上证180基本面加权指数 (SSE180FWI)

SSE180FWI
🏛️ 中国 →
12,045.93
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 12,037.00 12,037.00 12,037.00 12,037.00 71,735.1K
09:29 12,037.00 12,037.00 12,037.00 12,037.00 0.0K
09:30 12,037.00 12,058.91 12,035.60 12,057.58 252,516.3K
09:31 12,061.96 12,063.97 12,051.83 12,051.83 187,887.1K
09:32 12,054.56 12,060.21 12,043.80 12,051.11 214,896.1K
09:33 12,052.18 12,053.40 12,037.43 12,037.46 169,783.4K
09:34 12,040.71 12,044.29 12,035.52 12,036.99 141,648.0K
09:35 12,035.54 12,036.66 12,021.62 12,028.05 170,690.8K
09:36 12,028.19 12,037.83 12,028.19 12,032.44 146,855.7K
09:37 12,034.11 12,049.74 12,034.11 12,043.69 174,054.6K
09:38 12,042.42 12,045.83 12,031.98 12,034.55 151,815.4K
09:39 12,037.33 12,039.93 12,030.77 12,030.79 139,965.7K
09:40 12,031.70 12,041.65 12,024.82 12,041.65 156,365.6K
09:41 12,039.40 12,047.56 12,039.02 12,044.33 106,575.9K
09:42 12,043.47 12,051.16 12,043.47 12,046.87 110,117.8K
09:43 12,045.96 12,048.36 12,040.81 12,048.21 110,713.5K
09:44 12,047.30 12,062.55 12,047.30 12,057.90 138,566.2K
09:45 12,059.00 12,072.85 12,056.45 12,071.58 101,455.6K
09:46 12,074.87 12,076.86 12,069.65 12,076.86 136,702.3K
09:47 12,078.55 12,094.65 12,077.00 12,092.75 173,092.6K
09:48 12,093.32 12,105.32 12,093.32 12,105.32 133,888.4K
09:49 12,106.19 12,108.24 12,097.65 12,101.00 105,524.7K
09:50 12,098.39 12,100.69 12,092.63 12,092.63 146,782.2K
09:51 12,091.21 12,093.07 12,083.70 12,085.48 96,751.1K
09:52 12,088.28 12,097.25 12,088.28 12,094.68 84,155.6K
09:53 12,096.25 12,098.82 12,093.34 12,095.90 84,869.3K
09:54 12,095.53 12,104.27 12,095.53 12,102.57 76,905.3K
09:55 12,102.13 12,105.41 12,101.06 12,102.94 88,244.4K
09:56 12,102.49 12,107.25 12,102.14 12,103.25 119,544.6K
09:57 12,103.98 12,104.20 12,097.69 12,100.13 95,738.1K
09:58 12,101.28 12,109.39 12,101.28 12,102.08 81,721.4K
09:59 12,101.81 12,106.06 12,100.32 12,101.25 68,320.6K
10:00 12,102.58 12,103.58 12,090.50 12,091.10 98,923.0K
10:01 12,091.05 12,094.04 12,088.08 12,090.39 81,557.0K
10:02 12,089.96 12,090.39 12,083.40 12,089.21 67,118.4K
10:03 12,089.43 12,095.39 12,089.43 12,094.33 67,289.0K
10:04 12,090.71 12,091.81 12,087.65 12,090.05 57,670.8K
10:05 12,090.27 12,096.39 12,089.27 12,095.00 62,527.1K
10:06 12,095.37 12,095.37 12,090.12 12,090.12 60,242.0K
10:07 12,091.25 12,093.03 12,086.52 12,087.55 53,874.3K
10:08 12,085.80 12,087.77 12,083.66 12,085.45 43,370.8K
10:09 12,086.96 12,087.56 12,079.58 12,080.52 46,865.6K
10:10 12,079.84 12,079.84 12,070.62 12,072.84 64,744.5K
10:11 12,074.34 12,074.34 12,067.08 12,068.02 62,693.2K
10:12 12,069.04 12,074.02 12,066.55 12,068.57 44,287.6K
10:13 12,069.88 12,069.88 12,062.25 12,063.72 52,596.5K
10:14 12,064.80 12,074.08 12,064.80 12,071.24 55,830.1K
10:15 12,070.86 12,075.02 12,068.47 12,075.02 49,754.0K
10:16 12,075.51 12,083.09 12,075.51 12,083.00 60,697.9K
10:17 12,081.95 12,082.69 12,075.65 12,075.65 52,920.4K
10:18 12,072.45 12,076.46 12,070.78 12,072.05 59,221.4K
10:19 12,071.11 12,072.40 12,063.72 12,063.72 83,519.7K
10:20 12,064.49 12,064.49 12,057.70 12,059.81 69,123.8K
10:21 12,058.20 12,059.91 12,053.00 12,053.10 65,945.2K
10:22 12,052.69 12,052.69 12,048.62 12,050.42 71,245.5K
10:23 12,049.38 12,051.87 12,045.78 12,046.80 54,019.2K
10:24 12,043.45 12,046.33 12,041.17 12,041.17 64,588.6K
10:25 12,042.71 12,042.71 12,033.54 12,035.79 78,242.4K
10:26 12,035.68 12,036.05 12,030.69 12,031.93 75,631.2K
10:27 12,030.10 12,030.72 12,028.08 12,029.60 67,498.3K
10:28 12,027.99 12,029.43 12,023.11 12,026.43 60,365.5K
10:29 12,023.17 12,025.50 12,019.41 12,025.30 58,535.1K
10:30 12,024.50 12,028.75 12,019.41 12,020.46 92,109.7K
10:31 12,020.11 12,021.82 12,015.40 12,019.38 68,370.5K
