上证380高贝塔指数 (SSE380HBI)

SSE380HBI
🏛️ 中国 →
6,120.30
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 6,110.65 6,110.65 6,110.65 6,110.65 23,737.9K
09:29 6,110.65 6,110.65 6,110.65 6,110.65 0.0K
09:30 6,110.65 6,120.53 6,107.78 6,120.53 73,067.9K
09:31 6,123.00 6,144.49 6,123.00 6,138.83 61,635.0K
09:32 6,138.85 6,148.17 6,135.62 6,145.09 46,083.8K
09:33 6,146.73 6,155.94 6,141.79 6,141.79 45,303.9K
09:34 6,140.31 6,140.31 6,128.33 6,136.18 39,158.4K
09:35 6,135.64 6,144.19 6,135.64 6,144.19 30,074.9K
09:36 6,144.27 6,150.30 6,143.39 6,150.30 33,349.2K
09:37 6,150.03 6,151.36 6,142.79 6,149.68 30,554.6K
09:38 6,148.90 6,159.06 6,148.15 6,157.57 29,274.8K
09:39 6,158.35 6,158.35 6,145.93 6,149.57 27,068.2K
09:40 6,150.52 6,163.29 6,149.61 6,163.20 26,968.9K
09:41 6,162.32 6,169.75 6,161.84 6,167.86 25,947.8K
09:42 6,166.68 6,166.68 6,150.71 6,150.71 26,183.8K
09:43 6,149.35 6,149.35 6,131.26 6,135.24 32,178.8K
09:44 6,135.26 6,153.43 6,135.26 6,153.43 19,768.5K
09:45 6,153.46 6,153.56 6,144.67 6,144.67 20,922.0K
09:46 6,143.43 6,143.43 6,123.52 6,123.83 28,676.9K
09:47 6,124.51 6,126.78 6,113.85 6,117.47 29,408.4K
09:48 6,118.41 6,122.24 6,117.22 6,117.47 21,070.3K
09:49 6,117.29 6,117.29 6,107.59 6,109.48 22,782.9K
09:50 6,108.43 6,109.64 6,104.64 6,104.64 24,409.0K
09:51 6,103.95 6,103.95 6,097.89 6,098.50 22,640.7K
09:52 6,098.35 6,110.13 6,098.35 6,110.13 16,639.3K
09:53 6,111.11 6,117.54 6,111.11 6,113.17 19,737.6K
09:54 6,113.96 6,128.25 6,113.96 6,126.75 15,637.1K
09:55 6,126.41 6,128.90 6,124.44 6,127.91 16,527.1K
09:56 6,127.79 6,136.53 6,127.16 6,131.02 14,817.0K
09:57 6,131.91 6,133.50 6,112.87 6,112.87 15,145.0K
09:58 6,113.36 6,119.18 6,108.29 6,119.18 12,573.0K
09:59 6,118.80 6,121.56 6,117.75 6,120.08 11,382.8K
10:00 6,120.27 6,121.08 6,117.72 6,119.69 18,009.8K
10:01 6,119.59 6,127.44 6,119.59 6,126.50 14,179.7K
10:02 6,126.09 6,127.29 6,124.05 6,125.63 12,682.2K
10:03 6,124.71 6,136.47 6,124.56 6,134.45 12,324.2K
10:04 6,131.94 6,134.06 6,131.04 6,132.23 10,887.9K
10:05 6,132.73 6,133.51 6,129.90 6,129.96 10,625.3K
10:06 6,129.24 6,132.87 6,128.24 6,130.04 9,809.7K
10:07 6,128.19 6,130.42 6,124.69 6,124.69 14,893.0K
10:08 6,124.35 6,124.35 6,120.24 6,123.78 18,398.0K
10:09 6,124.48 6,133.40 6,124.38 6,132.04 12,223.9K
10:10 6,131.34 6,132.12 6,130.60 6,131.69 9,660.2K
10:11 6,132.85 6,139.88 6,132.45 6,139.84 8,202.1K
10:12 6,138.87 6,138.87 6,134.77 6,138.00 9,367.7K
10:13 6,138.25 6,145.51 6,138.25 6,144.72 8,701.4K
10:14 6,144.05 6,149.54 6,144.05 6,148.78 9,275.4K
10:15 6,147.64 6,150.46 6,147.02 6,147.02 11,472.1K
10:16 6,146.00 6,149.05 6,144.99 6,147.25 9,384.6K
10:17 6,147.20 6,148.58 6,144.42 6,144.42 7,887.5K
10:18 6,144.37 6,144.37 6,138.68 6,138.68 9,185.6K
10:19 6,137.95 6,137.95 6,127.72 6,128.73 11,012.0K
10:20 6,130.28 6,138.49 6,130.28 6,136.01 9,083.3K
10:21 6,136.26 6,140.41 6,131.68 6,140.41 11,454.5K
10:22 6,141.88 6,148.37 6,141.88 6,147.28 10,688.7K
10:23 6,147.05 6,149.19 6,147.05 6,148.21 9,580.4K
10:24 6,146.79 6,146.79 6,141.11 6,142.37 10,770.2K
10:25 6,141.65 6,142.04 6,140.23 6,141.87 6,917.5K
10:26 6,142.84 6,149.61 6,142.84 6,148.81 8,887.5K
10:27 6,147.26 6,150.79 6,145.83 6,150.34 8,767.9K
10:28 6,150.24 6,152.27 6,150.24 6,150.29 8,809.4K
10:29 6,150.37 6,150.37 6,146.06 6,147.07 7,786.4K
10:30 6,147.50 6,151.93 6,146.77 6,151.93 8,564.4K
10:31 6,152.03 6,155.47 6,151.59 6,151.91 8,172.1K
10:32 6,151.82 6,151.82 6,147.47 6,147.47 8,219.5K
