上证可选消费行业指数 (SSECD)

SSECD
🏛️ 中国 →
3,140.01
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 3,145.29 3,145.29 3,145.29 3,145.29 7,914.8K
09:29 3,145.29 3,145.29 3,145.29 3,145.29 0.0K
09:30 3,145.29 3,147.79 3,141.21 3,147.79 32,876.3K
09:31 3,147.45 3,148.86 3,138.85 3,140.77 29,606.3K
09:32 3,140.86 3,148.66 3,140.86 3,145.13 29,386.3K
09:33 3,144.82 3,145.30 3,140.11 3,141.13 35,179.8K
09:34 3,141.79 3,144.53 3,141.26 3,143.07 26,342.9K
09:35 3,143.71 3,147.42 3,142.91 3,145.55 25,538.7K
09:36 3,146.04 3,146.80 3,145.16 3,146.14 21,684.7K
09:37 3,145.66 3,145.66 3,138.97 3,141.62 24,169.4K
09:38 3,141.14 3,144.50 3,140.16 3,144.50 21,315.1K
09:39 3,143.40 3,144.13 3,141.32 3,142.90 22,804.6K
09:40 3,142.62 3,145.57 3,141.51 3,145.35 15,712.1K
09:41 3,145.07 3,145.07 3,139.88 3,139.88 15,460.3K
09:42 3,139.69 3,145.21 3,139.69 3,145.03 23,343.4K
09:43 3,146.59 3,152.81 3,146.59 3,152.08 21,982.9K
09:44 3,153.03 3,154.27 3,150.92 3,152.58 19,793.9K
09:45 3,152.71 3,153.79 3,149.99 3,152.51 18,016.8K
09:46 3,152.46 3,158.55 3,152.33 3,158.55 21,196.3K
09:47 3,159.16 3,162.63 3,159.16 3,160.87 15,273.4K
09:48 3,160.59 3,160.59 3,156.24 3,157.25 17,437.3K
09:49 3,157.81 3,159.59 3,157.04 3,157.87 11,190.3K
09:50 3,157.21 3,157.97 3,155.22 3,156.44 10,612.6K
09:51 3,155.72 3,155.72 3,151.96 3,152.59 13,935.0K
09:52 3,152.24 3,154.46 3,151.28 3,153.51 12,630.6K
09:53 3,153.08 3,153.97 3,152.12 3,152.94 11,856.8K
09:54 3,152.23 3,152.24 3,150.57 3,150.57 11,887.1K
09:55 3,150.70 3,151.34 3,148.67 3,148.67 8,873.5K
09:56 3,148.09 3,149.89 3,146.08 3,146.10 11,023.5K
09:57 3,146.74 3,147.17 3,144.68 3,144.88 10,493.3K
09:58 3,144.61 3,146.00 3,144.61 3,146.00 11,304.5K
09:59 3,146.11 3,146.43 3,140.26 3,140.26 10,342.7K
10:00 3,140.71 3,141.50 3,139.42 3,140.18 11,413.3K
10:01 3,141.08 3,142.25 3,137.52 3,138.26 15,092.3K
10:02 3,137.93 3,138.46 3,136.87 3,136.99 19,522.8K
10:03 3,137.07 3,141.90 3,137.07 3,139.45 13,804.6K
10:04 3,140.20 3,141.78 3,139.86 3,141.21 11,945.4K
10:05 3,141.25 3,142.43 3,140.92 3,142.18 11,770.7K
10:06 3,142.41 3,143.55 3,140.37 3,143.55 10,762.7K
10:07 3,143.74 3,144.46 3,141.60 3,141.60 12,063.5K
10:08 3,142.09 3,142.35 3,139.54 3,139.54 9,329.1K
10:09 3,139.29 3,139.43 3,137.17 3,137.17 10,723.6K
10:10 3,136.64 3,137.20 3,136.01 3,136.27 17,512.7K
10:11 3,136.48 3,138.02 3,136.28 3,136.89 9,833.3K
10:12 3,137.07 3,137.27 3,132.42 3,132.42 11,330.2K
10:13 3,132.34 3,132.34 3,127.94 3,129.12 19,548.3K
10:14 3,129.18 3,137.64 3,129.18 3,137.64 13,981.0K
10:15 3,137.72 3,138.26 3,133.95 3,134.37 9,518.5K
10:16 3,134.36 3,134.63 3,133.43 3,133.58 8,234.3K
10:17 3,133.12 3,133.72 3,132.59 3,132.59 9,814.7K
10:18 3,132.88 3,132.88 3,130.68 3,130.94 8,195.5K
10:19 3,131.27 3,131.27 3,127.56 3,127.73 8,037.3K
10:20 3,127.66 3,130.38 3,127.66 3,130.33 8,340.0K
10:21 3,130.79 3,134.65 3,130.30 3,134.65 8,277.8K
10:22 3,134.64 3,134.64 3,131.44 3,131.44 7,232.5K
10:23 3,131.94 3,132.48 3,131.38 3,131.38 7,485.2K
10:24 3,131.49 3,131.64 3,127.44 3,127.44 9,738.1K
10:25 3,126.98 3,126.98 3,120.40 3,120.40 19,071.5K
10:26 3,120.32 3,121.20 3,119.01 3,120.42 17,604.7K
10:27 3,120.24 3,120.24 3,114.94 3,115.01 17,317.5K
10:28 3,114.90 3,115.96 3,113.98 3,114.19 17,899.5K
10:29 3,114.30 3,115.36 3,113.74 3,114.86 18,582.4K
10:30 3,115.38 3,116.16 3,113.87 3,115.00 11,187.0K
10:31 3,114.84 3,114.96 3,112.91 3,113.45 8,605.6K
10:32 3,112.86 3,113.02 3,109.59 3,109.90 11,012.4K
