上证380原材料指数 (SSE380MI)

SSE380MI
🏛️ 中国 →
4,825.27
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 4,797.18 4,797.18 4,797.18 4,797.18 8,191.2K
09:29 4,797.18 4,797.18 4,797.18 4,797.18 0.0K
09:30 4,797.18 4,803.69 4,795.72 4,803.60 36,132.2K
09:31 4,807.17 4,823.62 4,807.17 4,822.78 28,041.7K
09:32 4,822.63 4,839.94 4,822.63 4,837.71 33,198.0K
09:33 4,835.55 4,835.55 4,828.83 4,833.13 27,012.3K
09:34 4,832.69 4,838.14 4,832.69 4,836.02 21,620.0K
09:35 4,835.32 4,839.77 4,834.76 4,838.85 21,076.3K
09:36 4,838.66 4,846.54 4,838.66 4,846.02 24,513.6K
09:37 4,845.81 4,845.97 4,843.32 4,845.51 19,087.4K
09:38 4,845.30 4,847.38 4,841.64 4,846.39 17,393.0K
09:39 4,845.41 4,851.48 4,844.17 4,845.52 20,938.6K
09:40 4,844.98 4,848.34 4,844.98 4,846.55 21,113.8K
09:41 4,846.61 4,848.61 4,843.44 4,848.61 17,336.8K
09:42 4,849.84 4,851.65 4,847.56 4,849.58 17,096.7K
09:43 4,850.99 4,853.37 4,849.88 4,853.37 12,619.5K
09:44 4,853.26 4,857.53 4,851.51 4,851.51 18,794.9K
09:45 4,851.24 4,854.20 4,851.19 4,854.00 13,470.0K
09:46 4,856.83 4,864.54 4,856.83 4,863.47 16,432.3K
09:47 4,863.53 4,868.50 4,863.14 4,868.50 14,211.8K
09:48 4,868.11 4,871.16 4,863.28 4,863.28 14,820.2K
09:49 4,864.30 4,864.30 4,858.11 4,859.78 10,352.1K
09:50 4,859.14 4,859.14 4,850.53 4,850.53 12,016.8K
09:51 4,850.18 4,850.18 4,841.10 4,841.88 16,657.6K
09:52 4,841.32 4,848.81 4,841.32 4,847.81 16,462.4K
09:53 4,847.58 4,847.58 4,840.37 4,840.37 13,477.5K
09:54 4,839.95 4,840.05 4,836.57 4,836.57 12,942.6K
09:55 4,836.94 4,837.38 4,833.49 4,834.30 11,494.2K
09:56 4,834.30 4,838.09 4,833.23 4,838.09 11,872.0K
09:57 4,837.85 4,837.85 4,832.48 4,834.52 14,170.4K
09:58 4,834.86 4,839.89 4,833.89 4,839.08 10,785.7K
09:59 4,839.57 4,846.17 4,839.57 4,844.47 12,121.4K
10:00 4,846.50 4,846.50 4,838.98 4,839.07 11,088.5K
10:01 4,839.96 4,843.93 4,839.96 4,842.51 10,087.9K
10:02 4,841.88 4,847.36 4,841.88 4,847.36 8,915.9K
10:03 4,847.37 4,849.59 4,843.47 4,844.42 9,729.3K
10:04 4,844.28 4,847.24 4,843.43 4,846.17 12,147.5K
10:05 4,846.42 4,848.56 4,845.78 4,846.10 8,261.2K
10:06 4,845.20 4,849.05 4,845.20 4,848.34 8,643.7K
10:07 4,849.25 4,857.15 4,849.25 4,856.83 13,471.7K
10:08 4,856.58 4,856.89 4,855.23 4,856.89 8,533.7K
10:09 4,857.13 4,859.76 4,856.40 4,859.76 17,598.6K
10:10 4,859.36 4,860.21 4,853.85 4,853.85 10,925.8K
10:11 4,854.05 4,854.95 4,852.70 4,853.75 6,921.4K
10:12 4,854.03 4,854.43 4,848.57 4,848.78 8,906.6K
10:13 4,848.37 4,848.37 4,842.97 4,842.97 8,404.7K
10:14 4,843.30 4,843.30 4,840.83 4,841.55 6,982.7K
10:15 4,841.33 4,846.14 4,841.33 4,846.14 5,408.8K
10:16 4,845.14 4,845.88 4,840.96 4,842.39 7,566.5K
10:17 4,842.57 4,842.88 4,837.30 4,837.30 7,099.5K
10:18 4,837.17 4,838.34 4,834.38 4,835.39 8,436.1K
10:19 4,835.47 4,838.54 4,835.47 4,837.21 5,503.5K
10:20 4,836.82 4,841.16 4,836.38 4,840.25 5,826.5K
10:21 4,841.11 4,841.12 4,837.16 4,837.40 4,876.4K
10:22 4,837.21 4,841.53 4,837.21 4,841.37 5,928.1K
10:23 4,841.57 4,841.57 4,838.28 4,839.84 3,692.4K
10:24 4,839.36 4,842.79 4,838.37 4,842.01 3,577.7K
10:25 4,842.67 4,845.20 4,842.67 4,845.20 3,675.1K
10:26 4,845.17 4,848.06 4,844.15 4,847.68 4,110.3K
10:27 4,847.85 4,851.40 4,847.84 4,851.40 3,881.4K
10:28 4,851.01 4,853.23 4,851.01 4,852.46 5,121.5K
10:29 4,851.55 4,851.55 4,848.20 4,851.29 3,697.4K
10:30 4,852.14 4,853.45 4,850.99 4,853.45 4,381.0K
10:31 4,852.66 4,855.76 4,852.47 4,855.76 3,648.9K
10:32 4,855.23 4,859.59 4,855.23 4,859.21 3,872.9K
