上证医药卫生行业分层等权重指数 (SSEHCSEWI)

SSEHCSEWI
🏛️ 中国 →
7,575.85
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 7,646.27 7,646.27 7,646.27 7,646.27 4,294.0K
09:29 7,646.27 7,646.27 7,646.27 7,646.27 0.0K
09:30 7,646.27 7,646.27 7,583.91 7,583.91 17,462.7K
09:31 7,580.75 7,595.66 7,580.23 7,592.94 12,830.2K
09:32 7,593.07 7,595.69 7,583.04 7,592.19 11,231.7K
09:33 7,591.07 7,599.23 7,591.07 7,597.67 8,766.2K
09:34 7,597.68 7,603.03 7,596.72 7,599.67 7,880.4K
09:35 7,601.75 7,603.81 7,593.84 7,595.17 6,756.5K
09:36 7,595.86 7,606.85 7,594.15 7,606.85 6,092.6K
09:37 7,609.65 7,619.25 7,608.88 7,617.94 4,962.6K
09:38 7,616.43 7,616.43 7,601.84 7,601.84 6,298.4K
09:39 7,601.34 7,601.34 7,590.91 7,592.54 6,293.7K
09:40 7,592.63 7,600.98 7,592.63 7,595.35 5,466.7K
09:41 7,595.02 7,595.04 7,587.75 7,587.75 5,569.5K
09:42 7,586.83 7,586.83 7,582.05 7,583.82 7,783.0K
09:43 7,582.95 7,595.34 7,582.95 7,594.90 5,371.1K
09:44 7,593.26 7,593.26 7,586.56 7,587.13 5,304.2K
09:45 7,586.79 7,586.79 7,576.96 7,582.85 8,312.1K
09:46 7,584.76 7,586.27 7,578.88 7,578.88 6,888.2K
09:47 7,578.94 7,582.58 7,577.14 7,581.45 5,842.6K
09:48 7,581.06 7,581.06 7,573.71 7,575.39 5,783.0K
09:49 7,574.67 7,583.08 7,573.45 7,579.67 5,032.9K
09:50 7,579.80 7,579.80 7,566.42 7,566.42 5,556.6K
09:51 7,567.38 7,568.09 7,563.42 7,563.95 6,468.5K
09:52 7,562.93 7,569.04 7,561.48 7,566.92 4,437.3K
09:53 7,567.29 7,569.42 7,566.63 7,569.42 4,571.9K
09:54 7,569.46 7,571.85 7,567.80 7,570.34 4,091.3K
09:55 7,569.85 7,576.47 7,569.85 7,572.30 4,504.0K
09:56 7,572.12 7,572.72 7,565.92 7,570.52 4,086.2K
09:57 7,570.57 7,571.88 7,567.89 7,568.73 3,224.1K
09:58 7,567.44 7,567.44 7,561.25 7,562.23 4,118.3K
09:59 7,565.19 7,570.14 7,562.44 7,562.44 3,550.4K
10:00 7,563.56 7,563.56 7,550.84 7,552.01 5,773.7K
10:01 7,552.58 7,559.97 7,551.64 7,559.97 3,475.9K
10:02 7,561.20 7,569.84 7,560.99 7,568.15 2,629.7K
10:03 7,567.03 7,568.67 7,566.00 7,566.20 2,236.5K
10:04 7,565.59 7,572.20 7,565.59 7,571.83 2,506.6K
10:05 7,571.35 7,574.33 7,567.45 7,567.74 2,961.7K
10:06 7,567.45 7,568.40 7,566.23 7,567.80 2,535.6K
10:07 7,567.81 7,572.73 7,567.16 7,572.60 3,433.6K
10:08 7,573.10 7,581.20 7,572.06 7,581.20 3,687.9K
10:09 7,580.63 7,582.22 7,579.32 7,581.86 2,181.2K
10:10 7,581.38 7,581.63 7,579.38 7,579.98 2,271.1K
10:11 7,579.70 7,581.56 7,573.84 7,573.93 2,154.7K
10:12 7,573.42 7,573.42 7,564.97 7,565.09 3,107.7K
10:13 7,564.64 7,564.64 7,560.90 7,562.15 3,394.6K
10:14 7,561.77 7,564.13 7,560.76 7,562.43 2,653.0K
10:15 7,561.70 7,568.95 7,561.17 7,568.95 1,952.1K
10:16 7,567.76 7,572.35 7,567.13 7,569.65 2,428.7K
10:17 7,569.41 7,570.16 7,563.88 7,564.01 2,500.6K
10:18 7,563.84 7,565.39 7,560.97 7,564.18 3,022.2K
10:19 7,565.87 7,569.31 7,565.69 7,569.19 3,186.4K
10:20 7,568.94 7,574.73 7,568.36 7,568.76 1,959.6K
10:21 7,567.30 7,567.30 7,557.84 7,559.09 3,346.2K
10:22 7,559.37 7,563.96 7,559.37 7,563.96 2,771.7K
10:23 7,564.18 7,564.44 7,561.05 7,564.02 1,991.6K
10:24 7,563.35 7,569.58 7,563.35 7,569.14 1,677.3K
10:25 7,569.60 7,572.70 7,569.60 7,572.10 1,854.1K
10:26 7,572.67 7,578.28 7,571.84 7,578.28 1,438.4K
10:27 7,577.96 7,580.41 7,576.34 7,580.38 1,798.1K
10:28 7,580.51 7,582.68 7,577.45 7,577.45 1,851.7K
10:29 7,576.86 7,576.86 7,572.08 7,573.11 1,992.5K
10:30 7,573.52 7,574.02 7,571.27 7,572.81 1,601.7K
10:31 7,572.25 7,573.56 7,570.96 7,573.26 1,870.6K
10:32 7,573.83 7,575.75 7,573.05 7,575.75 1,421.6K
