上证380信息技术指数 (SSE380ITI)

SSE380ITI
🏛️ 中国 →
10,267.25
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 9,938.02 9,938.02 9,938.02 9,938.02 4,412.9K
09:29 9,938.02 9,938.02 9,938.02 9,938.02 0.0K
09:30 9,938.02 9,958.23 9,938.02 9,947.88 18,320.2K
09:31 9,942.28 9,944.82 9,918.46 9,944.82 15,474.6K
09:32 9,950.23 9,956.19 9,932.72 9,953.41 13,525.5K
09:33 9,951.83 9,951.90 9,928.58 9,949.97 11,880.3K
09:34 9,949.56 9,949.56 9,929.91 9,931.32 9,782.5K
09:35 9,928.41 9,956.91 9,928.41 9,956.91 9,973.0K
09:36 9,961.98 9,961.98 9,938.70 9,941.05 9,813.7K
09:37 9,940.00 9,947.12 9,921.85 9,947.12 12,526.3K
09:38 9,944.55 9,961.05 9,942.10 9,959.46 8,248.7K
09:39 9,961.15 9,961.15 9,925.12 9,926.12 11,319.2K
09:40 9,923.58 9,924.96 9,907.60 9,921.40 9,455.2K
09:41 9,917.60 9,917.60 9,884.82 9,885.86 8,682.4K
09:42 9,885.23 9,911.28 9,885.23 9,904.21 11,294.3K
09:43 9,909.67 9,929.50 9,909.67 9,927.40 7,262.8K
09:44 9,928.67 9,928.67 9,873.58 9,878.26 9,700.3K
09:45 9,876.52 9,877.66 9,866.98 9,877.66 7,091.0K
09:46 9,878.76 9,901.63 9,877.58 9,901.63 7,149.9K
09:47 9,909.96 9,916.38 9,879.35 9,880.08 7,614.7K
09:48 9,878.69 9,878.69 9,863.19 9,866.44 10,145.6K
09:49 9,870.10 9,900.38 9,870.10 9,898.28 6,151.4K
09:50 9,896.08 9,903.41 9,884.68 9,884.68 5,220.6K
09:51 9,884.58 9,884.58 9,847.27 9,847.27 9,365.1K
09:52 9,846.57 9,846.57 9,830.92 9,840.15 15,049.1K
09:53 9,839.64 9,851.39 9,839.64 9,843.51 6,432.6K
09:54 9,840.94 9,846.35 9,835.05 9,835.05 5,390.8K
09:55 9,833.29 9,833.29 9,826.51 9,829.20 5,039.6K
09:56 9,828.68 9,837.47 9,822.53 9,822.53 5,859.5K
09:57 9,822.69 9,824.12 9,809.24 9,809.24 6,780.9K
09:58 9,809.77 9,810.21 9,802.09 9,802.09 8,059.2K
09:59 9,805.17 9,808.83 9,791.27 9,791.27 9,565.6K
10:00 9,793.15 9,794.84 9,771.62 9,772.78 9,064.6K
10:01 9,771.68 9,776.01 9,758.59 9,766.70 8,936.2K
10:02 9,767.43 9,769.38 9,760.67 9,765.56 7,076.2K
10:03 9,762.83 9,783.72 9,762.83 9,780.16 6,699.5K
10:04 9,781.01 9,787.45 9,775.70 9,776.44 6,060.4K
10:05 9,778.39 9,781.51 9,759.34 9,760.79 6,789.3K
10:06 9,763.80 9,787.32 9,763.80 9,786.60 4,336.7K
10:07 9,787.39 9,787.39 9,758.09 9,761.64 5,248.5K
10:08 9,761.74 9,768.54 9,754.27 9,754.27 7,573.9K
10:09 9,752.22 9,759.65 9,744.41 9,744.41 7,581.1K
10:10 9,742.78 9,745.03 9,738.46 9,739.54 8,752.6K
10:11 9,739.09 9,749.82 9,739.09 9,748.42 7,066.8K
10:12 9,748.21 9,749.70 9,726.90 9,726.90 6,665.7K
10:13 9,725.74 9,725.74 9,705.85 9,711.06 9,704.2K
10:14 9,711.55 9,743.11 9,711.55 9,743.05 7,686.7K
10:15 9,744.53 9,752.29 9,740.47 9,747.01 4,779.3K
10:16 9,748.67 9,748.67 9,721.45 9,721.45 5,948.3K
10:17 9,717.21 9,720.76 9,714.41 9,717.33 5,333.9K
10:18 9,718.07 9,718.07 9,701.60 9,705.35 7,443.6K
10:19 9,705.76 9,705.76 9,697.45 9,699.32 5,941.3K
10:20 9,697.71 9,706.45 9,697.05 9,702.15 5,548.6K
10:21 9,700.24 9,718.34 9,700.24 9,718.34 5,552.2K
10:22 9,719.43 9,719.43 9,698.73 9,706.10 5,735.1K
10:23 9,708.63 9,711.57 9,702.11 9,702.11 3,785.0K
10:24 9,702.02 9,702.91 9,687.13 9,687.13 5,803.6K
10:25 9,687.17 9,687.17 9,655.58 9,655.58 9,180.2K
10:26 9,654.84 9,662.26 9,654.84 9,658.36 9,492.4K
10:27 9,658.68 9,658.68 9,638.69 9,638.82 7,726.9K
10:28 9,638.17 9,647.52 9,635.37 9,635.37 8,155.3K
10:29 9,634.42 9,650.21 9,634.42 9,646.88 6,534.1K
10:30 9,646.25 9,647.56 9,638.16 9,645.18 5,531.2K
10:31 9,644.76 9,647.54 9,633.22 9,633.22 5,033.5K
10:32 9,631.10 9,633.83 9,610.23 9,610.23 8,515.3K