10:32 12,019.03 12,021.06 12,015.99 12,020.28 48,203.5K
10:33 12,019.31 12,030.94 12,019.31 12,030.22 62,025.4K
10:34 12,031.53 12,034.30 12,027.46 12,027.73 54,907.4K
10:35 12,028.40 12,029.94 12,024.84 12,027.65 44,400.5K
10:36 12,025.09 12,027.99 12,024.14 12,026.24 35,158.9K
10:37 12,024.65 12,027.25 12,023.31 12,024.61 32,686.8K
10:38 12,024.64 12,026.79 12,022.91 12,024.74 32,065.1K
10:39 12,024.22 12,026.83 12,020.85 12,024.21 36,864.1K
10:40 12,024.37 12,025.05 12,018.97 12,022.32 40,210.5K
10:41 12,021.76 12,023.57 12,018.97 12,018.97 31,605.4K
10:42 12,018.48 12,020.75 12,013.90 12,015.44 43,846.8K
10:43 12,015.22 12,018.08 12,014.96 12,017.88 36,454.8K
10:44 12,016.43 12,019.88 12,013.00 12,015.29 37,218.1K
10:45 12,015.35 12,019.06 12,014.40 12,015.42 31,079.0K
10:46 12,017.34 12,019.55 12,015.81 12,016.96 27,523.3K
10:47 12,015.26 12,020.46 12,013.98 12,019.31 29,363.3K
10:48 12,018.16 12,023.28 12,018.16 12,022.65 27,926.3K
10:49 12,024.60 12,028.78 12,023.76 12,027.46 25,395.8K
10:50 12,026.83 12,029.79 12,026.60 12,026.99 24,087.7K
10:51 12,027.96 12,031.64 12,027.86 12,031.28 25,248.1K
10:52 12,030.50 12,032.02 12,026.41 12,026.41 44,918.4K
10:53 12,026.55 12,032.45 12,026.55 12,031.40 30,456.8K
10:54 12,030.57 12,035.21 12,030.57 12,033.53 34,287.3K
10:55 12,032.41 12,038.42 12,029.67 12,036.85 38,516.6K
10:56 12,037.88 12,039.40 12,030.74 12,031.14 50,353.8K
10:57 12,030.70 12,030.70 12,026.86 12,030.59 31,941.2K
10:58 12,028.97 12,036.46 12,028.97 12,036.46 34,829.7K
10:59 12,035.46 12,037.68 12,032.50 12,036.67 47,747.1K
11:00 12,037.32 12,037.32 12,024.23 12,024.23 78,073.4K
11:01 12,023.41 12,028.31 12,023.13 12,025.07 38,359.5K
11:02 12,025.65 12,031.32 12,025.65 12,029.06 38,207.5K
11:03 12,029.64 12,033.91 12,025.90 12,031.86 35,345.5K
11:04 12,032.22 12,032.51 12,026.72 12,029.03 39,162.6K
11:05 12,029.64 12,033.29 12,029.05 12,030.59 38,249.6K
11:06 12,030.90 12,032.27 12,025.16 12,025.54 48,668.2K
11:07 12,026.59 12,026.62 12,020.54 12,023.32 40,774.5K
11:08 12,022.32 12,025.38 12,020.80 12,022.42 26,926.8K
11:09 12,022.05 12,026.62 12,022.05 12,023.86 31,652.9K
11:10 12,024.53 12,027.06 12,024.53 12,025.91 28,717.1K
11:11 12,025.94 12,027.08 12,022.42 12,024.54 35,819.9K
11:12 12,027.16 12,029.46 12,026.84 12,028.73 31,676.5K
11:13 12,027.35 12,030.62 12,027.04 12,029.31 23,020.5K
11:14 12,030.59 12,031.27 12,026.63 12,026.63 34,088.2K
11:15 12,027.56 12,030.98 12,026.45 12,026.45 42,029.1K
11:16 12,025.68 12,027.78 12,024.58 12,025.95 33,464.2K
11:17 12,025.27 12,028.41 12,025.22 12,025.22 30,396.2K
11:18 12,026.91 12,029.58 12,024.99 12,026.37 30,929.9K
11:19 12,028.67 12,032.90 12,028.49 12,031.12 33,877.5K
11:20 12,031.40 12,032.84 12,028.18 12,029.09 53,306.4K
11:21 12,029.40 12,031.34 12,028.30 12,029.11 43,112.9K
11:22 12,028.95 12,034.51 12,028.95 12,034.51 36,731.0K
11:23 12,033.20 12,034.37 12,028.64 12,032.90 34,634.2K
11:24 12,032.59 12,033.42 12,030.00 12,031.40 42,602.0K
11:25 12,032.20 12,032.45 12,029.94 12,029.94 37,175.6K
11:26 12,029.85 12,035.01 12,029.85 12,034.04 29,649.1K
11:27 12,031.00 12,036.26 12,031.00 12,036.26 35,591.0K
11:28 12,037.73 12,039.38 12,035.68 12,035.68 36,334.3K
11:29 12,038.07 12,040.59 12,036.64 12,040.59 38,470.2K
11:30 12,042.08 12,042.08 12,041.39 12,041.39 2,424.9K
