上证380低贝塔指数 (SSE380LBI)

SSE380LBI
🏛️ 中国 →
8,302.00
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 8,297.27 8,297.27 8,297.27 8,297.27 24,464.3K
09:29 8,297.27 8,297.27 8,297.27 8,297.27 0.0K
09:30 8,297.27 8,328.40 8,297.27 8,328.40 66,992.1K
09:31 8,327.40 8,332.54 8,309.79 8,321.78 62,863.8K
09:32 8,317.95 8,332.91 8,313.30 8,332.32 46,000.5K
09:33 8,329.08 8,332.98 8,314.98 8,330.32 35,554.0K
09:34 8,329.68 8,348.99 8,329.68 8,348.99 39,398.8K
09:35 8,349.17 8,349.17 8,339.27 8,345.16 33,326.4K
09:36 8,347.33 8,357.23 8,346.83 8,357.23 33,462.6K
09:37 8,357.52 8,357.52 8,341.13 8,341.45 34,925.4K
09:38 8,340.00 8,350.88 8,340.00 8,344.22 29,221.1K
09:39 8,343.65 8,348.16 8,340.43 8,346.85 39,522.1K
09:40 8,345.39 8,363.83 8,345.39 8,362.50 44,786.7K
09:41 8,363.19 8,363.91 8,357.04 8,360.46 25,768.0K
09:42 8,358.21 8,360.61 8,352.56 8,357.01 31,004.6K
09:43 8,356.35 8,356.69 8,349.00 8,351.17 31,887.4K
09:44 8,352.94 8,359.11 8,351.82 8,351.82 24,908.7K
09:45 8,351.34 8,352.00 8,346.98 8,350.91 33,442.2K
09:46 8,348.94 8,361.19 8,348.94 8,352.41 33,911.8K
09:47 8,352.08 8,352.76 8,341.57 8,343.66 27,013.5K
09:48 8,343.76 8,349.43 8,336.39 8,336.39 27,690.7K
09:49 8,337.42 8,337.42 8,329.78 8,332.20 32,937.0K
09:50 8,332.44 8,333.52 8,328.17 8,328.17 25,036.0K
09:51 8,329.54 8,332.10 8,328.88 8,330.94 28,333.1K
09:52 8,330.80 8,332.59 8,324.26 8,326.42 26,684.9K
09:53 8,327.51 8,327.88 8,320.45 8,320.45 26,540.6K
09:54 8,319.83 8,325.99 8,319.46 8,323.70 20,150.5K
09:55 8,322.91 8,328.06 8,318.90 8,322.39 23,849.6K
09:56 8,322.15 8,326.77 8,318.94 8,321.81 19,574.6K
09:57 8,319.42 8,320.89 8,309.96 8,309.96 19,067.4K
09:58 8,307.59 8,310.17 8,305.06 8,310.17 20,616.2K
09:59 8,311.34 8,321.71 8,311.34 8,320.32 21,409.4K
10:00 8,319.94 8,321.46 8,309.27 8,311.75 18,641.0K
10:01 8,310.97 8,316.13 8,310.97 8,316.08 13,152.6K
10:02 8,314.71 8,319.01 8,314.28 8,318.18 14,709.6K
10:03 8,318.72 8,321.14 8,313.52 8,313.52 15,620.2K
10:04 8,313.89 8,319.09 8,313.89 8,316.81 19,467.7K
10:05 8,316.93 8,322.54 8,316.21 8,322.54 16,146.8K
10:06 8,323.12 8,328.96 8,323.12 8,326.03 13,592.9K
10:07 8,326.37 8,328.92 8,324.05 8,328.90 15,375.7K
10:08 8,329.18 8,330.00 8,324.21 8,328.60 14,680.5K
10:09 8,328.65 8,332.22 8,324.48 8,332.22 24,526.8K
10:10 8,332.02 8,332.02 8,328.01 8,328.27 13,455.0K
10:11 8,326.67 8,330.23 8,325.73 8,326.26 11,939.2K
10:12 8,326.32 8,327.79 8,323.67 8,327.32 10,855.1K
10:13 8,327.43 8,327.43 8,321.02 8,322.12 12,186.0K
10:14 8,320.64 8,322.20 8,317.81 8,318.81 16,112.3K
10:15 8,318.55 8,330.81 8,318.55 8,330.81 10,079.4K
10:16 8,330.52 8,331.64 8,324.88 8,326.69 13,294.7K
10:17 8,326.09 8,328.55 8,322.95 8,322.95 12,067.1K
10:18 8,322.75 8,325.04 8,322.17 8,323.46 17,182.9K
10:19 8,323.35 8,327.40 8,322.69 8,324.24 12,031.9K
10:20 8,324.55 8,327.39 8,323.59 8,323.59 11,067.3K
10:21 8,324.01 8,325.13 8,323.27 8,323.77 12,667.9K
10:22 8,323.15 8,329.94 8,323.15 8,329.94 11,236.0K
10:23 8,329.26 8,329.26 8,320.78 8,322.04 7,154.9K
10:24 8,321.76 8,328.50 8,320.40 8,328.50 9,719.4K
10:25 8,326.90 8,328.56 8,323.80 8,325.85 12,494.6K
10:26 8,325.35 8,328.22 8,324.42 8,328.15 6,587.0K
10:27 8,328.73 8,335.09 8,327.69 8,335.09 6,467.4K
10:28 8,334.55 8,338.04 8,332.90 8,335.76 12,176.7K
10:29 8,331.82 8,340.27 8,331.82 8,340.27 10,194.9K
10:30 8,339.23 8,339.50 8,335.63 8,339.43 8,400.9K
10:31 8,338.14 8,338.25 8,333.56 8,334.49 5,753.7K
10:32 8,333.78 8,333.78 8,329.58 8,333.24 11,432.5K