10:33 7,575.62 7,577.84 7,575.15 7,576.58 1,514.0K
10:34 7,577.53 7,578.53 7,573.80 7,573.93 1,598.3K
10:35 7,574.15 7,574.15 7,564.71 7,564.71 2,400.1K
10:36 7,566.53 7,566.53 7,564.16 7,564.78 1,489.5K
10:37 7,565.45 7,571.44 7,563.89 7,571.44 1,981.3K
10:38 7,571.27 7,571.27 7,568.00 7,568.00 1,408.9K
10:39 7,567.93 7,572.71 7,567.93 7,572.30 1,691.6K
10:40 7,572.02 7,573.35 7,570.19 7,570.19 1,474.5K
10:41 7,570.11 7,570.11 7,566.25 7,566.25 1,581.5K
10:42 7,566.18 7,566.18 7,562.55 7,564.87 2,872.1K
10:43 7,564.30 7,564.30 7,561.89 7,563.14 1,704.0K
10:44 7,562.30 7,563.57 7,562.30 7,562.73 1,225.3K
10:45 7,562.39 7,566.16 7,562.39 7,564.80 1,533.2K
10:46 7,565.04 7,567.22 7,564.48 7,567.22 1,407.2K
10:47 7,566.91 7,567.76 7,565.62 7,567.76 1,089.3K
10:48 7,567.70 7,570.26 7,567.70 7,570.13 1,518.2K
10:49 7,570.72 7,572.17 7,570.38 7,571.63 1,364.8K
10:50 7,571.37 7,572.65 7,570.64 7,572.24 1,377.7K
10:51 7,572.02 7,574.43 7,570.28 7,573.83 1,282.4K
10:52 7,574.19 7,574.75 7,573.13 7,574.19 1,172.5K
10:53 7,574.35 7,574.35 7,571.12 7,572.64 915.0K
10:54 7,572.53 7,574.95 7,571.88 7,574.91 1,819.0K
10:55 7,575.92 7,578.73 7,575.89 7,577.43 1,434.8K
10:56 7,576.75 7,578.92 7,576.05 7,577.73 1,215.8K
10:57 7,576.63 7,578.53 7,576.53 7,576.53 1,127.8K
10:58 7,576.33 7,577.60 7,576.33 7,576.87 932.0K
10:59 7,577.18 7,577.45 7,575.54 7,575.54 1,472.3K
11:00 7,575.35 7,585.68 7,575.35 7,585.68 2,043.6K
11:01 7,585.73 7,589.51 7,585.73 7,589.51 1,588.7K
11:02 7,589.90 7,595.20 7,589.90 7,595.20 1,472.7K
11:03 7,595.98 7,596.63 7,591.58 7,595.07 1,589.2K
11:04 7,594.91 7,600.92 7,594.91 7,598.61 1,784.3K
11:05 7,599.35 7,599.35 7,596.69 7,598.37 1,524.1K
11:06 7,598.68 7,600.99 7,596.43 7,600.99 1,650.0K
11:07 7,601.99 7,605.37 7,601.99 7,603.50 1,949.9K
11:08 7,603.06 7,603.06 7,600.98 7,601.90 1,172.9K
11:09 7,601.07 7,601.42 7,596.03 7,596.03 1,124.4K
11:10 7,595.28 7,595.93 7,591.84 7,593.61 936.4K
11:11 7,593.90 7,597.23 7,593.90 7,596.46 1,023.2K
11:12 7,596.13 7,596.75 7,593.32 7,594.03 1,275.7K
11:13 7,593.93 7,599.25 7,593.49 7,598.94 1,942.3K
11:14 7,598.76 7,603.36 7,596.41 7,602.11 1,821.3K
11:15 7,602.56 7,603.23 7,597.34 7,597.34 1,239.3K
11:16 7,598.14 7,600.81 7,598.14 7,598.14 1,040.3K
11:17 7,597.32 7,597.47 7,592.38 7,592.48 1,036.0K
11:18 7,592.97 7,593.57 7,588.34 7,588.40 1,318.4K
11:19 7,587.64 7,587.92 7,585.08 7,585.08 995.0K
11:20 7,585.31 7,588.09 7,585.31 7,588.09 1,143.4K
11:21 7,587.48 7,587.48 7,584.90 7,586.23 1,005.4K
11:22 7,586.63 7,590.51 7,586.63 7,589.97 1,520.0K
11:23 7,589.72 7,589.76 7,586.65 7,586.65 1,326.1K
11:24 7,586.63 7,586.63 7,583.29 7,585.06 1,103.2K
11:25 7,583.78 7,584.15 7,582.00 7,582.00 980.2K
11:26 7,582.03 7,586.70 7,581.66 7,586.32 1,284.4K
11:27 7,587.07 7,592.34 7,586.32 7,592.34 1,819.8K
11:28 7,591.25 7,597.17 7,591.25 7,596.77 1,451.7K
11:29 7,596.54 7,596.69 7,593.77 7,593.77 1,066.4K
11:30 7,594.66 7,594.66 7,594.38 7,594.38 34.2K