10:33 3,109.82 3,111.20 3,107.55 3,107.55 11,696.5K
10:34 3,107.51 3,114.70 3,107.51 3,114.70 14,565.1K
10:35 3,114.62 3,121.40 3,114.62 3,121.40 9,695.3K
10:36 3,121.90 3,127.01 3,121.90 3,125.68 11,095.5K
10:37 3,125.70 3,126.90 3,125.07 3,126.90 12,925.2K
10:38 3,126.75 3,126.75 3,120.93 3,121.34 8,438.3K
10:39 3,120.92 3,121.33 3,120.30 3,120.82 5,158.0K
10:40 3,121.14 3,123.53 3,121.06 3,122.89 6,137.7K
10:41 3,122.86 3,122.86 3,116.26 3,118.15 8,294.8K
10:42 3,117.87 3,120.50 3,116.99 3,120.50 5,291.6K
10:43 3,121.22 3,127.87 3,121.22 3,127.87 6,438.4K
10:44 3,128.13 3,130.90 3,128.13 3,130.90 6,850.0K
10:45 3,130.68 3,130.68 3,128.05 3,128.27 7,080.0K
10:46 3,127.98 3,129.27 3,127.09 3,129.27 5,667.6K
10:47 3,129.71 3,130.92 3,129.12 3,130.46 5,695.0K
10:48 3,130.81 3,132.83 3,130.73 3,131.17 7,006.2K
10:49 3,130.99 3,130.99 3,128.09 3,128.37 5,331.5K
10:50 3,128.59 3,128.59 3,123.98 3,124.13 6,241.3K
10:51 3,124.25 3,124.60 3,122.88 3,122.88 6,530.9K
10:52 3,122.61 3,122.61 3,117.97 3,118.18 7,345.3K
10:53 3,116.90 3,117.69 3,115.49 3,117.69 7,040.9K
10:54 3,117.68 3,119.37 3,116.80 3,118.97 6,753.7K
10:55 3,119.48 3,119.48 3,115.97 3,115.97 5,786.2K
10:56 3,116.05 3,116.83 3,115.03 3,116.83 5,482.8K
10:57 3,116.87 3,117.41 3,116.02 3,117.00 4,795.6K
10:58 3,117.01 3,117.01 3,115.50 3,116.20 4,119.8K
10:59 3,116.44 3,119.75 3,116.17 3,118.72 6,364.6K
11:00 3,118.63 3,118.97 3,116.38 3,117.19 6,101.3K
11:01 3,117.19 3,117.39 3,115.83 3,116.02 4,813.8K
11:02 3,116.12 3,117.84 3,115.57 3,116.96 3,592.5K
11:03 3,117.07 3,118.57 3,116.84 3,116.87 3,409.0K
11:04 3,117.04 3,117.38 3,116.66 3,116.77 3,352.0K
11:05 3,116.59 3,119.84 3,116.19 3,119.84 4,520.1K
11:06 3,119.50 3,119.50 3,118.28 3,118.54 2,893.2K
11:07 3,118.80 3,119.72 3,118.49 3,119.62 2,107.0K
11:08 3,119.12 3,119.12 3,114.63 3,114.64 3,953.9K
11:09 3,114.86 3,114.86 3,113.20 3,113.56 5,429.0K
11:10 3,113.49 3,116.75 3,113.15 3,116.75 4,472.6K
11:11 3,115.98 3,116.67 3,115.17 3,115.17 2,832.1K
11:12 3,114.86 3,115.15 3,113.42 3,113.71 2,588.1K
11:13 3,114.01 3,114.34 3,111.62 3,111.62 2,506.0K
11:14 3,111.73 3,111.73 3,108.30 3,108.69 5,191.0K
11:15 3,108.73 3,109.06 3,107.53 3,107.79 4,101.1K
11:16 3,107.90 3,108.59 3,107.12 3,108.29 3,460.4K
11:17 3,108.59 3,110.59 3,108.40 3,110.35 3,645.7K
11:18 3,110.69 3,112.40 3,110.62 3,111.80 3,300.3K
11:19 3,111.28 3,112.94 3,111.06 3,112.94 3,150.9K
11:20 3,113.48 3,114.55 3,113.48 3,113.65 2,602.0K
11:21 3,113.63 3,113.63 3,110.64 3,110.66 3,876.6K
11:22 3,110.29 3,110.29 3,107.67 3,108.06 3,132.2K
11:23 3,107.53 3,107.62 3,105.10 3,105.20 3,415.4K
11:24 3,105.02 3,105.14 3,102.89 3,102.89 6,602.7K
11:25 3,102.88 3,102.88 3,100.52 3,100.52 7,451.2K
11:26 3,100.34 3,100.34 3,098.88 3,098.97 6,824.8K
11:27 3,098.93 3,099.60 3,098.16 3,099.23 5,415.0K
11:28 3,098.59 3,100.66 3,098.59 3,100.66 4,614.0K
11:29 3,100.78 3,100.78 3,099.68 3,099.83 3,714.8K
11:30 3,099.91 3,099.91 3,099.91 3,099.91 186.1K
11:31 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:32 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:33 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:34 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:35 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:36 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:37 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:38 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:39 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:40 