.40 2,216.6K
13:55 8,471.21 8,471.21 8,465.90 8,465.90 3,077.7K
13:56 8,466.40 8,470.79 8,466.40 8,470.22 2,094.9K
13:57 8,470.70 8,472.03 8,470.52 8,470.74 1,812.1K
13:58 8,470.80 8,471.45 8,469.45 8,471.37 1,951.3K
13:59 8,472.00 8,478.68 8,471.75 8,478.33 2,162.6K
14:00 8,478.47 8,486.33 8,478.47 8,484.67 3,280.7K
14:01 8,485.15 8,487.41 8,483.64 8,487.40 2,224.4K
14:02 8,487.31 8,489.04 8,487.30 8,488.51 2,296.7K
14:03 8,488.86 8,493.34 8,488.86 8,492.47 2,908.4K
14:04 8,492.46 8,495.52 8,492.46 8,495.17 2,309.3K
14:05 8,495.56 8,496.22 8,492.89 8,493.75 2,677.5K
14:06 8,493.36 8,493.39 8,491.85 8,493.39 2,101.2K
14:07 8,493.61 8,493.89 8,492.28 8,493.89 2,163.6K
14:08 8,493.52 8,497.34 8,492.82 8,497.34 2,089.3K
14:09 8,498.20 8,498.93 8,493.85 8,493.85 3,073.1K
14:10 8,492.43 8,496.27 8,492.43 8,494.95 4,764.6K
14:11 8,495.12 8,497.75 8,494.28 8,497.53 2,483.6K
14:12 8,498.24 8,499.88 8,498.00 8,498.90 3,398.5K
14:13 8,498.70 8,499.00 8,497.49 8,497.95 1,884.4K
14:14 8,497.94 8,499.39 8,497.59 8,499.39 2,462.1K
14:15 8,499.43 8,502.11 8,499.27 8,501.50 2,688.7K
14:16 8,501.38 8,506.21 8,501.38 8,505.60 4,119.4K
14:17 8,505.77 8,505.77 8,501.72 8,501.72 2,735.6K
14:18 8,502.05 8,503.80 8,501.73 8,502.73 2,186.2K
14:19 8,502.56 8,504.60 8,501.68 8,501.68 2,666.1K
14:20 8,501.61 8,502.88 8,501.38 8,502.03 3,294.4K
14:21 8,501.99 8,501.99 8,496.03 8,496.03 3,454.3K
14:22 8,495.25 8,495.25 8,491.71 8,493.59 3,653.5K
14:23 8,494.51 8,497.79 8,494.51 8,496.83 2,842.4K
14:24 8,497.56 8,498.28 8,497.02 8,497.78 2,602.2K
14:25 8,497.55 8,498.87 8,497.51 8,498.30 2,924.1K
14:26 8,498.32 8,499.47 8,497.71 8,499.05 2,676.7K
14:27 8,499.30 8,504.62 8,499.30 8,504.62 2,962.8K
14:28 8,505.04 8,509.65 8,505.04 8,509.65 4,684.6K
14:29 8,509.90 8,511.80 8,509.66 8,511.63 4,021.0K
14:30 8,511.45 8,514.42 8,511.17 8,514.42 3,831.8K
14:31 8,514.13 8,514.43 8,512.53 8,512.59 3,951.2K
14:32 8,513.23 8,514.30 8,510.60 8,511.21 3,549.2K
14:33 8,510.92 8,513.31 8,510.92 8,512.95 4,581.1K
14:34 8,512.94 8,512.94 8,511.12 8,511.57 2,917.9K
14:35 8,511.50 8,511.50 8,507.24 8,507.89 3,320.4K
14:36 8,507.97 8,509.09 8,507.70 8,508.25 2,179.4K
14:37 8,508.19 8,513.58 8,508.19 8,513.58 3,048.2K
14:38 8,513.48 8,514.73 8,513.48 8,513.88 3,993.2K
14:39 8,513.69 8,514.30 8,512.61 8,513.61 2,673.3K
14:40 8,513.85 8,513.85 8,511.57 8,513.83 2,477.3K
14:41 8,514.44 8,514.97 8,513.83 8,514.59 2,979.9K
14:42 8,515.24 8,515.24 8,513.25 8,513.25 3,157.6K
14:43 8,513.10 8,514.27 8,513.02 8,513.02 2,886.9K
14:44 8,513.68 8,516.73 8,513.19 8,516.73 3,545.3K
14:45 8,516.68 8,521.70 8,516.68 8,521.70 4,196.8K
14:46 8,521.12 8,524.03 8,521.12 8,524.03 5,101.2K
14:47 8,524.43 8,525.65 8,523.73 8,525.01 4,740.9K
14:48 8,524.43 8,529.86 8,524.43 8,529.53 5,736.7K
14:49 8,529.55 8,529.87 8,527.88 8,529.87 4,958.1K
14:50 8,529.44 8,529.44 8,526.71 8,527.19 4,261.2K
14:51 8,527.62 8,528.42 8,526.45 8,528.42 4,118.1K
14:52 8,528.52 8,529.19 8,526.72 8,528.95 5,034.6K
14:53 8,529.24 8,531.10 8,529.24 8,530.63 4,600.8K
14:54 8,530.90 8,532.28 8,530.90 8,531.53 5,350.1K
14:55 8,531.61 8,532.39 8,531.20 8,531.66 6,355.3K
14:56 8,532.03 8,533.63 8,531.98 8,533.17 6,903.5K
14:57 8,532.94 8,533.00 8,532.78 8,532.78 394.8K
14:58 8,532.78 8,532.78 8,532.78 8,532.78 0.0K
14:59 8,532.78 8,534.98 8,532.78 8,534.98 10,152.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据