11:31 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:32 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:33 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:34 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:35 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:36 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:37 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:38 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:39 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:40 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:41 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:42 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:43 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:44 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:45 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:46 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:47 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:48 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:49 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:50 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:51 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:52 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:53 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:54 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:55 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:56 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:57 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:58 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
11:59 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:00 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:01 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:02 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:03 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:04 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:05 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:06 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:07 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:08 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:09 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:10 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:11 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:12 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:13 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:14 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:15 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:16 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:17 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:18 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:19 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:20 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:21 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:22 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:23 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:24 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:25 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:26 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:27 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:28 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:29 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:30 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:31 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:32 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:33 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:34 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:35 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:36 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:37 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:38 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:39 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:40 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:41 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:42 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:43 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:44 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:45 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:46 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:47 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:48 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:49 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:50 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:51 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:52 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:53 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:54 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:55 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:56 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:57 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:58 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
12:59 7,594.38 7,594.38 7,594.38 7,594.38 0.0K
13:00 7,594.38 7,604.86 7,594.38 7,601.80 4,576.3K
13:01 7,601.14 7,601.33 7,595.32 7,595.49 1,763.1K
13:02 7,596.05 7,599.00 7,596.05 7,598.12 1,496.7K
13:03 7,598.71 7,603.58 7,597.77 7,599.27 1,469.5K
13:04 7,597.83 7,597.83 7,590.24 7,590.24 1,210.9K
13:05 7,590.38 7,590.38 7,585.61 7,585.98 1,120.8K
13:06 7,585.77 7,585.77 7,581.62 7,583.57 1,161.0K
13:07 7,583.91 7,584.15 7,579.84 7,579.84 1,759.3K
13:08 7,580.75 7,581.16 7,578.99 7,579.73 1,126.9K
13:09 7,578.97 7,580.08 7,578.27 7,578.27 859.7K
13:10 7,577.89 7,579.97 7,577.89 7,578.50 1,728.4K
13:11 7,578.69 7,578.69 7,575.16 7,575.16 1,130.7K
13:12 7,576.21 7,578.85 7,575.60 7,578.32 1,123.4K
13:13 7,578.01 7,580.09 7,578.01 7,580.09 1,312.1K
13:14 7,580.20 7,585.81 7,580.20 7,585.48 1,488.1K
13:15 7,586.09 7,587.11 7,584.79 7,584.79 1,256.6K
13:16 7,584.85 7,589.15 7,584.85 7,587.11 1,123.4K
13:17 7,586.68 7,587.26 7,581.95 7,583.35 1,423.4K
13:18 7,584.33 7,585.64 7,584.33 7,585.16 1,129.9K
13:19 7,584.80 7,586.70 7,584.63 7,584.63 987.2K
13:20 7,584.31 7,585.24 7,583.96 7,584.57 960.0K
13:21 7,584.94 7,588.52 7,584.94 7,588.12 1,284.7K
13:22 7,587.99 7,587.99 7,582.97 7,583.09 1,063.7K
13:23 7,583.21 7,584.08 7,582.74 7,582.89 762.6K
13:24 7,582.92 7,582.92 7,580.78 7,581.28 1,174.8K
13:25 7,581.04 7,582.20 7,579.20 7,581.28 867.4K
13:26 7,580.97 7,581.71 7,575.94 7,575.94 1,931.4K
13:27 7,575.74 7,578.22 7,575.74 7,578.22 1,108.8K
13:28 7,578.03 7,581.61 7,577.97 7,578.70 1,686.1K
13:29 7,578.60 7,578.60 7,575.63 7,577.23 814.4K
13:30 7,577.39 7,577.39 7,572.22 7,572.22 1,210.9K
13:31 7,572.47 7,573.28 7,569.62 7,569.62 1,500.3K
13:32 7,569.21 7,569.50 7,567.43 7,567.78 1,564.1K
13:33 7,568.38 7,571.39 7,568.38 7,570.59 1,697.9K
13:34 7,570.53 7,572.43 7,569.53 7,570.48 1,152.5K
13:35 7,570.42 7,571.74 7,568.68 7,569.46 1,613.7K
13:36 7,569.56 7,570.28 7,569.25 7,570.04 942.9K
13:37 7,569.42 7,574.71 7,569.42 7,574.13 2,356.2K
13:38 7,574.54 7,577.94 7,574.54 7,575.92 1,669.6K
13:39 7,575.46 7,575.46 7,573.80 7,574.64 1,345.9K
13:40 7,574.93 7,575.19 7,572.23 7,572.61 1,192.6K
13:41 7,572.39 7,572.72 7,570.85 7,572.62 1,227.0K
13:42 7,573.09 7,577.18 7,573.09 7,576.07 1,557.1K
13:43 7,576.86 7,580.42 7,576.86 7,579.00 1,140.1K
13:44 7,578.58 7,578.81 7,575.30 7,577.12 1,068.9K