10:33 8,332.92 8,336.14 8,330.34 8,330.34 8,419.7K
10:34 8,329.47 8,334.29 8,329.42 8,329.89 6,967.1K
10:35 8,330.15 8,331.61 8,328.41 8,330.30 13,356.7K
10:36 8,332.71 8,332.71 8,330.62 8,330.90 12,883.3K
10:37 8,330.71 8,330.71 8,326.35 8,329.98 7,685.1K
10:38 8,329.48 8,329.79 8,326.70 8,327.73 6,943.0K
10:39 8,326.30 8,336.89 8,326.30 8,336.89 13,575.7K
10:40 8,337.01 8,337.60 8,334.81 8,335.59 15,151.8K
10:41 8,335.68 8,339.82 8,334.15 8,337.22 11,373.4K
10:42 8,337.63 8,337.63 8,331.36 8,334.71 9,883.1K
10:43 8,333.05 8,333.65 8,331.22 8,332.20 8,546.8K
10:44 8,331.82 8,335.44 8,331.73 8,335.44 8,313.3K
10:45 8,334.73 8,338.86 8,334.73 8,335.04 11,909.8K
10:46 8,335.01 8,337.41 8,333.98 8,336.88 6,839.9K
10:47 8,335.96 8,339.41 8,335.90 8,338.55 7,778.7K
10:48 8,340.84 8,342.34 8,339.73 8,340.69 7,884.3K
10:49 8,341.69 8,343.62 8,338.90 8,340.30 7,514.8K
10:50 8,339.65 8,341.65 8,339.12 8,340.38 10,906.7K
10:51 8,339.72 8,342.39 8,336.59 8,340.51 9,821.1K
10:52 8,341.09 8,342.37 8,337.45 8,340.19 11,963.1K
10:53 8,339.64 8,339.64 8,333.90 8,335.48 6,888.8K
10:54 8,336.37 8,336.37 8,329.31 8,332.15 9,690.9K
10:55 8,331.53 8,333.00 8,328.48 8,328.48 7,261.4K
10:56 8,327.17 8,327.24 8,320.69 8,326.23 7,721.6K
10:57 8,325.05 8,332.62 8,325.05 8,327.01 6,308.5K
10:58 8,326.93 8,333.45 8,326.79 8,332.71 9,420.5K
10:59 8,331.65 8,332.07 8,328.65 8,329.24 11,124.3K
11:00 8,327.96 8,334.68 8,327.96 8,334.68 6,268.7K
11:01 8,334.35 8,335.16 8,331.50 8,331.56 6,313.6K
11:02 8,330.92 8,336.23 8,330.92 8,336.23 6,708.2K
11:03 8,337.09 8,338.54 8,332.40 8,333.50 7,776.3K
11:04 8,332.84 8,335.42 8,332.14 8,332.75 6,726.8K
11:05 8,333.45 8,334.14 8,329.67 8,332.39 5,766.8K
11:06 8,331.92 8,332.35 8,326.65 8,327.84 8,159.4K
11:07 8,328.26 8,330.42 8,327.16 8,329.34 6,149.3K
11:08 8,328.58 8,329.08 8,323.44 8,325.05 6,556.9K
11:09 8,325.26 8,326.50 8,322.05 8,322.05 10,108.8K
11:10 8,322.14 8,325.37 8,320.97 8,323.14 7,954.5K
11:11 8,323.66 8,324.03 8,319.88 8,320.90 6,498.5K
11:12 8,321.24 8,321.24 8,316.97 8,316.97 5,879.2K
11:13 8,316.46 8,319.15 8,314.70 8,317.91 5,621.8K
11:14 8,318.60 8,319.31 8,312.99 8,319.01 5,910.3K
11:15 8,318.75 8,320.60 8,317.38 8,318.69 5,608.7K
11:16 8,318.11 8,319.90 8,316.48 8,318.65 4,176.2K
11:17 8,318.34 8,318.34 8,310.82 8,311.26 5,665.0K
11:18 8,311.98 8,316.47 8,310.23 8,310.23 6,272.3K
11:19 8,310.99 8,314.28 8,310.87 8,310.87 8,358.9K
11:20 8,311.73 8,317.07 8,311.73 8,316.92 15,681.8K
11:21 8,316.87 8,316.87 8,309.70 8,309.70 8,291.0K
11:22 8,309.36 8,311.57 8,306.31 8,307.33 11,319.0K
11:23 8,307.80 8,307.80 8,303.67 8,304.53 9,787.7K
11:24 8,304.49 8,305.06 8,298.43 8,301.86 6,848.8K
11:25 8,302.34 8,304.20 8,299.27 8,299.27 10,223.4K
11:26 8,297.75 8,305.40 8,297.75 8,303.52 7,002.7K
11:27 8,303.53 8,309.40 8,303.53 8,307.59 7,002.7K
11:28 8,306.67 8,310.07 8,306.67 8,309.92 7,903.0K
11:29 8,311.35 8,311.48 8,304.58 8,304.58 6,889.9K
11:30 8,305.14 8,306.00 8,305.14 8,306.00 307.6K
11:31 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:32 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:33 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:34 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:35 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:36 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:37 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:38 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:39 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:40 