10:33 4,860.15 4,862.17 4,858.17 4,858.17 6,795.3K
10:34 4,857.42 4,862.00 4,857.42 4,860.42 3,683.8K
10:35 4,861.45 4,861.45 4,856.39 4,858.69 9,443.6K
10:36 4,860.16 4,860.16 4,857.81 4,858.33 4,369.1K
10:37 4,858.47 4,858.47 4,855.28 4,857.56 3,628.5K
10:38 4,856.76 4,857.46 4,855.71 4,855.71 5,872.6K
10:39 4,855.62 4,860.48 4,855.62 4,860.26 7,817.0K
10:40 4,859.97 4,862.57 4,859.97 4,861.81 6,819.6K
10:41 4,861.38 4,861.38 4,859.17 4,860.26 3,362.6K
10:42 4,859.91 4,865.40 4,858.07 4,865.40 5,439.0K
10:43 4,864.68 4,864.68 4,861.17 4,863.19 4,051.7K
10:44 4,863.12 4,864.22 4,862.81 4,863.71 3,282.0K
10:45 4,863.32 4,867.85 4,863.32 4,865.50 4,532.4K
10:46 4,865.36 4,868.97 4,865.05 4,868.87 5,663.8K
10:47 4,868.12 4,868.63 4,867.24 4,867.52 3,041.9K
10:48 4,867.19 4,871.77 4,867.19 4,869.96 4,289.3K
10:49 4,870.17 4,870.17 4,867.98 4,867.98 4,505.9K
10:50 4,868.31 4,871.25 4,868.31 4,870.10 4,785.3K
10:51 4,868.65 4,872.04 4,868.65 4,871.63 3,753.8K
10:52 4,870.96 4,871.57 4,868.52 4,869.65 2,643.1K
10:53 4,869.48 4,869.48 4,867.28 4,868.79 3,653.0K
10:54 4,868.90 4,870.33 4,868.75 4,870.26 4,598.2K
10:55 4,870.09 4,872.54 4,870.09 4,870.83 3,533.3K
10:56 4,870.35 4,872.10 4,870.26 4,871.31 2,939.0K
10:57 4,870.55 4,872.20 4,870.19 4,870.19 2,845.3K
10:58 4,870.38 4,870.89 4,869.66 4,869.83 2,766.0K
10:59 4,869.97 4,869.97 4,867.73 4,868.01 3,721.2K
11:00 4,867.14 4,868.67 4,866.87 4,868.67 3,664.2K
11:01 4,868.88 4,872.62 4,868.88 4,872.24 3,370.3K
11:02 4,872.31 4,876.31 4,871.62 4,875.16 4,087.2K
11:03 4,875.16 4,875.43 4,870.14 4,871.83 4,408.9K
11:04 4,871.58 4,874.37 4,871.58 4,873.77 3,476.0K
11:05 4,873.71 4,873.71 4,871.39 4,873.04 3,180.0K
11:06 4,872.81 4,873.85 4,871.03 4,873.85 6,333.7K
11:07 4,873.96 4,874.64 4,871.49 4,871.72 3,789.6K
11:08 4,870.51 4,870.51 4,867.38 4,867.81 2,929.6K
11:09 4,868.00 4,869.23 4,866.67 4,866.67 2,772.4K
11:10 4,866.40 4,867.06 4,865.65 4,866.55 2,494.5K
11:11 4,866.47 4,868.25 4,864.73 4,867.61 3,998.5K
11:12 4,867.12 4,867.46 4,864.78 4,864.93 3,347.1K
11:13 4,864.97 4,865.33 4,863.56 4,864.29 3,770.7K
11:14 4,864.54 4,865.90 4,861.50 4,865.90 4,765.4K
11:15 4,865.55 4,865.74 4,863.87 4,865.47 2,355.9K
11:16 4,864.84 4,866.42 4,864.00 4,865.53 3,272.2K
11:17 4,865.68 4,865.70 4,861.30 4,861.71 4,175.8K
11:18 4,861.98 4,862.31 4,858.04 4,858.04 3,405.5K
11:19 4,857.98 4,858.76 4,856.67 4,856.67 2,565.1K
11:20 4,856.27 4,858.33 4,855.80 4,858.33 3,065.5K
11:21 4,857.20 4,857.20 4,855.05 4,855.21 4,062.1K
11:22 4,855.68 4,856.62 4,854.36 4,856.11 2,548.7K
11:23 4,855.95 4,855.95 4,852.96 4,853.39 2,649.6K
11:24 4,853.35 4,853.35 4,851.54 4,852.58 4,606.3K
11:25 4,852.27 4,852.27 4,851.08 4,851.18 2,575.2K
11:26 4,851.27 4,854.51 4,851.27 4,853.15 2,870.3K
11:27 4,853.42 4,856.50 4,853.42 4,856.46 3,128.6K
11:28 4,855.50 4,856.78 4,854.63 4,856.12 2,968.8K
11:29 4,855.31 4,857.35 4,855.31 4,855.55 2,672.7K
11:30 4,856.14 4,856.29 4,856.14 4,856.29 144.2K