13:45 7,577.46 7,577.46 7,571.72 7,571.72 1,343.2K
13:46 7,571.70 7,573.79 7,571.70 7,573.67 1,092.4K
13:47 7,573.04 7,580.04 7,573.04 7,579.94 1,386.7K
13:48 7,580.22 7,580.22 7,578.63 7,580.14 1,099.0K
13:49 7,580.97 7,585.77 7,580.97 7,585.77 2,748.5K
13:50 7,585.22 7,585.22 7,582.71 7,584.14 1,283.1K
13:51 7,584.35 7,584.35 7,581.28 7,581.81 1,177.2K
13:52 7,581.98 7,581.98 7,574.20 7,574.20 2,054.7K
13:53 7,574.58 7,574.58 7,567.46 7,570.39 2,863.0K
13:54 7,570.71 7,573.19 7,570.71 7,571.97 1,113.8K
13:55 7,572.02 7,575.55 7,572.02 7,575.02 1,223.2K
13:56 7,574.29 7,574.29 7,572.87 7,573.40 1,286.8K
13:57 7,574.39 7,574.39 7,570.76 7,571.40 1,847.8K
13:58 7,571.15 7,571.15 7,567.22 7,568.17 1,910.9K
13:59 7,568.44 7,569.06 7,565.68 7,566.06 1,528.6K
14:00 7,565.52 7,565.52 7,562.11 7,563.73 1,726.0K
14:01 7,563.57 7,568.38 7,563.57 7,567.59 1,761.6K
14:02 7,568.18 7,569.13 7,566.85 7,566.85 1,000.0K
14:03 7,567.70 7,569.15 7,566.85 7,567.81 1,285.0K
14:04 7,567.19 7,571.71 7,566.41 7,571.71 1,241.1K
14:05 7,571.51 7,571.86 7,566.46 7,566.46 1,255.2K
14:06 7,566.68 7,567.08 7,564.40 7,564.73 1,261.0K
14:07 7,564.72 7,565.57 7,563.08 7,565.57 1,164.5K
14:08 7,565.70 7,571.04 7,565.70 7,570.77 1,651.4K
14:09 7,570.78 7,571.52 7,569.80 7,571.52 1,010.7K
14:10 7,571.02 7,571.82 7,565.89 7,565.89 1,144.2K
14:11 7,564.98 7,565.50 7,563.76 7,564.45 997.8K
14:12 7,564.24 7,568.06 7,564.24 7,566.99 1,265.4K
14:13 7,568.25 7,568.25 7,564.38 7,564.81 981.7K
14:14 7,563.03 7,563.83 7,560.04 7,560.04 1,780.0K
14:15 7,559.79 7,562.74 7,559.41 7,562.30 1,596.9K
14:16 7,562.29 7,569.48 7,562.29 7,568.18 2,093.2K
14:17 7,567.62 7,567.62 7,564.17 7,564.33 1,167.1K
14:18 7,564.92 7,567.44 7,564.88 7,567.44 1,072.4K
14:19 7,568.07 7,568.07 7,565.68 7,568.07 1,281.4K
14:20 7,567.86 7,568.33 7,566.80 7,568.27 1,377.7K
14:21 7,568.29 7,571.62 7,567.67 7,567.67 1,477.7K
14:22 7,566.90 7,566.90 7,563.70 7,563.70 1,626.4K
14:23 7,563.89 7,563.89 7,562.33 7,563.23 1,296.6K
14:24 7,563.60 7,563.72 7,561.97 7,562.14 1,487.8K
14:25 7,561.86 7,562.86 7,561.07 7,561.46 1,670.0K
14:26 7,561.14 7,561.65 7,560.24 7,561.58 1,401.9K
14:27 7,561.75 7,561.75 7,556.58 7,556.60 2,667.9K
14:28 7,555.64 7,558.18 7,554.22 7,558.18 2,886.4K
14:29 7,558.33 7,563.13 7,558.33 7,560.67 2,142.4K
14:30 7,560.57 7,563.95 7,558.64 7,563.95 1,729.4K
14:31 7,564.10 7,566.21 7,559.41 7,559.41 2,279.5K
14:32 7,557.30 7,557.30 7,550.06 7,550.46 3,594.0K
14:33 7,550.26 7,552.57 7,548.97 7,551.67 2,586.9K
14:34 7,551.39 7,551.42 7,547.50 7,551.42 2,405.2K
14:35 7,552.25 7,552.25 7,547.46 7,548.29 2,163.8K
14:36 7,548.22 7,550.55 7,545.33 7,550.55 2,221.9K
14:37 7,550.92 7,555.12 7,550.92 7,553.61 2,431.3K
14:38 7,554.37 7,556.22 7,553.70 7,553.80 1,488.0K
14:39 7,552.17 7,552.17 7,547.60 7,548.47 2,027.9K
14:40 7,549.16 7,551.07 7,549.15 7,551.07 1,889.9K
14:41 7,551.38 7,554.55 7,550.90 7,550.90 2,650.7K
14:42 7,550.96 7,553.93 7,549.84 7,553.93 1,616.9K
14:43 7,553.15 7,558.25 7,553.15 7,557.93 2,317.4K
14:44 7,557.72 7,562.90 7,556.12 7,562.23 1,890.0K
14:45 7,561.49 7,565.35 7,561.49 7,565.35 2,054.9K
14:46 7,564.96 7,568.25 7,564.76 7,564.88 2,038.0K
14:47 7,565.19 7,566.66 7,564.31 7,566.42 2,039.2K
14:48 7,566.31 7,566.31 7,561.79 7,561.96 1,967.1K
14:49 7,561.31 7,561.73 7,558.35 7,561.73 2,403.2K
14:50 7,561.32 7,561.32 7,557.15 7,557.15 2,335.1K
14:51 7,557.12 7,557.12 7,555.27 7,556.11 2,640.8K