11:31 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:32 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:33 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:34 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:35 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:36 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:37 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:38 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:39 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:40 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:41 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:42 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:43 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:44 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:45 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:46 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:47 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:48 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:49 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:50 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:51 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:52 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:53 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:54 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:55 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:56 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:57 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:58 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
11:59 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:00 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:01 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:02 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:03 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:04 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:05 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:06 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:07 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:08 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:09 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:10 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:11 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:12 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:13 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:14 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:15 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:16 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:17 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:18 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:19 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:20 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:21 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:22 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:23 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:24 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:25 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:26 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:27 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:28 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:29 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:30 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:31 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:32 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:33 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:34 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:35 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:36 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:37 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:38 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:39 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:40 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:41 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:42 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:43 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:44 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:45 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:46 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:47 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:48 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:49 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:50 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:51 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:52 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:53 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:54 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:55 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:56 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:57 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:58 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
12:59 12,041.39 12,041.39 12,041.39 12,041.39 0.0K
13:00 12,041.39 12,045.48 12,032.42 12,033.69 177,862.4K
13:01 12,033.83 12,050.86 12,033.83 12,047.76 79,951.9K
13:02 12,048.68 12,052.02 12,044.63 12,045.42 48,538.9K
13:03 12,045.07 12,046.86 12,041.21 12,043.75 42,728.8K
13:04 12,042.97 12,048.34 12,042.97 12,046.45 52,371.8K
13:05 12,046.55 12,050.19 12,044.40 12,045.55 37,755.9K
13:06 12,044.54 12,045.67 12,037.18 12,043.95 61,717.6K
13:07 12,044.04 12,046.28 12,038.29 12,038.29 32,702.3K
13:08 12,039.78 12,044.65 12,039.78 12,044.21 38,035.4K
13:09 12,045.13 12,050.46 12,045.13 12,050.46 34,516.3K
13:10 12,051.01 12,051.01 12,042.22 12,045.33 47,352.3K
13:11 12,046.75 12,048.93 12,044.14 12,045.71 27,459.1K
13:12 12,043.09 12,048.60 12,040.18 12,040.47 39,031.2K
13:13 12,038.52 12,042.12 12,038.34 12,039.33 33,539.8K
13:14 12,040.26 12,043.48 12,039.45 12,042.92 32,658.9K
13:15 12,042.09 12,047.28 12,042.07 12,044.38 47,852.7K
13:16 12,044.77 12,049.38 12,044.77 12,049.38 34,222.4K
13:17 12,048.93 12,051.46 12,045.48 12,046.43 37,223.0K
13:18 12,047.85 12,047.85 12,044.03 12,047.46 26,447.6K
13:19 12,044.85 12,047.69 12,044.47 12,046.90 30,052.4K
13:20 12,048.07 12,048.07 12,044.23 12,045.12 32,090.0K
13:21 12,043.21 12,048.94 12,043.21 12,045.29 27,133.4K
13:22 12,046.82 12,046.82 12,038.53 12,039.14 38,200.4K
13:23 12,041.50 12,042.11 12,039.65 12,042.11 28,952.0K
13:24 12,040.67 12,040.67 12,037.14 12,037.37 25,485.2K
13:25 12,040.51 12,041.92 12,035.81 12,039.73 28,452.8K
13:26 12,041.59 12,041.91 12,036.91 12,036.91 20,211.5K
13:27 12,041.13 12,044.20 12,038.74 12,043.03 23,986.0K
13:28 12,044.96 12,046.04 12,042.22 12,044.06 27,322.7K
13:29 12,044.17 12,048.26 12,044.17 12,045.29 24,482.1K
13:30 12,045.99 12,045.99 12,041.12 12,041.12 34,665.8K
13:31 12,042.99 12,052.61 12,042.99 12,052.61 41,774.0K
13:32 12,053.08 12,056.51 12,051.42 12,054.68 30,604.9K
13:33 12,055.01 12,056.52 12,048.49 12,055.76 40,244.0K
13:34 12,055.90 12,056.11 12,051.03 12,051.91 23,137.1K
13:35 12,053.06 12,054.77 12,050.16 12,050.16 25,595.4K
13:36 12,050.50 12,052.52 12,050.09 12,051.42 33,452.5K
13:37 12,051.96 12,055.35 12,051.96 12,054.00 26,101.9K
13:38 12,054.81 12,055.63 12,049.34 12,050.53 40,863.6K
13:39 12,050.26 12,055.05 12,050.26 12,053.94 29,734.6K
13:40 12,052.35 12,053.56 12,050.29 12,051.07 24,160.9K
13:41 12,051.46 12,054.08 12,051.39 12,053.43 25,391.6K
13:42 12,054.01 12,054.01 12,049.16 12,049.70 23,941.7K
13:43 12,050.23 12,054.53 12,050.23 12,052.56 31,205.1K
13:44 12,053.92 12,056.78 12,053.47 12,055.96 33,488.7K
13:45 12,055.01 12,058.59 12,053.03 12,057.45 45,262.6K
13:46 12,057.08 12,061.70 12,056.72 12,060.94 81,031.1K
13:47 12,061.27 12,064.36 12,060.89 12,061.66 39,578.0K
13:48 12,061.34 12,068.05 12,058.36 12,068.05 48,864.8K
13:49 12,068.22 12,070.73 12,066.11 12,068.41 53,377.4K