10:33 9,610.04 9,619.44 9,610.04 9,612.19 6,851.8K
10:34 9,612.10 9,652.93 9,612.10 9,652.93 7,390.8K
10:35 9,654.69 9,674.10 9,654.69 9,674.10 5,542.2K
10:36 9,675.98 9,696.71 9,675.98 9,696.71 5,080.4K
10:37 9,698.98 9,703.88 9,697.47 9,703.88 5,911.5K
10:38 9,705.28 9,705.28 9,672.08 9,680.16 6,972.6K
10:39 9,679.71 9,689.79 9,675.03 9,680.80 3,254.5K
10:40 9,684.49 9,688.62 9,678.43 9,679.16 2,827.5K
10:41 9,676.12 9,676.12 9,645.23 9,663.89 8,305.7K
10:42 9,664.19 9,682.54 9,654.71 9,682.54 3,131.5K
10:43 9,686.47 9,720.67 9,686.47 9,720.05 4,323.7K
10:44 9,722.68 9,740.45 9,722.68 9,740.45 4,142.0K
10:45 9,742.31 9,742.57 9,729.73 9,742.57 5,387.5K
10:46 9,739.76 9,742.13 9,728.61 9,729.31 4,612.4K
10:47 9,733.65 9,733.65 9,721.63 9,721.63 3,117.5K
10:48 9,720.21 9,752.19 9,720.21 9,745.66 3,837.4K
10:49 9,746.45 9,747.15 9,724.42 9,727.98 4,692.7K
10:50 9,729.54 9,734.10 9,721.15 9,722.67 4,777.5K
10:51 9,728.15 9,738.46 9,726.70 9,734.53 4,766.1K
10:52 9,731.89 9,731.89 9,700.00 9,700.00 3,341.0K
10:53 9,701.32 9,704.68 9,688.32 9,703.44 4,130.6K
10:54 9,703.24 9,729.61 9,703.24 9,729.61 2,690.6K
10:55 9,730.09 9,730.09 9,701.45 9,703.23 2,723.8K
10:56 9,700.63 9,703.46 9,689.27 9,702.88 3,427.7K
10:57 9,703.07 9,715.28 9,698.00 9,715.28 2,287.0K
10:58 9,712.87 9,712.87 9,695.43 9,698.52 2,511.4K
10:59 9,699.92 9,730.83 9,698.20 9,726.25 3,195.8K
11:00 9,725.40 9,725.40 9,693.52 9,694.22 2,982.7K
11:01 9,694.02 9,694.02 9,683.74 9,686.43 2,113.0K
11:02 9,686.22 9,704.38 9,686.22 9,694.48 2,735.7K
11:03 9,695.73 9,703.76 9,693.45 9,695.56 1,687.0K
11:04 9,694.90 9,698.38 9,689.41 9,691.48 1,680.6K
11:05 9,689.19 9,709.30 9,689.19 9,704.96 3,833.5K
11:06 9,704.87 9,704.87 9,698.39 9,698.39 1,829.0K
11:07 9,699.85 9,713.01 9,699.85 9,712.04 1,688.6K
11:08 9,711.43 9,711.43 9,685.40 9,685.40 2,753.7K
11:09 9,684.30 9,689.36 9,680.79 9,687.83 2,524.2K
11:10 9,687.97 9,718.84 9,687.64 9,715.01 3,204.6K
11:11 9,710.70 9,711.25 9,701.89 9,701.89 2,453.5K
11:12 9,702.81 9,702.81 9,690.61 9,692.04 2,658.1K
11:13 9,692.91 9,693.49 9,682.78 9,682.78 2,606.1K
11:14 9,682.26 9,682.26 9,671.08 9,671.18 3,302.3K
11:15 9,672.77 9,674.31 9,667.08 9,669.29 2,994.6K
11:16 9,669.26 9,679.00 9,666.89 9,679.00 3,370.5K
11:17 9,677.58 9,685.19 9,677.58 9,679.81 1,804.7K
11:18 9,682.63 9,695.82 9,682.63 9,691.91 1,542.7K
11:19 9,690.30 9,699.20 9,689.19 9,699.20 1,879.3K
11:20 9,700.00 9,705.88 9,687.67 9,687.67 2,002.9K
11:21 9,685.77 9,685.77 9,672.51 9,672.51 2,232.3K
11:22 9,672.12 9,672.26 9,659.47 9,659.88 3,423.2K
11:23 9,659.19 9,659.19 9,644.44 9,645.30 2,623.9K
11:24 9,645.77 9,649.71 9,639.67 9,639.67 1,897.3K
11:25 9,640.02 9,640.02 9,628.69 9,628.69 2,474.0K
11:26 9,627.20 9,628.62 9,622.96 9,622.96 2,514.0K
11:27 9,622.29 9,622.83 9,616.59 9,621.88 2,992.8K
11:28 9,619.70 9,620.71 9,615.93 9,616.61 2,131.5K
11:29 9,618.04 9,618.04 9,613.62 9,617.47 1,718.2K
11:30 9,616.91 9,616.96 9,616.91 9,616.96 138.8K
