上证180基建指数 (SSE180INF)

SSE180INF
🏛️ 中国 →
1,782.53
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 1,785.22 1,785.22 1,785.22 1,785.22 15,649.8K
09:29 1,785.22 1,785.22 1,785.22 1,785.22 0.0K
09:30 1,785.22 1,785.54 1,782.98 1,782.98 50,948.9K
09:31 1,782.89 1,783.47 1,781.45 1,781.62 34,755.5K
09:32 1,781.24 1,781.96 1,780.68 1,781.30 31,376.7K
09:33 1,781.50 1,781.56 1,780.00 1,780.35 31,969.6K
09:34 1,780.30 1,781.28 1,779.99 1,780.74 16,961.0K
09:35 1,780.27 1,780.27 1,778.33 1,778.33 33,246.7K
09:36 1,777.91 1,778.33 1,776.92 1,778.33 29,124.1K
09:37 1,778.08 1,778.39 1,776.98 1,777.44 14,631.0K
09:38 1,777.99 1,778.41 1,777.30 1,777.94 22,460.2K
09:39 1,777.93 1,778.47 1,776.75 1,778.02 23,375.2K
09:40 1,777.70 1,778.27 1,777.26 1,777.55 13,814.3K
09:41 1,777.72 1,778.72 1,777.53 1,778.54 15,979.7K
09:42 1,778.43 1,780.04 1,778.43 1,779.70 27,136.3K
09:43 1,779.21 1,782.25 1,779.21 1,781.91 25,757.8K
09:44 1,781.96 1,781.96 1,780.16 1,780.32 17,654.0K
09:45 1,780.88 1,781.08 1,779.89 1,780.03 24,832.1K
09:46 1,780.49 1,781.96 1,779.73 1,781.58 22,047.0K
09:47 1,781.17 1,783.17 1,781.17 1,783.02 17,501.8K
09:48 1,782.46 1,784.15 1,782.46 1,783.15 15,430.2K
09:49 1,783.18 1,786.05 1,783.18 1,785.54 32,772.9K
09:50 1,786.24 1,788.00 1,786.06 1,787.77 27,862.6K
09:51 1,787.01 1,787.65 1,786.30 1,786.52 15,257.5K
09:52 1,786.93 1,787.28 1,785.95 1,786.62 13,683.4K
09:53 1,786.81 1,786.81 1,784.68 1,784.68 14,201.6K
09:54 1,785.37 1,785.52 1,783.24 1,783.69 11,006.2K
09:55 1,783.51 1,783.79 1,781.97 1,782.91 25,792.5K
09:56 1,782.24 1,783.06 1,781.79 1,782.54 10,969.6K
09:57 1,781.76 1,783.23 1,781.67 1,782.07 13,027.6K
09:58 1,782.01 1,782.85 1,781.87 1,782.03 9,374.5K
09:59 1,781.94 1,782.90 1,781.86 1,781.86 8,774.9K
10:00 1,782.38 1,782.52 1,781.85 1,781.90 10,460.0K
10:01 1,782.40 1,782.40 1,780.53 1,780.53 19,613.7K
10:02 1,780.71 1,781.39 1,780.23 1,780.91 8,691.3K
10:03 1,780.56 1,781.43 1,779.88 1,780.52 7,727.4K
10:04 1,780.63 1,781.19 1,779.71 1,780.44 10,212.6K
10:05 1,779.80 1,780.22 1,778.86 1,779.17 10,181.0K
10:06 1,779.67 1,780.26 1,778.70 1,779.20 16,176.4K
10:07 1,778.55 1,779.42 1,777.83 1,778.11 15,507.4K
10:08 1,778.02 1,778.76 1,777.92 1,778.54 37,516.3K
10:09 1,778.54 1,779.01 1,777.98 1,778.18 13,783.0K
10:10 1,778.22 1,779.00 1,777.48 1,778.53 7,482.5K
10:11 1,778.88 1,778.88 1,777.27 1,778.76 8,882.4K
10:12 1,778.47 1,778.47 1,777.35 1,778.28 14,961.5K
10:13 1,778.21 1,778.49 1,777.35 1,778.28 8,335.8K
10:14 1,778.48 1,778.48 1,777.10 1,777.98 13,725.1K
10:15 1,777.40 1,778.00 1,776.90 1,777.48 10,396.0K
10:16 1,777.00 1,778.18 1,777.00 1,777.46 6,934.1K
10:17 1,778.00 1,778.03 1,777.04 1,777.55 7,840.5K
10:18 1,777.43 1,778.40 1,777.43 1,778.36 6,275.3K
10:19 1,777.26 1,778.16 1,777.13 1,777.46 4,936.4K
10:20 1,778.34 1,778.57 1,777.30 1,777.86 6,439.3K
10:21 1,777.75 1,777.90 1,776.87 1,777.49 8,526.8K
10:22 1,778.47 1,778.47 1,776.86 1,776.88 8,376.5K
10:23 1,777.28 1,778.01 1,777.03 1,777.43 6,922.2K
10:24 1,777.48 1,777.49 1,776.25 1,776.73 14,805.3K
10:25 1,776.38 1,777.28 1,776.38 1,776.61 8,067.3K
10:26 1,777.20 1,777.48 1,776.21 1,777.48 8,401.5K
10:27 1,777.00 1,777.39 1,776.07 1,777.02 8,273.9K
10:28 1,777.24 1,777.81 1,776.51 1,777.70 7,324.7K
10:29 1,777.84 1,778.14 1,776.81 1,777.36 9,626.6K
10:30 1,777.23 1,778.37 1,777.23 1,777.93 4,943.9K
10:31 1,778.04 1,778.59 1,777.30 1,777.31 5,417.0K
10:32 1,777.64 1,778.42 1,777.51 1,777.51 5,877.4K
10:33 1,778.07 1,778.41 1,777.74 1,778.18 6,947.1K