11:31 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:32 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:33 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:34 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:35 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:36 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:37 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:38 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:39 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:40 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:41 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:42 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:43 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:44 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:45 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:46 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:47 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:48 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:49 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:50 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:51 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:52 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:53 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:54 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:55 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:56 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:57 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:58 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
11:59 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:00 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:01 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:02 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:03 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:04 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:05 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:06 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:07 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:08 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:09 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:10 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:11 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:12 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:13 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:14 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:15 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:16 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:17 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:18 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:19 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:20 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:21 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:22 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:23 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:24 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:25 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:26 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:27 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:28 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:29 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:30 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:31 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:32 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:33 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:34 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:35 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:36 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:37 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:38 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:39 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:40 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:41 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:42 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:43 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:44 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:45 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:46 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:47 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:48 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:49 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:50 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:51 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:52 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:53 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:54 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:55 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:56 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:57 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:58 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
12:59 4,856.29 4,856.29 4,856.29 4,856.29 0.0K
13:00 4,856.29 4,857.96 4,853.95 4,854.10 8,887.4K
13:01 4,854.48 4,854.48 4,849.28 4,849.65 5,078.8K
13:02 4,850.22 4,851.18 4,848.03 4,848.50 3,316.9K
13:03 4,848.85 4,850.80 4,848.81 4,849.01 2,801.2K
13:04 4,848.60 4,848.60 4,842.31 4,842.92 11,370.6K
13:05 4,843.22 4,844.64 4,841.80 4,844.64 4,486.9K
13:06 4,844.31 4,846.67 4,844.31 4,846.57 2,380.5K
13:07 4,846.44 4,847.94 4,845.31 4,845.31 3,361.9K
13:08 4,844.81 4,845.20 4,844.07 4,844.23 3,200.8K
13:09 4,844.08 4,845.39 4,844.08 4,844.99 2,683.2K
13:10 4,845.25 4,848.31 4,844.71 4,847.56 2,839.0K
13:11 4,847.88 4,848.10 4,846.08 4,848.10 2,429.0K
13:12 4,847.22 4,850.42 4,846.75 4,850.42 1,853.0K
13:13 4,850.43 4,850.59 4,848.29 4,848.29 4,631.7K
13:14 4,848.65 4,850.99 4,848.00 4,850.02 2,851.4K
13:15 4,850.70 4,853.99 4,849.96 4,853.19 2,542.3K
13:16 4,852.76 4,855.28 4,852.76 4,855.13 2,381.6K
13:17 4,854.76 4,854.78 4,850.81 4,852.15 4,603.3K
13:18 4,851.77 4,852.91 4,849.19 4,849.19 2,764.4K
13:19 4,849.69 4,851.51 4,849.21 4,850.76 4,161.3K
13:20 4,850.65 4,852.20 4,850.13 4,852.20 14,429.0K
13:21 4,853.01 4,856.44 4,853.01 4,856.44 6,652.1K
13:22 4,856.54 4,856.54 4,853.88 4,855.43 5,861.2K
13:23 4,856.19 4,856.38 4,855.27 4,855.83 4,430.7K
13:24 4,856.15 4,856.15 4,851.82 4,852.58 4,808.7K
13:25 4,852.05 4,852.05 4,847.93 4,848.32 5,652.5K
13:26 4,848.24 4,850.53 4,848.24 4,849.43 3,722.7K
13:27 4,849.04 4,853.11 4,849.04 4,853.11 3,684.2K
13:28 4,853.08 4,854.20 4,851.63 4,851.63 6,122.4K
13:29 4,851.61 4,851.95 4,850.37 4,850.91 4,994.1K
13:30 4,850.36 4,851.90 4,850.17 4,850.22 4,333.4K
13:31 4,850.39 4,850.97 4,848.46 4,848.46 5,781.2K
13:32 4,848.63 4,848.63 4,845.32 4,846.21 6,144.9K
13:33 4,846.47 4,848.92 4,846.32 4,848.92 6,256.4K
13:34 4,848.99 4,850.69 4,848.54 4,850.41 4,789.7K
13:35 4,851.40 4,851.40 4,849.08 4,849.98 3,508.0K
13:36 4,849.69 4,850.34 4,848.93 4,849.64 5,951.3K
13:37 4,849.81 4,852.17 4,849.07 4,851.93 6,037.3K
13:38 4,851.86 4,854.22 4,851.86 4,853.69 4,369.4K
13:39 4,852.59 4,852.59 4,850.48 4,851.11 4,389.9K
13:40 4,851.77 4,851.77 4,848.54 4,848.54 5,001.3K
13:41 4,848.16 4,848.25 4,847.43 4,847.82 3,805.3K
13:42 4,848.57 4,851.51 4,848.57 4,851.51 3,319.0K
13:43 4,851.01 4,853.23 4,850.97 4,853.23 3,329.5K
13:44 4,852.83 4,853.28 4,851.46 4,852.21 3,332.0K
13:45 4,852.65 4,852.65 4,849.96 4,850.02 3,737.8K