11:31 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:32 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:33 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:34 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:35 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:36 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:37 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:38 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:39 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:40 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:41 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:42 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:43 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:44 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:45 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:46 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:47 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:48 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:49 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:50 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:51 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:52 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:53 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:54 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:55 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:56 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:57 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:58 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
11:59 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:00 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:01 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:02 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:03 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:04 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:05 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:06 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:07 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:08 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:09 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:10 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:11 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:12 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:13 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:14 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:15 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:16 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:17 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:18 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:19 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:20 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:21 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:22 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:23 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:24 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:25 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:26 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:27 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:28 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:29 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:30 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:31 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:32 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:33 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:34 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:35 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:36 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:37 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:38 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:39 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:40 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:41 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:42 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:43 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:44 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:45 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:46 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:47 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:48 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:49 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:50 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:51 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:52 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:53 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:54 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:55 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:56 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:57 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:58 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
12:59 9,616.96 9,616.96 9,616.96 9,616.96 0.0K
13:00 9,616.96 9,621.86 9,607.76 9,621.09 6,748.3K
13:01 9,621.28 9,654.51 9,621.28 9,649.67 4,520.4K
13:02 9,649.33 9,649.33 9,620.45 9,622.69 3,059.9K
13:03 9,621.77 9,626.47 9,620.06 9,621.75 2,381.7K
13:04 9,622.55 9,628.69 9,616.80 9,621.15 2,997.3K
13:05 9,622.98 9,623.19 9,617.52 9,617.82 2,263.2K
13:06 9,617.30 9,617.30 9,609.18 9,612.28 4,995.5K
13:07 9,610.84 9,624.69 9,607.26 9,620.42 3,782.5K
13:08 9,620.99 9,634.60 9,620.78 9,634.60 2,676.9K
13:09 9,634.91 9,635.70 9,618.36 9,627.72 2,327.4K
13:10 9,627.59 9,630.50 9,620.73 9,626.98 2,734.7K
13:11 9,627.61 9,660.95 9,627.61 9,660.95 2,826.3K
13:12 9,661.85 9,683.30 9,661.85 9,682.47 5,758.0K
13:13 9,679.53 9,680.27 9,665.87 9,672.69 3,095.5K
13:14 9,674.28 9,674.28 9,661.55 9,667.80 1,865.4K
13:15 9,667.57 9,672.51 9,658.44 9,671.30 2,174.2K
13:16 9,671.02 9,675.77 9,662.99 9,666.28 2,606.3K
13:17 9,665.82 9,666.45 9,654.03 9,659.31 2,083.5K
13:18 9,658.92 9,658.92 9,643.08 9,644.35 2,326.6K
13:19 9,644.16 9,651.65 9,644.16 9,647.29 2,096.7K
13:20 9,648.15 9,651.46 9,646.59 9,648.40 2,343.1K
13:21 9,648.02 9,661.43 9,648.02 9,656.30 2,443.8K
13:22 9,656.46 9,656.46 9,647.36 9,651.63 2,222.0K
13:23 9,651.97 9,658.87 9,651.00 9,656.59 1,605.8K
13:24 9,656.01 9,665.19 9,655.46 9,665.19 1,807.2K
13:25 9,665.06 9,673.26 9,665.06 9,671.17 1,848.2K
13:26 9,669.01 9,670.77 9,662.68 9,663.47 2,076.7K
13:27 9,664.30 9,678.19 9,664.30 9,676.81 1,999.6K
13:28 9,678.42 9,682.62 9,672.68 9,673.30 2,642.4K
13:29 9,673.52 9,682.02 9,672.59 9,678.29 1,748.9K
13:30 9,676.29 9,677.27 9,671.44 9,676.83 1,645.2K
13:31 9,676.21 9,689.65 9,676.21 9,689.65 1,696.8K
13:32 9,690.03 9,692.32 9,678.06 9,678.06 2,167.4K
13:33 9,677.20 9,677.20 9,659.75 9,667.48 4,128.3K
13:34 9,667.41 9,667.41 9,657.28 9,657.28 1,484.5K
13:35 9,656.52 9,656.52 9,640.02 9,641.66 3,517.6K
13:36 9,642.44 9,647.51 9,642.44 9,643.92 1,025.8K
13:37 9,643.50 9,643.99 9,640.78 9,643.84 1,386.3K
13:38 9,643.12 9,646.60 9,639.68 9,641.17 1,381.9K
13:39 9,640.49 9,640.49 9,637.78 9,639.65 1,556.2K
13:40 9,640.00 9,640.00 9,630.48 9,631.19 1,823.8K
13:41 9,629.93 9,629.93 9,626.16 9,627.25 1,588.9K
13:42 9,628.01 9,628.73 9,623.86 9,624.41 1,408.8K
13:43 9,624.49 9,625.80 9,618.83 9,620.02 2,312.3K