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:41 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:42 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:43 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:44 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:45 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:46 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:47 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:48 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:49 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:50 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:51 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:52 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:53 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:54 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:55 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:56 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:57 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:58 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
11:59 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:00 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:01 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:02 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:03 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:04 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:05 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:06 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:07 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:08 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:09 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:10 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:11 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:12 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:13 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:14 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:15 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:16 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:17 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:18 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:19 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:20 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:21 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:22 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:23 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:24 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:25 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:26 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:27 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:28 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:29 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:30 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:31 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:32 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:33 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:34 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:35 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:36 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:37 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:38 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:39 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:40 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:41 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:42 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:43 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:44 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:45 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:46 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:47 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:48 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:49 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:50 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:51 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:52 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:53 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:54 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:55 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:56 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:57 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:58 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
12:59 8,306.00 8,306.00 8,306.00 8,306.00 0.0K
13:00 8,306.00 8,307.69 8,302.56 8,303.61 21,160.1K
13:01 8,303.10 8,303.10 8,299.33 8,303.02 10,968.7K
13:02 8,304.11 8,308.95 8,304.11 8,306.63 7,443.5K
13:03 8,306.92 8,309.17 8,306.92 8,307.96 5,974.5K
13:04 8,305.93 8,308.25 8,302.96 8,303.34 22,066.5K
13:05 8,303.83 8,304.78 8,301.32 8,304.30 8,209.1K
13:06 8,304.67 8,310.37 8,304.67 8,310.37 8,228.1K
13:07 8,308.59 8,310.01 8,306.26 8,306.26 7,214.1K
13:08 8,306.26 8,309.37 8,306.26 8,307.57 8,823.4K
13:09 8,307.25 8,308.20 8,306.46 8,306.63 5,527.5K
13:10 8,306.70 8,311.85 8,306.70 8,311.85 6,696.9K
13:11 8,311.36 8,311.69 8,310.19 8,311.39 5,997.9K
13:12 8,311.81 8,323.10 8,311.63 8,321.42 7,026.9K
13:13 8,321.36 8,326.11 8,321.28 8,326.11 8,501.1K
13:14 8,324.20 8,324.20 8,320.97 8,322.51 8,464.5K
13:15 8,321.62 8,328.25 8,321.24 8,328.25 8,006.3K
13:16 8,328.48 8,328.60 8,322.90 8,325.75 4,625.5K
13:17 8,325.16 8,326.90 8,321.19 8,322.22 7,731.3K
13:18 8,321.57 8,324.50 8,321.53 8,323.47 5,305.3K
13:19 8,323.93 8,326.36 8,318.35 8,318.35 5,209.0K
13:20 8,318.42 8,318.42 8,316.04 8,317.56 7,064.3K
13:21 8,317.13 8,320.02 8,317.13 8,319.92 6,447.0K
13:22 8,319.96 8,319.96 8,315.77 8,317.11 7,522.0K
13:23 8,316.79 8,321.44 8,316.79 8,320.34 4,173.3K
13:24 8,320.09 8,320.09 8,314.67 8,315.06 6,818.7K
13:25 8,315.36 8,315.36 8,310.42 8,310.42 7,699.0K
13:26 8,310.05 8,312.25 8,308.67 8,310.67 6,322.2K
13:27 8,310.55 8,313.48 8,310.40 8,312.97 6,171.8K
13:28 8,313.58 8,318.76 8,313.42 8,317.94 5,609.0K
13:29 8,318.48 8,319.89 8,317.44 8,318.59 5,864.3K
13:30 8,318.59 8,322.55 8,318.59 8,319.55 6,746.0K
13:31 8,319.42 8,319.42 8,309.31 8,309.31 6,814.1K
13:32 8,310.03 8,312.02 8,306.34 8,308.36 8,222.2K
13:33 8,308.80 8,317.05 8,308.80 8,315.32 7,671.8K
13:34 8,314.91 8,315.36 8,312.78 8,312.78 9,673.4K
13:35 8,313.92 8,313.92 8,311.24 8,313.05 9,330.1K
13:36 8,312.41 8,313.83 8,309.74 8,311.67 7,171.3K
13:37 8,311.54 8,317.24 8,311.28 8,317.01 10,719.0K
13:38 8,317.58 8,321.64 8,317.58 8,318.89 12,036.2K
13:39 8,318.48 8,318.48 8,314.06 8,314.06 12,545.3K
13:40 8,315.17 8,315.96 8,314.41 8,315.66 7,667.6K
13:41 8,314.33 8,315.39 8,313.50 8,313.64 7,308.7K
13:42 8,314.10 8,318.92 8,314.10 8,316.91 8,364.4K
13:43 8,317.37 8,319.95 8,316.56 8,316.96 6,100.9K
13:44 8,316.84 8,318.28 8,312.89 8,314.49 8,119.3K
13:45 8,314.88 8,315.28 8,306.02 8,306.62 7,985.0K
13:46 8,306.38 8,313.58 8,306.38 8,313.43 7,049.2K