13:50 12,065.26 12,073.28 12,064.65 12,066.66 48,258.0K
13:51 12,064.96 12,071.02 12,064.96 12,069.89 45,504.9K
13:52 12,068.72 12,073.67 12,068.72 12,073.20 39,139.6K
13:53 12,073.65 12,079.67 12,072.48 12,078.92 52,037.2K
13:54 12,078.72 12,084.08 12,078.72 12,082.04 48,174.4K
13:55 12,082.05 12,083.74 12,079.55 12,081.47 57,974.7K
13:56 12,081.46 12,082.90 12,075.09 12,075.27 35,538.1K
13:57 12,074.99 12,081.54 12,074.99 12,077.80 44,979.7K
13:58 12,077.59 12,078.08 12,070.85 12,071.83 33,630.0K
13:59 12,071.96 12,074.18 12,070.37 12,072.87 38,058.2K
14:00 12,074.46 12,087.18 12,074.46 12,083.18 62,278.6K
14:01 12,084.50 12,088.08 12,084.32 12,084.86 33,757.0K
14:02 12,085.32 12,087.79 12,082.49 12,082.54 30,911.8K
14:03 12,082.49 12,083.50 12,075.82 12,075.82 30,857.1K
14:04 12,077.28 12,079.93 12,073.62 12,073.62 31,229.0K
14:05 12,074.03 12,077.48 12,070.03 12,074.59 40,981.5K
14:06 12,075.40 12,077.09 12,072.20 12,072.28 28,083.8K
14:07 12,073.92 12,076.73 12,073.74 12,074.76 26,943.6K
14:08 12,076.53 12,077.98 12,071.44 12,073.61 30,885.0K
14:09 12,074.43 12,074.61 12,064.28 12,066.22 51,460.2K
14:10 12,066.54 12,066.54 12,059.75 12,060.57 34,830.9K
14:11 12,061.29 12,066.26 12,060.40 12,066.02 30,701.1K
14:12 12,066.06 12,071.51 12,065.40 12,068.15 39,081.3K
14:13 12,068.65 12,071.94 12,067.63 12,069.99 22,904.0K
14:14 12,070.00 12,070.43 12,067.26 12,068.36 23,679.4K
14:15 12,070.40 12,073.80 12,068.48 12,071.00 31,153.6K
14:16 12,071.27 12,073.26 12,069.80 12,070.90 26,193.4K
14:17 12,074.19 12,074.92 12,069.74 12,071.79 23,836.5K
14:18 12,072.69 12,074.95 12,072.69 12,074.10 26,611.8K
14:19 12,073.27 12,074.82 12,071.06 12,071.31 32,216.0K
14:20 12,073.91 12,073.91 12,065.13 12,068.12 31,566.5K
14:21 12,069.41 12,072.19 12,066.76 12,066.81 25,709.0K
14:22 12,067.93 12,067.93 12,063.26 12,066.47 23,694.1K
14:23 12,065.18 12,068.06 12,062.84 12,067.00 27,176.1K
14:24 12,066.70 12,067.29 12,063.90 12,064.47 22,957.0K
14:25 12,067.00 12,067.00 12,061.48 12,061.48 26,559.2K
14:26 12,063.26 12,063.26 12,053.52 12,058.42 56,637.7K
14:27 12,058.90 12,061.11 12,057.22 12,059.48 35,436.2K
14:28 12,059.57 12,062.06 12,054.45 12,059.91 28,072.9K
14:29 12,059.67 12,064.77 12,059.21 12,062.61 35,159.4K
14:30 12,065.31 12,065.31 12,059.97 12,061.78 39,527.1K
14:31 12,062.51 12,062.92 12,054.74 12,056.86 33,298.9K
14:32 12,058.84 12,064.06 12,057.86 12,063.96 34,297.2K
14:33 12,063.08 12,063.08 12,057.47 12,059.05 42,307.2K
14:34 12,058.20 12,062.14 12,057.98 12,062.11 31,854.4K
14:35 12,060.11 12,063.12 12,059.23 12,061.55 28,368.7K
14:36 12,061.31 12,064.91 12,060.18 12,063.85 32,438.3K
14:37 12,063.48 12,067.62 12,062.54 12,065.88 35,109.4K
14:38 12,064.37 12,068.71 12,064.35 12,067.16 35,557.2K
14:39 12,068.93 12,071.05 12,067.66 12,069.75 42,635.5K
14:40 12,071.10 12,072.80 12,068.61 12,071.70 47,901.9K
14:41 12,071.96 12,073.85 12,067.36 12,070.60 50,025.7K
14:42 12,070.31 12,074.04 12,070.31 12,074.04 46,364.3K
14:43 12,071.47 12,075.06 12,071.43 12,072.01 47,584.5K
14:44 12,073.69 12,075.39 12,069.35 12,075.39 46,960.1K
14:45 12,074.05 12,076.79 12,071.84 12,076.16 49,775.6K
14:46 12,077.59 12,078.95 12,075.53 12,076.35 49,751.2K
14:47 12,079.19 12,081.32 12,075.78 12,079.03 52,105.3K
14:48 12,078.87 12,081.24 12,076.91 12,081.08 53,654.1K
14:49 12,079.08 12,081.94 12,076.80 12,081.94 58,280.9K
14:50 12,083.99 12,083.99 12,077.97 12,080.83 56,786.2K
14:51 12,080.13 12,081.68 12,078.33 12,080.44 78,742.9K
14:52 12,078.10 12,082.85 12,075.68 12,081.44 56,643.6K
14:53 12,081.43 12,084.16 12,080.07 12,080.73 86,089.7K
14:54 12,079.05 12,084.21 12,078.31 12,081.59 80,907.6K
14:55 12,081.30 12,085.02 12,078.57 12,078.90 74,788.0K
14:56 12,079.24 12,082.91 12,077.56 12,082.84 95,634.0K