13:44 9,618.94 9,618.94 9,614.43 9,614.68 2,619.4K
13:45 9,613.57 9,619.38 9,613.57 9,615.56 2,521.3K
13:46 9,615.24 9,615.24 9,608.45 9,609.87 2,893.8K
13:47 9,610.50 9,624.74 9,610.23 9,622.47 2,249.4K
13:48 9,620.03 9,622.31 9,616.92 9,620.83 1,464.7K
13:49 9,620.80 9,620.80 9,608.82 9,608.82 1,811.1K
13:50 9,608.81 9,615.12 9,608.81 9,612.62 1,548.6K
13:51 9,611.84 9,611.84 9,604.92 9,609.60 2,629.3K
13:52 9,608.88 9,611.22 9,606.37 9,610.22 1,593.0K
13:53 9,610.45 9,625.72 9,610.45 9,620.73 3,921.4K
13:54 9,621.07 9,634.08 9,620.56 9,633.70 2,497.8K
13:55 9,634.85 9,634.85 9,626.18 9,626.18 1,810.3K
13:56 9,625.68 9,628.79 9,621.98 9,628.79 1,833.9K
13:57 9,628.20 9,630.75 9,624.70 9,627.87 1,362.3K
13:58 9,628.17 9,628.42 9,621.12 9,628.42 1,642.2K
13:59 9,627.76 9,639.19 9,626.91 9,638.93 1,962.0K
14:00 9,638.23 9,638.23 9,631.44 9,633.82 1,741.9K
14:01 9,632.99 9,637.07 9,623.17 9,635.22 5,359.5K
14:02 9,634.82 9,634.82 9,623.57 9,624.08 2,329.5K
14:03 9,622.18 9,622.18 9,602.04 9,602.04 3,633.1K
14:04 9,603.41 9,603.66 9,596.12 9,599.78 2,854.5K
14:05 9,599.26 9,599.47 9,596.46 9,598.23 2,411.3K
14:06 9,597.97 9,598.70 9,593.66 9,597.00 3,689.6K
14:07 9,596.82 9,599.64 9,593.04 9,593.55 3,249.7K
14:08 9,593.56 9,593.81 9,588.15 9,588.84 2,203.0K
14:09 9,587.46 9,591.87 9,587.38 9,589.59 2,822.4K
14:10 9,589.72 9,592.24 9,582.85 9,583.38 2,983.9K
14:11 9,583.44 9,583.44 9,578.22 9,578.22 2,515.2K
14:12 9,576.92 9,593.40 9,574.80 9,593.40 4,614.0K
14:13 9,594.41 9,598.00 9,592.63 9,595.74 1,467.9K
14:14 9,596.67 9,596.67 9,588.47 9,590.29 2,677.7K
14:15 9,590.34 9,606.12 9,588.63 9,605.75 2,839.3K
14:16 9,605.67 9,608.28 9,601.17 9,608.28 1,699.7K
14:17 9,607.75 9,621.71 9,605.53 9,621.71 1,885.0K
14:18 9,623.27 9,638.75 9,623.27 9,633.89 3,089.4K
14:19 9,634.77 9,645.61 9,633.12 9,644.40 1,751.7K
14:20 9,642.48 9,642.72 9,634.77 9,642.51 2,012.1K
14:21 9,644.60 9,644.60 9,632.98 9,641.22 2,163.5K
14:22 9,640.81 9,653.90 9,639.10 9,652.81 5,530.0K
14:23 9,653.32 9,653.32 9,646.19 9,652.01 2,075.6K
14:24 9,653.20 9,655.53 9,650.20 9,654.70 1,882.3K
14:25 9,654.66 9,662.42 9,654.66 9,659.70 1,960.7K
14:26 9,659.86 9,668.84 9,659.57 9,668.84 2,016.3K
14:27 9,669.53 9,695.64 9,669.53 9,695.64 4,780.4K
14:28 9,697.69 9,714.02 9,697.38 9,711.43 5,653.6K
14:29 9,712.45 9,717.86 9,712.45 9,714.91 3,518.8K
14:30 9,715.68 9,727.22 9,715.68 9,727.22 3,969.0K
14:31 9,727.63 9,736.46 9,727.29 9,729.92 3,784.4K
14:32 9,726.08 9,726.08 9,704.00 9,707.86 3,832.3K
14:33 9,709.94 9,713.96 9,700.37 9,700.37 2,935.5K
14:34 9,701.73 9,736.94 9,700.67 9,736.94 3,319.9K
14:35 9,738.50 9,748.04 9,737.84 9,740.67 3,844.5K
14:36 9,742.81 9,745.89 9,738.93 9,738.93 2,525.3K
14:37 9,736.22 9,736.22 9,724.69 9,734.02 3,291.7K
14:38 9,731.79 9,731.79 9,721.30 9,721.30 1,961.4K
14:39 9,722.71 9,724.06 9,717.82 9,724.06 1,959.2K
14:40 9,724.00 9,747.76 9,724.00 9,747.76 5,050.2K
14:41 9,748.53 9,760.82 9,748.53 9,760.82 3,893.0K
14:42 9,760.79 9,772.59 9,760.79 9,771.78 3,803.8K
14:43 9,774.46 9,774.55 9,767.52 9,772.62 3,938.1K
14:44 9,773.12 9,791.91 9,773.12 9,791.91 5,419.6K
14:45 9,795.12 9,806.54 9,792.15 9,806.54 6,931.1K
14:46 9,806.02 9,807.37 9,800.40 9,807.37 6,874.6K
14:47 9,808.16 9,818.75 9,805.86 9,818.20 5,465.7K
14:48 9,820.02 9,835.75 9,819.09 9,835.56 7,406.8K
14:49 9,837.69 9,853.40 9,837.11 9,853.40 8,586.3K
14:50 9,853.33 9,855.47 9,849.03 9,855.41 8,791.5K
14:51 9,855.52 9,857.11 9,837.86 9,841.48 7,561.5K