13:47 8,312.56 8,317.12 8,311.42 8,315.88 7,543.8K
13:48 8,315.94 8,322.00 8,315.14 8,320.05 8,428.6K
13:49 8,320.21 8,324.38 8,320.21 8,323.10 10,367.9K
13:50 8,323.66 8,324.33 8,320.28 8,320.63 7,077.4K
13:51 8,318.96 8,321.70 8,316.66 8,320.43 7,545.9K
13:52 8,320.77 8,321.06 8,313.23 8,313.23 13,062.6K
13:53 8,313.77 8,313.77 8,309.21 8,313.02 11,032.1K
13:54 8,313.27 8,313.40 8,310.04 8,310.04 9,073.5K
13:55 8,309.22 8,313.01 8,309.21 8,309.28 24,721.5K
13:56 8,309.40 8,309.45 8,302.11 8,302.47 10,072.6K
13:57 8,302.43 8,304.30 8,300.45 8,301.35 20,851.2K
13:58 8,301.36 8,301.36 8,294.05 8,294.05 13,392.6K
13:59 8,294.33 8,298.04 8,294.33 8,296.35 12,175.5K
14:00 8,297.04 8,299.82 8,292.31 8,297.34 14,060.7K
14:01 8,297.45 8,310.24 8,297.45 8,309.58 10,812.4K
14:02 8,309.81 8,310.97 8,306.61 8,306.87 12,508.6K
14:03 8,307.96 8,316.84 8,307.96 8,311.56 9,879.1K
14:04 8,313.17 8,325.74 8,309.97 8,325.66 8,330.7K
14:05 8,325.31 8,326.56 8,320.82 8,323.41 7,595.4K
14:06 8,322.01 8,322.48 8,316.13 8,318.79 8,679.5K
14:07 8,319.76 8,320.39 8,315.78 8,317.25 7,911.1K
14:08 8,318.19 8,328.98 8,318.06 8,326.20 20,309.7K
14:09 8,324.79 8,325.80 8,323.44 8,324.40 7,260.0K
14:10 8,324.72 8,324.72 8,315.15 8,315.15 16,658.1K
14:11 8,314.21 8,316.69 8,314.21 8,315.71 8,804.0K
14:12 8,314.46 8,317.11 8,312.57 8,313.80 11,086.1K
14:13 8,311.98 8,313.44 8,308.02 8,308.02 7,738.6K
14:14 8,308.69 8,310.42 8,306.46 8,306.46 12,626.0K
14:15 8,306.46 8,309.54 8,306.46 8,308.78 11,828.0K
14:16 8,309.51 8,317.49 8,309.51 8,317.14 22,359.9K
14:17 8,316.81 8,317.28 8,311.63 8,311.90 8,756.6K
14:18 8,312.20 8,316.48 8,311.69 8,315.42 8,654.0K
14:19 8,314.94 8,315.69 8,313.18 8,313.82 5,455.8K
14:20 8,313.71 8,317.08 8,312.93 8,317.08 7,889.4K
14:21 8,317.03 8,324.31 8,317.03 8,320.96 8,782.0K
14:22 8,320.20 8,320.87 8,318.17 8,318.17 9,333.3K
14:23 8,317.55 8,318.40 8,314.71 8,316.58 5,647.8K
14:24 8,316.46 8,316.67 8,313.60 8,313.69 9,931.4K
14:25 8,312.75 8,313.68 8,311.24 8,312.80 12,168.8K
14:26 8,313.01 8,313.01 8,311.57 8,311.93 9,577.9K
14:27 8,311.54 8,312.05 8,303.60 8,303.60 13,084.9K
14:28 8,302.96 8,306.00 8,301.81 8,305.70 12,956.8K
14:29 8,306.97 8,313.33 8,306.97 8,309.60 11,804.2K
14:30 8,309.12 8,314.28 8,309.12 8,313.27 10,112.3K
14:31 8,315.06 8,317.83 8,310.09 8,310.09 11,910.3K
14:32 8,309.12 8,309.12 8,300.08 8,300.12 9,748.1K
14:33 8,299.94 8,303.48 8,298.02 8,301.50 12,021.5K
14:34 8,300.39 8,302.35 8,297.04 8,302.35 10,104.0K
14:35 8,302.41 8,302.41 8,296.52 8,298.53 22,967.4K
14:36 8,297.23 8,303.59 8,297.23 8,303.59 14,066.0K
14:37 8,303.23 8,310.85 8,303.23 8,310.18 16,193.5K
14:38 8,310.84 8,313.08 8,309.63 8,310.66 11,631.8K
14:39 8,308.44 8,309.64 8,304.88 8,306.70 10,610.2K
14:40 8,306.94 8,308.17 8,305.49 8,307.81 12,448.5K
14:41 8,307.89 8,311.00 8,307.04 8,307.04 10,199.8K
14:42 8,307.22 8,311.19 8,305.00 8,311.19 9,730.8K
14:43 8,309.66 8,312.61 8,309.34 8,312.61 11,297.1K
14:44 8,312.85 8,314.49 8,310.70 8,313.94 10,208.5K
14:45 8,313.39 8,316.00 8,311.79 8,315.30 11,128.1K
14:46 8,314.96 8,316.75 8,312.82 8,314.77 11,352.5K
14:47 8,313.51 8,315.27 8,313.05 8,314.26 9,940.0K
14:48 8,314.34 8,315.19 8,307.80 8,307.80 11,772.0K
14:49 8,306.73 8,306.73 8,299.53 8,305.02 15,554.8K
14:50 8,305.19 8,307.42 8,301.26 8,307.36 21,927.6K
14:51 8,306.70 8,306.70 8,299.44 8,299.44 16,123.4K
14:52 8,299.39 8,305.72 8,299.39 8,301.08 25,818.6K
14:53 8,301.11 8,302.03 8,297.99 8,299.29 18,027.9K
14:54 8,299.74 8,300.40 8,297.91 8,299.55 18,939.3K