10:33 6,146.82 6,151.14 6,146.82 6,151.14 7,191.5K
10:34 6,151.38 6,155.65 6,151.00 6,155.65 6,929.5K
10:35 6,155.61 6,159.04 6,155.09 6,159.04 9,871.4K
10:36 6,156.75 6,159.32 6,156.26 6,159.32 7,993.8K
10:37 6,159.11 6,159.20 6,152.16 6,154.50 8,557.2K
10:38 6,153.79 6,154.81 6,150.46 6,152.03 6,705.6K
10:39 6,152.30 6,156.68 6,152.23 6,156.22 6,632.6K
10:40 6,156.84 6,156.84 6,151.74 6,152.30 6,705.5K
10:41 6,152.38 6,152.51 6,144.67 6,144.67 9,224.8K
10:42 6,143.40 6,144.34 6,140.37 6,143.76 8,990.2K
10:43 6,144.09 6,145.66 6,141.00 6,141.92 7,401.9K
10:44 6,142.62 6,149.71 6,142.47 6,149.11 7,633.2K
10:45 6,150.01 6,155.60 6,149.70 6,155.60 8,910.6K
10:46 6,156.73 6,158.51 6,155.61 6,156.35 7,637.3K
10:47 6,156.54 6,158.00 6,153.40 6,158.00 6,396.9K
10:48 6,157.86 6,157.86 6,155.32 6,156.94 7,409.3K
10:49 6,157.56 6,160.61 6,157.47 6,159.38 6,699.6K
10:50 6,160.47 6,164.78 6,159.41 6,164.33 7,372.5K
10:51 6,164.40 6,168.91 6,164.40 6,168.30 6,272.0K
10:52 6,169.55 6,169.55 6,163.57 6,164.20 7,520.1K
10:53 6,163.94 6,166.18 6,163.75 6,166.18 6,565.8K
10:54 6,165.89 6,165.89 6,157.98 6,157.98 7,448.6K
10:55 6,158.03 6,162.79 6,155.70 6,162.79 8,294.0K
10:56 6,163.00 6,174.80 6,163.00 6,173.19 8,140.2K
10:57 6,173.07 6,173.07 6,160.38 6,160.38 7,056.4K
10:58 6,160.33 6,160.33 6,152.05 6,155.40 8,194.0K
10:59 6,155.70 6,157.56 6,155.70 6,157.49 5,327.6K
11:00 6,157.16 6,159.53 6,152.93 6,152.93 6,624.3K
11:01 6,151.83 6,154.75 6,150.47 6,154.75 6,403.6K
11:02 6,155.26 6,155.43 6,151.56 6,151.68 6,776.8K
11:03 6,152.04 6,164.03 6,152.04 6,164.01 6,213.2K
11:04 6,164.34 6,164.61 6,160.69 6,164.39 3,965.8K
11:05 6,164.60 6,167.88 6,164.43 6,167.88 5,311.4K
11:06 6,168.31 6,168.55 6,166.10 6,167.67 5,752.2K
11:07 6,167.50 6,172.08 6,166.88 6,172.08 6,345.6K
11:08 6,171.30 6,171.30 6,166.05 6,168.36 5,267.3K
11:09 6,168.48 6,169.87 6,167.11 6,167.11 5,531.1K
11:10 6,166.70 6,166.70 6,163.26 6,164.58 5,922.2K
11:11 6,164.38 6,164.38 6,158.07 6,158.31 8,240.3K
11:12 6,158.44 6,159.96 6,153.95 6,159.86 8,178.5K
11:13 6,160.40 6,163.49 6,159.91 6,160.22 8,540.3K
11:14 6,159.90 6,160.82 6,158.96 6,160.59 5,611.0K
11:15 6,160.76 6,160.76 6,158.43 6,158.64 6,170.0K
11:16 6,159.56 6,161.73 6,155.39 6,155.39 5,664.4K
11:17 6,154.45 6,156.11 6,152.21 6,156.11 5,315.5K
11:18 6,156.28 6,162.79 6,156.28 6,162.79 5,774.9K
11:19 6,163.54 6,168.82 6,163.08 6,168.82 5,654.9K
11:20 6,167.86 6,167.86 6,163.35 6,163.35 5,219.0K
11:21 6,164.04 6,164.54 6,160.58 6,161.60 4,341.4K
11:22 6,161.68 6,169.26 6,161.68 6,169.00 5,099.1K
11:23 6,168.22 6,168.22 6,165.26 6,167.12 3,768.8K
11:24 6,167.35 6,171.07 6,166.47 6,169.91 5,153.5K
11:25 6,169.90 6,172.84 6,169.90 6,172.84 4,621.6K
11:26 6,173.01 6,175.69 6,172.85 6,175.17 5,187.0K
11:27 6,175.21 6,175.78 6,172.73 6,172.73 4,884.2K
11:28 6,173.14 6,173.27 6,172.38 6,172.89 4,627.6K
11:29 6,173.47 6,173.47 6,166.36 6,166.36 5,983.7K
11:30 6,165.68 6,166.86 6,165.68 6,166.86 392.0K
11:31 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:32 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:33 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:34 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:35 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:36 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:37 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:38 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:39 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:40 