14:52 9,840.54 9,849.18 9,840.54 9,849.18 4,897.6K
14:53 9,848.50 9,849.04 9,845.46 9,845.72 7,580.1K
14:54 9,846.31 9,849.87 9,844.78 9,845.88 6,691.1K
14:55 9,845.27 9,846.68 9,841.25 9,844.14 7,669.4K
14:56 9,844.98 9,846.94 9,842.32 9,846.94 7,181.7K
14:57 9,844.77 9,845.43 9,844.77 9,845.43 464.4K
14:58 9,845.43 9,845.43 9,845.43 9,845.43 0.0K
14:59 9,845.43 9,848.92 9,845.43 9,848.92 10,697.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10,278.67 10,529.93 10,242.92 10,267.25 1,557.6M
2025-09-25 10,214.66 10,391.99 10,174.23 10,335.38 1,383.8M
2025-09-24 9,791.40 10,304.61 9,776.54 10,238.14 1,645.9M
2025-09-23 9,938.02 9,961.98 9,574.80 9,848.92 1,088.2M
2025-09-22 9,705.40 9,900.38 9,661.15 9,884.28 909.8M
2025-09-19 9,736.95 9,837.27 9,627.38 9,677.61 948.7M
2025-09-18 9,715.19 10,031.69 9,574.09 9,726.07 1,428.7M
2025-09-17 9,595.34 9,755.95 9,529.37 9,715.99 978.7M
2025-09-16 9,470.01 9,617.17 9,462.90 9,599.68 906.9M
2025-09-15 9,688.22 9,708.99 9,474.97 9,475.05 1,003.7M
2025-09-12 9,493.21 9,615.87 9,444.83 9,493.42 983.3M
2025-09-11 9,122.93 9,478.19 9,090.51 9,477.60 956.9M
2025-09-10 9,103.81 9,225.63 9,071.94 9,124.08 611.4M
2025-09-09 9,252.57 9,264.48 9,056.66 9,099.41 748.3M
2025-09-08 9,200.80 9,328.44 9,135.98 9,311.04 893.6M
2025-09-05 8,941.22 9,188.95 8,853.33 9,165.15 865.8M
2025-09-04 9,333.40 9,390.21 8,758.94 8,909.25 1,114.9M
2025-09-03 9,545.03 9,612.39 9,295.96 9,333.95 970.2M
2025-09-02 9,938.24 9,953.33 9,447.27 9,502.53 1,297.2M
2025-09-01 10,069.16 10,175.82 9,801.79 9,979.33 1,390.5M
2025-08-29 10,087.53 10,087.53 9,836.15 9,983.79 1,297.4M
2025-08-28 9,715.66 10,110.52 9,701.77 10,107.00 1,649.9M
2025-08-27 9,680.07 10,132.59 9,680.07 9,689.08 1,682.2M
2025-08-26 9,490.29 9,765.17 9,460.93 9,654.21 1,326.7M
2025-08-25 9,625.36 9,769.91 9,413.46 9,552.11 1,650.2M
2025-08-22 9,096.22 9,481.87 9,096.22 9,468.57 1,349.8M
2025-08-21 9,186.16 9,270.18 9,058.92 9,112.14 1,063.6M
2025-08-20 8,892.10 9,164.50 8,840.88 9,164.50 1,015.2M
2025-08-19 8,988.87 9,040.22 8,906.12 8,924.01 848.6M
2025-08-18 8,781.03 9,059.44 8,749.14 8,988.31 1,225.7M
2025-08-15 8,547.53 8,760.80 8,547.53 8,747.90 893.5M
2025-08-14 8,726.60 8,807.47 8,573.24 8,576.05 967.8M
2025-08-13 8,579.27 8,723.60 8,579.27 8,714.96 882.1M
2025-08-12 8,523.00 8,591.96 8,458.02 8,567.16 794.3M
2025-08-11 8,409.27 8,561.55 8,409.27 8,526.77 708.0M
2025-08-08 8,514.32 8,514.32 8,411.46 8,412.16 715.9M
2025-08-07 8,555.61 8,613.98 8,477.94 8,543.30 836.8M
2025-08-06 8,457.16 8,566.08 8,422.90 8,560.11 654.9M
2025-08-05 8,458.96 8,471.04 8,417.11 8,466.26 570.4M
2025-08-04 8,326.67 8,433.14 8,317.24 8,431.11 542.4M
2025-08-01 8,397.75 8,460.18 8,297.21 8,379.21 599.9M
2025-07-31 8,528.17 8,604.83 8,377.87 8,411.73 741.0M
2025-07-30 8,632.83 8,657.73 8,479.18 8,552.74 690.4M
2025-07-29 8,511.09 8,657.32 8,484.22 8,656.72 760.5M
2025-07-28 8,543.42 8,572.84 8,487.40 8,539.90 771.9M
2025-07-25 8,413.69 8,521.70 8,396.64 8,514.03 758.3M
2025-07-24 8,304.00 8,411.19 8,298.08 8,410.38 623.6M
2025-07-23 8,249.53 8,355.18 8,221.62 8,289.44 598.9M
2025-07-22 8,248.32 8,297.25 8,215.90 8,255.50 546.8M
2025-07-21 8,195.69 8,264.96 8,179.57 8,256.06 598.8M
2025-07-18 8,205.90 8,308.72 8,164.46 8,195.31 539.0M
2025-07-17 8,119.04 8,197.70 8,092.34 8,197.70 596.7M
2025-07-16 8,157.96 8,207.19 8,099.64 8,115.00 482.2M
2025-07-15 8,116.63 8,197.56 8,079.24 8,150.92 582.1M