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:41 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:42 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:43 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:44 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:45 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:46 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:47 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:48 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:49 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:50 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:51 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:52 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:53 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:54 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:55 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:56 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:57 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:58 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
11:59 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:00 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:01 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:02 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:03 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:04 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:05 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:06 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:07 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:08 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:09 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:10 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:11 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:12 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:13 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:14 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:15 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:16 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:17 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:18 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:19 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:20 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:21 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:22 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:23 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:24 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:25 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:26 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:27 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:28 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:29 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:30 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:31 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:32 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:33 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:34 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:35 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:36 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:37 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:38 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:39 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:40 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:41 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:42 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:43 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:44 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:45 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:46 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:47 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:48 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:49 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:50 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:51 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:52 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:53 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:54 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:55 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:56 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:57 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:58 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
12:59 3,099.91 3,099.91 3,099.91 3,099.91 0.0K
13:00 3,099.91 3,099.91 3,096.97 3,098.62 15,469.7K
13:01 3,099.02 3,102.86 3,098.98 3,102.10 5,888.7K
13:02 3,102.09 3,102.09 3,096.75 3,096.75 5,458.8K
13:03 3,096.58 3,097.92 3,096.08 3,096.46 4,912.7K
13:04 3,096.67 3,097.82 3,095.79 3,096.91 8,249.3K
13:05 3,096.83 3,096.83 3,094.70 3,094.82 6,755.8K
13:06 3,094.78 3,094.78 3,092.88 3,093.95 7,776.8K
13:07 3,093.03 3,096.64 3,093.03 3,096.51 6,984.7K
13:08 3,096.76 3,100.28 3,096.46 3,100.05 6,323.4K
13:09 3,099.86 3,100.34 3,097.45 3,098.49 5,723.0K
13:10 3,099.00 3,099.35 3,097.46 3,097.80 4,106.6K
13:11 3,098.24 3,103.90 3,098.24 3,103.90 5,864.2K
13:12 3,104.25 3,108.29 3,104.25 3,107.41 6,540.8K
13:13 3,106.90 3,107.01 3,105.46 3,106.20 5,643.9K
13:14 3,106.00 3,108.46 3,105.58 3,108.46 4,314.9K
13:15 3,108.29 3,108.29 3,106.47 3,108.24 3,456.8K
13:16 3,107.86 3,109.58 3,107.68 3,109.15 3,129.9K
13:17 3,109.36 3,109.52 3,108.17 3,109.00 4,604.1K
13:18 3,108.84 3,109.22 3,104.76 3,104.86 5,849.0K
13:19 3,104.88 3,105.24 3,104.26 3,104.63 3,474.1K
13:20 3,104.92 3,106.00 3,104.72 3,105.66 5,738.0K
13:21 3,105.69 3,107.62 3,105.09 3,107.51 3,306.1K
13:22 3,107.14 3,108.81 3,106.27 3,108.37 4,057.7K
13:23 3,108.60 3,108.60 3,107.48 3,108.29 2,491.3K
13:24 3,107.72 3,108.46 3,107.54 3,108.46 2,627.9K
13:25 3,108.41 3,111.01 3,108.05 3,111.01 3,566.6K
13:26 3,111.26 3,111.98 3,110.79 3,111.17 3,404.7K
13:27 3,111.22 3,113.10 3,111.16 3,113.10 2,831.9K
13:28 3,112.85 3,114.07 3,112.85 3,113.59 4,462.8K
13:29 3,112.70 3,113.32 3,112.19 3,112.19 3,151.3K
13:30 3,112.15 3,114.41 3,111.89 3,114.41 3,620.0K
13:31 3,114.65 3,117.21 3,114.65 3,116.92 4,280.0K
13:32 3,117.05 3,117.73 3,115.43 3,115.52 4,103.3K
13:33 3,114.84 3,114.84 3,110.52 3,110.76 6,127.3K
13:34 3,110.71 3,110.71 3,108.32 3,108.32 5,068.3K
13:35 3,108.43 3,108.43 3,105.03 3,105.03 6,313.1K
13:36 3,105.29 3,105.44 3,104.60 3,104.60 3,384.8K
13:37 3,104.42 3,104.72 3,103.57 3,104.57 3,026.9K
13:38 3,104.90 3,105.49 3,104.23 3,104.53 3,086.7K
13:39 3,104.54 3,104.93 3,103.99 3,104.46 2,835.7K
13:40 3,104.16 3,104.16 3,101.72 3,101.79 3,840.0K
13:41 3,101.57 3,102.84 3,101.57 3,102.84 3,952.1K
13:42 3,102.92 3,103.02 3,102.36 3,102.51 3,002.1K
13:43 3,102.79 3,102.79 3,101.41 3,101.59 3,182.1K
13:44 3,101.27 3,101.63 3,100.30 3,100.30 4,752.9K
13:45 3,100.38 3,101.28 3,100.35 3,100.60 3,153.3K
13:46 3,101.00 3,101.00 3,099.12 3,099.22 3,447.2K