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:41 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:42 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:43 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:44 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:45 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:46 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:47 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:48 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:49 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:50 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:51 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:52 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:53 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:54 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:55 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:56 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:57 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:58 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
11:59 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:00 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:01 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:02 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:03 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:04 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:05 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:06 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:07 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:08 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:09 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:10 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:11 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:12 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:13 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:14 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:15 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:16 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:17 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:18 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:19 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:20 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:21 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:22 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:23 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:24 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:25 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:26 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:27 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:28 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:29 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:30 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:31 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:32 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:33 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:34 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:35 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:36 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:37 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:38 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:39 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:40 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:41 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:42 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:43 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:44 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:45 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:46 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:47 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:48 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:49 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:50 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:51 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:52 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:53 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:54 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:55 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:56 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:57 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:58 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
12:59 6,166.86 6,166.86 6,166.86 6,166.86 0.0K
13:00 6,166.86 6,169.37 6,164.51 6,166.02 17,393.3K
13:01 6,165.82 6,165.82 6,159.88 6,160.31 9,028.8K
13:02 6,160.51 6,160.56 6,155.22 6,155.22 8,120.6K
13:03 6,154.21 6,154.21 6,144.64 6,144.64 9,114.8K
13:04 6,144.54 6,149.31 6,144.54 6,148.66 7,706.5K
13:05 6,148.04 6,158.34 6,148.04 6,158.34 6,587.4K
13:06 6,158.52 6,163.80 6,158.52 6,163.80 8,427.0K
13:07 6,163.52 6,163.52 6,160.82 6,162.36 7,992.0K
13:08 6,161.64 6,161.74 6,158.40 6,161.01 9,398.6K
13:09 6,160.49 6,162.30 6,155.48 6,155.48 9,688.2K
13:10 6,153.82 6,153.82 6,146.47 6,149.86 12,647.2K
13:11 6,150.12 6,151.51 6,148.83 6,149.08 7,686.7K
13:12 6,148.59 6,148.69 6,143.54 6,143.57 8,753.4K
13:13 6,143.10 6,143.10 6,131.76 6,132.13 11,422.9K
13:14 6,132.31 6,134.72 6,132.31 6,133.10 9,353.4K
13:15 6,133.25 6,134.73 6,131.08 6,134.26 8,789.8K
13:16 6,134.37 6,139.17 6,134.37 6,139.17 5,855.5K
13:17 6,139.90 6,141.16 6,132.46 6,132.46 7,424.0K
13:18 6,132.69 6,132.69 6,131.19 6,132.21 7,240.7K
13:19 6,131.53 6,134.72 6,131.53 6,134.05 6,070.8K
13:20 6,133.01 6,139.82 6,132.06 6,139.82 6,586.7K
13:21 6,139.87 6,147.58 6,139.87 6,145.75 6,084.2K
13:22 6,145.56 6,146.31 6,142.70 6,143.07 5,948.4K
13:23 6,142.84 6,143.79 6,142.61 6,143.45 4,887.3K
13:24 6,142.38 6,142.38 6,139.01 6,141.84 5,400.4K
13:25 6,141.76 6,141.76 6,135.09 6,135.52 5,492.6K
13:26 6,134.90 6,135.73 6,129.44 6,129.44 7,732.4K
13:27 6,128.95 6,132.23 6,128.66 6,132.23 7,635.2K
13:28 6,132.43 6,133.75 6,132.43 6,132.45 4,992.1K
13:29 6,132.53 6,132.87 6,127.09 6,127.09 6,012.0K
13:30 6,126.40 6,126.40 6,121.06 6,121.06 8,289.0K
13:31 6,121.49 6,126.68 6,121.49 6,126.29 9,162.9K
13:32 6,126.29 6,126.94 6,119.02 6,119.02 6,407.5K
13:33 6,118.47 6,118.47 6,111.73 6,112.18 8,975.7K
13:34 6,111.53 6,119.22 6,111.53 6,119.04 8,641.1K
13:35 6,119.79 6,129.14 6,119.79 6,129.14 6,502.9K
13:36 6,129.88 6,134.07 6,129.88 6,133.60 4,770.6K
13:37 6,133.78 6,134.47 6,127.86 6,128.63 5,761.5K
13:38 6,128.45 6,130.67 6,128.30 6,130.35 4,853.7K
13:39 6,130.21 6,133.63 6,129.20 6,133.63 4,539.3K
13:40 6,134.36 6,140.74 6,134.04 6,140.71 6,037.8K
13:41 6,140.66 6,144.40 6,140.66 6,144.40 5,922.5K
13:42 6,144.28 6,144.28 6,141.26 6,142.71 4,429.1K
13:43 6,142.84 6,143.41 6,141.85 6,143.00 4,258.8K
13:44 6,143.43 6,146.58 6,143.11 6,146.58 3,672.1K
13:45 6,147.27 6,147.27 6,143.81 6,144.09 4,705.0K
13:46 6,143.25 6,143.25 6,138.55 6,139.41 5,024.1K
