上证市值百强指数 (SSEMV100I)

SSEMV100I
🏛️ 中国 →
3,254.90
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 3,223.28 3,223.28 3,223.28 3,223.28 52,159.8K
09:29 3,223.28 3,223.28 3,223.28 3,223.28 0.0K
09:30 3,223.28 3,228.83 3,223.09 3,228.83 160,013.2K
09:31 3,229.32 3,230.65 3,227.98 3,227.98 127,643.1K
09:32 3,227.81 3,231.77 3,227.00 3,231.36 147,032.8K
09:33 3,231.21 3,231.21 3,226.77 3,227.73 121,475.5K
09:34 3,227.26 3,228.72 3,226.93 3,227.80 95,538.6K
09:35 3,227.20 3,228.35 3,225.97 3,226.75 142,686.9K
09:36 3,226.75 3,228.68 3,225.47 3,228.68 105,250.1K
09:37 3,228.47 3,228.47 3,224.76 3,226.61 117,970.7K
09:38 3,226.33 3,226.33 3,224.90 3,225.68 95,232.4K
09:39 3,225.87 3,226.24 3,223.61 3,225.10 108,320.5K
09:40 3,225.57 3,230.03 3,225.57 3,229.66 104,036.3K
09:41 3,229.57 3,231.23 3,229.39 3,230.26 63,070.7K
09:42 3,229.83 3,230.65 3,228.72 3,229.47 78,535.0K
09:43 3,229.23 3,232.77 3,228.72 3,232.77 62,735.2K
09:44 3,232.73 3,232.73 3,230.52 3,230.52 69,238.9K
09:45 3,230.61 3,231.68 3,229.42 3,231.43 93,770.4K
09:46 3,231.66 3,234.92 3,231.47 3,234.81 79,439.2K
09:47 3,234.55 3,236.41 3,234.42 3,236.20 84,155.8K
09:48 3,235.56 3,236.75 3,235.07 3,235.47 64,504.9K
09:49 3,234.86 3,235.35 3,233.19 3,234.00 58,009.7K
09:50 3,233.57 3,233.64 3,231.73 3,231.82 74,017.7K
09:51 3,231.67 3,231.67 3,227.96 3,228.37 53,978.4K
09:52 3,228.27 3,230.14 3,228.27 3,230.14 52,908.4K
09:53 3,230.09 3,230.21 3,228.37 3,228.78 78,539.2K
09:54 3,228.43 3,229.65 3,228.43 3,228.63 52,001.3K
09:55 3,228.40 3,228.77 3,227.23 3,227.41 52,244.9K
09:56 3,227.75 3,228.73 3,227.33 3,228.68 50,156.4K
09:57 3,229.07 3,229.07 3,225.98 3,225.98 41,251.8K
09:58 3,225.80 3,225.80 3,223.24 3,224.40 62,623.0K
09:59 3,224.93 3,228.89 3,224.93 3,227.53 58,865.6K
10:00 3,227.62 3,228.23 3,226.30 3,226.30 46,580.4K
10:01 3,226.46 3,227.63 3,226.06 3,227.34 52,313.9K
10:02 3,227.22 3,230.08 3,227.22 3,229.73 41,114.5K
10:03 3,229.72 3,230.43 3,226.79 3,226.79 50,812.0K
10:04 3,226.46 3,228.08 3,226.46 3,227.63 46,610.2K
10:05 3,227.81 3,227.81 3,225.37 3,225.51 47,964.8K
10:06 3,225.36 3,227.45 3,225.36 3,227.45 36,743.6K
10:07 3,227.33 3,228.25 3,225.83 3,228.19 43,263.4K
10:08 3,228.01 3,229.14 3,227.22 3,229.14 31,852.4K
10:09 3,229.09 3,229.48 3,228.43 3,229.46 52,610.7K
10:10 3,229.18 3,229.18 3,226.83 3,226.83 39,791.9K
10:11 3,227.14 3,228.38 3,227.03 3,228.01 35,916.0K
10:12 3,227.87 3,228.11 3,226.20 3,226.48 37,991.8K
10:13 3,226.78 3,226.78 3,224.10 3,224.56 58,907.6K
10:14 3,224.24 3,224.98 3,223.14 3,223.68 35,360.5K
10:15 3,223.27 3,225.13 3,223.27 3,225.04 32,582.0K
10:16 3,225.05 3,225.17 3,223.81 3,224.14 30,586.8K
10:17 3,223.48 3,223.55 3,221.44 3,221.44 34,015.7K
10:18 3,221.20 3,221.26 3,219.69 3,220.52 41,398.2K
10:19 3,220.59 3,221.88 3,220.13 3,220.34 36,287.7K
10:20 3,219.99 3,224.14 3,219.99 3,221.82 34,921.7K
10:21 3,222.24 3,222.24 3,219.18 3,219.44 36,352.6K
10:22 3,220.32 3,221.44 3,220.07 3,221.07 31,830.1K
10:23 3,221.23 3,221.23 3,218.68 3,219.07 32,011.3K
10:24 3,218.82 3,220.68 3,218.64 3,220.09 39,639.0K
10:25 3,220.84 3,221.91 3,220.56 3,221.91 32,474.7K
10:26 3,222.23 3,222.64 3,221.49 3,222.40 20,313.6K
10:27 3,222.16 3,223.50 3,221.70 3,223.49 26,278.9K
10:28 3,223.45 3,224.86 3,223.45 3,223.59 33,338.3K
10:29 3,223.22 3,223.87 3,221.36 3,222.23 28,827.9K
10:30 3,222.50 3,224.07 3,222.10 3,224.07 22,382.8K
10:31 3,223.37 3,224.21 3,223.37 3,224.21 25,291.4K
10:32 3,224.31 3,226.27 3,224.31 3,226.25 25,498.0K
10:33 3,226.38 3,227.83 3,226.38 3,227.35 33,426.2K