13:47 3,099.21 3,102.65 3,099.21 3,102.14 3,264.7K
13:48 3,102.07 3,104.16 3,102.03 3,104.16 2,214.2K
13:49 3,103.99 3,104.23 3,102.06 3,102.52 3,482.5K
13:50 3,102.41 3,102.97 3,102.31 3,102.48 2,912.1K
13:51 3,102.97 3,103.22 3,101.91 3,102.67 3,154.2K
13:52 3,103.39 3,103.91 3,102.28 3,103.64 2,268.3K
13:53 3,104.14 3,106.14 3,103.63 3,105.18 4,997.3K
13:54 3,105.36 3,108.41 3,105.32 3,108.41 2,804.3K
13:55 3,108.47 3,108.47 3,107.09 3,107.53 3,114.4K
13:56 3,107.58 3,107.71 3,106.62 3,106.98 2,727.0K
13:57 3,107.22 3,108.22 3,107.15 3,107.68 2,295.2K
13:58 3,107.75 3,107.97 3,106.84 3,107.97 2,612.1K
13:59 3,107.89 3,111.82 3,107.61 3,111.39 5,000.7K
14:00 3,111.75 3,111.78 3,110.45 3,111.62 3,368.3K
14:01 3,111.44 3,111.44 3,108.89 3,110.00 4,160.2K
14:02 3,110.23 3,110.23 3,106.82 3,107.87 5,102.0K
14:03 3,108.01 3,108.01 3,103.56 3,103.56 4,331.4K
14:04 3,103.74 3,103.74 3,102.37 3,103.53 4,634.0K
14:05 3,103.53 3,104.06 3,102.69 3,102.69 3,858.4K
14:06 3,102.71 3,103.09 3,102.27 3,103.01 4,335.9K
14:07 3,103.13 3,103.13 3,101.61 3,101.95 5,677.9K
14:08 3,101.92 3,101.92 3,100.70 3,101.34 3,525.0K
14:09 3,101.07 3,101.18 3,100.34 3,100.38 4,034.0K
14:10 3,100.23 3,100.93 3,098.09 3,098.09 7,212.0K
14:11 3,098.40 3,098.40 3,096.94 3,097.28 7,628.2K
14:12 3,097.06 3,102.43 3,096.60 3,102.43 9,498.7K
14:13 3,102.28 3,102.97 3,101.65 3,101.65 3,903.0K
14:14 3,101.58 3,102.57 3,100.91 3,102.26 3,707.2K
14:15 3,102.42 3,105.24 3,102.42 3,105.11 3,349.8K
14:16 3,104.99 3,105.64 3,104.17 3,105.54 2,955.2K
14:17 3,105.62 3,109.28 3,105.62 3,109.28 3,459.0K
14:18 3,109.56 3,112.71 3,109.51 3,112.37 5,772.0K
14:19 3,112.38 3,113.64 3,112.10 3,113.64 3,521.6K
14:20 3,113.52 3,113.80 3,112.43 3,113.58 4,226.3K
14:21 3,113.64 3,113.75 3,111.64 3,113.39 3,326.0K
14:22 3,113.04 3,115.04 3,113.04 3,114.63 4,255.8K
14:23 3,114.76 3,114.76 3,113.06 3,113.34 3,187.4K
14:24 3,113.16 3,113.34 3,111.97 3,112.13 3,047.0K
14:25 3,112.56 3,113.59 3,112.56 3,112.98 3,232.7K
14:26 3,113.39 3,114.21 3,112.72 3,114.21 3,973.7K
14:27 3,114.41 3,117.90 3,114.26 3,117.90 6,861.0K
14:28 3,118.20 3,120.72 3,118.20 3,120.56 5,473.5K
14:29 3,120.87 3,122.64 3,120.61 3,121.95 5,486.6K
14:30 3,121.82 3,122.75 3,121.54 3,122.37 4,992.4K
14:31 3,122.75 3,123.99 3,122.25 3,122.33 6,047.1K
14:32 3,121.83 3,121.83 3,116.72 3,117.25 7,424.1K
14:33 3,118.50 3,119.48 3,118.07 3,118.07 4,268.8K
14:34 3,117.53 3,121.40 3,117.53 3,121.40 4,956.6K
14:35 3,121.33 3,124.47 3,121.33 3,124.47 5,957.6K
14:36 3,124.67 3,124.91 3,123.46 3,123.46 5,695.8K
14:37 3,123.30 3,123.30 3,121.50 3,122.31 4,666.3K
14:38 3,122.09 3,122.46 3,120.69 3,120.69 4,405.7K
14:39 3,120.85 3,121.26 3,120.36 3,120.84 3,540.6K
14:40 3,121.33 3,122.96 3,121.33 3,122.81 5,671.2K
14:41 3,123.25 3,124.66 3,123.25 3,124.66 4,527.3K
14:42 3,124.51 3,124.81 3,123.91 3,124.77 4,405.1K
14:43 3,124.76 3,125.21 3,123.42 3,125.21 5,499.6K
14:44 3,125.41 3,126.82 3,125.23 3,126.82 6,498.2K
14:45 3,126.87 3,127.47 3,126.32 3,127.29 5,030.7K
14:46 3,127.49 3,128.11 3,126.19 3,127.52 8,915.4K
14:47 3,127.50 3,129.11 3,127.50 3,129.11 9,685.9K
14:48 3,129.11 3,131.66 3,129.11 3,131.50 8,180.7K
14:49 3,131.74 3,134.31 3,131.53 3,133.81 10,019.7K
14:50 3,133.99 3,135.49 3,133.71 3,135.49 9,640.1K
14:51 3,134.96 3,135.34 3,133.90 3,134.43 8,694.9K
14:52 3,134.44 3,135.26 3,134.42 3,134.69 8,084.5K
14:53 3,134.46 3,135.23 3,133.44 3,133.44 10,249.1K
14:54 3,133.73 3,134.46 3,133.29 3,134.23 9,308.4K