14:57 12,082.41 12,083.74 12,082.41 12,083.74 4,798.8K
14:58 12,083.74 12,083.74 12,083.74 12,083.74 0.0K
14:59 12,083.74 12,083.74 12,078.71 12,078.71 154,204.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12,037.34 12,106.19 12,002.71 12,045.93 11,901.4M
2025-09-25 12,088.85 12,094.87 12,027.77 12,059.60 13,393.5M
2025-09-24 12,037.00 12,109.39 12,013.00 12,078.71 13,190.1M
2025-09-23 12,037.19 12,140.04 11,991.15 12,075.39 16,203.6M
2025-09-22 12,101.23 12,105.86 11,997.60 12,038.98 12,231.8M
2025-09-19 12,046.85 12,132.81 12,020.29 12,088.64 14,006.3M
2025-09-18 12,260.91 12,262.61 11,991.80 12,049.31 18,788.3M
2025-09-17 12,223.47 12,294.72 12,202.04 12,272.96 14,561.6M
2025-09-16 12,344.58 12,382.12 12,219.68 12,239.78 16,103.3M
2025-09-15 12,369.29 12,412.14 12,300.28 12,333.01 14,501.7M
2025-09-12 12,481.25 12,509.66 12,361.52 12,378.67 16,714.0M
2025-09-11 12,338.14 12,479.39 12,316.04 12,476.65 15,426.3M
2025-09-10 12,348.19 12,397.19 12,308.35 12,351.73 13,117.3M
2025-09-09 12,346.24 12,402.02 12,299.86 12,361.30 13,778.7M
2025-09-08 12,355.80 12,412.58 12,320.58 12,358.31 16,824.4M
2025-09-05 12,279.52 12,380.01 12,230.06 12,358.73 15,446.7M
2025-09-04 12,335.65 12,338.05 12,158.33 12,297.47 19,903.8M
2025-09-03 12,498.43 12,513.54 12,290.39 12,360.96 15,751.6M
2025-09-02 12,426.68 12,496.70 12,365.35 12,472.27 19,461.4M
2025-09-01 12,488.39 12,510.86 12,388.03 12,420.23 20,787.8M
2025-08-29 12,457.94 12,620.48 12,443.70 12,455.32 22,845.1M
2025-08-28 12,342.98 12,439.70 12,271.48 12,433.49 18,499.7M
2025-08-27 12,599.25 12,604.08 12,356.97 12,356.97 20,586.9M
2025-08-26 12,662.76 12,670.44 12,596.90 12,609.91 16,876.7M
2025-08-25 12,544.17 12,688.80 12,538.89 12,688.80 22,400.3M
2025-08-22 12,404.63 12,510.80 12,366.22 12,507.71 18,158.2M
2025-08-21 12,356.03 12,442.16 12,340.77 12,412.29 16,714.7M
2025-08-20 12,203.70 12,344.81 12,169.09 12,338.96 15,222.0M
2025-08-19 12,288.75 12,337.05 12,206.19 12,223.19 16,159.7M
2025-08-18 12,287.18 12,351.96 12,248.60 12,270.99 19,019.2M
2025-08-15 12,239.58 12,299.94 12,185.55 12,251.15 17,213.3M
2025-08-14 12,272.66 12,372.01 12,247.34 12,255.16 13,843.8M
2025-08-13 12,310.01 12,341.54 12,249.76 12,266.88 13,833.3M
2025-08-12 12,260.65 12,365.73 12,260.65 12,290.84 11,823.5M
2025-08-11 12,319.89 12,326.29 12,244.34 12,256.07 12,591.7M
2025-08-08 12,283.00 12,335.41 12,257.61 12,300.99 12,122.5M
2025-08-07 12,280.28 12,311.27 12,224.26 12,286.52 13,594.6M
2025-08-06 12,254.79 12,289.02 12,220.73 12,261.45 12,139.6M
2025-08-05 12,136.02 12,267.55 12,128.32 12,255.74 12,505.5M
2025-08-04 12,042.83 12,132.98 12,042.83 12,122.35 11,511.2M
2025-08-01 12,126.29 12,171.81 12,060.93 12,081.97 13,793.9M
2025-07-31 12,301.45 12,307.31 12,108.61 12,146.68 18,765.4M
2025-07-30 12,279.71 12,426.31 12,268.76 12,343.37 18,087.8M
2025-07-29 12,293.98 12,327.95 12,233.20 12,276.20 16,552.9M
2025-07-28 12,288.95 12,371.26 12,261.24 12,299.96 15,939.5M
2025-07-25 12,399.84 12,419.78 12,288.85 12,303.82 20,484.6M
2025-07-24 12,372.91 12,455.93 12,319.22 12,423.81 23,990.8M
2025-07-23 12,454.53 12,516.04 12,375.72 12,390.02 21,471.4M
2025-07-22 12,292.42 12,394.50 12,194.77 12,386.60 17,913.8M
2025-07-21 12,238.86 12,271.06 12,217.22 12,265.01 15,187.0M
2025-07-18 12,104.61 12,184.24 12,097.10 12,165.38 12,425.1M
2025-07-17 12,093.31 12,120.67 12,065.74 12,097.92 9,979.0M
2025-07-16 12,155.34 12,168.94 12,051.95 12,114.76 9,865.8M
2025-07-15 12,249.05 12,281.52 12,117.15 12,167.65 12,359.0M
2025-07-14 12,199.07 12,315.48 12,199.07 12,233.31 15,261.5M
2025-07-11 12,261.61 12,404.02 12,179.51 12,179.51 18,512.3M
2025-07-10 12,166.65 12,350.59 12,166.65 12,262.56 14,251.9M
2025-07-09 12,193.87 12,251.60 12,168.70 12,173.26 11,269.7M