14:52 7,555.91 7,557.42 7,554.65 7,554.65 2,629.8K
14:53 7,554.86 7,555.61 7,552.76 7,553.23 3,003.7K
14:54 7,554.00 7,554.60 7,552.52 7,553.54 3,471.2K
14:55 7,553.05 7,555.27 7,551.76 7,554.12 3,567.7K
14:56 7,553.80 7,554.56 7,552.43 7,554.25 3,780.2K
14:57 7,554.51 7,554.51 7,554.02 7,554.02 150.0K
14:58 7,554.02 7,554.02 7,554.02 7,554.02 0.0K
14:59 7,554.02 7,554.02 7,550.44 7,550.44 6,891.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7,554.65 7,602.48 7,445.98 7,575.85 596.6M
2025-09-26 7,646.27 7,646.27 7,545.33 7,550.44 567.5M
2025-09-25 7,724.39 7,768.80 7,678.97 7,699.30 632.2M
2025-09-24 7,591.46 7,726.58 7,589.06 7,712.64 631.4M
2025-09-23 7,695.63 7,707.20 7,477.78 7,580.71 832.2M
2025-09-22 7,781.12 7,859.26 7,680.82 7,714.29 661.8M
2025-09-19 7,842.64 7,886.82 7,726.64 7,761.15 749.8M
2025-09-18 7,884.10 7,979.69 7,788.16 7,856.33 977.1M
2025-09-17 7,873.62 7,919.85 7,816.31 7,875.73 567.7M
2025-09-16 7,919.63 7,927.04 7,803.08 7,877.40 576.6M
2025-09-15 7,963.00 7,989.33 7,905.46 7,908.52 655.8M
2025-09-12 7,994.87 8,028.01 7,908.29 7,962.62 773.4M
2025-09-11 7,782.91 7,969.41 7,672.12 7,964.65 1,013.2M
2025-09-10 8,019.21 8,091.26 7,922.99 7,951.40 608.3M
2025-09-09 8,141.24 8,237.16 7,978.82 8,015.86 843.2M
2025-09-08 8,077.21 8,193.80 8,061.80 8,165.05 993.6M
2025-09-05 7,868.17 8,086.46 7,785.51 8,076.97 887.2M
2025-09-04 8,090.48 8,096.30 7,760.33 7,868.18 1,022.5M
2025-09-03 8,063.11 8,133.49 7,995.71 8,066.14 980.2M
2025-09-02 8,102.65 8,204.49 7,983.84 8,049.12 1,171.5M
2025-09-01 7,904.83 8,087.55 7,898.51 8,085.83 1,129.8M
2025-08-29 7,807.29 7,943.94 7,788.90 7,887.90 1,010.3M
2025-08-28 7,803.31 7,861.33 7,600.10 7,797.66 999.6M
2025-08-27 7,991.51 8,046.57 7,803.41 7,803.41 1,112.8M
2025-08-26 8,025.92 8,066.33 7,954.78 7,967.69 887.6M
2025-08-25 7,937.13 8,064.40 7,937.13 8,032.23 1,065.2M
2025-08-22 7,906.41 7,949.71 7,857.88 7,949.07 802.9M
2025-08-21 7,884.16 7,950.31 7,856.82 7,886.43 810.7M
2025-08-20 7,821.54 7,876.66 7,729.78 7,876.66 792.0M
2025-08-19 7,916.19 8,036.42 7,839.09 7,843.20 1,030.0M
2025-08-18 7,846.83 7,924.12 7,831.89 7,906.72 994.3M
2025-08-15 7,715.40 7,839.93 7,685.82 7,819.52 745.9M
2025-08-14 7,790.72 7,844.95 7,734.31 7,738.71 786.0M
2025-08-13 7,693.09 7,804.34 7,683.82 7,789.08 814.4M
2025-08-12 7,724.78 7,757.21 7,633.59 7,689.11 630.1M
2025-08-11 7,625.39 7,733.52 7,622.82 7,721.82 585.2M
2025-08-08 7,619.21 7,667.92 7,543.93 7,636.31 554.8M
2025-08-07 7,730.26 7,773.56 7,604.19 7,626.56 705.9M
2025-08-06 7,735.14 7,801.33 7,697.86 7,747.99 726.6M
2025-08-05 7,712.87 7,758.67 7,665.17 7,732.03 706.9M
2025-08-04 7,688.55 7,705.29 7,548.46 7,703.92 893.1M
2025-08-01 7,707.93 7,858.06 7,670.74 7,711.08 921.9M
2025-07-31 7,784.74 7,853.52 7,681.80 7,707.34 1,024.6M
2025-07-30 7,760.44 7,924.87 7,743.77 7,805.32 1,284.3M
2025-07-29 7,712.65 7,807.42 7,632.53 7,795.51 991.5M
2025-07-28 7,624.01 7,706.47 7,614.87 7,681.54 756.3M
2025-07-25 7,671.75 7,717.36 7,597.51 7,597.80 745.3M
2025-07-24 7,552.83 7,687.82 7,544.67 7,669.55 751.2M
2025-07-23 7,539.14 7,637.44 7,528.16 7,547.52 739.4M
2025-07-22 7,493.51 7,649.59 7,493.01 7,562.36 731.3M
2025-07-21 7,528.81 7,529.69 7,435.23 7,513.06 627.7M
2025-07-18 7,498.78 7,565.63 7,453.95 7,562.33 606.2M
2025-07-17 7,393.16 7,527.12 7,393.16 7,515.20 633.2M
2025-07-16 7,321.32 7,397.58 7,304.11 7,391.91 692.2M
2025-07-15 7,256.84 7,326.37 7,217.20 7,313.46 681.3M