13:47 6,139.70 6,139.79 6,138.07 6,138.12 3,279.2K
13:48 6,138.01 6,141.62 6,136.33 6,141.62 5,274.5K
13:49 6,141.45 6,142.19 6,136.90 6,137.11 4,412.7K
13:50 6,137.12 6,137.12 6,133.18 6,134.21 4,009.9K
13:51 6,134.45 6,134.45 6,131.51 6,131.93 3,867.2K
13:52 6,132.55 6,132.55 6,131.27 6,131.49 3,806.1K
13:53 6,131.09 6,137.12 6,131.09 6,136.24 5,033.9K
13:54 6,136.15 6,136.68 6,135.34 6,135.34 4,838.9K
13:55 6,135.37 6,135.63 6,134.80 6,134.80 4,432.7K
13:56 6,134.09 6,139.65 6,134.09 6,139.65 4,252.1K
13:57 6,139.02 6,141.07 6,139.02 6,141.07 3,785.7K
13:58 6,141.62 6,145.17 6,141.35 6,145.17 5,168.6K
13:59 6,145.52 6,147.52 6,145.18 6,147.33 4,805.5K
14:00 6,147.52 6,153.72 6,147.52 6,153.72 5,731.2K
14:01 6,154.06 6,154.06 6,147.20 6,148.25 7,358.7K
14:02 6,148.40 6,148.72 6,143.88 6,143.88 8,215.8K
14:03 6,144.31 6,151.04 6,143.65 6,151.04 5,132.9K
14:04 6,151.66 6,152.16 6,148.70 6,148.70 5,917.8K
14:05 6,149.19 6,152.99 6,148.84 6,152.95 5,968.3K
14:06 6,153.68 6,153.68 6,152.34 6,152.46 5,784.8K
14:07 6,152.72 6,152.72 6,147.48 6,147.61 7,709.8K
14:08 6,146.74 6,147.82 6,146.51 6,147.34 5,601.5K
14:09 6,147.43 6,147.77 6,145.58 6,147.41 6,442.9K
14:10 6,147.47 6,149.08 6,147.45 6,149.08 4,672.9K
14:11 6,148.35 6,148.35 6,143.43 6,143.43 6,331.3K
14:12 6,143.24 6,148.71 6,143.17 6,148.58 6,992.3K
14:13 6,148.55 6,151.82 6,148.34 6,151.58 7,644.0K
14:14 6,151.60 6,151.60 6,150.33 6,150.74 6,750.2K
14:15 6,150.62 6,150.62 6,147.12 6,147.29 6,295.6K
14:16 6,147.79 6,148.33 6,147.09 6,147.09 5,573.1K
14:17 6,147.34 6,147.34 6,141.77 6,142.12 8,793.6K
14:18 6,141.61 6,143.43 6,140.94 6,142.32 5,560.7K
14:19 6,142.41 6,144.37 6,141.52 6,144.37 5,529.7K
14:20 6,144.48 6,149.08 6,144.48 6,148.84 5,568.5K
14:21 6,149.17 6,151.45 6,148.26 6,151.45 4,764.3K
14:22 6,151.67 6,151.93 6,150.51 6,151.53 4,781.8K
14:23 6,151.78 6,153.34 6,151.37 6,153.27 4,933.9K
14:24 6,153.15 6,153.15 6,149.74 6,150.83 6,348.8K
14:25 6,151.00 6,156.81 6,151.00 6,156.81 5,269.2K
14:26 6,157.47 6,165.56 6,157.47 6,165.37 8,106.0K
14:27 6,165.59 6,167.17 6,165.59 6,166.72 6,850.2K
14:28 6,166.71 6,168.12 6,166.44 6,166.44 6,654.3K
14:29 6,166.60 6,167.90 6,166.60 6,166.94 6,078.2K
14:30 6,167.13 6,174.30 6,166.80 6,174.30 7,462.1K
14:31 6,174.87 6,175.56 6,170.30 6,170.60 9,455.8K
14:32 6,170.55 6,170.80 6,159.31 6,159.31 9,147.8K
14:33 6,159.00 6,159.28 6,155.68 6,155.68 5,788.8K
14:34 6,155.19 6,159.65 6,154.50 6,159.60 5,524.4K
14:35 6,159.94 6,160.27 6,159.13 6,159.51 4,711.3K
14:36 6,158.87 6,158.87 6,153.94 6,154.33 5,987.8K
14:37 6,153.90 6,153.90 6,150.12 6,150.61 8,049.8K
14:38 6,150.32 6,150.60 6,149.03 6,149.07 5,272.1K
14:39 6,149.49 6,149.49 6,148.53 6,149.08 6,027.2K
14:40 6,149.29 6,150.33 6,148.80 6,148.80 7,392.3K
14:41 6,148.70 6,148.84 6,145.99 6,146.61 8,004.4K
14:42 6,146.44 6,146.66 6,144.22 6,145.44 6,947.5K
14:43 6,145.19 6,145.89 6,144.49 6,145.89 8,128.8K
14:44 6,145.17 6,149.01 6,145.17 6,148.75 9,801.0K
14:45 6,149.00 6,149.00 6,146.85 6,147.68 8,414.3K
14:46 6,147.33 6,147.33 6,143.04 6,143.04 8,574.1K
14:47 6,143.80 6,143.80 6,142.13 6,142.83 8,740.6K
14:48 6,142.28 6,142.28 6,140.83 6,141.06 9,215.0K
14:49 6,141.30 6,144.32 6,141.30 6,143.79 9,164.1K
14:50 6,143.93 6,143.93 6,138.41 6,138.41 12,108.6K
14:51 6,137.79 6,137.89 6,136.40 6,136.62 12,174.0K
14:52 6,136.54 6,136.54 6,133.64 6,133.67 12,432.8K
14:53 6,133.78 6,135.07 6,133.78 6,134.37 11,103.0K
14:54 6,134.68 6,136.40 6,134.53 6,134.99 12,372.2K