2025-07-08 12,157.10 12,210.86 12,124.65 12,197.13 9,781.9M
2025-07-07 12,130.13 12,161.53 12,092.44 12,151.69 8,162.7M
2025-07-04 12,028.58 12,212.15 12,018.61 12,139.88 10,214.3M
2025-07-03 12,020.06 12,040.75 11,970.05 12,026.98 8,518.0M
2025-07-02 11,936.36 12,027.02 11,913.90 12,009.69 9,603.4M
2025-07-01 11,874.65 11,932.93 11,858.23 11,920.18 8,405.6M
2025-06-30 11,834.86 11,880.19 11,789.60 11,862.68 9,342.2M
2025-06-27 12,009.18 12,072.70 11,846.01 11,867.27 13,120.2M
2025-06-26 11,996.51 12,047.05 11,964.59 12,014.82 10,328.3M
2025-06-25 11,894.11 12,026.15 11,849.03 12,016.81 11,795.8M
2025-06-24 11,798.69 11,943.07 11,797.30 11,915.37 11,178.8M
2025-06-23 11,711.19 11,839.00 11,654.07 11,805.50 9,547.7M
2025-06-20 11,665.51 11,759.62 11,665.51 11,736.59 8,065.5M
2025-06-19 11,758.41 11,769.83 11,645.70 11,681.48 8,736.0M
2025-06-18 11,773.11 11,796.63 11,700.85 11,770.19 8,448.0M
2025-06-17 11,758.44 11,788.30 11,729.31 11,773.80 8,291.3M
2025-06-16 11,700.46 11,767.27 11,685.65 11,761.74 9,490.8M
2025-06-13 11,759.27 11,779.17 11,684.51 11,714.32 11,980.0M
2025-06-12 11,748.55 11,779.01 11,690.11 11,761.95 9,135.0M
2025-06-11 11,680.05 11,786.46 11,680.05 11,756.84 9,970.2M
2025-06-10 11,689.70 11,775.56 11,635.82 11,673.77 10,057.5M
2025-06-09 11,671.78 11,699.55 11,645.23 11,684.14 9,076.8M
2025-06-06 11,651.80 11,705.03 11,637.20 11,658.74 7,386.1M
2025-06-05 11,671.56 11,698.19 11,621.60 11,644.49 7,707.6M
2025-06-04 11,647.27 11,689.67 11,643.00 11,662.05 7,289.5M
2025-06-03 11,557.17 11,678.08 11,531.88 11,642.62 8,972.5M
2025-05-30 11,565.26 11,612.12 11,510.28 11,568.06 7,342.9M
2025-05-29 11,547.16 11,606.29 11,527.64 11,570.48 6,798.7M
2025-05-28 11,557.27 11,583.49 11,518.28 11,542.34 5,868.7M
2025-05-27 11,574.85 11,619.12 11,535.62 11,550.96 6,475.2M
2025-05-26 11,596.57 11,646.37 11,543.36 11,567.28 7,052.0M
2025-05-23 11,715.23 11,764.00 11,609.41 11,609.41 7,880.4M
2025-05-22 11,680.69 11,733.61 11,650.15 11,723.32 7,164.7M
2025-05-21 11,647.62 11,744.79 11,647.62 11,691.80 7,535.8M
2025-05-20 11,624.89 11,677.49 11,608.86 11,639.10 7,113.0M
2025-05-19 11,624.24 11,655.04 11,600.58 11,604.66 6,809.1M
2025-05-16 11,706.98 11,726.48 11,581.87 11,633.27 8,333.2M
2025-05-15 11,760.28 11,807.94 11,712.02 11,723.72 9,543.9M
2025-05-14 11,613.58 11,801.79 11,593.43 11,779.43 11,487.7M
2025-05-13 11,583.59 11,629.63 11,544.77 11,624.08 9,731.7M
2025-05-12 11,483.52 11,567.55 11,450.60 11,537.48 9,911.7M
2025-05-09 11,416.70 11,472.76 11,416.70 11,455.90 8,011.5M
2025-05-08 11,338.25 11,464.90 11,329.26 11,420.59 8,094.0M
2025-05-07 11,389.71 11,389.71 11,298.23 11,372.44 10,800.8M
2025-05-06 11,242.41 11,256.49 11,180.02 11,252.54 10,519.6M
2025-04-30 11,272.95 11,274.14 11,184.79 11,193.97 9,922.4M
2025-04-29 11,312.89 11,357.77 11,276.52 11,290.93 7,122.7M
2025-04-28 11,281.60 11,347.63 11,246.97 11,320.77 8,310.3M
2025-04-25 11,334.88 11,358.76 11,276.70 11,302.97 7,575.5M
2025-04-24 11,271.78 11,354.14 11,271.78 11,320.47 7,386.4M
2025-04-23 11,328.65 11,332.90 11,259.85 11,269.07 7,845.7M
2025-04-22 11,269.39 11,339.58 11,266.30 11,303.24 8,123.4M
2025-04-21 11,308.29 11,369.11 11,272.56 11,272.56 8,075.2M
2025-04-18 11,265.08 11,355.59 11,253.45 11,323.59 6,710.4M
2025-04-17 11,263.84 11,307.44 11,217.16 11,306.53 8,318.6M
2025-04-16 11,197.54 11,301.13 11,125.30 11,301.13 10,916.3M
2025-04-15 11,131.48 11,209.90 11,112.53 11,199.79 8,985.2M
2025-04-14 11,119.11 11,156.33 11,096.31 11,138.70 10,091.6M
2025-04-11 11,116.18 11,116.18 11,021.29 11,097.08 10,529.7M
2025-04-10 11,153.03 11,153.03 11,018.01 11,109.31 14,000.0M
2025-04-09 10,906.63 11,038.81 10,790.85 11,038.81 17,291.8M
2025-04-08 10,719.24 10,986.11 10,715.41 10,986.11 19,201.4M