13:46 4,849.97 4,852.09 4,849.97 4,851.12 4,024.6K
13:47 4,851.27 4,856.85 4,850.80 4,855.83 4,895.8K
13:48 4,855.86 4,856.19 4,855.22 4,855.88 3,660.5K
13:49 4,855.72 4,860.29 4,855.72 4,860.29 4,942.0K
13:50 4,859.73 4,860.15 4,858.41 4,858.51 4,697.7K
13:51 4,857.75 4,857.76 4,855.10 4,855.87 3,479.8K
13:52 4,855.12 4,855.44 4,849.02 4,849.55 5,554.1K
13:53 4,848.65 4,848.95 4,843.82 4,845.01 6,124.0K
13:54 4,844.42 4,845.30 4,844.10 4,844.95 3,592.2K
13:55 4,843.93 4,847.08 4,843.93 4,846.05 3,065.9K
13:56 4,846.02 4,846.02 4,843.12 4,844.04 3,238.4K
13:57 4,844.20 4,844.30 4,841.52 4,842.03 4,214.2K
13:58 4,840.87 4,840.87 4,835.88 4,835.88 6,990.5K
13:59 4,836.54 4,836.99 4,833.80 4,833.80 5,411.8K
14:00 4,833.95 4,834.57 4,831.79 4,832.23 5,024.6K
14:01 4,832.54 4,836.17 4,832.54 4,835.86 4,581.8K
14:02 4,836.50 4,836.99 4,834.32 4,834.32 3,985.6K
14:03 4,834.74 4,834.74 4,832.49 4,832.95 2,664.3K
14:04 4,833.66 4,837.61 4,832.08 4,837.16 2,758.1K
14:05 4,837.46 4,837.58 4,835.10 4,835.10 3,529.6K
14:06 4,835.64 4,835.64 4,833.90 4,833.90 3,102.7K
14:07 4,834.13 4,834.52 4,833.13 4,834.52 2,536.0K
14:08 4,834.80 4,840.63 4,834.80 4,840.01 3,747.8K
14:09 4,839.12 4,840.92 4,838.96 4,840.85 3,156.2K
14:10 4,840.64 4,840.64 4,834.13 4,834.13 2,885.7K
14:11 4,834.46 4,834.74 4,832.99 4,833.25 2,478.0K
14:12 4,833.01 4,836.69 4,833.01 4,835.47 3,394.7K
14:13 4,835.44 4,835.88 4,832.52 4,832.88 2,188.8K
14:14 4,833.18 4,833.18 4,829.57 4,829.57 6,067.0K
14:15 4,828.86 4,830.78 4,828.61 4,830.26 4,776.3K
14:16 4,830.39 4,835.91 4,830.39 4,834.92 4,511.1K
14:17 4,834.62 4,834.62 4,830.70 4,832.14 2,907.6K
14:18 4,832.05 4,835.83 4,832.05 4,835.13 3,926.2K
14:19 4,835.15 4,835.38 4,834.08 4,835.14 2,328.6K
14:20 4,834.94 4,836.22 4,834.52 4,836.22 2,836.8K
14:21 4,836.05 4,839.95 4,836.05 4,838.36 5,666.5K
14:22 4,837.96 4,837.96 4,834.17 4,834.17 3,480.1K
14:23 4,834.12 4,834.19 4,832.57 4,834.12 2,918.5K
14:24 4,833.65 4,834.52 4,832.52 4,832.52 3,802.3K
14:25 4,832.29 4,832.67 4,830.91 4,831.03 4,475.0K
14:26 4,830.83 4,831.69 4,830.35 4,831.28 4,172.6K
14:27 4,831.73 4,831.73 4,825.00 4,825.45 6,377.7K
14:28 4,825.21 4,828.31 4,824.17 4,828.31 6,705.8K
14:29 4,829.25 4,833.02 4,829.25 4,830.68 5,021.1K
14:30 4,830.33 4,834.94 4,830.33 4,834.49 4,651.2K
14:31 4,835.18 4,835.91 4,829.54 4,829.54 5,186.3K
14:32 4,827.89 4,827.89 4,822.49 4,822.88 6,416.0K
14:33 4,822.71 4,826.15 4,822.08 4,824.60 6,682.9K
14:34 4,824.50 4,824.95 4,821.37 4,824.95 4,967.1K
14:35 4,824.47 4,824.47 4,821.41 4,821.65 7,806.9K
14:36 4,821.11 4,823.64 4,820.02 4,823.64 7,023.7K
14:37 4,823.79 4,827.44 4,823.79 4,826.33 5,654.7K
14:38 4,825.62 4,829.35 4,825.62 4,826.90 5,071.5K
14:39 4,827.32 4,827.32 4,823.75 4,823.75 6,354.6K
14:40 4,824.40 4,826.51 4,823.79 4,826.02 5,076.2K
14:41 4,826.34 4,827.81 4,824.05 4,824.05 5,445.8K
14:42 4,823.57 4,826.35 4,823.35 4,826.01 4,882.6K
14:43 4,825.74 4,830.43 4,825.49 4,830.24 4,904.6K
14:44 4,829.92 4,832.66 4,829.92 4,832.46 5,438.6K
14:45 4,832.51 4,834.16 4,832.22 4,833.51 4,972.0K
14:46 4,834.37 4,836.16 4,834.37 4,835.23 5,177.4K
14:47 4,835.09 4,835.21 4,834.04 4,834.66 5,412.5K
14:48 4,834.83 4,835.24 4,832.45 4,832.56 5,919.8K
14:49 4,831.52 4,831.87 4,829.42 4,831.78 5,570.7K
14:50 4,832.03 4,832.03 4,828.78 4,829.21 5,631.2K
14:51 4,829.05 4,829.05 4,826.75 4,827.48 7,808.5K
14:52 4,827.89 4,829.10 4,826.66 4,827.55 6,501.1K
14:53 4,827.56 4,828.27 4,826.87 4,827.25 6,873.8K