14:55 6,134.65 6,135.19 6,133.95 6,134.34 14,982.9K
14:56 6,134.80 6,135.38 6,133.44 6,135.38 18,395.9K
14:57 6,136.11 6,136.47 6,136.11 6,136.13 1,060.5K
14:58 6,136.13 6,136.13 6,136.13 6,136.13 0.0K
14:59 6,136.13 6,136.13 6,133.79 6,133.79 24,007.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6,049.09 6,137.49 6,026.06 6,120.30 1,985.5M
2025-09-26 6,100.66 6,158.32 6,014.47 6,028.83 2,009.3M
2025-09-25 6,110.65 6,175.78 6,097.89 6,133.79 2,440.4M
2025-09-24 5,902.31 6,131.38 5,897.65 6,131.38 2,720.1M
2025-09-23 6,003.78 6,045.03 5,789.21 5,947.64 2,241.8M
2025-09-22 5,933.73 5,994.68 5,921.38 5,979.11 1,798.4M
2025-09-19 5,954.47 6,023.91 5,897.65 5,924.67 2,119.7M
2025-09-18 6,014.07 6,141.37 5,882.83 5,967.13 3,051.5M
2025-09-17 5,930.44 6,036.81 5,908.35 6,020.66 2,259.2M
2025-09-16 5,880.58 5,949.94 5,830.97 5,943.60 2,197.4M
2025-09-15 5,907.32 5,938.78 5,866.57 5,866.57 2,224.0M
2025-09-12 5,876.69 5,936.02 5,821.77 5,882.45 2,323.8M
2025-09-11 5,701.83 5,872.11 5,643.38 5,868.90 2,310.7M
2025-09-10 5,684.33 5,783.94 5,666.66 5,716.25 2,141.1M
2025-09-09 5,755.85 5,796.49 5,676.74 5,698.06 2,464.4M
2025-09-08 5,731.88 5,815.37 5,680.90 5,802.66 2,865.9M
2025-09-05 5,419.25 5,692.71 5,419.25 5,690.61 2,584.6M
2025-09-04 5,607.31 5,684.25 5,322.52 5,410.29 2,647.1M
2025-09-03 5,657.02 5,699.90 5,571.24 5,595.09 2,476.7M
2025-09-02 5,773.55 5,808.22 5,579.30 5,638.71 2,740.3M
2025-09-01 5,753.14 5,802.04 5,673.29 5,770.77 2,417.1M
2025-08-29 5,731.01 5,767.43 5,639.12 5,741.31 2,400.0M
2025-08-28 5,579.14 5,714.14 5,514.21 5,714.14 2,720.3M
2025-08-27 5,634.14 5,781.63 5,562.30 5,562.30 2,551.9M
2025-08-26 5,612.00 5,672.08 5,580.30 5,625.69 1,934.5M
2025-08-25 5,590.25 5,662.03 5,543.80 5,615.56 2,502.6M
2025-08-22 5,401.31 5,532.01 5,401.31 5,531.11 2,020.5M
2025-08-21 5,492.29 5,515.54 5,382.67 5,411.25 1,851.9M
2025-08-20 5,414.68 5,490.44 5,362.97 5,490.44 2,011.2M
2025-08-19 5,442.11 5,481.88 5,393.84 5,435.98 2,037.8M
2025-08-18 5,398.82 5,491.70 5,351.85 5,449.66 2,405.1M
2025-08-15 5,179.08 5,350.17 5,179.08 5,349.96 2,166.4M
2025-08-14 5,299.97 5,299.97 5,161.46 5,188.32 2,057.6M
2025-08-13 5,196.85 5,296.26 5,196.85 5,295.18 1,936.5M
2025-08-12 5,210.46 5,211.69 5,135.82 5,194.65 1,639.4M
2025-08-11 5,116.57 5,223.37 5,116.57 5,204.55 1,431.0M
2025-08-08 5,112.75 5,141.29 5,082.35 5,104.56 1,253.5M
2025-08-07 5,159.67 5,183.30 5,091.69 5,127.57 1,502.2M
2025-08-06 5,107.14 5,166.71 5,087.25 5,165.46 1,610.1M
2025-08-05 5,082.02 5,100.44 5,051.60 5,100.44 1,265.6M
2025-08-04 5,001.20 5,059.84 4,974.42 5,059.84 1,352.5M
2025-08-01 4,992.65 5,068.09 4,980.52 5,018.01 1,472.3M
2025-07-31 5,038.11 5,115.45 4,978.73 4,998.28 1,706.9M
2025-07-30 5,109.11 5,110.48 4,997.68 5,044.74 1,789.6M
2025-07-29 5,015.07 5,127.67 5,015.07 5,127.67 1,851.4M
2025-07-28 4,989.23 5,027.36 4,964.49 5,018.42 1,513.1M
2025-07-25 4,967.53 4,981.75 4,940.30 4,975.08 1,729.9M
2025-07-24 4,853.87 4,964.67 4,853.87 4,964.67 2,152.8M
2025-07-23 4,869.94 4,912.64 4,848.24 4,858.33 2,217.5M
2025-07-22 4,839.43 4,885.65 4,831.52 4,865.99 1,973.3M
2025-07-21 4,810.95 4,849.08 4,796.54 4,846.88 1,832.7M
2025-07-18 4,812.55 4,841.52 4,782.55 4,804.98 1,728.6M
2025-07-17 4,730.77 4,805.99 4,720.63 4,805.99 1,793.1M
2025-07-16 4,726.29 4,759.10 4,713.93 4,730.16 1,766.8M
2025-07-15 4,732.62 4,763.98 4,683.60 4,724.49 2,002.4M
2025-07-14 4,722.42 4,742.80 4,708.67 4,730.89 1,333.6M
2025-07-11 4,680.10 4,733.49 4,657.43 4,712.34 1,507.4M