14:55 3,134.20 3,134.76 3,133.85 3,134.69 11,421.7K
14:56 3,134.45 3,135.01 3,133.70 3,134.50 11,581.5K
14:57 3,134.90 3,135.11 3,134.90 3,135.01 598.9K
14:58 3,135.01 3,135.01 3,135.01 3,135.01 0.0K
14:59 3,135.01 3,135.13 3,134.83 3,135.13 15,844.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,142.25 3,188.20 3,139.05 3,140.01 1,529.1M
2025-09-25 3,138.55 3,158.72 3,125.04 3,146.35 1,611.2M
2025-09-24 3,104.00 3,144.39 3,094.31 3,141.63 1,579.7M
2025-09-23 3,145.29 3,162.63 3,092.88 3,135.13 1,902.2M
2025-09-22 3,167.27 3,172.20 3,129.36 3,151.33 1,731.0M
2025-09-19 3,172.54 3,172.55 3,133.24 3,161.96 2,118.9M
2025-09-18 3,216.18 3,245.14 3,142.09 3,180.18 2,430.9M
2025-09-17 3,142.80 3,198.73 3,142.17 3,197.94 2,119.9M
2025-09-16 3,110.64 3,135.12 3,093.85 3,135.12 1,939.3M
2025-09-15 3,069.91 3,114.17 3,068.51 3,094.61 1,893.5M
2025-09-12 3,104.05 3,106.89 3,063.80 3,065.52 1,682.9M
2025-09-11 3,068.35 3,101.90 3,046.71 3,101.86 1,813.1M
2025-09-10 3,088.45 3,106.83 3,068.45 3,074.24 1,615.9M
2025-09-09 3,078.88 3,123.18 3,076.12 3,097.80 1,948.4M
2025-09-08 3,069.60 3,108.30 3,069.60 3,086.72 1,840.5M
2025-09-05 3,001.18 3,062.73 2,982.75 3,060.25 1,967.0M
2025-09-04 3,031.30 3,036.42 2,959.22 2,999.62 2,064.5M
2025-09-03 3,070.27 3,080.01 3,018.34 3,036.27 1,872.3M
2025-09-02 3,036.22 3,059.59 3,007.39 3,046.04 2,161.9M
2025-09-01 3,029.58 3,062.30 3,027.34 3,036.93 2,372.9M
2025-08-29 2,996.50 3,050.41 2,996.19 3,022.80 2,184.6M
2025-08-28 2,977.72 2,999.01 2,921.86 2,988.23 2,183.3M
2025-08-27 3,035.98 3,065.07 2,978.40 2,978.95 2,448.0M
2025-08-26 3,022.60 3,053.68 3,005.71 3,036.93 2,606.2M
2025-08-25 3,013.19 3,028.62 2,992.88 3,027.93 2,850.1M
2025-08-22 2,972.74 2,999.12 2,970.32 2,999.12 2,085.3M
2025-08-21 2,960.63 2,992.54 2,951.80 2,974.83 2,262.1M
2025-08-20 2,893.60 2,956.51 2,888.57 2,955.88 2,972.4M
2025-08-19 2,873.03 2,898.01 2,850.71 2,885.64 2,243.4M
2025-08-18 2,853.05 2,899.34 2,848.66 2,871.78 2,436.3M
2025-08-15 2,787.67 2,838.88 2,786.84 2,832.32 1,868.7M
2025-08-14 2,820.80 2,822.42 2,785.93 2,788.43 1,782.5M
2025-08-13 2,816.51 2,825.05 2,807.17 2,820.05 1,959.9M
2025-08-12 2,791.48 2,824.77 2,791.48 2,813.02 2,015.6M
2025-08-11 2,775.08 2,796.23 2,771.97 2,791.44 1,280.8M
2025-08-08 2,781.61 2,789.52 2,771.94 2,777.01 1,439.4M
2025-08-07 2,792.27 2,792.69 2,774.07 2,785.15 1,484.3M
2025-08-06 2,775.06 2,795.05 2,764.90 2,794.02 1,509.9M
2025-08-05 2,743.19 2,774.84 2,741.27 2,773.11 1,430.2M
2025-08-04 2,710.52 2,737.83 2,707.41 2,737.83 1,438.7M
2025-08-01 2,710.27 2,731.32 2,701.11 2,716.26 1,618.0M
2025-07-31 2,749.26 2,749.26 2,702.95 2,709.55 1,507.4M
2025-07-30 2,753.23 2,773.27 2,740.52 2,755.87 1,433.8M
2025-07-29 2,758.34 2,758.91 2,739.80 2,756.35 1,223.0M
2025-07-28 2,773.67 2,780.52 2,752.80 2,757.96 1,277.6M
2025-07-25 2,789.26 2,789.26 2,765.47 2,768.45 1,382.4M
2025-07-24 2,772.55 2,799.96 2,768.86 2,797.53 1,535.3M
2025-07-23 2,762.09 2,794.32 2,759.65 2,773.60 1,714.0M
2025-07-22 2,756.13 2,762.70 2,741.86 2,762.60 1,315.9M
2025-07-21 2,757.79 2,759.30 2,745.43 2,756.03 1,247.8M
2025-07-18 2,765.18 2,767.42 2,742.88 2,754.44 1,166.0M
2025-07-17 2,742.15 2,762.46 2,742.15 2,760.29 1,390.7M
2025-07-16 2,746.06 2,751.28 2,735.38 2,741.48 1,134.3M
2025-07-15 2,726.50 2,748.90 2,724.95 2,743.76 1,449.0M
2025-07-14 2,714.40 2,733.15 2,707.25 2,726.96 1,205.6M
2025-07-11 2,704.90 2,736.01 2,699.68 2,712.01 1,721.2M