14:54 4,827.06 4,828.58 4,826.53 4,828.58 7,817.3K
14:55 4,827.65 4,827.86 4,825.98 4,827.36 9,157.4K
14:56 4,826.82 4,826.95 4,825.64 4,826.53 9,460.7K
14:57 4,825.57 4,826.37 4,825.57 4,826.37 645.9K
14:58 4,826.37 4,826.37 4,826.37 4,826.37 0.0K
14:59 4,826.37 4,826.37 4,825.27 4,825.27 13,942.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,797.18 4,876.31 4,795.72 4,825.27 1,585.1M
2025-09-25 4,817.11 4,838.84 4,787.90 4,801.77 1,436.2M
2025-09-24 4,711.28 4,807.46 4,702.48 4,804.62 1,331.4M
2025-09-23 4,796.30 4,817.26 4,649.48 4,729.08 1,599.1M
2025-09-22 4,816.79 4,820.56 4,729.14 4,790.77 1,319.0M
2025-09-19 4,764.34 4,825.97 4,764.34 4,800.61 1,440.7M
2025-09-18 4,845.93 4,867.15 4,719.10 4,757.87 1,996.1M
2025-09-17 4,840.62 4,875.25 4,811.21 4,872.50 1,574.0M
2025-09-16 4,895.20 4,908.70 4,759.17 4,855.74 1,941.4M
2025-09-15 4,936.94 4,936.94 4,867.71 4,868.64 1,868.7M
2025-09-12 4,947.88 4,975.17 4,892.09 4,949.03 2,278.9M
2025-09-11 4,873.95 4,944.45 4,850.92 4,944.45 1,826.4M
2025-09-10 4,902.23 4,937.50 4,837.29 4,881.41 2,031.7M
2025-09-09 4,911.88 5,016.19 4,911.88 4,949.81 2,761.9M
2025-09-08 4,861.60 4,923.60 4,821.69 4,915.22 2,377.2M
2025-09-05 4,685.13 4,831.19 4,685.13 4,823.98 1,925.1M
2025-09-04 4,822.09 4,826.30 4,633.83 4,689.49 2,232.8M
2025-09-03 4,908.84 4,916.41 4,795.83 4,820.77 2,035.0M
2025-09-02 4,969.20 4,971.57 4,835.11 4,873.81 2,593.2M
2025-09-01 4,904.92 4,954.40 4,875.45 4,950.05 2,900.9M
2025-08-29 4,788.20 4,866.74 4,778.61 4,860.88 2,740.7M
2025-08-28 4,717.38 4,771.90 4,652.75 4,771.77 2,232.3M
2025-08-27 4,812.78 4,830.93 4,710.56 4,710.56 2,297.5M
2025-08-26 4,782.67 4,833.63 4,748.74 4,811.85 2,168.8M
2025-08-25 4,714.65 4,786.79 4,700.37 4,784.56 2,429.4M
2025-08-22 4,637.38 4,681.28 4,636.95 4,680.56 1,775.0M
2025-08-21 4,661.15 4,689.48 4,625.42 4,645.45 1,763.4M
2025-08-20 4,566.04 4,655.30 4,566.04 4,655.30 1,929.3M
2025-08-19 4,584.51 4,616.71 4,554.79 4,581.81 1,898.4M
2025-08-18 4,602.68 4,625.09 4,548.60 4,595.42 2,293.3M
2025-08-15 4,428.30 4,577.32 4,428.30 4,577.32 1,794.6M
2025-08-14 4,510.75 4,514.36 4,435.20 4,440.47 1,703.8M
2025-08-13 4,446.92 4,520.25 4,446.92 4,511.77 1,754.5M
2025-08-12 4,436.89 4,456.11 4,414.90 4,441.60 1,458.6M
2025-08-11 4,445.08 4,453.27 4,398.33 4,443.61 1,645.2M
2025-08-08 4,389.96 4,452.66 4,388.20 4,434.90 1,652.0M
2025-08-07 4,390.40 4,401.39 4,334.62 4,392.34 1,571.1M
2025-08-06 4,358.56 4,386.12 4,348.46 4,386.12 1,266.0M
2025-08-05 4,348.02 4,361.40 4,338.14 4,357.01 1,233.3M
2025-08-04 4,292.68 4,338.32 4,292.68 4,336.38 1,337.2M
2025-08-01 4,311.51 4,342.93 4,292.65 4,299.81 1,474.7M
2025-07-31 4,388.15 4,392.61 4,301.99 4,317.63 2,040.3M
2025-07-30 4,436.09 4,484.15 4,399.32 4,427.02 2,094.0M
2025-07-29 4,409.51 4,440.98 4,378.71 4,440.58 1,931.4M
2025-07-28 4,407.72 4,427.80 4,352.52 4,423.76 2,070.7M
2025-07-25 4,417.34 4,451.14 4,406.92 4,430.37 2,211.6M
2025-07-24 4,318.75 4,423.23 4,318.75 4,419.04 2,446.1M
2025-07-23 4,382.81 4,391.66 4,325.99 4,336.99 2,473.6M
2025-07-22 4,272.43 4,359.77 4,271.64 4,359.77 2,625.9M
2025-07-21 4,178.80 4,260.63 4,178.80 4,259.11 2,407.0M
2025-07-18 4,100.90 4,155.07 4,100.90 4,149.63 1,518.0M
2025-07-17 4,062.77 4,101.91 4,057.79 4,097.68 1,305.4M
2025-07-16 4,081.69 4,095.19 4,054.66 4,067.39 1,268.3M
2025-07-15 4,094.59 4,122.00 4,069.05 4,085.26 1,533.7M
2025-07-14 4,111.12 4,130.00 4,097.22 4,104.54 1,585.8M