10:34 3,227.11 3,228.51 3,227.11 3,228.21 25,655.8K
10:35 3,227.99 3,228.07 3,226.04 3,226.12 23,317.2K
10:36 3,226.64 3,227.15 3,225.84 3,226.32 34,821.5K
10:37 3,226.02 3,226.98 3,225.26 3,226.98 27,817.3K
10:38 3,226.67 3,226.85 3,225.58 3,226.85 22,785.3K
10:39 3,226.27 3,227.82 3,226.27 3,227.82 26,479.9K
10:40 3,227.89 3,228.63 3,227.15 3,227.24 37,370.5K
10:41 3,226.98 3,228.11 3,226.83 3,227.69 31,011.9K
10:42 3,227.45 3,227.45 3,225.56 3,225.77 36,959.3K
10:43 3,225.48 3,225.48 3,223.73 3,224.71 34,821.9K
10:44 3,224.58 3,224.68 3,223.77 3,223.77 23,194.5K
10:45 3,224.01 3,227.17 3,224.01 3,226.68 32,473.4K
10:46 3,226.45 3,228.19 3,226.45 3,228.19 26,409.5K
10:47 3,227.53 3,229.09 3,227.26 3,228.88 36,746.5K
10:48 3,229.24 3,231.90 3,229.24 3,231.90 38,043.5K
10:49 3,231.95 3,232.34 3,229.31 3,229.31 33,097.5K
10:50 3,228.98 3,230.02 3,228.98 3,229.45 24,160.9K
10:51 3,229.28 3,230.93 3,228.88 3,230.36 25,261.6K
10:52 3,230.29 3,230.62 3,228.67 3,229.14 20,167.8K
10:53 3,229.11 3,229.11 3,226.90 3,226.90 23,704.5K
10:54 3,226.46 3,227.45 3,226.46 3,227.13 20,299.1K
10:55 3,227.41 3,228.34 3,226.95 3,226.95 17,045.1K
10:56 3,226.80 3,227.53 3,226.67 3,226.87 15,522.4K
10:57 3,226.70 3,228.67 3,226.70 3,228.01 14,832.6K
10:58 3,227.93 3,228.38 3,227.66 3,228.34 14,391.3K
10:59 3,228.62 3,228.62 3,227.01 3,227.01 25,978.6K
11:00 3,227.02 3,228.53 3,227.02 3,228.27 16,629.6K
11:01 3,228.35 3,229.69 3,228.35 3,229.52 17,267.8K
11:02 3,229.53 3,231.58 3,229.53 3,231.58 27,000.5K
11:03 3,231.80 3,232.17 3,230.22 3,230.98 23,041.7K
11:04 3,230.76 3,233.49 3,230.76 3,232.93 18,967.8K
11:05 3,232.85 3,232.85 3,231.30 3,231.61 18,589.9K
11:06 3,231.53 3,231.94 3,230.78 3,231.08 23,742.6K
11:07 3,231.47 3,232.19 3,229.35 3,229.35 20,366.2K
11:08 3,229.32 3,229.81 3,228.74 3,228.74 25,076.0K
11:09 3,229.22 3,230.00 3,228.52 3,228.52 19,809.0K
11:10 3,228.11 3,228.99 3,227.61 3,227.75 16,180.8K
11:11 3,227.89 3,229.13 3,227.84 3,228.17 14,867.8K
11:12 3,227.98 3,228.36 3,226.82 3,227.09 18,079.8K
11:13 3,226.87 3,227.89 3,226.79 3,227.56 18,694.5K
11:14 3,227.51 3,228.88 3,226.64 3,228.88 21,915.4K
11:15 3,228.70 3,228.97 3,228.03 3,228.19 12,394.7K
11:16 3,228.21 3,229.12 3,228.19 3,228.65 15,069.2K
11:17 3,228.04 3,228.28 3,227.15 3,227.21 18,757.1K
11:18 3,227.50 3,227.50 3,226.07 3,226.13 16,860.1K
11:19 3,225.87 3,226.04 3,225.27 3,225.41 15,181.9K
11:20 3,225.05 3,226.87 3,225.05 3,226.87 18,723.7K
11:21 3,226.57 3,226.74 3,225.92 3,226.55 18,930.9K
11:22 3,226.56 3,227.05 3,225.68 3,226.44 14,473.0K
11:23 3,226.73 3,226.92 3,225.50 3,225.50 34,239.6K
11:24 3,225.88 3,225.88 3,224.31 3,224.31 15,298.5K
11:25 3,224.59 3,224.90 3,223.65 3,224.03 19,172.5K
11:26 3,224.00 3,225.07 3,224.00 3,225.07 15,249.7K
11:27 3,225.43 3,227.02 3,225.23 3,226.06 20,065.1K
11:28 3,226.13 3,227.12 3,226.13 3,227.02 14,834.5K
11:29 3,227.27 3,227.53 3,226.75 3,227.06 14,877.5K
11:30 3,227.00 3,227.00 3,226.73 3,226.73 514.4K