2025-07-14 8,179.21 8,184.17 8,111.22 8,127.62 525.6M
2025-07-11 8,101.04 8,216.38 8,072.18 8,188.13 692.8M
2025-07-10 8,111.64 8,136.90 8,067.33 8,104.22 508.9M
2025-07-09 8,172.54 8,198.26 8,098.86 8,120.28 582.3M
2025-07-08 8,078.09 8,184.13 8,061.32 8,172.51 573.7M
2025-07-07 8,070.96 8,109.65 8,038.21 8,054.08 364.1M
2025-07-04 8,072.26 8,214.47 8,010.57 8,092.33 584.2M
2025-07-03 8,039.58 8,102.23 8,008.41 8,083.59 512.8M
2025-07-02 8,166.18 8,166.18 8,004.23 8,037.60 490.8M
2025-07-01 8,187.80 8,239.41 8,153.61 8,198.90 665.5M
2025-06-30 8,080.23 8,201.06 8,077.55 8,192.43 709.2M
2025-06-27 8,055.67 8,114.41 7,983.17 8,042.35 659.5M
2025-06-26 8,086.09 8,117.43 8,007.58 8,008.79 661.9M
2025-06-25 7,935.11 8,100.46 7,910.60 8,087.70 714.0M
2025-06-24 7,777.86 7,922.02 7,777.86 7,920.93 533.0M
2025-06-23 7,630.73 7,785.33 7,623.15 7,763.42 502.0M
2025-06-20 7,758.08 7,804.06 7,679.07 7,691.76 388.2M
2025-06-19 7,774.74 7,855.81 7,737.52 7,766.31 464.9M
2025-06-18 7,680.06 7,797.23 7,676.37 7,780.46 475.8M
2025-06-17 7,720.11 7,746.34 7,665.59 7,691.93 421.7M
2025-06-16 7,648.12 7,740.39 7,646.06 7,706.07 446.1M
2025-06-13 7,705.44 7,755.72 7,627.99 7,682.28 409.8M
2025-06-12 7,746.63 7,826.91 7,728.12 7,741.19 336.1M
2025-06-11 7,715.38 7,831.87 7,715.38 7,765.16 380.0M
2025-06-10 7,893.13 7,900.32 7,661.76 7,720.66 404.4M
2025-06-09 7,874.71 7,933.81 7,861.99 7,900.91 370.5M
2025-06-06 7,898.11 7,916.17 7,850.39 7,870.09 399.7M
2025-06-05 7,724.55 7,924.85 7,722.42 7,908.53 534.7M
2025-06-04 7,649.91 7,734.37 7,648.59 7,718.95 365.2M
2025-06-03 7,580.29 7,714.65 7,578.41 7,653.61 359.9M
2025-05-30 7,669.51 7,671.36 7,579.46 7,592.36 412.4M
2025-05-29 7,547.11 7,733.53 7,547.11 7,731.00 455.1M
2025-05-28 7,592.32 7,620.27 7,516.51 7,524.12 254.3M
2025-05-27 7,653.17 7,654.18 7,563.84 7,590.95 307.0M
2025-05-26 7,622.06 7,690.07 7,615.35 7,668.87 313.2M
2025-05-23 7,675.08 7,739.96 7,584.84 7,584.84 304.5M
2025-05-22 7,719.00 7,818.24 7,697.22 7,700.23 279.4M
2025-05-21 7,785.95 7,797.65 7,708.70 7,754.40 311.7M
2025-05-20 7,790.04 7,846.16 7,745.37 7,818.74 256.6M
2025-05-19 7,782.91 7,817.47 7,694.19 7,796.90 288.1M
2025-05-16 7,779.26 7,848.72 7,779.26 7,794.30 306.7M
2025-05-15 7,960.70 7,960.70 7,811.94 7,811.94 369.7M
2025-05-14 7,961.00 8,044.83 7,908.65 7,978.68 449.0M
2025-05-13 8,112.78 8,115.70 7,939.59 7,948.00 449.0M
2025-05-12 7,939.91 8,033.53 7,925.49 8,031.46 456.6M
2025-05-09 8,031.70 8,031.70 7,837.19 7,863.85 412.5M
2025-05-08 7,972.32 8,053.15 7,961.56 8,044.43 415.5M
2025-05-07 8,124.96 8,156.86 7,930.95 8,003.94 527.0M
2025-05-06 7,892.23 8,021.70 7,892.23 8,020.15 513.7M
2025-04-30 7,696.88 7,843.65 7,682.69 7,821.78 451.9M
2025-04-29 7,594.93 7,697.41 7,591.91 7,677.37 381.5M
2025-04-28 7,667.32 7,693.84 7,599.12 7,629.36 388.1M
2025-04-25 7,646.87 7,731.79 7,572.60 7,668.92 443.4M
2025-04-24 7,752.37 7,752.37 7,612.53 7,636.40 470.4M
2025-04-23 7,765.92 7,812.31 7,707.22 7,768.98 617.5M
2025-04-22 7,745.24 7,772.03 7,678.55 7,712.91 458.8M
2025-04-21 7,647.68 7,769.84 7,605.11 7,768.07 419.3M
2025-04-18 7,638.45 7,689.80 7,586.21 7,634.36 405.3M
2025-04-17 7,564.34 7,761.83 7,564.34 7,658.52 497.2M
2025-04-16 7,688.38 7,726.45 7,524.20 7,610.62 506.1M
2025-04-15 7,828.54 7,849.54 7,667.24 7,730.18 518.3M
2025-04-14 7,947.21 7,960.53 7,816.37 7,850.10 691.0M
2025-04-11 7,523.10 7,956.10 7,507.96 7,835.87 753.4M