10:34 1,778.25 1,778.67 1,777.87 1,778.67 9,805.8K
10:35 1,778.43 1,779.53 1,778.33 1,778.53 10,481.7K
10:36 1,778.57 1,780.09 1,778.57 1,779.33 6,281.6K
10:37 1,779.44 1,780.46 1,778.96 1,779.26 4,234.3K
10:38 1,779.04 1,780.16 1,779.04 1,779.97 5,430.8K
10:39 1,779.43 1,780.27 1,778.53 1,779.36 3,721.8K
10:40 1,779.12 1,780.01 1,778.61 1,778.73 3,541.0K
10:41 1,778.68 1,779.46 1,777.92 1,777.92 13,766.0K
10:42 1,777.84 1,778.41 1,777.31 1,777.75 10,892.9K
10:43 1,777.92 1,778.17 1,777.39 1,777.70 5,879.6K
10:44 1,777.83 1,778.37 1,777.37 1,778.37 6,409.4K
10:45 1,777.98 1,778.31 1,777.50 1,777.85 4,497.1K
10:46 1,778.29 1,778.35 1,777.29 1,778.27 6,525.3K
10:47 1,777.84 1,778.43 1,777.27 1,777.40 3,653.1K
10:48 1,777.96 1,778.12 1,777.02 1,778.12 6,666.2K
10:49 1,777.63 1,778.88 1,777.33 1,778.09 3,455.4K
10:50 1,778.47 1,778.93 1,777.57 1,778.40 4,151.8K
10:51 1,778.77 1,779.10 1,777.57 1,778.69 3,490.5K
10:52 1,778.54 1,779.09 1,777.83 1,778.36 4,993.6K
10:53 1,778.24 1,779.01 1,777.92 1,778.25 4,405.9K
10:54 1,778.11 1,778.64 1,777.31 1,777.63 11,390.0K
10:55 1,777.90 1,778.40 1,777.64 1,777.85 7,022.0K
10:56 1,778.37 1,778.85 1,778.00 1,778.45 4,867.9K
10:57 1,778.40 1,779.00 1,777.86 1,778.14 4,716.3K
10:58 1,777.50 1,778.42 1,776.93 1,778.42 13,051.4K
10:59 1,778.04 1,778.53 1,777.45 1,777.77 4,990.2K
11:00 1,777.79 1,778.56 1,777.33 1,777.33 4,417.1K
11:01 1,777.71 1,778.57 1,777.71 1,778.12 8,319.8K
11:02 1,778.69 1,779.20 1,778.09 1,778.74 6,423.8K
11:03 1,778.88 1,779.78 1,778.88 1,778.97 8,650.8K
11:04 1,778.72 1,779.25 1,778.14 1,778.14 6,886.8K
11:05 1,778.48 1,779.62 1,778.46 1,779.11 6,308.9K
11:06 1,779.20 1,779.69 1,778.57 1,779.17 5,345.2K
11:07 1,779.49 1,779.90 1,779.09 1,779.35 6,938.9K
11:08 1,779.19 1,780.10 1,778.39 1,778.97 5,472.6K
11:09 1,778.75 1,779.85 1,778.33 1,778.61 5,876.1K
11:10 1,779.07 1,779.67 1,778.00 1,779.18 5,272.2K
11:11 1,779.14 1,779.43 1,778.43 1,778.88 6,706.1K
11:12 1,779.13 1,779.36 1,778.21 1,778.21 6,615.0K
11:13 1,778.68 1,779.41 1,777.94 1,779.03 2,704.1K
11:14 1,779.32 1,779.32 1,778.33 1,778.84 5,618.6K
11:15 1,778.49 1,779.19 1,777.89 1,778.52 5,976.8K
11:16 1,778.30 1,778.93 1,777.41 1,778.24 4,019.0K
11:17 1,778.53 1,778.90 1,777.40 1,778.21 3,063.2K
11:18 1,778.55 1,779.26 1,777.96 1,778.15 7,018.4K
11:19 1,778.62 1,779.20 1,777.85 1,778.31 4,582.3K
11:20 1,778.68 1,778.83 1,777.59 1,778.33 5,492.9K
11:21 1,778.34 1,778.76 1,777.29 1,778.11 3,948.3K
11:22 1,777.89 1,779.24 1,777.82 1,778.43 6,545.1K
11:23 1,778.46 1,779.66 1,778.15 1,779.62 3,216.6K
11:24 1,779.01 1,779.97 1,778.10 1,778.49 4,739.0K
11:25 1,778.77 1,779.43 1,778.34 1,778.39 5,766.7K
11:26 1,778.59 1,779.04 1,778.23 1,778.50 3,322.7K
11:27 1,778.77 1,779.70 1,777.86 1,777.86 7,492.2K
11:28 1,778.56 1,779.25 1,778.07 1,778.83 2,983.2K
11:29 1,778.48 1,778.48 1,777.56 1,778.40 5,712.1K
11:30 1,779.00 1,779.00 1,778.54 1,778.54 125.1K
11:31 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:32 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:33 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:34 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:35 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:36 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:37 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:38 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:39 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:40 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:41 