11:31 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:32 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:33 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:34 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:35 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:36 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:37 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:38 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:39 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:40 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:41 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:42 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:43 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:44 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:45 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:46 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:47 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:48 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:49 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:50 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:51 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:52 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:53 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:54 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:55 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:56 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:57 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:58 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
11:59 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:00 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:01 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:02 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:03 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:04 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:05 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:06 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:07 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:08 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:09 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:10 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:11 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:12 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:13 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:14 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:15 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:16 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:17 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:18 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:19 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:20 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:21 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:22 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:23 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:24 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:25 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:26 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:27 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:28 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:29 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:30 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:31 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:32 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:33 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:34 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:35 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:36 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:37 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:38 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:39 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:40 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:41 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:42 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:43 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:44 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:45 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:46 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:47 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:48 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:49 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:50 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:51 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:52 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:53 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:54 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:55 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:56 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:57 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:58 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
12:59 3,226.73 3,226.73 3,226.73 3,226.73 0.0K
13:00 3,226.73 3,227.24 3,224.85 3,225.40 55,737.0K
13:01 3,225.26 3,225.66 3,224.63 3,225.27 27,919.5K
13:02 3,225.07 3,226.26 3,225.06 3,226.10 38,624.3K
13:03 3,226.38 3,227.65 3,226.38 3,226.71 27,956.6K
13:04 3,226.71 3,226.71 3,224.71 3,224.78 23,997.1K
13:05 3,224.86 3,225.11 3,223.81 3,225.11 20,969.7K
13:06 3,224.73 3,225.49 3,224.60 3,224.63 30,904.9K
13:07 3,224.46 3,225.28 3,221.75 3,222.18 43,224.2K
13:08 3,222.02 3,222.40 3,221.17 3,221.45 29,092.8K
13:09 3,221.31 3,222.25 3,221.10 3,221.32 19,054.9K
13:10 3,221.60 3,224.06 3,221.60 3,223.64 20,569.1K
13:11 3,224.16 3,224.69 3,224.01 3,224.54 15,640.3K
13:12 3,224.53 3,225.77 3,224.21 3,225.39 24,900.3K
13:13 3,225.52 3,225.69 3,224.82 3,225.69 19,787.8K
13:14 3,225.47 3,228.61 3,225.40 3,227.68 20,825.6K
13:15 3,227.64 3,229.96 3,227.64 3,229.92 28,390.0K
13:16 3,229.91 3,230.70 3,229.91 3,230.34 28,278.2K
13:17 3,230.32 3,230.75 3,228.96 3,229.85 20,572.3K
13:18 3,229.83 3,230.41 3,229.10 3,229.10 16,673.0K
13:19 3,229.65 3,229.83 3,229.30 3,229.46 18,938.6K
13:20 3,229.46 3,231.12 3,229.46 3,231.09 23,184.5K
13:21 3,231.33 3,234.04 3,231.33 3,234.04 29,111.9K
13:22 3,233.92 3,234.25 3,233.51 3,233.88 28,337.5K
13:23 3,233.68 3,234.33 3,233.68 3,234.16 19,408.9K
13:24 3,234.26 3,234.45 3,232.72 3,232.74 17,981.3K
13:25 3,232.57 3,232.66 3,230.89 3,231.32 20,884.8K
13:26 3,231.48 3,231.81 3,230.05 3,230.05 15,517.0K
13:27 3,230.12 3,231.44 3,230.12 3,231.44 16,642.8K
13:28 3,231.53 3,232.95 3,231.37 3,231.37 18,399.6K
13:29 3,231.78 3,231.99 3,231.45 3,231.99 14,208.4K
13:30 3,231.99 3,233.45 3,231.79 3,232.70 32,917.8K
13:31 3,232.54 3,233.05 3,230.25 3,230.31 23,420.6K
13:32 3,230.55 3,230.55 3,228.34 3,228.49 17,698.9K
13:33 3,228.87 3,230.44 3,228.87 3,230.27 19,784.7K
13:34 3,230.20 3,231.63 3,229.90 3,231.37 24,146.5K
13:35 3,231.27 3,231.83 3,231.00 3,231.66 25,469.2K
13:36 3,231.64 3,231.64 3,230.69 3,230.83 17,183.8K
13:37 3,231.07 3,233.97 3,231.04 3,233.67 34,683.1K
13:38 3,233.69 3,234.96 3,232.83 3,232.86 38,650.2K
13:39 3,232.55 3,233.17 3,232.48 3,232.87 20,656.6K
13:40 3,232.64 3,232.99 3,232.44 3,232.76 36,623.5K
13:41 3,232.64 3,233.09 3,232.38 3,232.99 20,519.7K
13:42 3,233.27 3,235.45 3,233.27 3,235.14 40,537.1K
13:43 3,235.16 3,236.67 3,235.16 3,236.32 42,201.0K
13:44 3,236.20 3,236.75 3,236.06 3,236.47 38,639.6K
13:45 3,236.75 3,236.75 3,235.15 3,235.67 32,887.3K
13:46 3,236.02 3,236.91 3,235.88 3,236.16 28,216.9K
13:47 3,236.24 3,238.97 3,236.24 3,238.97 33,084.4K