2025-07-14 7,214.85 7,289.91 7,196.16 7,275.89 584.2M
2025-07-11 7,165.93 7,265.80 7,163.99 7,221.65 650.4M
2025-07-10 7,145.84 7,195.53 7,128.56 7,161.27 552.7M
2025-07-09 7,131.24 7,179.40 7,091.87 7,139.27 574.5M
2025-07-08 7,134.87 7,214.29 7,114.39 7,140.96 485.0M
2025-07-07 7,234.72 7,266.47 7,138.68 7,146.53 476.5M
2025-07-04 7,165.58 7,271.95 7,161.03 7,229.92 599.9M
2025-07-03 7,030.32 7,170.08 7,028.10 7,159.73 550.8M
2025-07-02 7,087.44 7,115.35 7,008.64 7,021.77 479.7M
2025-07-01 7,001.85 7,094.38 7,001.06 7,092.66 515.4M
2025-06-30 6,959.30 7,005.00 6,923.05 7,000.75 502.1M
2025-06-27 6,974.62 7,016.65 6,970.61 6,982.10 427.5M
2025-06-26 7,016.03 7,016.03 6,933.65 6,982.92 482.3M
2025-06-25 7,013.92 7,046.10 6,973.44 7,038.48 515.4M
2025-06-24 6,938.78 7,025.88 6,938.78 7,011.72 519.8M
2025-06-23 6,844.54 6,946.86 6,824.00 6,930.12 476.3M
2025-06-20 6,878.31 6,900.96 6,860.72 6,870.26 386.2M
2025-06-19 6,946.76 6,984.72 6,855.43 6,876.44 447.8M
2025-06-18 6,973.38 6,982.09 6,922.25 6,953.38 506.4M
2025-06-17 7,138.56 7,167.91 6,984.56 7,002.21 656.2M
2025-06-16 7,167.82 7,207.29 7,095.22 7,120.74 660.2M
2025-06-13 7,306.89 7,335.15 7,140.62 7,167.07 828.2M
2025-06-12 7,200.97 7,348.36 7,198.37 7,344.40 627.2M
2025-06-11 7,237.43 7,290.91 7,198.56 7,204.85 519.5M
2025-06-10 7,223.26 7,284.11 7,154.20 7,245.29 744.2M
2025-06-09 7,104.16 7,306.38 7,090.54 7,224.98 801.1M
2025-06-06 7,113.02 7,138.17 7,059.06 7,100.21 552.1M
2025-06-05 7,168.52 7,175.81 7,079.33 7,107.46 586.7M
2025-06-04 7,131.95 7,177.00 7,108.16 7,156.78 578.8M
2025-06-03 7,019.23 7,149.75 7,018.07 7,136.68 705.5M
2025-05-30 7,016.93 7,109.38 7,015.27 7,035.97 609.9M
2025-05-29 6,876.43 7,027.69 6,852.55 7,023.84 572.1M
2025-05-28 6,880.28 6,903.03 6,860.32 6,873.89 388.9M
2025-05-27 6,822.50 6,896.81 6,816.12 6,882.15 442.1M
2025-05-26 6,875.43 6,902.38 6,797.98 6,818.62 491.4M
2025-05-23 6,891.54 6,966.65 6,874.57 6,874.70 671.6M
2025-05-22 6,900.59 6,908.15 6,844.53 6,873.16 451.6M
2025-05-21 6,885.34 6,958.85 6,878.94 6,924.12 539.8M
2025-05-20 6,812.67 6,908.76 6,812.67 6,895.62 520.4M
2025-05-19 6,816.37 6,839.52 6,755.27 6,779.47 382.1M
2025-05-16 6,748.51 6,824.18 6,728.74 6,815.81 446.4M
2025-05-15 6,770.29 6,782.83 6,745.78 6,750.91 410.0M
2025-05-14 6,772.00 6,805.97 6,733.29 6,782.27 486.1M
2025-05-13 6,760.65 6,792.93 6,745.93 6,779.53 517.0M
2025-05-12 6,730.02 6,730.02 6,641.16 6,706.43 546.5M
2025-05-09 6,754.73 6,792.83 6,744.03 6,753.54 456.3M
2025-05-08 6,725.38 6,772.25 6,716.23 6,752.63 442.3M
2025-05-07 6,828.42 6,847.60 6,700.44 6,743.22 593.3M
2025-05-06 6,802.10 6,809.54 6,751.47 6,787.63 612.8M
2025-04-30 6,716.41 6,798.75 6,716.41 6,771.47 640.2M
2025-04-29 6,705.48 6,755.71 6,689.28 6,729.11 596.7M
2025-04-28 6,683.68 6,752.19 6,641.63 6,738.09 526.0M
2025-04-25 6,786.86 6,791.21 6,679.94 6,720.41 529.6M
2025-04-24 6,744.24 6,825.44 6,721.24 6,757.36 435.4M
2025-04-23 6,840.69 6,859.32 6,739.87 6,747.27 502.5M
2025-04-22 6,761.75 6,876.36 6,758.90 6,844.97 509.7M
2025-04-21 6,639.77 6,782.21 6,613.15 6,774.75 361.0M
2025-04-18 6,680.56 6,726.67 6,642.25 6,657.03 313.9M
2025-04-17 6,674.45 6,738.17 6,671.15 6,694.80 369.2M
2025-04-16 6,753.23 6,753.23 6,636.24 6,720.22 516.4M
2025-04-15 6,762.82 6,783.90 6,692.48 6,783.84 497.3M
2025-04-14 6,765.63 6,829.26 6,730.79 6,767.19 531.1M
2025-04-11 6,673.93 6,786.35 6,655.82 6,741.78 549.9M
2025-04-10 6,664.49 6,771.19 6,647.06 6,706.80 743.8M