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:42 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:43 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:44 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:45 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:46 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:47 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:48 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:49 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:50 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:51 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:52 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:53 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:54 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:55 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:56 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:57 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:58 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
11:59 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:00 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:01 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:02 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:03 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:04 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:05 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:06 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:07 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:08 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:09 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:10 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:11 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:12 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:13 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:14 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:15 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:16 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:17 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:18 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:19 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:20 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:21 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:22 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:23 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:24 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:25 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:26 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:27 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:28 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:29 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:30 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:31 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:32 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:33 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:34 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:35 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:36 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:37 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:38 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:39 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:40 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:41 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:42 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:43 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:44 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:45 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:46 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:47 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:48 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:49 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:50 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:51 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:52 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:53 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:54 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:55 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:56 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:57 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:58 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
12:59 1,778.54 1,778.54 1,778.54 1,778.54 0.0K
13:00 1,778.54 1,778.91 1,776.98 1,777.61 46,416.3K
13:01 1,777.75 1,777.93 1,776.76 1,777.34 13,570.3K
13:02 1,777.39 1,777.77 1,776.47 1,777.15 6,764.8K
13:03 1,777.30 1,777.66 1,776.55 1,777.18 13,230.2K
13:04 1,776.96 1,777.80 1,776.22 1,776.22 5,305.7K
13:05 1,776.82 1,777.90 1,776.74 1,777.49 5,048.7K
13:06 1,777.77 1,778.12 1,777.17 1,777.53 8,767.4K
13:07 1,778.18 1,778.56 1,776.96 1,776.96 3,257.7K
13:08 1,777.47 1,778.27 1,776.97 1,778.27 8,853.9K
13:09 1,777.61 1,778.49 1,777.00 1,777.95 5,388.0K
13:10 1,777.37 1,777.98 1,776.38 1,777.75 15,722.7K
13:11 1,777.79 1,778.29 1,776.32 1,776.77 6,471.8K
13:12 1,777.43 1,777.43 1,775.90 1,775.90 7,079.3K
13:13 1,776.13 1,776.52 1,775.11 1,776.15 41,670.4K
13:14 1,776.21 1,776.23 1,774.93 1,775.34 18,370.9K
13:15 1,774.96 1,776.41 1,774.71 1,775.62 16,121.6K
13:16 1,776.34 1,776.80 1,775.53 1,776.61 5,839.9K
13:17 1,776.28 1,776.50 1,774.75 1,775.65 4,830.7K
13:18 1,774.97 1,776.42 1,774.93 1,775.76 10,363.5K
13:19 1,775.64 1,776.31 1,775.29 1,775.80 4,642.7K
13:20 1,775.42 1,776.45 1,775.26 1,776.45 6,263.6K
13:21 1,776.08 1,776.57 1,775.65 1,776.30 6,583.8K
13:22 1,776.82 1,776.82 1,775.37 1,775.37 4,451.6K
13:23 1,776.17 1,776.45 1,775.46 1,775.46 5,123.3K
13:24 1,775.36 1,776.31 1,775.32 1,775.32 8,713.9K
13:25 1,775.52 1,776.38 1,775.06 1,776.27 4,837.5K
13:26 1,775.02 1,775.88 1,775.02 1,775.70 6,985.8K
13:27 1,775.31 1,776.44 1,774.89 1,775.69 6,459.1K
13:28 1,776.15 1,776.15 1,774.75 1,774.90 6,784.3K
13:29 1,775.32 1,776.00 1,774.73 1,774.91 5,857.0K
13:30 1,774.92 1,775.70 1,774.63 1,775.12 6,419.3K
13:31 1,775.00 1,776.52 1,774.73 1,775.47 8,487.8K
13:32 1,775.58 1,776.01 1,774.57 1,775.29 9,016.0K
13:33 1,775.04 1,775.13 1,774.01 1,774.46 12,408.3K
13:34 1,774.63 1,776.46 1,774.46 1,775.16 8,411.9K
13:35 1,774.82 1,776.97 1,774.82 1,776.38 10,710.3K
13:36 1,776.09 1,777.06 1,775.56 1,776.81 7,300.3K
13:37 1,776.72 1,777.09 1,775.59 1,775.82 2,859.0K
13:38 1,775.70 1,777.08 1,775.61 1,776.15 3,790.1K
13:39 1,775.97 1,776.88 1,775.61 1,776.15 3,076.2K
13:40 1,776.44 1,777.00 1,776.12 1,776.78 3,343.9K
13:41 1,776.19 1,777.87 1,776.07 1,777.03 4,984.1K
13:42 1,776.65 1,777.40 1,776.23 1,777.40 6,579.0K
13:43 1,777.15 1,777.81 1,776.45 1,777.30 3,566.5K
13:44 1,777.22 1,777.49 1,776.45 1,777.16 3,716.9K
13:45 1,777.34 1,777.55 1,776.42 1,777.15 3,825.5K
13:46 1,777.19 1,777.54 1,776.04 1,776.51 3,549.4K
13:47 1,776.46 1,777.60 1,776.17 1,776.73 2,526.1K