13:48 3,238.77 3,239.40 3,238.18 3,239.33 32,500.4K
13:49 3,239.21 3,240.88 3,239.21 3,240.88 57,562.6K
13:50 3,240.54 3,240.54 3,237.89 3,238.05 30,964.1K
13:51 3,237.78 3,237.99 3,236.55 3,236.81 24,171.2K
13:52 3,236.76 3,236.96 3,234.10 3,234.16 30,451.3K
13:53 3,233.88 3,233.88 3,231.30 3,231.93 34,134.5K
13:54 3,232.02 3,232.73 3,231.87 3,232.58 17,910.3K
13:55 3,232.51 3,233.90 3,232.18 3,232.35 21,950.7K
13:56 3,232.90 3,232.96 3,231.18 3,231.19 17,288.5K
13:57 3,231.17 3,231.56 3,230.00 3,230.00 29,098.9K
13:58 3,229.73 3,229.73 3,228.56 3,228.70 35,984.1K
13:59 3,228.63 3,229.07 3,228.37 3,228.99 29,104.2K
14:00 3,229.13 3,229.30 3,228.26 3,228.78 21,373.0K
14:01 3,228.86 3,231.01 3,228.86 3,230.89 25,024.6K
14:02 3,230.79 3,231.52 3,229.96 3,230.00 22,136.9K
14:03 3,229.97 3,230.20 3,229.64 3,229.86 19,866.0K
14:04 3,229.88 3,231.55 3,229.35 3,231.27 18,354.9K
14:05 3,230.97 3,231.01 3,229.70 3,230.00 20,752.5K
14:06 3,229.98 3,230.04 3,228.66 3,229.01 22,666.8K
14:07 3,229.27 3,229.27 3,227.89 3,228.14 25,916.1K
14:08 3,228.62 3,230.66 3,228.62 3,230.18 21,324.1K
14:09 3,229.94 3,230.82 3,229.94 3,230.37 22,323.5K
14:10 3,230.26 3,230.43 3,228.50 3,228.50 25,405.9K
14:11 3,228.40 3,228.65 3,227.62 3,227.74 19,894.7K
14:12 3,228.24 3,229.84 3,228.24 3,229.12 23,915.9K
14:13 3,228.92 3,229.06 3,227.74 3,227.87 24,597.4K
14:14 3,227.74 3,227.79 3,226.33 3,226.55 25,205.8K
14:15 3,226.33 3,227.35 3,226.33 3,227.07 30,175.2K
14:16 3,227.00 3,230.02 3,227.00 3,229.86 28,468.6K
14:17 3,229.69 3,229.69 3,228.12 3,228.42 18,569.2K
14:18 3,228.34 3,229.53 3,228.29 3,229.39 18,205.2K
14:19 3,229.05 3,229.34 3,228.64 3,228.74 24,643.6K
14:20 3,228.87 3,229.72 3,228.23 3,229.72 18,171.1K
14:21 3,229.63 3,230.74 3,229.63 3,230.39 24,694.8K
14:22 3,229.80 3,229.80 3,228.04 3,228.28 21,780.3K
14:23 3,228.06 3,228.13 3,227.30 3,227.61 18,306.5K
14:24 3,227.86 3,227.93 3,226.52 3,226.52 19,056.1K
14:25 3,226.36 3,226.65 3,225.51 3,225.51 25,475.4K
14:26 3,225.48 3,226.45 3,225.41 3,226.45 21,985.7K
14:27 3,226.02 3,226.02 3,222.50 3,222.50 48,273.5K
14:28 3,222.28 3,223.41 3,221.47 3,222.36 40,476.1K
14:29 3,223.54 3,225.37 3,223.54 3,224.21 26,657.7K
14:30 3,224.41 3,226.16 3,224.08 3,226.16 19,875.3K
14:31 3,226.78 3,226.78 3,224.33 3,224.33 24,387.3K
14:32 3,223.42 3,223.42 3,220.12 3,220.32 38,278.2K
14:33 3,220.34 3,221.85 3,220.07 3,220.77 28,618.6K
14:34 3,220.40 3,220.40 3,219.17 3,220.06 34,172.6K
14:35 3,220.28 3,220.28 3,218.60 3,218.60 29,739.7K
14:36 3,218.41 3,219.53 3,217.66 3,219.53 44,005.4K
14:37 3,219.55 3,222.05 3,219.55 3,221.63 31,679.8K
14:38 3,220.97 3,222.25 3,220.97 3,221.65 20,185.2K
14:39 3,221.67 3,221.67 3,218.84 3,219.11 27,111.6K
14:40 3,218.91 3,220.27 3,218.91 3,220.08 28,725.1K
14:41 3,220.29 3,221.29 3,219.51 3,219.96 39,214.0K
14:42 3,220.16 3,220.92 3,219.52 3,220.92 31,980.7K
14:43 3,220.86 3,223.76 3,220.86 3,223.60 38,450.9K
14:44 3,223.53 3,224.82 3,223.53 3,224.55 30,489.2K
14:45 3,224.71 3,225.94 3,224.58 3,225.63 32,225.2K
14:46 3,225.59 3,226.90 3,225.59 3,226.07 44,110.1K
14:47 3,226.05 3,226.19 3,224.97 3,225.51 28,817.4K
14:48 3,225.60 3,225.60 3,223.75 3,223.75 35,756.6K
14:49 3,223.85 3,223.85 3,222.01 3,222.90 44,297.0K
14:50 3,223.10 3,223.10 3,221.56 3,221.62 35,914.0K
14:51 3,221.48 3,221.48 3,220.43 3,220.54 44,481.1K
14:52 3,220.62 3,221.13 3,220.11 3,220.11 36,452.1K
14:53 3,219.92 3,220.24 3,219.20 3,219.37 41,789.6K
14:54 3,219.83 3,219.90 3,219.22 3,219.70 48,955.1K