2025-07-10 2,716.44 2,725.24 2,704.49 2,714.10 1,511.0M
2025-07-09 2,735.16 2,739.91 2,719.41 2,722.98 1,167.8M
2025-07-08 2,716.09 2,737.10 2,709.05 2,734.21 1,161.7M
2025-07-07 2,718.45 2,725.45 2,712.64 2,717.65 1,123.6M
2025-07-04 2,710.24 2,737.53 2,704.44 2,722.47 1,419.0M
2025-07-03 2,697.34 2,715.86 2,697.34 2,713.95 1,194.1M
2025-07-02 2,698.86 2,707.07 2,692.56 2,698.65 1,711.0M
2025-07-01 2,699.38 2,704.89 2,692.36 2,699.36 796.9M
2025-06-30 2,683.33 2,699.20 2,679.64 2,697.96 852.6M
2025-06-27 2,683.24 2,692.06 2,673.33 2,680.16 1,116.0M
2025-06-26 2,697.31 2,697.75 2,673.88 2,677.51 1,112.5M
2025-06-25 2,674.91 2,702.15 2,670.68 2,700.91 1,246.1M
2025-06-24 2,635.81 2,671.20 2,635.81 2,669.96 1,162.6M
2025-06-23 2,624.51 2,627.99 2,605.06 2,622.23 885.7M
2025-06-20 2,637.13 2,646.97 2,633.24 2,636.38 800.9M
2025-06-19 2,659.73 2,671.93 2,635.45 2,641.22 1,093.2M
2025-06-18 2,659.42 2,666.63 2,652.64 2,662.30 1,120.7M
2025-06-17 2,667.88 2,674.18 2,658.66 2,663.25 1,001.8M
2025-06-16 2,669.07 2,676.45 2,661.06 2,667.90 966.9M
2025-06-13 2,704.44 2,706.07 2,669.58 2,677.92 1,332.9M
2025-06-12 2,714.55 2,723.38 2,702.60 2,720.51 965.5M
2025-06-11 2,696.64 2,735.74 2,696.64 2,721.12 936.1M
2025-06-10 2,712.48 2,723.05 2,676.80 2,692.94 976.6M
2025-06-09 2,707.68 2,717.99 2,697.58 2,711.80 992.0M
2025-06-06 2,724.25 2,724.25 2,700.57 2,707.53 898.6M
2025-06-05 2,724.21 2,729.71 2,715.29 2,727.15 972.4M
2025-06-04 2,718.06 2,723.78 2,713.70 2,722.86 894.6M
2025-06-03 2,716.56 2,719.80 2,697.32 2,713.67 901.6M
2025-05-30 2,744.79 2,749.70 2,728.71 2,728.71 777.0M
2025-05-29 2,735.08 2,774.98 2,735.08 2,751.45 932.9M
2025-05-28 2,743.82 2,748.41 2,731.22 2,732.35 851.0M
2025-05-27 2,769.52 2,774.47 2,735.59 2,739.66 804.9M
2025-05-26 2,805.54 2,807.79 2,762.44 2,769.79 906.6M
2025-05-23 2,794.34 2,853.63 2,794.34 2,813.51 1,178.9M
2025-05-22 2,788.12 2,809.68 2,787.76 2,798.40 973.6M
2025-05-21 2,785.22 2,805.07 2,782.78 2,797.09 1,120.1M
2025-05-20 2,766.46 2,792.31 2,757.66 2,789.84 1,138.7M
2025-05-19 2,767.28 2,770.66 2,742.44 2,768.17 1,045.3M
2025-05-16 2,745.55 2,770.81 2,742.87 2,768.38 987.4M
2025-05-15 2,763.92 2,763.99 2,742.74 2,751.00 934.0M
2025-05-14 2,763.81 2,781.95 2,748.06 2,770.53 1,014.0M
2025-05-13 2,797.32 2,798.05 2,762.64 2,764.90 1,156.0M
2025-05-12 2,760.38 2,774.98 2,756.09 2,774.80 1,270.1M
2025-05-09 2,753.14 2,753.14 2,723.19 2,735.69 1,163.8M
2025-05-08 2,739.54 2,762.35 2,735.75 2,759.05 1,148.2M
2025-05-07 2,789.84 2,790.26 2,733.59 2,751.89 1,662.6M
2025-05-06 2,729.33 2,754.07 2,719.80 2,751.95 1,536.3M
2025-04-30 2,685.65 2,722.16 2,684.67 2,716.26 1,536.2M
2025-04-29 2,668.37 2,688.12 2,655.66 2,683.63 1,484.9M
2025-04-28 2,698.05 2,698.76 2,668.22 2,670.24 1,238.0M
2025-04-25 2,682.78 2,711.19 2,682.78 2,695.27 1,256.6M
2025-04-24 2,691.19 2,709.32 2,673.82 2,682.74 1,390.8M
2025-04-23 2,694.54 2,710.73 2,687.28 2,694.05 1,442.6M
2025-04-22 2,673.95 2,682.69 2,663.67 2,671.23 1,184.8M
2025-04-21 2,646.31 2,681.97 2,643.31 2,680.00 1,308.7M
2025-04-18 2,649.08 2,656.66 2,634.07 2,650.59 1,435.7M
2025-04-17 2,665.87 2,676.51 2,654.30 2,661.60 1,706.7M
2025-04-16 2,704.20 2,704.20 2,647.11 2,692.43 1,831.6M
2025-04-15 2,706.39 2,710.80 2,679.25 2,695.40 1,795.5M
2025-04-14 2,719.04 2,731.24 2,702.04 2,707.82 2,238.2M
2025-04-11 2,673.28 2,696.50 2,658.51 2,686.36 2,261.4M
2025-04-10 2,692.32 2,706.75 2,672.30 2,683.36 2,774.9M
2025-04-09 2,514.59 2,613.98 2,477.46 2,613.98 3,004.7M