13:48 1,776.91 1,777.97 1,776.48 1,777.14 9,017.5K
13:49 1,777.15 1,777.41 1,776.40 1,776.97 4,147.0K
13:50 1,777.12 1,777.92 1,776.39 1,777.25 4,554.7K
13:51 1,777.58 1,778.11 1,776.57 1,778.11 2,782.1K
13:52 1,777.96 1,778.02 1,776.51 1,777.80 3,586.4K
13:53 1,777.44 1,778.58 1,776.85 1,776.85 4,598.4K
13:54 1,776.98 1,777.89 1,776.98 1,777.85 6,456.4K
13:55 1,777.44 1,777.64 1,776.73 1,777.28 6,841.2K
13:56 1,777.20 1,778.28 1,776.59 1,776.59 4,399.5K
13:57 1,777.36 1,778.39 1,777.03 1,777.49 2,859.7K
13:58 1,777.42 1,778.09 1,776.93 1,777.28 3,166.7K
13:59 1,777.18 1,778.13 1,776.59 1,777.68 4,074.2K
14:00 1,777.85 1,779.95 1,777.22 1,779.49 18,597.6K
14:01 1,779.13 1,779.23 1,778.28 1,778.52 6,399.0K
14:02 1,778.76 1,779.37 1,777.46 1,778.13 3,689.1K
14:03 1,778.21 1,779.70 1,777.74 1,779.17 5,139.6K
14:04 1,779.74 1,779.94 1,778.14 1,778.81 5,801.3K
14:05 1,779.48 1,780.59 1,778.96 1,780.21 5,638.2K
14:06 1,780.08 1,780.08 1,778.87 1,779.04 4,295.2K
14:07 1,778.85 1,779.75 1,778.05 1,778.81 4,590.2K
14:08 1,778.73 1,779.53 1,778.15 1,779.53 3,199.2K
14:09 1,778.35 1,780.09 1,777.94 1,779.25 3,348.9K
14:10 1,778.83 1,779.58 1,778.44 1,778.63 3,209.5K
14:11 1,778.82 1,779.36 1,778.08 1,778.29 3,930.2K
14:12 1,777.96 1,779.53 1,777.96 1,778.37 8,332.0K
14:13 1,778.65 1,780.28 1,778.41 1,779.20 4,314.8K
14:14 1,778.91 1,779.95 1,778.49 1,778.56 4,946.4K
14:15 1,779.44 1,779.61 1,778.07 1,778.33 6,941.3K
14:16 1,778.52 1,780.04 1,778.52 1,778.83 6,780.4K
14:17 1,778.72 1,779.43 1,778.04 1,778.66 3,751.7K
14:18 1,778.53 1,779.60 1,778.45 1,778.53 8,918.2K
14:19 1,778.49 1,779.37 1,778.36 1,778.93 4,524.8K
14:20 1,779.04 1,779.59 1,778.36 1,778.83 4,335.6K
14:21 1,778.60 1,779.05 1,778.05 1,778.53 3,852.1K
14:22 1,777.96 1,779.36 1,777.96 1,778.44 4,106.2K
14:23 1,779.20 1,779.43 1,777.65 1,778.24 4,143.7K
14:24 1,778.24 1,779.06 1,777.83 1,778.18 3,797.4K
14:25 1,777.69 1,779.30 1,777.69 1,778.44 4,391.7K
14:26 1,778.88 1,780.11 1,778.71 1,779.36 9,770.9K
14:27 1,779.09 1,779.90 1,778.79 1,779.11 6,385.0K
14:28 1,779.20 1,779.52 1,778.49 1,779.09 5,836.6K
14:29 1,779.26 1,779.61 1,778.56 1,779.28 8,077.2K
14:30 1,778.83 1,780.51 1,778.73 1,780.28 6,710.6K
14:31 1,780.18 1,780.26 1,779.14 1,779.52 7,257.6K
14:32 1,780.05 1,780.05 1,778.67 1,778.67 9,946.4K
14:33 1,778.45 1,779.53 1,778.33 1,779.31 4,363.0K
14:34 1,778.46 1,780.81 1,778.46 1,779.61 6,992.1K
14:35 1,780.10 1,780.46 1,779.37 1,779.70 4,245.5K
14:36 1,779.52 1,779.74 1,778.77 1,779.09 4,081.6K
14:37 1,778.98 1,779.84 1,778.50 1,779.29 8,428.2K
14:38 1,779.41 1,780.07 1,778.61 1,779.06 7,593.9K
14:39 1,778.96 1,779.78 1,778.39 1,778.80 6,455.2K
14:40 1,778.67 1,779.97 1,778.67 1,778.75 6,319.0K
14:41 1,778.42 1,779.18 1,778.29 1,778.67 7,889.0K
14:42 1,778.37 1,779.76 1,778.26 1,779.08 7,771.7K
14:43 1,779.00 1,780.21 1,778.88 1,779.65 12,432.0K
14:44 1,780.07 1,780.86 1,779.27 1,780.49 9,453.8K
14:45 1,779.83 1,780.39 1,779.13 1,779.13 7,698.8K
14:46 1,779.52 1,780.87 1,779.44 1,779.64 6,963.7K
14:47 1,779.37 1,779.88 1,778.47 1,778.71 7,343.6K
14:48 1,779.44 1,779.67 1,778.59 1,779.31 11,209.1K
14:49 1,779.63 1,780.25 1,779.01 1,779.01 8,235.2K
14:50 1,779.43 1,779.80 1,778.34 1,778.65 10,577.9K
14:51 1,778.75 1,779.24 1,778.32 1,778.85 11,816.2K
14:52 1,778.61 1,779.58 1,778.20 1,778.39 9,613.3K
14:53 1,778.59 1,779.71 1,778.27 1,778.79 10,363.6K
14:54 1,778.74 1,779.26 1,778.15 1,779.09 9,984.3K
14:55 1,778.67 1,779.53 1,778.13 1,778.94 12,839.1K