14:55 8,299.27 8,310.58 8,296.99 8,309.35 21,770.6K
14:56 8,308.81 8,308.81 8,300.12 8,301.35 24,395.2K
14:57 8,300.54 8,300.54 8,299.93 8,299.93 2,304.4K
14:58 8,299.93 8,299.93 8,299.93 8,299.93 0.0K
14:59 8,299.93 8,305.73 8,299.93 8,302.00 39,552.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8,297.27 8,363.91 8,292.31 8,302.00 3,180.8M
2025-09-25 8,356.38 8,380.12 8,300.69 8,337.12 3,446.5M
2025-09-24 8,149.43 8,344.05 8,144.00 8,335.76 3,908.1M
2025-09-23 8,034.06 8,164.50 7,975.43 8,164.50 4,912.6M
2025-09-22 8,045.12 8,062.48 7,987.83 8,056.16 4,011.6M
2025-09-19 7,988.29 8,054.59 7,985.31 8,030.66 3,452.5M
2025-09-18 8,088.32 8,145.88 7,956.65 8,010.62 5,788.6M
2025-09-17 8,006.14 8,084.90 8,006.14 8,076.66 4,760.3M
2025-09-16 7,988.75 8,005.41 7,921.40 7,994.87 2,928.1M
2025-09-15 7,993.07 7,996.89 7,941.26 7,962.83 2,858.8M
2025-09-12 7,964.44 8,016.29 7,950.62 7,983.74 3,328.5M
2025-09-11 7,861.31 7,963.22 7,842.30 7,962.31 2,326.4M
2025-09-10 7,880.10 7,893.41 7,833.26 7,866.06 1,934.1M
2025-09-09 7,886.80 7,926.60 7,859.49 7,897.77 2,414.9M
2025-09-08 7,828.06 7,914.74 7,825.97 7,907.52 2,700.0M
2025-09-05 7,757.05 7,837.72 7,718.46 7,834.73 2,443.1M
2025-09-04 7,830.69 7,830.69 7,676.96 7,744.30 2,942.2M
2025-09-03 7,936.12 7,943.96 7,811.00 7,828.49 2,595.9M
2025-09-02 7,968.80 7,985.38 7,882.86 7,915.34 3,391.5M
2025-09-01 7,963.00 7,994.16 7,932.65 7,973.71 3,803.2M
2025-08-29 8,016.25 8,038.47 7,948.61 7,961.24 3,628.3M
2025-08-28 7,903.72 7,986.63 7,846.34 7,981.71 3,423.6M
2025-08-27 8,035.05 8,083.79 7,906.35 7,906.35 3,753.8M
2025-08-26 8,008.66 8,072.11 7,983.45 8,038.19 3,589.3M
2025-08-25 7,934.76 8,018.63 7,932.62 8,016.22 4,033.4M
2025-08-22 7,894.89 7,910.65 7,845.38 7,909.32 2,917.4M
2025-08-21 7,881.68 7,924.33 7,870.21 7,898.36 2,752.8M
2025-08-20 7,805.22 7,879.54 7,772.57 7,878.66 2,761.6M
2025-08-19 7,823.44 7,845.64 7,799.75 7,818.70 2,647.3M
2025-08-18 7,838.20 7,858.38 7,800.00 7,819.30 3,322.4M
2025-08-15 7,720.56 7,815.83 7,720.56 7,813.82 2,971.3M
2025-08-14 7,807.66 7,832.61 7,716.61 7,726.08 2,569.5M
2025-08-13 7,813.37 7,827.24 7,788.05 7,805.54 2,637.4M
2025-08-12 7,767.74 7,837.33 7,765.53 7,815.49 2,102.2M
2025-08-11 7,753.63 7,776.55 7,737.60 7,775.21 2,300.2M
2025-08-08 7,767.77 7,801.23 7,743.60 7,747.62 2,100.1M
2025-08-07 7,733.41 7,791.88 7,713.88 7,781.92 2,103.3M
2025-08-06 7,691.54 7,754.90 7,681.64 7,744.14 2,182.7M
2025-08-05 7,613.29 7,712.09 7,613.29 7,707.25 2,297.5M
2025-08-04 7,546.45 7,608.06 7,538.24 7,602.99 1,874.3M
2025-08-01 7,551.52 7,595.05 7,548.90 7,585.28 1,988.2M
2025-07-31 7,682.79 7,688.19 7,535.53 7,557.35 3,063.1M
2025-07-30 7,667.77 7,749.97 7,664.97 7,729.38 2,836.2M
2025-07-29 7,675.56 7,689.04 7,643.06 7,686.24 2,510.3M
2025-07-28 7,732.19 7,738.03 7,667.87 7,684.78 2,870.5M
2025-07-25 7,719.99 7,765.79 7,705.78 7,743.85 3,091.0M
2025-07-24 7,662.02 7,718.28 7,637.69 7,718.28 3,506.8M
2025-07-23 7,695.81 7,739.37 7,665.04 7,670.65 4,156.8M
2025-07-22 7,566.84 7,669.51 7,540.71 7,669.51 4,042.6M
2025-07-21 7,503.77 7,561.40 7,503.77 7,557.35 3,190.6M
2025-07-18 7,450.02 7,502.59 7,434.47 7,500.95 2,063.5M
2025-07-17 7,435.37 7,452.78 7,414.87 7,442.00 1,675.4M
2025-07-16 7,441.50 7,456.38 7,406.59 7,437.77 1,845.4M
2025-07-15 7,492.95 7,497.90 7,401.79 7,433.01 2,450.6M
2025-07-14 7,482.18 7,512.45 7,482.18 7,499.18 2,346.6M
2025-07-11 7,489.74 7,527.09 7,476.20 7,484.31 2,794.2M
2025-07-10 7,443.06 7,507.93 7,443.06 7,496.38 2,510.9M