14:55 3,219.79 3,219.79 3,218.51 3,218.51 52,660.8K
14:56 3,218.69 3,218.69 3,217.72 3,218.22 61,610.7K
14:57 3,217.90 3,218.20 3,217.90 3,218.16 3,542.9K
14:58 3,218.16 3,218.16 3,218.16 3,218.16 0.0K
14:59 3,218.16 3,218.16 3,216.45 3,216.45 102,095.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3,217.50 3,281.35 3,199.23 3,254.90 12,457.9M
2025-09-26 3,223.28 3,240.88 3,216.45 3,216.45 8,547.4M
2025-09-25 3,224.80 3,246.13 3,222.51 3,235.75 9,536.7M
2025-09-24 3,187.82 3,224.62 3,187.82 3,221.62 9,419.9M
2025-09-23 3,207.91 3,227.82 3,169.81 3,201.77 11,416.6M
2025-09-22 3,190.93 3,213.42 3,180.44 3,207.41 8,631.3M
2025-09-19 3,192.12 3,209.31 3,183.78 3,185.97 10,397.9M
2025-09-18 3,236.52 3,254.16 3,165.12 3,191.05 13,819.8M
2025-09-17 3,216.76 3,240.10 3,210.10 3,231.51 10,554.5M
2025-09-16 3,244.47 3,253.02 3,217.93 3,224.22 11,449.5M
2025-09-15 3,250.25 3,262.15 3,232.63 3,237.86 10,227.0M
2025-09-12 3,258.45 3,274.51 3,239.73 3,244.14 11,543.5M
2025-09-11 3,190.06 3,255.43 3,180.62 3,255.23 11,342.0M
2025-09-10 3,188.65 3,215.47 3,183.01 3,200.08 9,626.0M
2025-09-09 3,186.88 3,208.75 3,173.70 3,188.00 9,729.8M
2025-09-08 3,202.41 3,214.96 3,184.18 3,198.49 11,857.4M
2025-09-05 3,160.64 3,209.00 3,149.65 3,201.16 10,858.8M
2025-09-04 3,210.37 3,210.37 3,132.14 3,163.55 14,634.8M
2025-09-03 3,258.15 3,261.98 3,196.08 3,218.56 10,935.8M
2025-09-02 3,252.44 3,273.07 3,226.54 3,253.18 13,594.7M
2025-09-01 3,253.03 3,255.23 3,232.39 3,249.64 14,230.9M
2025-08-29 3,216.93 3,251.03 3,216.93 3,239.56 15,833.8M
2025-08-28 3,170.48 3,223.74 3,160.88 3,221.76 12,358.8M
2025-08-27 3,230.34 3,244.04 3,172.62 3,172.62 13,659.5M
2025-08-26 3,236.17 3,243.37 3,220.65 3,225.77 10,434.1M
2025-08-25 3,211.59 3,250.26 3,204.02 3,250.26 15,239.8M
2025-08-22 3,119.06 3,185.53 3,119.06 3,185.42 12,506.4M
2025-08-21 3,108.79 3,128.83 3,106.43 3,115.31 11,789.0M
2025-08-20 3,057.59 3,103.07 3,050.42 3,102.02 11,189.4M
2025-08-19 3,085.41 3,102.64 3,060.47 3,062.95 11,415.8M
2025-08-18 3,082.17 3,105.65 3,068.25 3,081.18 12,710.0M
2025-08-15 3,054.14 3,084.17 3,046.47 3,070.64 12,582.7M
2025-08-14 3,053.82 3,095.00 3,053.82 3,063.06 9,399.7M
2025-08-13 3,044.65 3,065.03 3,042.64 3,051.06 9,678.6M
2025-08-12 3,026.54 3,051.55 3,026.54 3,042.27 8,193.0M
2025-08-11 3,030.12 3,037.57 3,019.24 3,026.04 8,655.9M
2025-08-08 3,031.61 3,040.70 3,021.93 3,027.85 8,104.5M
2025-08-07 3,035.32 3,044.55 3,021.33 3,035.04 8,930.8M
2025-08-06 3,022.75 3,034.05 3,020.65 3,031.39 8,260.2M
2025-08-05 3,003.59 3,028.03 2,999.31 3,024.64 8,093.9M
2025-08-04 2,974.91 2,998.73 2,974.91 2,998.73 7,686.3M
2025-08-01 3,000.74 3,008.86 2,976.44 2,982.84 8,993.9M
2025-07-31 3,037.58 3,038.89 2,995.73 3,005.70 11,662.4M
2025-07-30 3,041.82 3,072.92 3,033.99 3,051.01 10,302.9M
2025-07-29 3,032.96 3,044.96 3,023.65 3,040.51 10,101.4M
2025-07-28 3,029.35 3,044.39 3,019.50 3,034.17 10,066.3M
2025-07-25 3,037.18 3,042.23 3,018.89 3,026.70 11,781.0M
2025-07-24 3,019.25 3,047.27 3,014.68 3,041.69 13,608.0M
2025-07-23 3,024.28 3,050.35 3,017.54 3,023.78 12,301.8M
2025-07-22 2,998.73 3,020.12 2,982.45 3,016.14 12,250.1M
2025-07-21 2,992.32 2,999.78 2,986.70 2,997.00 9,556.9M
2025-07-18 2,965.30 2,988.05 2,965.30 2,983.87 7,840.4M
2025-07-17 2,950.66 2,963.74 2,947.14 2,963.59 7,026.2M
2025-07-16 2,960.98 2,966.54 2,941.13 2,953.47 6,495.2M
2025-07-15 2,975.18 2,982.19 2,945.87 2,962.76 7,736.0M
2025-07-14 2,976.28 2,991.56 2,973.16 2,973.16 9,314.1M
2025-07-11 2,971.69 3,020.54 2,970.55 2,970.55 13,195.8M