2025-04-07 10,935.69 11,005.05 10,465.13 10,698.58 21,916.4M
2025-04-03 11,262.63 11,405.01 11,262.63 11,358.42 9,276.3M
2025-04-02 11,322.16 11,383.14 11,316.07 11,358.90 7,817.7M
2025-04-01 11,342.86 11,353.18 11,303.29 11,336.45 9,838.5M
2025-03-31 11,389.11 11,451.96 11,311.59 11,336.11 11,885.2M
2025-03-28 11,460.20 11,465.52 11,373.22 11,401.74 8,744.6M
2025-03-27 11,426.45 11,512.66 11,414.95 11,455.53 8,635.3M
2025-03-26 11,502.81 11,514.23 11,432.45 11,438.86 8,781.8M
2025-03-25 11,476.39 11,521.75 11,459.08 11,510.52 9,435.7M
2025-03-24 11,408.37 11,480.99 11,404.71 11,469.61 10,219.8M
2025-03-21 11,506.01 11,566.63 11,381.31 11,402.64 11,322.8M
2025-03-20 11,610.29 11,616.70 11,510.45 11,525.62 9,078.1M
2025-03-19 11,566.95 11,627.53 11,543.71 11,602.85 9,784.5M
2025-03-18 11,611.63 11,615.19 11,563.92 11,575.63 9,105.1M
2025-03-17 11,590.62 11,622.29 11,566.80 11,578.98 10,879.2M
2025-03-14 11,360.19 11,588.37 11,360.19 11,560.36 14,476.0M
2025-03-13 11,313.86 11,393.07 11,300.37 11,336.86 10,428.3M
2025-03-12 11,350.75 11,364.73 11,294.15 11,313.97 10,367.6M
2025-03-11 11,224.40 11,352.88 11,223.48 11,352.88 9,901.4M
2025-03-10 11,365.29 11,368.63 11,257.29 11,302.62 10,400.2M
2025-03-07 11,362.63 11,415.62 11,349.78 11,367.59 10,792.4M
2025-03-06 11,341.14 11,399.80 11,283.22 11,379.20 12,835.5M
2025-03-05 11,237.53 11,324.03 11,208.51 11,312.21 10,754.7M
2025-03-04 11,218.10 11,249.82 11,192.00 11,230.26 9,765.2M
2025-03-03 11,283.56 11,324.75 11,224.03 11,257.38 11,580.4M
2025-02-28 11,350.41 11,418.21 11,252.26 11,252.26 12,811.2M
2025-02-27 11,330.14 11,384.07 11,280.57 11,380.12 12,764.9M
2025-02-26 11,250.16 11,347.48 11,250.16 11,327.53 12,550.3M
2025-02-25 11,294.84 11,328.36 11,208.82 11,230.63 11,704.2M
2025-02-24 11,335.24 11,395.15 11,300.21 11,351.44 14,485.8M
2025-02-21 11,375.25 11,400.02 11,297.34 11,354.90 14,805.7M
2025-02-20 11,403.15 11,405.20 11,333.68 11,356.41 11,014.4M
2025-02-19 11,406.84 11,476.13 11,393.23 11,424.91 11,683.7M
2025-02-18 11,436.03 11,530.49 11,397.99 11,421.40 13,630.9M
2025-02-17 11,472.90 11,476.19 11,382.53 11,455.95 14,255.5M
2025-02-14 11,382.12 11,461.88 11,345.40 11,454.80 11,129.9M
2025-02-13 11,366.00 11,459.56 11,359.53 11,385.07 10,589.9M
2025-02-12 11,311.28 11,381.40 11,277.27 11,381.40 10,234.2M
2025-02-11 11,326.22 11,340.03 11,275.98 11,323.63 11,154.4M
2025-02-10 11,294.16 11,365.68 11,276.57 11,312.91 12,356.1M
2025-02-07 11,177.86 11,338.46 11,142.42 11,285.60 13,780.5M
2025-02-06 11,127.40 11,195.49 11,086.79 11,187.89 10,472.6M
2025-02-05 11,324.22 11,325.61 11,109.93 11,128.99 10,061.9M
2025-01-27 11,241.03 11,330.52 11,241.03 11,283.96 9,708.2M
2025-01-24 11,127.72 11,258.38 11,091.48 11,214.34 9,508.7M
2025-01-23 11,096.00 11,247.43 11,096.00 11,151.74 11,601.4M
2025-01-22 11,133.61 11,135.47 10,984.09 11,012.76 8,645.5M
2025-01-21 11,231.85 11,238.10 11,135.14 11,154.54 7,656.4M
2025-01-20 11,257.29 11,286.26 11,180.44 11,190.51 8,393.0M
2025-01-17 11,204.86 11,269.73 11,139.53 11,210.67 7,811.6M
2025-01-16 11,215.93 11,279.95 11,172.56 11,230.33 9,049.9M
2025-01-15 11,166.46 11,265.41 11,150.55 11,174.20 9,167.7M
2025-01-14 10,998.33 11,207.57 10,976.85 11,183.94 10,529.8M
2025-01-13 10,995.55 11,056.88 10,917.42 10,990.27 9,077.5M
2025-01-10 11,176.65 11,216.17 11,053.93 11,053.93 8,643.9M
2025-01-09 11,256.34 11,256.34 11,152.90 11,168.78 8,229.2M
2025-01-08 11,248.64 11,321.49 11,144.98 11,275.17 10,697.2M
2025-01-07 11,220.20 11,275.40 11,158.83 11,269.81 8,741.4M
2025-01-06 11,253.26 11,273.99 11,094.73 11,241.02 9,982.0M
2025-01-03 11,358.14 11,392.60 11,211.98 11,238.83 11,386.2M
2025-01-02 11,671.00 11,694.54 11,283.98 11,338.82 14,189.5M