14:56 1,779.43 1,779.66 1,778.49 1,778.95 16,727.5K
14:57 1,779.22 1,779.22 1,778.84 1,778.99 610.5K
14:58 1,778.99 1,778.99 1,778.99 1,778.99 0.0K
14:59 1,778.99 1,778.99 1,777.60 1,777.60 33,272.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,780.16 1,789.86 1,767.07 1,782.53 2,637.8M
2025-09-26 1,777.22 1,785.75 1,773.33 1,780.23 2,057.6M
2025-09-25 1,785.22 1,788.00 1,774.01 1,777.60 2,259.9M
2025-09-24 1,782.06 1,792.70 1,778.88 1,786.29 2,257.2M
2025-09-23 1,780.15 1,792.02 1,770.45 1,786.69 2,989.6M
2025-09-22 1,792.00 1,792.46 1,775.00 1,780.92 2,301.0M
2025-09-19 1,792.50 1,798.19 1,788.46 1,791.87 2,473.6M
2025-09-18 1,824.83 1,824.86 1,786.04 1,792.05 3,671.4M
2025-09-17 1,821.24 1,828.42 1,813.08 1,825.88 2,813.1M
2025-09-16 1,828.75 1,831.94 1,815.78 1,821.84 2,759.9M
2025-09-15 1,836.84 1,840.27 1,825.29 1,828.01 2,890.1M
2025-09-12 1,841.01 1,846.59 1,834.03 1,835.73 3,539.2M
2025-09-11 1,832.54 1,842.64 1,826.81 1,842.12 3,166.9M
2025-09-10 1,830.81 1,843.07 1,823.12 1,836.57 3,385.5M
2025-09-09 1,840.29 1,840.29 1,825.59 1,830.16 2,825.9M
2025-09-08 1,820.85 1,844.94 1,819.44 1,842.16 4,037.3M
2025-09-05 1,821.05 1,822.87 1,810.61 1,820.56 2,694.4M
2025-09-04 1,824.27 1,827.90 1,806.70 1,822.74 3,330.4M
2025-09-03 1,850.53 1,850.94 1,822.45 1,831.31 2,894.0M
2025-09-02 1,840.78 1,851.85 1,833.99 1,849.97 3,666.9M
2025-09-01 1,852.33 1,854.52 1,838.75 1,842.10 4,001.0M
2025-08-29 1,857.56 1,878.53 1,852.26 1,853.28 5,148.3M
2025-08-28 1,851.23 1,858.69 1,832.31 1,855.23 3,861.3M
2025-08-27 1,882.81 1,884.38 1,850.51 1,850.74 4,379.7M
2025-08-26 1,887.61 1,887.87 1,879.16 1,884.33 3,028.8M
2025-08-25 1,869.25 1,890.05 1,869.25 1,889.98 5,236.8M
2025-08-22 1,856.83 1,867.88 1,845.03 1,867.67 3,798.4M
2025-08-21 1,840.96 1,863.95 1,840.04 1,858.77 4,205.5M
2025-08-20 1,832.22 1,839.54 1,823.24 1,839.31 2,933.7M
2025-08-19 1,840.90 1,845.52 1,832.24 1,833.75 3,403.2M
2025-08-18 1,833.77 1,848.63 1,831.36 1,837.76 3,697.7M
2025-08-15 1,834.74 1,837.72 1,827.69 1,831.00 2,719.8M
2025-08-14 1,844.79 1,854.49 1,834.66 1,834.92 2,763.3M
2025-08-13 1,850.63 1,852.36 1,842.11 1,843.78 2,678.0M
2025-08-12 1,850.20 1,857.49 1,847.87 1,848.61 2,271.7M
2025-08-11 1,862.75 1,863.51 1,847.39 1,850.05 2,768.1M
2025-08-08 1,848.08 1,862.26 1,845.55 1,859.68 3,032.9M
2025-08-07 1,849.40 1,851.15 1,842.18 1,848.54 2,310.2M
2025-08-06 1,854.12 1,854.12 1,844.12 1,848.15 2,337.6M
2025-08-05 1,848.64 1,856.10 1,845.01 1,854.43 2,201.6M
2025-08-04 1,841.81 1,848.97 1,840.39 1,847.62 2,101.0M
2025-08-01 1,850.85 1,857.20 1,843.81 1,846.86 2,555.1M
2025-07-31 1,876.40 1,876.40 1,849.24 1,854.98 4,024.4M
2025-07-30 1,875.83 1,894.66 1,874.44 1,883.26 4,179.5M
2025-07-29 1,873.22 1,883.97 1,865.02 1,879.17 4,640.0M
2025-07-28 1,885.12 1,887.03 1,872.53 1,875.44 4,072.2M
2025-07-25 1,912.43 1,913.44 1,885.52 1,887.30 6,770.2M
2025-07-24 1,906.44 1,920.18 1,888.11 1,916.59 8,735.8M
2025-07-23 1,942.78 1,943.65 1,908.24 1,909.01 6,017.2M
2025-07-22 1,899.27 1,919.59 1,886.59 1,916.06 4,094.0M
2025-07-21 1,885.16 1,890.20 1,879.24 1,888.60 3,286.2M
2025-07-18 1,853.06 1,861.72 1,848.89 1,860.22 2,164.3M
2025-07-17 1,869.72 1,871.49 1,857.92 1,862.75 1,869.5M
2025-07-16 1,882.85 1,886.74 1,872.01 1,876.68 1,587.7M
2025-07-15 1,891.92 1,893.77 1,874.02 1,881.92 2,181.3M
2025-07-14 1,882.37 1,900.93 1,882.37 1,891.25 2,461.4M
2025-07-11 1,881.99 1,902.33 1,878.41 1,878.41 3,008.1M
2025-07-10 1,883.09 1,891.63 1,878.46 1,881.65 2,610.9M