2025-07-10 4,666.81 4,691.57 4,657.86 4,675.87 1,170.1M
2025-07-09 4,713.46 4,726.54 4,662.02 4,673.11 1,452.1M
2025-07-08 4,611.16 4,713.71 4,607.95 4,707.85 1,628.8M
2025-07-07 4,605.05 4,635.78 4,595.74 4,612.19 1,122.6M
2025-07-04 4,651.91 4,678.91 4,602.12 4,618.22 1,392.8M
2025-07-03 4,615.85 4,663.18 4,603.67 4,657.99 1,364.6M
2025-07-02 4,644.35 4,645.80 4,597.03 4,617.35 1,438.4M
2025-07-01 4,651.06 4,660.63 4,608.10 4,656.80 1,410.0M
2025-06-30 4,583.86 4,654.26 4,583.67 4,652.65 1,429.5M
2025-06-27 4,569.75 4,607.41 4,559.54 4,575.91 1,487.5M
2025-06-26 4,597.19 4,618.98 4,553.27 4,554.86 1,681.7M
2025-06-25 4,547.43 4,604.30 4,533.47 4,602.15 1,484.9M
2025-06-24 4,426.03 4,537.85 4,426.02 4,537.61 1,481.6M
2025-06-23 4,345.15 4,421.57 4,343.65 4,417.34 1,277.0M
2025-06-20 4,397.42 4,435.36 4,377.62 4,380.17 1,254.3M
2025-06-19 4,425.48 4,474.67 4,380.21 4,395.74 1,100.5M
2025-06-18 4,390.63 4,431.73 4,368.82 4,426.94 894.6M
2025-06-17 4,418.06 4,436.41 4,386.90 4,400.92 950.3M
2025-06-16 4,372.43 4,434.14 4,372.43 4,413.45 1,003.7M
2025-06-13 4,438.29 4,455.44 4,369.59 4,390.58 1,278.4M
2025-06-12 4,433.26 4,476.04 4,417.98 4,459.54 1,145.2M
2025-06-11 4,425.48 4,478.42 4,425.48 4,446.21 1,230.7M
2025-06-10 4,495.65 4,495.83 4,390.26 4,429.29 1,365.0M
2025-06-09 4,459.49 4,517.06 4,459.49 4,495.94 1,270.9M
2025-06-06 4,450.70 4,456.21 4,437.63 4,452.55 994.9M
2025-06-05 4,385.29 4,461.83 4,363.94 4,454.70 1,247.7M
2025-06-04 4,337.89 4,391.15 4,337.89 4,380.64 958.5M
2025-06-03 4,293.50 4,359.72 4,292.98 4,330.82 840.3M
2025-05-30 4,341.43 4,341.43 4,301.41 4,310.08 957.8M
2025-05-29 4,264.91 4,363.39 4,264.91 4,359.08 1,072.5M
2025-05-28 4,297.21 4,311.26 4,256.51 4,262.90 856.9M
2025-05-27 4,322.12 4,323.76 4,273.46 4,295.72 903.3M
2025-05-26 4,319.43 4,348.47 4,303.88 4,333.67 995.4M
2025-05-23 4,347.86 4,391.58 4,311.10 4,311.10 1,055.8M
2025-05-22 4,398.66 4,432.70 4,350.88 4,351.90 1,027.9M
2025-05-21 4,411.59 4,426.02 4,385.72 4,412.43 1,113.0M
2025-05-20 4,399.08 4,429.57 4,375.46 4,419.25 1,098.9M
2025-05-19 4,409.65 4,413.79 4,341.12 4,403.07 1,222.3M
2025-05-16 4,380.18 4,444.54 4,380.18 4,405.97 1,217.5M
2025-05-15 4,466.94 4,466.94 4,390.85 4,392.96 1,299.4M
2025-05-14 4,478.90 4,515.54 4,443.68 4,473.25 1,304.5M
2025-05-13 4,551.52 4,554.16 4,479.06 4,483.75 1,130.6M
2025-05-12 4,471.04 4,511.07 4,460.95 4,505.18 1,235.0M
2025-05-09 4,513.64 4,513.64 4,410.77 4,423.85 1,172.0M
2025-05-08 4,457.42 4,527.86 4,451.25 4,519.91 1,365.9M
2025-05-07 4,521.87 4,545.95 4,433.97 4,473.32 1,408.0M
2025-05-06 4,400.60 4,468.14 4,400.60 4,467.89 1,350.5M
2025-04-30 4,311.50 4,380.62 4,310.47 4,364.73 1,142.5M
2025-04-29 4,272.41 4,325.79 4,264.30 4,307.89 886.5M
2025-04-28 4,300.54 4,314.85 4,263.41 4,286.62 919.5M
2025-04-25 4,300.85 4,337.52 4,262.27 4,301.98 889.3M
2025-04-24 4,345.10 4,346.59 4,279.33 4,293.37 889.0M
2025-04-23 4,336.43 4,373.75 4,318.02 4,353.33 1,103.6M
2025-04-22 4,321.87 4,348.62 4,287.54 4,316.70 834.4M
2025-04-21 4,230.25 4,334.50 4,207.15 4,333.33 841.9M
2025-04-18 4,229.49 4,250.12 4,200.59 4,229.64 679.9M
2025-04-17 4,206.83 4,297.33 4,204.79 4,237.80 732.1M
2025-04-16 4,278.35 4,288.52 4,175.94 4,229.90 855.7M
2025-04-15 4,323.12 4,334.43 4,252.45 4,289.96 826.6M
2025-04-14 4,359.80 4,377.33 4,315.03 4,324.46 1,122.0M
2025-04-11 4,174.41 4,357.60 4,173.34 4,309.08 1,342.8M
2025-04-10 4,211.54 4,297.23 4,201.48 4,209.36 1,466.9M
2025-04-09 3,911.51 4,124.50 3,757.27 4,091.20 1,744.0M