2025-04-08 2,511.07 2,559.36 2,489.57 2,559.36 2,263.4M
2025-04-07 2,595.66 2,616.02 2,478.36 2,515.34 2,384.0M
2025-04-03 2,777.73 2,784.70 2,748.09 2,757.94 1,593.7M
2025-04-02 2,814.81 2,827.20 2,799.56 2,816.96 930.8M
2025-04-01 2,827.66 2,835.64 2,809.41 2,816.83 1,159.6M
2025-03-31 2,827.81 2,856.19 2,809.71 2,824.07 1,452.1M
2025-03-28 2,849.67 2,849.67 2,829.28 2,833.43 1,179.1M
2025-03-27 2,826.29 2,867.43 2,819.46 2,856.86 1,017.3M
2025-03-26 2,824.20 2,838.24 2,821.17 2,832.10 915.2M
2025-03-25 2,858.71 2,860.28 2,827.00 2,831.66 1,018.3M
2025-03-24 2,830.66 2,863.38 2,826.05 2,853.96 1,354.5M
2025-03-21 2,884.62 2,887.10 2,822.24 2,833.95 1,599.1M
2025-03-20 2,893.18 2,905.58 2,877.94 2,886.04 1,568.3M
2025-03-19 2,900.42 2,908.50 2,880.43 2,897.02 1,617.4M
2025-03-18 2,903.17 2,914.68 2,890.36 2,908.72 2,009.8M
2025-03-17 2,914.13 2,915.86 2,890.72 2,900.14 2,068.5M
2025-03-14 2,807.75 2,892.66 2,807.75 2,892.66 1,886.9M
2025-03-13 2,830.11 2,833.72 2,793.83 2,808.41 1,444.5M
2025-03-12 2,849.76 2,856.37 2,831.33 2,831.64 1,422.5M
2025-03-11 2,816.02 2,838.13 2,805.96 2,838.13 1,302.7M
2025-03-10 2,864.09 2,866.33 2,833.62 2,854.42 1,121.2M
2025-03-07 2,851.61 2,877.70 2,839.76 2,853.97 1,295.5M
2025-03-06 2,829.71 2,864.82 2,826.53 2,856.93 1,592.4M
2025-03-05 2,814.88 2,825.00 2,792.47 2,820.86 1,355.2M
2025-03-04 2,790.37 2,817.51 2,783.19 2,812.87 1,352.7M
2025-03-03 2,830.85 2,847.54 2,791.50 2,802.35 1,620.0M
2025-02-28 2,885.80 2,887.55 2,815.73 2,822.43 2,109.5M
2025-02-27 2,883.60 2,913.79 2,870.04 2,897.83 2,118.5M
2025-02-26 2,873.14 2,896.66 2,872.63 2,882.63 1,823.5M
2025-02-25 2,861.31 2,900.63 2,854.96 2,875.48 1,844.7M
2025-02-24 2,891.76 2,912.22 2,870.97 2,890.14 2,201.2M
2025-02-21 2,872.79 2,893.85 2,844.35 2,893.38 2,232.9M
2025-02-20 2,862.44 2,880.14 2,846.69 2,871.54 1,814.2M
2025-02-19 2,829.91 2,868.77 2,820.89 2,863.31 1,834.0M
2025-02-18 2,884.53 2,884.53 2,824.57 2,832.31 2,044.4M
2025-02-17 2,906.59 2,907.48 2,874.48 2,892.49 2,344.1M
2025-02-14 2,871.99 2,925.35 2,870.92 2,900.27 2,517.0M
2025-02-13 2,873.15 2,902.27 2,867.62 2,875.39 2,426.9M
2025-02-12 2,850.77 2,878.37 2,839.01 2,878.37 2,323.9M
2025-02-11 2,901.76 2,905.24 2,859.88 2,876.68 2,607.3M
2025-02-10 2,894.63 2,910.37 2,873.22 2,900.59 2,821.1M
2025-02-07 2,836.66 2,898.98 2,814.32 2,883.68 2,813.2M
2025-02-06 2,766.04 2,829.67 2,763.51 2,828.21 1,953.7M
2025-02-05 2,807.29 2,807.29 2,762.39 2,774.63 1,821.4M
2025-01-27 2,811.56 2,832.29 2,803.97 2,804.75 1,505.1M
2025-01-24 2,762.61 2,820.58 2,759.91 2,807.85 1,412.0M
2025-01-23 2,799.63 2,820.65 2,766.29 2,768.93 1,687.9M
2025-01-22 2,803.47 2,803.47 2,764.24 2,780.09 1,551.2M
2025-01-21 2,814.95 2,820.14 2,786.99 2,819.63 1,406.9M
2025-01-20 2,806.84 2,839.96 2,794.03 2,802.67 1,437.5M
2025-01-17 2,758.78 2,799.83 2,753.58 2,783.34 1,431.0M
2025-01-16 2,759.62 2,802.61 2,757.61 2,775.26 1,719.5M
2025-01-15 2,776.37 2,783.87 2,741.68 2,748.90 1,614.6M
2025-01-14 2,683.15 2,787.61 2,676.83 2,786.95 2,018.4M
2025-01-13 2,697.60 2,732.61 2,676.17 2,686.55 1,473.8M
2025-01-10 2,757.64 2,771.78 2,713.42 2,713.42 1,513.9M
2025-01-09 2,761.06 2,774.83 2,744.57 2,762.21 1,456.7M
2025-01-08 2,752.64 2,786.88 2,703.85 2,772.07 1,812.1M
2025-01-07 2,713.53 2,766.97 2,699.61 2,765.37 1,644.9M
2025-01-06 2,705.99 2,743.56 2,692.97 2,713.07 1,814.0M
2025-01-03 2,780.46 2,788.71 2,710.10 2,712.66 2,300.7M
2025-01-02 2,847.51 2,861.21 2,768.00 2,784.47 2,744.7M