2025-07-09 7,440.99 7,471.84 7,433.64 7,447.01 2,373.8M
2025-07-08 7,419.92 7,443.96 7,407.69 7,440.43 2,340.4M
2025-07-07 7,393.19 7,423.49 7,379.47 7,422.80 2,056.9M
2025-07-04 7,392.77 7,429.50 7,379.50 7,398.30 2,208.6M
2025-07-03 7,393.90 7,413.96 7,378.60 7,400.20 1,732.4M
2025-07-02 7,372.94 7,396.47 7,363.02 7,395.09 2,308.4M
2025-07-01 7,323.53 7,375.83 7,313.05 7,375.15 1,907.3M
2025-06-30 7,306.90 7,325.95 7,291.71 7,317.84 1,998.4M
2025-06-27 7,299.72 7,339.04 7,286.03 7,297.26 2,552.1M
2025-06-26 7,317.46 7,319.71 7,289.12 7,296.18 2,183.9M
2025-06-25 7,275.74 7,327.66 7,261.99 7,322.53 2,128.9M
2025-06-24 7,228.17 7,271.95 7,225.44 7,269.63 2,025.6M
2025-06-23 7,224.28 7,242.04 7,195.19 7,229.57 1,790.6M
2025-06-20 7,227.48 7,259.02 7,227.48 7,242.98 1,615.8M
2025-06-19 7,288.17 7,292.93 7,225.64 7,244.00 1,797.5M
2025-06-18 7,317.91 7,328.34 7,280.37 7,301.13 1,529.4M
2025-06-17 7,325.21 7,329.39 7,304.95 7,320.16 1,618.5M
2025-06-16 7,310.47 7,330.86 7,307.94 7,322.96 1,886.0M
2025-06-13 7,380.72 7,386.87 7,313.22 7,320.33 2,630.8M
2025-06-12 7,375.19 7,407.84 7,372.96 7,401.61 1,864.2M
2025-06-11 7,359.85 7,398.72 7,353.46 7,381.59 1,681.9M
2025-06-10 7,352.88 7,393.75 7,311.94 7,361.22 1,901.7M
2025-06-09 7,338.65 7,351.52 7,307.30 7,349.01 1,627.6M
2025-06-06 7,337.73 7,354.12 7,324.67 7,335.04 1,617.1M
2025-06-05 7,390.93 7,405.15 7,326.95 7,335.91 1,615.0M
2025-06-04 7,357.51 7,397.36 7,343.39 7,394.89 1,569.0M
2025-06-03 7,301.97 7,364.97 7,282.35 7,358.25 1,836.9M
2025-05-30 7,303.73 7,330.14 7,300.52 7,307.74 1,612.7M
2025-05-29 7,299.56 7,323.85 7,285.44 7,313.50 1,511.1M
2025-05-28 7,264.92 7,306.43 7,255.76 7,299.02 1,412.1M
2025-05-27 7,252.39 7,277.99 7,244.02 7,269.73 1,369.6M
2025-05-26 7,256.04 7,278.91 7,221.15 7,249.51 1,330.3M
2025-05-23 7,346.13 7,359.21 7,263.27 7,263.27 1,580.4M
2025-05-22 7,356.15 7,365.86 7,336.54 7,349.08 1,513.2M
2025-05-21 7,333.68 7,372.06 7,333.68 7,369.17 1,513.4M
2025-05-20 7,318.56 7,345.81 7,311.17 7,331.33 1,541.5M
2025-05-19 7,263.59 7,318.38 7,259.28 7,311.23 1,702.3M
2025-05-16 7,287.42 7,294.63 7,243.89 7,260.40 1,622.5M
2025-05-15 7,299.89 7,323.62 7,288.53 7,289.13 2,016.7M
2025-05-14 7,278.34 7,314.48 7,234.93 7,310.61 2,346.4M
2025-05-13 7,277.15 7,286.09 7,241.29 7,283.52 1,972.5M
2025-05-12 7,228.76 7,247.43 7,200.22 7,241.63 1,845.7M
2025-05-09 7,185.99 7,219.75 7,183.46 7,216.13 1,848.1M
2025-05-08 7,149.28 7,196.06 7,131.24 7,189.19 1,808.5M
2025-05-07 7,158.79 7,184.17 7,135.81 7,160.04 2,219.2M
2025-05-06 7,114.82 7,120.82 7,077.50 7,119.86 2,351.8M
2025-04-30 7,127.01 7,131.04 7,090.63 7,091.73 2,330.8M
2025-04-29 7,139.69 7,153.21 7,118.17 7,137.38 2,218.6M
2025-04-28 7,192.42 7,207.06 7,162.57 7,180.63 2,203.6M
2025-04-25 7,186.70 7,199.03 7,165.33 7,187.25 1,878.9M
2025-04-24 7,147.09 7,212.91 7,147.09 7,187.61 1,837.1M
2025-04-23 7,194.96 7,206.94 7,143.04 7,144.43 1,819.1M
2025-04-22 7,152.84 7,214.43 7,151.63 7,198.72 1,962.1M
2025-04-21 7,137.65 7,179.78 7,122.40 7,151.56 1,632.0M
2025-04-18 7,141.50 7,153.35 7,112.37 7,145.44 1,515.4M
2025-04-17 7,136.78 7,174.43 7,118.24 7,155.91 1,729.7M
2025-04-16 7,129.20 7,173.50 7,094.07 7,164.38 2,031.8M
2025-04-15 7,114.47 7,150.57 7,091.95 7,146.13 1,899.0M
2025-04-14 7,086.46 7,122.55 7,083.74 7,111.86 2,152.2M
2025-04-11 7,063.09 7,102.37 7,034.92 7,065.35 2,205.1M
2025-04-10 7,041.82 7,121.32 7,016.26 7,092.31 3,027.6M
2025-04-09 6,910.34 7,021.09 6,797.24 7,002.87 3,462.0M