2025-07-11 4,076.97 4,123.81 4,061.40 4,101.18 1,758.3M
2025-07-10 4,022.52 4,072.12 4,022.52 4,068.81 1,345.7M
2025-07-09 4,064.82 4,066.44 4,007.90 4,016.77 1,193.1M
2025-07-08 4,016.38 4,062.81 4,015.01 4,060.54 1,305.5M
2025-07-07 3,994.80 4,019.53 3,990.96 4,015.61 1,009.9M
2025-07-04 4,027.16 4,032.70 3,990.80 4,001.96 1,349.4M
2025-07-03 4,027.09 4,040.61 4,007.89 4,035.08 1,344.7M
2025-07-02 3,989.09 4,027.63 3,985.31 4,027.63 1,660.7M
2025-07-01 3,960.76 3,996.68 3,940.88 3,996.68 1,217.8M
2025-06-30 3,953.71 3,960.13 3,933.27 3,955.54 1,243.1M
2025-06-27 3,925.77 3,977.11 3,925.77 3,950.99 1,391.5M
2025-06-26 3,924.95 3,949.08 3,917.47 3,920.26 1,184.6M
2025-06-25 3,904.06 3,923.01 3,892.70 3,920.34 1,119.2M
2025-06-24 3,871.61 3,904.04 3,861.71 3,900.85 996.7M
2025-06-23 3,859.96 3,877.04 3,851.78 3,869.18 837.5M
2025-06-20 3,887.15 3,897.55 3,873.30 3,875.29 843.1M
2025-06-19 3,941.88 3,950.18 3,886.90 3,900.79 955.6M
2025-06-18 3,971.39 3,973.48 3,928.73 3,949.20 950.2M
2025-06-17 3,969.42 3,994.46 3,964.94 3,971.63 1,030.2M
2025-06-16 3,955.25 3,994.71 3,953.79 3,972.25 1,240.6M
2025-06-13 3,992.48 4,009.97 3,957.89 3,965.57 1,279.7M
2025-06-12 3,958.61 3,982.39 3,938.54 3,980.68 1,026.0M
2025-06-11 3,926.26 3,974.94 3,926.17 3,958.90 962.9M
2025-06-10 3,954.27 3,961.59 3,911.73 3,927.88 945.6M
2025-06-09 3,946.34 3,955.89 3,932.10 3,955.23 946.0M
2025-06-06 3,925.09 3,970.53 3,925.02 3,951.29 894.8M
2025-06-05 3,930.68 3,940.22 3,914.39 3,928.22 885.8M
2025-06-04 3,880.48 3,931.91 3,880.37 3,926.48 853.8M
2025-06-03 3,851.63 3,883.47 3,845.20 3,878.71 806.8M
2025-05-30 3,876.80 3,876.80 3,842.90 3,845.68 657.9M
2025-05-29 3,834.83 3,889.11 3,833.83 3,883.51 786.0M
2025-05-28 3,869.37 3,875.61 3,849.68 3,857.76 730.3M
2025-05-27 3,881.78 3,884.32 3,835.93 3,863.43 795.7M
2025-05-26 3,875.18 3,902.33 3,861.95 3,885.38 655.7M
2025-05-23 3,872.41 3,908.22 3,872.41 3,874.66 765.0M
2025-05-22 3,914.10 3,927.59 3,875.39 3,876.46 849.3M
2025-05-21 3,904.79 3,921.97 3,887.68 3,920.45 783.0M
2025-05-20 3,888.42 3,897.57 3,875.57 3,894.27 732.1M
2025-05-19 3,891.45 3,895.92 3,862.44 3,889.47 784.1M
2025-05-16 3,885.00 3,912.78 3,880.01 3,893.54 872.4M
2025-05-15 3,916.73 3,926.46 3,885.89 3,892.88 941.3M
2025-05-14 3,896.29 3,934.32 3,891.68 3,920.26 865.4M
2025-05-13 3,930.99 3,932.14 3,886.11 3,905.36 844.7M
2025-05-12 3,892.34 3,921.05 3,874.04 3,910.83 861.0M
2025-05-09 3,897.49 3,903.93 3,870.97 3,887.53 718.8M
2025-05-08 3,907.03 3,924.89 3,883.54 3,901.40 844.1M
2025-05-07 3,921.84 3,934.15 3,891.40 3,915.74 1,112.6M
2025-05-06 3,834.04 3,899.33 3,832.50 3,899.33 1,132.2M
2025-04-30 3,801.19 3,819.15 3,797.60 3,798.03 907.6M
2025-04-29 3,797.93 3,820.67 3,795.76 3,807.35 711.6M
2025-04-28 3,819.56 3,822.39 3,792.44 3,802.61 884.8M
2025-04-25 3,826.83 3,863.52 3,824.49 3,835.48 821.3M
2025-04-24 3,852.90 3,857.39 3,803.68 3,819.92 803.3M
2025-04-23 3,853.33 3,872.02 3,833.78 3,838.31 974.1M
2025-04-22 3,854.70 3,891.21 3,850.43 3,868.72 981.4M
2025-04-21 3,775.29 3,846.80 3,759.48 3,846.46 782.7M
2025-04-18 3,770.42 3,774.40 3,734.60 3,762.92 603.6M
2025-04-17 3,775.23 3,826.61 3,773.38 3,775.19 740.6M
2025-04-16 3,808.53 3,813.28 3,727.92 3,776.16 805.2M
2025-04-15 3,811.14 3,811.14 3,776.79 3,806.08 760.7M
2025-04-14 3,779.81 3,825.01 3,779.81 3,816.19 966.6M
2025-04-11 3,727.63 3,784.14 3,727.63 3,758.26 901.0M
2025-04-10 3,694.97 3,755.46 3,686.52 3,719.94 1,175.2M