2025-07-09 1,879.05 1,895.56 1,877.52 1,884.50 2,494.1M
2025-07-08 1,887.74 1,888.17 1,874.38 1,880.68 1,919.8M
2025-07-07 1,881.79 1,887.57 1,873.58 1,886.65 1,714.3M
2025-07-04 1,873.34 1,884.55 1,872.17 1,878.79 1,727.1M
2025-07-03 1,876.99 1,877.64 1,867.38 1,873.25 1,451.7M
2025-07-02 1,870.68 1,878.00 1,868.38 1,874.78 1,776.2M
2025-07-01 1,866.20 1,873.80 1,862.38 1,869.39 1,464.6M
2025-06-30 1,861.63 1,869.14 1,858.27 1,865.01 1,480.5M
2025-06-27 1,883.38 1,886.32 1,861.41 1,863.43 1,972.5M
2025-06-26 1,883.39 1,889.44 1,879.98 1,883.45 1,577.3M
2025-06-25 1,871.28 1,885.79 1,867.00 1,884.50 1,860.0M
2025-06-24 1,861.93 1,874.24 1,860.69 1,872.52 1,866.6M
2025-06-23 1,856.83 1,866.05 1,851.83 1,860.42 1,566.7M
2025-06-20 1,860.64 1,868.74 1,858.91 1,861.12 1,210.1M
2025-06-19 1,875.41 1,877.20 1,853.74 1,861.51 1,811.0M
2025-06-18 1,874.81 1,881.40 1,871.19 1,875.90 1,380.9M
2025-06-17 1,866.18 1,876.75 1,858.51 1,876.20 1,642.7M
2025-06-16 1,866.19 1,867.79 1,859.41 1,866.74 1,458.5M
2025-06-13 1,857.59 1,871.16 1,857.53 1,868.51 1,973.2M
2025-06-12 1,869.35 1,871.10 1,856.61 1,858.33 1,509.4M
2025-06-11 1,865.22 1,873.84 1,862.63 1,869.52 1,657.7M
2025-06-10 1,874.31 1,880.33 1,862.68 1,866.84 1,957.1M
2025-06-09 1,879.43 1,882.91 1,870.73 1,874.09 1,576.1M
2025-06-06 1,869.04 1,881.71 1,866.50 1,880.29 1,681.6M
2025-06-05 1,873.70 1,877.40 1,866.77 1,871.46 1,332.6M
2025-06-04 1,876.69 1,878.97 1,871.07 1,872.21 1,255.5M
2025-06-03 1,875.64 1,877.64 1,866.82 1,876.61 1,544.9M
2025-05-30 1,878.52 1,885.43 1,870.43 1,879.78 1,409.7M
2025-05-29 1,876.52 1,882.25 1,870.77 1,879.46 1,461.3M
2025-05-28 1,880.95 1,884.57 1,875.03 1,876.87 1,203.9M
2025-05-27 1,881.51 1,891.89 1,879.29 1,881.09 1,300.1M
2025-05-26 1,878.38 1,885.81 1,873.35 1,882.48 1,402.5M
2025-05-23 1,896.81 1,902.22 1,879.28 1,879.77 1,604.0M
2025-05-22 1,900.21 1,902.53 1,889.43 1,898.51 1,409.7M
2025-05-21 1,900.98 1,909.91 1,899.78 1,901.52 1,592.3M
2025-05-20 1,889.31 1,904.37 1,889.31 1,899.76 1,929.4M
2025-05-19 1,876.37 1,891.03 1,876.37 1,887.68 1,613.1M
2025-05-16 1,888.64 1,892.40 1,870.68 1,878.97 1,938.0M
2025-05-15 1,887.03 1,899.68 1,885.22 1,892.45 2,262.9M
2025-05-14 1,872.61 1,889.02 1,868.62 1,888.74 2,120.8M
2025-05-13 1,868.40 1,877.03 1,863.33 1,874.21 1,866.9M
2025-05-12 1,862.58 1,867.18 1,856.01 1,866.70 1,667.9M
2025-05-09 1,858.37 1,865.90 1,856.87 1,861.04 1,483.5M
2025-05-08 1,855.26 1,866.83 1,851.86 1,858.77 1,540.0M
2025-05-07 1,861.95 1,861.95 1,843.90 1,861.36 2,024.2M
2025-05-06 1,842.40 1,848.66 1,832.10 1,847.27 1,998.7M
2025-04-30 1,845.05 1,846.54 1,835.16 1,836.77 1,670.6M
2025-04-29 1,855.24 1,856.40 1,842.80 1,846.32 1,787.1M
2025-04-28 1,850.91 1,864.88 1,843.31 1,857.15 1,931.1M
2025-04-25 1,848.34 1,853.75 1,842.51 1,851.07 1,517.6M
2025-04-24 1,839.97 1,851.54 1,838.91 1,846.63 1,609.9M
2025-04-23 1,852.58 1,853.83 1,840.11 1,840.30 1,663.2M
2025-04-22 1,850.63 1,864.69 1,849.36 1,852.65 1,664.2M
2025-04-21 1,857.24 1,862.99 1,850.99 1,851.17 1,415.5M
2025-04-18 1,854.60 1,864.30 1,847.82 1,860.56 1,280.0M
2025-04-17 1,857.74 1,863.79 1,849.00 1,862.27 1,770.3M
2025-04-16 1,843.49 1,865.24 1,833.62 1,865.21 2,493.6M
2025-04-15 1,838.46 1,844.79 1,828.37 1,844.79 1,795.7M
2025-04-14 1,835.37 1,841.24 1,826.68 1,839.32 1,909.0M
2025-04-11 1,849.40 1,849.40 1,827.46 1,837.30 2,060.0M
2025-04-10 1,867.84 1,867.84 1,835.89 1,852.56 2,866.7M
2025-04-09 1,833.27 1,864.81 1,808.73 1,864.81 3,813.0M