2025-04-08 4,015.32 4,117.49 3,927.03 3,997.20 1,763.7M
2025-04-07 4,251.04 4,337.79 3,947.42 4,022.02 1,503.6M
2025-04-03 4,650.44 4,717.72 4,572.03 4,587.55 1,062.5M
2025-04-02 4,687.93 4,758.10 4,687.93 4,709.87 931.1M
2025-04-01 4,666.92 4,732.84 4,666.92 4,692.79 1,145.5M
2025-03-31 4,681.71 4,698.03 4,603.61 4,658.51 1,292.0M
2025-03-28 4,736.11 4,782.12 4,698.95 4,698.95 1,115.6M
2025-03-27 4,706.78 4,806.00 4,663.60 4,739.85 1,219.2M
2025-03-26 4,680.16 4,764.75 4,680.16 4,721.22 1,410.4M
2025-03-25 4,731.91 4,768.80 4,675.63 4,690.59 1,558.5M
2025-03-24 4,744.78 4,756.90 4,636.00 4,731.43 1,521.5M
2025-03-21 4,830.97 4,849.68 4,734.84 4,744.12 1,423.2M
2025-03-20 4,868.41 4,902.84 4,850.04 4,856.48 1,342.7M
2025-03-19 4,900.15 4,917.53 4,842.03 4,877.87 1,328.6M
2025-03-18 4,894.25 4,947.14 4,887.78 4,921.15 1,448.4M
2025-03-17 4,882.23 4,892.14 4,843.17 4,877.91 1,444.9M
2025-03-14 4,766.08 4,872.41 4,743.83 4,864.82 1,538.5M
2025-03-13 4,853.97 4,869.23 4,727.09 4,767.00 1,453.5M
2025-03-12 4,894.02 4,908.67 4,859.46 4,866.56 1,587.2M
2025-03-11 4,780.73 4,867.55 4,777.45 4,866.91 1,621.0M
2025-03-10 4,813.06 4,856.56 4,792.46 4,849.08 1,439.9M
2025-03-07 4,802.95 4,856.66 4,775.01 4,805.47 1,694.9M
2025-03-06 4,759.90 4,845.80 4,756.04 4,829.48 1,671.2M
2025-03-05 4,704.08 4,744.94 4,676.03 4,726.54 1,525.4M
2025-03-04 4,606.92 4,721.54 4,600.12 4,711.26 1,589.2M
2025-03-03 4,642.36 4,748.66 4,596.30 4,652.79 1,813.7M
2025-02-28 4,796.33 4,805.73 4,616.40 4,630.81 1,821.0M
2025-02-27 4,865.63 4,879.29 4,743.40 4,839.55 1,904.0M
2025-02-26 4,784.72 4,889.24 4,756.78 4,862.09 1,993.7M
2025-02-25 4,695.04 4,828.36 4,686.72 4,772.05 1,637.9M
2025-02-24 4,782.95 4,818.04 4,698.23 4,775.77 1,901.7M
2025-02-21 4,681.76 4,791.42 4,678.14 4,787.19 1,940.9M
2025-02-20 4,656.85 4,707.18 4,622.39 4,688.20 1,775.4M
2025-02-19 4,488.73 4,658.36 4,488.47 4,655.84 1,808.7M
2025-02-18 4,566.79 4,591.99 4,470.18 4,494.16 1,600.5M
2025-02-17 4,539.54 4,581.56 4,520.77 4,574.21 1,679.8M
2025-02-14 4,507.13 4,557.68 4,496.38 4,530.41 1,447.6M
2025-02-13 4,617.54 4,624.81 4,516.64 4,516.64 1,673.5M
2025-02-12 4,507.99 4,619.44 4,506.18 4,618.98 1,681.3M
2025-02-11 4,536.45 4,553.85 4,485.91 4,531.25 1,590.2M
2025-02-10 4,532.44 4,556.88 4,477.97 4,545.42 1,635.0M
2025-02-07 4,453.42 4,588.26 4,452.18 4,524.47 1,995.1M
2025-02-06 4,258.72 4,443.68 4,255.40 4,441.55 1,701.3M
2025-02-05 4,287.85 4,316.73 4,246.14 4,275.07 1,356.1M
2025-01-27 4,367.94 4,379.90 4,266.57 4,266.57 1,300.7M
2025-01-24 4,265.98 4,390.88 4,265.93 4,386.20 1,478.4M
2025-01-23 4,345.69 4,395.32 4,275.58 4,275.58 1,414.5M
2025-01-22 4,315.77 4,331.27 4,271.78 4,303.07 1,261.9M
2025-01-21 4,303.01 4,332.73 4,251.19 4,332.05 1,462.1M
2025-01-20 4,257.57 4,315.93 4,248.10 4,277.29 1,403.6M
2025-01-17 4,157.33 4,251.86 4,134.30 4,214.28 1,311.6M
2025-01-16 4,187.57 4,258.16 4,135.98 4,175.31 1,362.5M
2025-01-15 4,206.57 4,216.93 4,157.79 4,168.69 1,362.9M
2025-01-14 4,031.19 4,216.46 4,005.45 4,214.90 1,529.3M
2025-01-13 3,955.46 4,069.94 3,950.16 4,014.50 1,158.2M
2025-01-10 4,061.63 4,115.78 3,995.59 3,995.59 1,409.1M
2025-01-09 4,023.60 4,097.89 4,023.51 4,067.97 1,350.3M
2025-01-08 4,014.53 4,076.37 3,904.97 4,040.11 1,509.9M
2025-01-07 3,973.08 4,041.01 3,957.88 4,037.43 1,287.2M
2025-01-06 3,974.93 4,029.80 3,938.43 3,970.89 1,244.1M
2025-01-03 4,078.08 4,101.05 3,953.59 3,963.35 1,417.5M
2025-01-02 4,183.86 4,205.19 4,033.64 4,070.77 1,603.5M