2025-04-08 6,794.95 6,962.41 6,794.95 6,962.41 3,480.8M
2025-04-07 7,035.36 7,104.01 6,695.00 6,803.66 4,086.7M
2025-04-03 7,257.44 7,321.55 7,247.63 7,298.71 1,961.0M
2025-04-02 7,293.89 7,333.55 7,293.66 7,308.39 1,671.7M
2025-04-01 7,224.92 7,307.53 7,221.37 7,301.63 2,182.5M
2025-03-31 7,224.51 7,301.86 7,200.28 7,219.49 2,119.9M
2025-03-28 7,271.69 7,273.87 7,227.05 7,238.97 1,881.7M
2025-03-27 7,273.38 7,289.02 7,242.35 7,274.36 1,759.3M
2025-03-26 7,265.06 7,287.77 7,244.53 7,278.81 1,789.9M
2025-03-25 7,241.58 7,282.42 7,230.88 7,281.92 2,072.3M
2025-03-24 7,215.69 7,256.17 7,186.41 7,249.54 2,344.4M
2025-03-21 7,223.89 7,279.41 7,187.26 7,215.21 2,521.0M
2025-03-20 7,239.39 7,271.21 7,219.70 7,227.86 1,752.4M
2025-03-19 7,219.79 7,256.59 7,202.46 7,250.31 1,711.2M
2025-03-18 7,251.28 7,255.01 7,215.59 7,233.23 1,924.2M
2025-03-17 7,242.43 7,267.15 7,238.56 7,244.26 2,330.9M
2025-03-14 7,154.59 7,223.64 7,154.19 7,223.64 2,617.6M
2025-03-13 7,115.81 7,161.88 7,113.52 7,158.51 2,434.7M
2025-03-12 7,113.27 7,141.53 7,099.11 7,118.19 1,875.5M
2025-03-11 7,032.87 7,116.48 7,025.42 7,116.48 1,721.5M
2025-03-10 7,068.05 7,074.66 7,036.47 7,074.07 1,611.4M
2025-03-07 7,070.84 7,091.07 7,051.63 7,067.61 1,918.7M
2025-03-06 7,085.77 7,092.40 7,047.24 7,082.92 2,247.7M
2025-03-05 7,066.80 7,080.47 7,028.95 7,079.42 1,825.4M
2025-03-04 7,012.63 7,062.53 7,009.41 7,056.90 1,667.5M
2025-03-03 7,059.78 7,084.53 7,014.34 7,031.48 2,101.9M
2025-02-28 7,112.17 7,135.94 7,045.05 7,052.47 2,265.7M
2025-02-27 7,084.64 7,118.76 7,072.40 7,118.76 2,168.7M
2025-02-26 7,037.51 7,087.10 7,037.51 7,077.81 2,191.3M
2025-02-25 7,074.11 7,085.89 7,019.58 7,031.69 2,212.5M
2025-02-24 7,116.75 7,125.56 7,086.98 7,105.32 2,748.9M
2025-02-21 7,140.06 7,147.56 7,101.50 7,120.20 2,457.4M
2025-02-20 7,156.52 7,157.55 7,127.77 7,144.92 1,945.3M
2025-02-19 7,153.10 7,171.32 7,136.05 7,162.69 2,070.1M
2025-02-18 7,169.94 7,226.05 7,133.65 7,160.91 2,299.6M
2025-02-17 7,207.56 7,210.43 7,140.02 7,178.29 2,442.6M
2025-02-14 7,197.44 7,212.17 7,174.08 7,211.23 2,188.4M
2025-02-13 7,243.23 7,255.82 7,208.83 7,210.89 2,592.4M
2025-02-12 7,207.47 7,238.01 7,188.13 7,238.01 1,841.2M
2025-02-11 7,192.71 7,219.90 7,188.25 7,215.85 2,163.0M
2025-02-10 7,197.69 7,208.45 7,172.68 7,189.71 2,638.3M
2025-02-07 7,161.04 7,228.65 7,133.82 7,199.41 2,868.0M
2025-02-06 7,124.24 7,160.63 7,101.11 7,157.23 1,849.1M
2025-02-05 7,268.51 7,273.50 7,108.17 7,127.91 1,768.3M
2025-01-27 7,186.35 7,276.03 7,186.35 7,242.74 1,702.5M
2025-01-24 7,112.30 7,186.18 7,093.46 7,165.92 1,582.1M
2025-01-23 7,127.02 7,177.74 7,123.25 7,125.85 1,843.4M
2025-01-22 7,142.11 7,147.04 7,063.37 7,091.87 1,359.2M
2025-01-21 7,213.24 7,217.35 7,135.15 7,155.98 1,542.3M
2025-01-20 7,195.30 7,244.20 7,168.54 7,180.52 1,704.5M
2025-01-17 7,113.98 7,185.23 7,091.53 7,167.54 1,583.8M
2025-01-16 7,101.03 7,175.96 7,096.51 7,131.52 1,885.6M
2025-01-15 7,074.52 7,131.84 7,063.35 7,075.38 1,704.9M
2025-01-14 6,949.27 7,093.65 6,936.83 7,083.12 1,971.6M
2025-01-13 6,947.80 6,989.11 6,906.95 6,934.87 1,618.6M
2025-01-10 7,085.20 7,105.96 6,981.38 6,981.38 1,570.0M
2025-01-09 7,160.25 7,160.25 7,088.58 7,091.16 1,641.3M
2025-01-08 7,117.87 7,214.65 7,057.20 7,183.09 2,037.6M
2025-01-07 7,141.80 7,161.27 7,074.20 7,133.30 1,758.9M
2025-01-06 7,157.34 7,188.86 7,094.69 7,149.45 1,996.4M
2025-01-03 7,280.05 7,306.00 7,153.67 7,166.95 2,374.4M
2025-01-02 7,442.03 7,467.99 7,222.95 7,263.79 2,765.2M