2025-04-09 6,429.62 6,591.50 6,273.19 6,580.75 898.6M
2025-04-08 6,457.64 6,570.76 6,428.42 6,539.49 981.2M
2025-04-07 6,628.32 6,759.84 6,273.89 6,433.52 1,129.5M
2025-04-03 6,923.61 7,023.01 6,908.63 6,957.44 516.3M
2025-04-02 6,971.66 7,044.03 6,955.86 6,974.54 496.7M
2025-04-01 6,791.92 7,058.89 6,789.71 6,990.27 902.9M
2025-03-31 6,821.78 6,866.41 6,728.35 6,781.02 572.4M
2025-03-28 6,849.82 6,968.43 6,841.62 6,846.08 625.9M
2025-03-27 6,695.48 6,862.74 6,647.05 6,855.68 597.3M
2025-03-26 6,716.11 6,749.47 6,688.31 6,705.26 370.3M
2025-03-25 6,696.44 6,756.46 6,680.25 6,732.06 371.2M
2025-03-24 6,704.51 6,741.85 6,641.99 6,692.60 450.7M
2025-03-21 6,822.97 6,841.15 6,686.82 6,715.86 542.1M
2025-03-20 6,856.82 6,864.26 6,796.94 6,803.55 473.6M
2025-03-19 6,827.27 6,893.74 6,822.75 6,860.87 507.3M
2025-03-18 6,823.50 6,882.70 6,793.83 6,845.58 559.7M
2025-03-17 6,790.83 6,817.38 6,762.93 6,795.63 527.4M
2025-03-14 6,660.57 6,771.95 6,650.94 6,768.79 753.3M
2025-03-13 6,681.87 6,707.18 6,621.32 6,663.81 483.7M
2025-03-12 6,738.03 6,777.20 6,682.81 6,684.62 481.9M
2025-03-11 6,670.05 6,728.91 6,663.22 6,728.91 485.5M
2025-03-10 6,761.74 6,784.09 6,677.12 6,733.97 560.0M
2025-03-07 6,771.94 6,773.83 6,692.25 6,711.91 460.0M
2025-03-06 6,706.55 6,800.37 6,687.10 6,783.17 530.1M
2025-03-05 6,732.06 6,742.24 6,647.07 6,690.26 418.3M
2025-03-04 6,648.98 6,748.26 6,638.26 6,731.60 412.8M
2025-03-03 6,641.47 6,789.09 6,641.47 6,692.08 598.2M
2025-02-28 6,708.87 6,785.48 6,618.70 6,639.94 616.9M
2025-02-27 6,673.78 6,719.89 6,647.62 6,714.63 536.3M
2025-02-26 6,600.55 6,689.37 6,569.45 6,688.09 513.1M
2025-02-25 6,599.39 6,635.32 6,579.47 6,597.44 518.2M
2025-02-24 6,710.76 6,729.18 6,628.27 6,657.28 623.6M
2025-02-21 6,645.42 6,726.18 6,592.12 6,709.92 727.8M
2025-02-20 6,576.73 6,712.61 6,573.84 6,640.96 664.8M
2025-02-19 6,536.56 6,608.68 6,499.26 6,576.82 507.9M
2025-02-18 6,608.48 6,661.62 6,521.74 6,548.09 574.0M
2025-02-17 6,689.24 6,729.11 6,594.13 6,634.99 800.6M
2025-02-14 6,530.55 6,686.32 6,530.55 6,649.04 688.1M
2025-02-13 6,542.62 6,578.14 6,528.53 6,530.32 552.5M
2025-02-12 6,508.30 6,561.78 6,490.59 6,548.10 518.8M
2025-02-11 6,551.75 6,553.77 6,477.84 6,528.99 497.1M
2025-02-10 6,464.07 6,543.67 6,443.86 6,534.17 560.8M
2025-02-07 6,378.65 6,493.56 6,357.91 6,451.49 566.2M
2025-02-06 6,317.37 6,382.96 6,280.55 6,382.16 447.7M
2025-02-05 6,340.68 6,344.96 6,291.30 6,330.43 405.4M
2025-01-27 6,308.36 6,372.01 6,294.54 6,300.66 359.5M
2025-01-24 6,269.75 6,322.43 6,246.90 6,290.71 391.3M
2025-01-23 6,342.11 6,380.45 6,298.40 6,298.40 386.7M
2025-01-22 6,289.02 6,313.35 6,232.84 6,298.64 309.5M
2025-01-21 6,337.56 6,351.58 6,250.67 6,309.42 404.6M
2025-01-20 6,303.57 6,395.99 6,303.57 6,331.07 454.4M
2025-01-17 6,196.97 6,295.76 6,180.68 6,263.55 392.4M
2025-01-16 6,217.74 6,308.24 6,196.56 6,221.51 418.1M
2025-01-15 6,263.71 6,263.71 6,187.43 6,201.64 346.0M
2025-01-14 6,121.44 6,282.82 6,108.97 6,270.03 446.8M
2025-01-13 6,055.17 6,141.90 6,048.08 6,109.76 315.3M
2025-01-10 6,180.97 6,203.48 6,085.02 6,085.02 333.2M
2025-01-09 6,186.44 6,247.81 6,139.44 6,176.83 312.4M
2025-01-08 6,247.33 6,263.06 6,116.23 6,210.68 429.5M
2025-01-07 6,335.07 6,335.07 6,194.06 6,255.13 455.8M
2025-01-06 6,308.26 6,420.14 6,286.80 6,355.92 529.8M
2025-01-03 6,349.27 6,408.64 6,262.03 6,285.27 466.2M
2025-01-02 6,490.52 6,504.21 6,305.96 6,350.08 539.3M