2025-07-10 2,955.44 2,993.52 2,955.44 2,971.77 9,496.0M
2025-07-09 2,965.94 2,976.79 2,955.42 2,956.52 7,997.9M
2025-07-08 2,950.35 2,969.45 2,948.45 2,966.35 6,507.3M
2025-07-07 2,949.14 2,951.15 2,938.82 2,947.88 5,593.0M
2025-07-04 2,933.47 2,975.50 2,927.73 2,952.95 7,177.5M
2025-07-03 2,934.16 2,937.87 2,923.06 2,935.48 5,951.6M
2025-07-02 2,927.36 2,937.99 2,919.08 2,930.79 6,370.0M
2025-07-01 2,920.35 2,928.29 2,913.97 2,925.05 6,023.5M
2025-06-30 2,906.36 2,921.85 2,898.74 2,917.75 6,641.1M
2025-06-27 2,941.93 2,956.82 2,908.28 2,910.96 9,460.6M
2025-06-26 2,941.44 2,952.03 2,936.88 2,941.00 7,568.2M
2025-06-25 2,910.21 2,949.95 2,904.66 2,947.51 8,541.9M
2025-06-24 2,880.49 2,924.67 2,880.49 2,910.78 8,008.7M
2025-06-23 2,855.44 2,887.29 2,849.67 2,879.15 6,799.3M
2025-06-20 2,855.77 2,873.01 2,855.77 2,865.12 5,797.3M
2025-06-19 2,875.82 2,878.63 2,852.35 2,859.08 6,206.3M
2025-06-18 2,880.52 2,885.74 2,862.72 2,877.96 6,028.7M
2025-06-17 2,882.01 2,884.90 2,869.03 2,879.21 5,650.3M
2025-06-16 2,861.57 2,884.09 2,860.36 2,882.11 6,770.6M
2025-06-13 2,880.99 2,886.16 2,863.22 2,870.40 8,169.6M
2025-06-12 2,881.75 2,892.20 2,867.58 2,885.99 5,961.8M
2025-06-11 2,868.07 2,897.28 2,868.07 2,884.79 6,446.0M
2025-06-10 2,880.01 2,889.14 2,856.68 2,864.81 6,976.5M
2025-06-09 2,872.24 2,882.97 2,867.37 2,874.44 6,324.8M
2025-06-06 2,871.02 2,880.63 2,865.51 2,868.89 5,137.8M
2025-06-05 2,868.13 2,875.01 2,859.61 2,871.03 5,346.5M
2025-06-04 2,859.10 2,871.78 2,858.68 2,864.92 4,905.4M
2025-06-03 2,843.87 2,868.40 2,841.00 2,857.93 6,082.4M
2025-05-30 2,855.80 2,862.71 2,836.95 2,846.08 5,082.4M
2025-05-29 2,847.64 2,869.49 2,842.29 2,858.82 4,690.2M
2025-05-28 2,851.78 2,855.54 2,845.16 2,846.20 3,922.7M
2025-05-27 2,865.26 2,873.27 2,849.16 2,850.36 4,408.3M
2025-05-26 2,872.98 2,884.76 2,858.61 2,865.46 4,904.4M
2025-05-23 2,896.55 2,909.88 2,876.67 2,876.67 5,496.2M
2025-05-22 2,892.26 2,905.19 2,886.80 2,899.50 4,771.0M
2025-05-21 2,884.66 2,906.08 2,884.66 2,895.40 5,260.2M
2025-05-20 2,878.64 2,896.53 2,878.41 2,884.18 4,743.4M
2025-05-19 2,878.13 2,883.74 2,869.04 2,873.77 4,531.2M
2025-05-16 2,898.85 2,902.94 2,872.59 2,883.42 5,721.8M
2025-05-15 2,915.89 2,924.37 2,900.30 2,904.17 6,342.5M
2025-05-14 2,879.44 2,934.87 2,878.40 2,922.41 7,833.3M
2025-05-13 2,886.57 2,886.57 2,874.09 2,878.81 6,550.6M
2025-05-12 2,857.96 2,880.24 2,851.27 2,874.51 6,530.6M
2025-05-09 2,847.92 2,857.12 2,845.73 2,851.20 5,363.8M
2025-05-08 2,833.15 2,865.74 2,830.50 2,852.64 5,713.8M
2025-05-07 2,861.04 2,861.04 2,828.31 2,843.14 7,566.1M
2025-05-06 2,817.85 2,821.48 2,805.00 2,820.53 6,749.2M
2025-04-30 2,811.03 2,816.67 2,798.81 2,800.32 6,843.2M
2025-04-29 2,812.65 2,818.82 2,805.04 2,811.63 4,747.5M
2025-04-28 2,807.21 2,821.18 2,800.76 2,814.14 5,721.1M
2025-04-25 2,819.79 2,823.40 2,806.12 2,811.96 5,315.6M
2025-04-24 2,812.47 2,827.66 2,808.73 2,814.55 5,085.5M
2025-04-23 2,825.53 2,827.31 2,809.23 2,812.01 5,502.1M
2025-04-22 2,815.58 2,830.82 2,814.64 2,818.98 5,832.8M
2025-04-21 2,813.64 2,830.27 2,811.31 2,816.96 5,656.6M
2025-04-18 2,806.86 2,823.81 2,803.24 2,815.20 4,818.6M
2025-04-17 2,806.86 2,819.69 2,799.49 2,818.15 6,012.0M
2025-04-16 2,800.59 2,818.96 2,776.32 2,817.69 7,909.5M
2025-04-15 2,787.55 2,797.95 2,776.30 2,795.32 6,568.1M
2025-04-14 2,788.59 2,800.83 2,779.81 2,791.17 7,275.8M
2025-04-11 2,781.27 2,786.04 2,756.77 2,782.21 7,482.0M
2025-04-10 2,787.46 2,787.46 2,748.54 2,772.58 9,846.4M