2025-04-10 7,603.24 7,755.68 7,572.19 7,579.31 813.0M
2025-04-09 7,017.11 7,509.63 6,847.77 7,411.53 904.7M
2025-04-08 7,264.28 7,396.40 7,034.14 7,183.80 857.7M
2025-04-07 7,474.71 7,669.39 7,153.80 7,289.93 591.3M
2025-04-03 8,174.95 8,320.16 8,043.22 8,064.50 627.8M
2025-04-02 8,271.16 8,390.94 8,267.34 8,294.47 449.2M
2025-04-01 8,312.74 8,377.29 8,261.45 8,288.06 606.4M
2025-03-31 8,212.52 8,302.60 8,129.44 8,279.09 576.5M
2025-03-28 8,312.76 8,399.51 8,247.68 8,254.39 421.4M
2025-03-27 8,223.19 8,441.35 8,176.94 8,309.01 481.0M
2025-03-26 8,199.26 8,339.34 8,199.26 8,243.09 454.0M
2025-03-25 8,343.75 8,403.60 8,183.62 8,213.56 474.8M
2025-03-24 8,317.14 8,383.56 8,189.46 8,350.74 496.0M
2025-03-21 8,451.05 8,504.14 8,308.79 8,345.39 504.4M
2025-03-20 8,525.27 8,601.68 8,485.54 8,496.86 481.3M
2025-03-19 8,619.07 8,645.17 8,518.62 8,552.06 529.0M
2025-03-18 8,656.18 8,743.75 8,619.26 8,685.48 575.7M
2025-03-17 8,627.62 8,643.41 8,541.09 8,618.63 514.8M
2025-03-14 8,362.26 8,601.67 8,353.20 8,590.79 641.5M
2025-03-13 8,579.06 8,580.75 8,319.00 8,379.14 604.4M
2025-03-12 8,672.15 8,739.15 8,579.85 8,628.97 655.9M
2025-03-11 8,463.65 8,668.58 8,459.21 8,606.16 536.6M
2025-03-10 8,539.17 8,616.59 8,482.47 8,576.10 484.8M
2025-03-07 8,598.65 8,663.04 8,498.70 8,551.50 602.2M
2025-03-06 8,561.01 8,730.94 8,561.01 8,666.28 714.2M
2025-03-05 8,442.71 8,585.09 8,407.22 8,492.68 569.9M
2025-03-04 8,170.97 8,489.79 8,155.16 8,458.84 626.4M
2025-03-03 8,287.53 8,445.91 8,137.89 8,289.79 625.7M
2025-02-28 8,604.14 8,625.73 8,219.27 8,252.37 732.3M
2025-02-27 8,779.45 8,801.66 8,477.94 8,676.86 733.8M
2025-02-26 8,720.10 8,819.60 8,620.03 8,770.99 739.1M
2025-02-25 8,582.14 8,831.76 8,567.32 8,693.56 785.2M
2025-02-24 8,859.56 8,896.26 8,677.99 8,755.69 819.8M
2025-02-21 8,622.25 8,904.06 8,622.25 8,855.43 892.4M
2025-02-20 8,602.50 8,679.91 8,536.12 8,622.77 760.4M
2025-02-19 8,281.95 8,615.25 8,279.97 8,613.56 790.2M
2025-02-18 8,392.47 8,522.51 8,260.11 8,310.15 809.5M
2025-02-17 8,390.17 8,480.56 8,314.24 8,431.36 847.6M
2025-02-14 8,261.22 8,350.66 8,196.95 8,338.31 718.3M
2025-02-13 8,496.27 8,496.27 8,285.25 8,297.86 768.4M
2025-02-12 8,165.95 8,519.14 8,165.95 8,516.61 898.8M
2025-02-11 8,232.00 8,306.92 8,129.27 8,217.58 656.0M
2025-02-10 8,191.07 8,271.51 8,111.51 8,258.26 703.5M
2025-02-07 8,064.95 8,341.38 8,042.82 8,174.12 892.9M
2025-02-06 7,630.58 8,037.24 7,615.09 8,032.01 754.7M
2025-02-05 7,761.07 7,778.42 7,607.41 7,664.31 636.8M
2025-01-27 7,805.40 7,814.94 7,656.18 7,656.18 522.8M
2025-01-24 7,654.18 7,831.39 7,654.18 7,819.98 570.7M
2025-01-23 7,863.40 7,929.23 7,672.72 7,680.30 608.7M
2025-01-22 7,755.38 7,830.22 7,709.60 7,798.69 536.8M
2025-01-21 7,691.67 7,839.33 7,619.83 7,794.84 574.7M
2025-01-20 7,632.98 7,721.15 7,591.09 7,635.42 567.4M
2025-01-17 7,320.66 7,634.89 7,317.20 7,560.06 635.7M
2025-01-16 7,431.34 7,533.88 7,296.62 7,366.66 506.7M
2025-01-15 7,419.39 7,483.24 7,349.29 7,398.04 534.8M
2025-01-14 7,112.76 7,446.46 7,059.41 7,436.15 656.6M
2025-01-13 7,030.54 7,171.68 6,978.91 7,083.00 468.0M
2025-01-10 7,208.17 7,354.42 7,118.45 7,118.45 603.9M
2025-01-09 7,125.45 7,328.29 7,125.45 7,246.74 642.3M
2025-01-08 7,046.80 7,200.09 6,889.98 7,121.52 619.2M
2025-01-07 6,895.45 7,096.51 6,895.45 7,089.58 508.0M
2025-01-06 6,936.82 7,031.80 6,816.29 6,874.81 442.6M
2025-01-03 7,156.41 7,174.63 6,940.34 6,958.82 522.1M
2025-01-02 7,407.92 7,410.32 7,056.21 7,131.61 613.6M