2025-04-08 1,775.48 1,839.27 1,775.48 1,839.27 4,177.5M
2025-04-07 1,801.05 1,820.74 1,731.59 1,778.02 5,173.7M
2025-04-03 1,813.61 1,848.37 1,813.61 1,845.61 2,315.1M
2025-04-02 1,823.31 1,825.39 1,816.90 1,823.03 1,689.8M
2025-04-01 1,815.02 1,825.16 1,809.70 1,824.56 2,262.0M
2025-03-31 1,819.04 1,833.65 1,808.74 1,813.19 2,814.1M
2025-03-28 1,825.76 1,826.68 1,814.05 1,821.18 1,849.6M
2025-03-27 1,834.64 1,837.01 1,822.68 1,824.96 2,093.1M
2025-03-26 1,838.40 1,839.66 1,828.73 1,834.09 1,924.4M
2025-03-25 1,823.49 1,839.45 1,815.17 1,837.62 2,428.2M
2025-03-24 1,820.76 1,828.90 1,814.00 1,822.32 2,073.2M
2025-03-21 1,821.83 1,840.85 1,815.04 1,820.96 2,724.1M
2025-03-20 1,828.58 1,830.53 1,819.13 1,822.38 2,022.2M
2025-03-19 1,832.38 1,834.72 1,821.74 1,828.09 2,981.0M
2025-03-18 1,842.02 1,843.08 1,832.08 1,834.68 2,102.8M
2025-03-17 1,839.20 1,845.13 1,835.15 1,837.28 2,201.4M
2025-03-14 1,819.39 1,840.90 1,819.39 1,836.90 2,559.1M
2025-03-13 1,817.99 1,827.99 1,813.81 1,819.34 2,128.4M
2025-03-12 1,823.14 1,828.54 1,809.56 1,820.10 2,318.2M
2025-03-11 1,805.87 1,822.77 1,804.76 1,822.77 1,778.4M
2025-03-10 1,834.53 1,834.53 1,813.22 1,816.94 2,052.4M
2025-03-07 1,840.35 1,844.20 1,832.33 1,835.66 2,108.4M
2025-03-06 1,842.90 1,847.26 1,828.80 1,844.77 3,074.8M
2025-03-05 1,823.85 1,843.02 1,819.74 1,837.90 2,150.5M
2025-03-04 1,824.16 1,826.94 1,815.71 1,823.85 2,249.8M
2025-03-03 1,838.36 1,846.03 1,824.45 1,829.23 2,625.1M
2025-02-28 1,844.43 1,856.30 1,831.64 1,833.50 2,794.4M
2025-02-27 1,859.87 1,862.28 1,839.30 1,848.54 2,615.6M
2025-02-26 1,857.75 1,865.42 1,852.94 1,860.54 2,957.9M
2025-02-25 1,863.20 1,871.61 1,845.20 1,850.04 2,915.0M
2025-02-24 1,878.02 1,892.96 1,868.74 1,875.89 4,907.5M
2025-02-21 1,856.30 1,885.96 1,855.79 1,877.03 3,941.7M
2025-02-20 1,860.41 1,860.77 1,842.84 1,849.06 3,189.9M
2025-02-19 1,869.55 1,882.41 1,862.86 1,867.60 3,272.5M
2025-02-18 1,878.20 1,887.51 1,867.18 1,871.99 3,958.8M
2025-02-17 1,859.98 1,879.25 1,851.88 1,878.68 4,715.1M
2025-02-14 1,831.89 1,852.93 1,825.53 1,852.02 3,216.6M
2025-02-13 1,827.59 1,846.56 1,825.76 1,834.06 2,401.3M
2025-02-12 1,823.52 1,829.96 1,818.49 1,829.62 2,066.0M
2025-02-11 1,827.96 1,838.28 1,821.16 1,827.89 2,577.1M
2025-02-10 1,821.61 1,849.01 1,821.61 1,828.78 3,469.0M
2025-02-07 1,803.64 1,825.17 1,794.77 1,814.36 2,870.4M
2025-02-06 1,797.27 1,807.46 1,789.27 1,807.01 1,900.8M
2025-02-05 1,820.82 1,821.96 1,789.29 1,794.81 1,871.3M
2025-01-27 1,797.66 1,824.03 1,797.66 1,818.60 1,755.3M
2025-01-24 1,792.13 1,800.93 1,787.99 1,794.32 1,493.2M
2025-01-23 1,793.46 1,817.39 1,792.88 1,794.85 1,825.7M
2025-01-22 1,792.21 1,794.52 1,777.05 1,784.28 1,440.6M
2025-01-21 1,807.42 1,808.24 1,791.18 1,794.20 1,405.8M
2025-01-20 1,816.78 1,821.22 1,801.48 1,803.32 1,427.6M
2025-01-17 1,807.42 1,816.21 1,795.09 1,810.16 1,343.4M
2025-01-16 1,808.29 1,821.78 1,801.62 1,809.44 1,489.2M
2025-01-15 1,805.46 1,822.02 1,799.03 1,806.40 1,423.7M
2025-01-14 1,783.19 1,810.69 1,782.94 1,807.98 1,810.3M
2025-01-13 1,783.51 1,792.12 1,767.78 1,782.81 1,674.9M
2025-01-10 1,819.29 1,821.30 1,793.77 1,793.77 1,558.3M
2025-01-09 1,839.46 1,839.46 1,817.64 1,819.71 1,457.7M
2025-01-08 1,831.16 1,851.02 1,819.03 1,844.07 2,112.4M
2025-01-07 1,838.21 1,838.57 1,818.17 1,834.08 1,534.5M
2025-01-06 1,852.22 1,853.52 1,822.96 1,839.27 1,879.0M
2025-01-03 1,868.69 1,873.56 1,843.37 1,850.04 2,147.7M
2025-01-02 1,924.86 1,929.49 1,859.05 1,867.90 3,234.1M