2025-04-09 2,691.68 2,749.15 2,684.48 2,749.15 12,258.4M
2025-04-08 2,672.98 2,720.09 2,658.27 2,720.09 13,916.0M
2025-04-07 2,709.93 2,736.33 2,604.04 2,665.13 15,653.5M
2025-04-03 2,805.83 2,844.12 2,805.83 2,831.59 6,558.6M
2025-04-02 2,833.66 2,844.13 2,827.77 2,832.68 5,410.8M
2025-04-01 2,842.14 2,848.57 2,834.20 2,838.05 6,875.9M
2025-03-31 2,851.28 2,866.06 2,828.42 2,837.98 8,359.8M
2025-03-28 2,869.02 2,870.36 2,850.65 2,856.53 5,687.6M
2025-03-27 2,852.32 2,882.68 2,850.97 2,868.28 5,700.1M
2025-03-26 2,869.34 2,874.72 2,854.51 2,856.20 6,000.1M
2025-03-25 2,873.53 2,876.45 2,862.97 2,869.44 6,049.7M
2025-03-24 2,854.68 2,874.34 2,854.28 2,871.75 6,961.2M
2025-03-21 2,892.75 2,902.98 2,847.71 2,854.63 7,590.4M
2025-03-20 2,927.35 2,928.55 2,894.98 2,898.73 6,339.9M
2025-03-19 2,919.72 2,936.79 2,912.36 2,926.06 7,075.5M
2025-03-18 2,931.44 2,934.18 2,919.88 2,922.72 6,299.2M
2025-03-17 2,938.47 2,938.58 2,917.10 2,920.42 7,520.6M
2025-03-14 2,861.40 2,932.20 2,861.29 2,926.18 10,562.6M
2025-03-13 2,858.94 2,870.97 2,841.61 2,852.11 7,064.2M
2025-03-12 2,871.11 2,877.08 2,854.16 2,857.92 7,070.6M
2025-03-11 2,829.72 2,868.11 2,829.11 2,868.11 6,665.2M
2025-03-10 2,870.16 2,871.12 2,840.45 2,856.50 7,484.0M
2025-03-07 2,867.39 2,885.30 2,864.38 2,869.52 7,386.7M
2025-03-06 2,847.57 2,880.63 2,846.84 2,874.80 9,512.7M
2025-03-05 2,815.95 2,836.87 2,811.85 2,833.46 7,722.7M
2025-03-04 2,804.19 2,821.24 2,797.65 2,814.57 6,794.1M
2025-03-03 2,830.82 2,842.98 2,805.64 2,816.17 8,118.7M
2025-02-28 2,860.72 2,878.58 2,823.86 2,823.86 9,321.1M
2025-02-27 2,860.50 2,873.65 2,846.47 2,871.31 9,262.2M
2025-02-26 2,841.79 2,863.25 2,838.15 2,863.07 8,652.5M
2025-02-25 2,846.61 2,858.10 2,830.31 2,836.79 8,473.8M
2025-02-24 2,868.64 2,885.67 2,853.99 2,867.78 10,365.1M
2025-02-21 2,850.18 2,877.92 2,839.86 2,875.45 10,795.6M
2025-02-20 2,853.09 2,853.15 2,835.56 2,842.08 7,484.9M
2025-02-19 2,839.51 2,865.71 2,837.21 2,857.56 8,535.0M
2025-02-18 2,856.57 2,874.06 2,834.69 2,841.98 9,966.6M
2025-02-17 2,865.41 2,868.64 2,843.70 2,861.78 10,710.6M
2025-02-14 2,836.56 2,860.71 2,832.98 2,858.89 8,335.8M
2025-02-13 2,841.48 2,862.64 2,836.83 2,838.99 7,499.1M
2025-02-12 2,817.73 2,844.84 2,812.30 2,843.66 7,132.8M
2025-02-11 2,834.23 2,834.83 2,814.53 2,821.57 8,146.9M
2025-02-10 2,823.45 2,838.68 2,817.81 2,831.47 9,038.5M
2025-02-07 2,788.75 2,838.85 2,780.20 2,820.04 9,944.7M
2025-02-06 2,764.55 2,795.26 2,762.63 2,790.95 7,364.0M
2025-02-05 2,803.90 2,803.90 2,760.12 2,766.78 7,307.2M
2025-01-27 2,786.41 2,797.83 2,781.09 2,781.16 6,949.2M
2025-01-24 2,758.22 2,794.06 2,756.07 2,782.01 6,822.6M
2025-01-23 2,774.13 2,809.04 2,761.61 2,764.00 8,753.0M
2025-01-22 2,772.32 2,772.50 2,743.26 2,751.48 6,571.3M
2025-01-21 2,791.98 2,793.09 2,771.21 2,777.49 5,565.7M
2025-01-20 2,789.15 2,801.84 2,776.32 2,780.93 5,951.6M
2025-01-17 2,763.89 2,788.46 2,754.39 2,775.14 5,512.4M
2025-01-16 2,788.81 2,804.87 2,759.98 2,771.94 6,480.2M
2025-01-15 2,779.63 2,791.16 2,774.27 2,777.95 6,546.7M
2025-01-14 2,733.00 2,793.12 2,725.45 2,786.74 7,319.2M
2025-01-13 2,719.43 2,737.39 2,711.40 2,729.61 6,447.1M
2025-01-10 2,764.37 2,772.23 2,736.96 2,736.96 6,256.5M
2025-01-09 2,773.59 2,778.79 2,758.05 2,763.50 5,838.8M
2025-01-08 2,767.67 2,791.97 2,739.36 2,777.26 7,406.2M
2025-01-07 2,753.59 2,776.83 2,744.30 2,775.46 6,307.9M
2025-01-06 2,764.11 2,767.55 2,731.89 2,755.86 7,070.2M
2025-01-03 2,795.88 2,801.07 2,755.83 2,763.14 8,154.4M
2025-01-02 2,871.75 2,873.61 2,774.21 2,791.00 10,099.0M