2025-04-09 3,552.56 3,660.46 3,448.82 3,641.07 1,322.8M
2025-04-08 3,556.74 3,617.21 3,536.30 3,603.78 1,427.8M
2025-04-07 3,681.49 3,741.68 3,518.97 3,558.51 1,521.0M
2025-04-03 3,913.00 3,938.25 3,883.50 3,898.75 772.0M
2025-04-02 3,940.04 3,969.58 3,921.70 3,930.74 670.0M
2025-04-01 3,929.66 3,965.00 3,915.74 3,948.98 812.4M
2025-03-31 3,932.74 3,953.34 3,884.21 3,914.22 994.6M
2025-03-28 3,995.53 3,999.53 3,930.31 3,946.94 1,142.6M
2025-03-27 3,978.71 4,018.92 3,946.70 3,986.51 1,042.2M
2025-03-26 4,000.80 4,024.74 3,982.32 3,990.71 1,011.9M
2025-03-25 3,977.94 4,012.14 3,962.07 4,005.19 1,139.8M
2025-03-24 3,951.65 3,983.58 3,924.74 3,979.56 1,067.2M
2025-03-21 3,985.00 4,013.44 3,935.47 3,950.28 1,031.2M
2025-03-20 4,003.39 4,014.49 3,986.75 3,991.63 866.0M
2025-03-19 4,013.79 4,014.60 3,977.04 3,998.85 810.1M
2025-03-18 4,009.20 4,035.64 4,001.16 4,020.85 941.9M
2025-03-17 4,015.31 4,019.25 3,997.59 4,003.01 1,067.6M
2025-03-14 3,989.64 4,011.69 3,952.33 4,009.70 1,255.1M
2025-03-13 3,976.12 3,990.17 3,931.97 3,965.80 1,227.3M
2025-03-12 4,006.43 4,008.93 3,968.27 3,970.92 1,181.2M
2025-03-11 3,910.58 3,992.42 3,909.57 3,992.42 1,180.9M
2025-03-10 3,944.57 3,956.04 3,916.78 3,950.72 1,204.2M
2025-03-07 3,899.55 3,959.92 3,897.58 3,929.12 1,425.1M
2025-03-06 3,898.59 3,913.58 3,879.89 3,909.24 1,250.0M
2025-03-05 3,889.08 3,891.18 3,847.91 3,889.01 1,139.5M
2025-03-04 3,868.40 3,894.81 3,857.16 3,889.07 1,149.8M
2025-03-03 3,843.50 3,922.83 3,843.50 3,885.82 1,443.5M
2025-02-28 3,874.49 3,882.47 3,824.34 3,832.39 1,359.4M
2025-02-27 3,890.60 3,903.94 3,848.36 3,889.71 1,364.9M
2025-02-26 3,828.70 3,883.89 3,828.70 3,883.89 1,334.8M
2025-02-25 3,847.66 3,850.58 3,816.54 3,823.14 930.8M
2025-02-24 3,861.70 3,876.33 3,847.96 3,867.51 1,125.5M
2025-02-21 3,869.11 3,888.35 3,859.43 3,868.67 1,187.1M
2025-02-20 3,856.37 3,876.69 3,833.69 3,866.78 1,120.9M
2025-02-19 3,805.98 3,859.15 3,805.98 3,858.29 1,205.7M
2025-02-18 3,836.37 3,861.69 3,787.74 3,802.58 1,060.9M
2025-02-17 3,847.31 3,850.69 3,821.32 3,840.73 1,212.1M
2025-02-14 3,855.84 3,869.63 3,838.84 3,863.75 1,217.2M
2025-02-13 3,870.42 3,890.81 3,856.00 3,857.99 1,371.2M
2025-02-12 3,809.58 3,878.19 3,807.70 3,877.66 1,296.1M
2025-02-11 3,818.40 3,835.01 3,794.70 3,828.52 1,151.5M
2025-02-10 3,824.73 3,832.22 3,788.66 3,814.77 1,147.4M
2025-02-07 3,760.21 3,834.07 3,749.15 3,821.86 1,206.9M
2025-02-06 3,719.10 3,767.72 3,711.63 3,766.48 923.6M
2025-02-05 3,782.13 3,782.13 3,710.62 3,725.55 841.6M
2025-01-27 3,765.96 3,792.92 3,745.21 3,752.71 816.1M
2025-01-24 3,723.37 3,766.55 3,719.65 3,762.49 796.0M
2025-01-23 3,758.06 3,798.53 3,726.14 3,726.14 905.1M
2025-01-22 3,738.57 3,747.60 3,715.26 3,736.30 738.9M
2025-01-21 3,764.12 3,769.82 3,714.90 3,748.12 858.5M
2025-01-20 3,758.22 3,768.99 3,740.62 3,750.21 949.5M
2025-01-17 3,710.11 3,765.78 3,701.05 3,747.86 944.4M
2025-01-16 3,697.26 3,749.88 3,685.77 3,716.72 996.9M
2025-01-15 3,721.05 3,722.44 3,674.18 3,681.44 941.9M
2025-01-14 3,648.05 3,732.90 3,627.06 3,728.24 1,172.5M
2025-01-13 3,575.47 3,663.24 3,570.63 3,645.30 853.2M
2025-01-10 3,642.26 3,676.79 3,600.13 3,600.13 795.0M
2025-01-09 3,619.01 3,665.65 3,609.17 3,637.32 791.9M
2025-01-08 3,678.27 3,679.75 3,570.30 3,636.24 1,090.9M
2025-01-07 3,646.86 3,690.01 3,623.47 3,687.47 923.1M
2025-01-06 3,624.59 3,691.18 3,607.03 3,649.54 987.2M
2025-01-03 3,667.50 3,736.16 3,619.58 3,629.99 1,115.7M
2025-01-02 3,721.86 3,749.11 3,629.42 3,657.31 1,072.2M