上证原材料行业指数 (SSEMT)

SSEMT
🏛️ 中国 →
3,090.78
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 3,075.95 3,075.95 3,075.95 3,075.95 30,395.4K
09:29 3,075.95 3,075.95 3,075.95 3,075.95 0.0K
09:30 3,075.95 3,083.01 3,075.87 3,082.66 98,702.5K
09:31 3,084.35 3,099.79 3,084.35 3,099.79 81,776.6K
09:32 3,100.43 3,110.47 3,099.62 3,110.35 141,032.7K
09:33 3,109.69 3,110.48 3,105.01 3,109.93 97,659.7K
09:34 3,109.23 3,109.23 3,105.66 3,105.66 66,858.6K
09:35 3,106.01 3,114.68 3,106.01 3,113.24 74,067.2K
09:36 3,112.91 3,119.26 3,112.91 3,116.78 71,914.5K
09:37 3,117.06 3,117.06 3,112.89 3,115.23 55,290.4K
09:38 3,115.79 3,116.44 3,111.63 3,114.80 66,406.9K
09:39 3,114.60 3,118.38 3,114.26 3,115.20 51,414.8K
09:40 3,114.64 3,117.40 3,114.64 3,115.86 66,758.2K
09:41 3,115.40 3,117.58 3,113.65 3,117.28 51,793.6K
09:42 3,117.29 3,121.26 3,117.29 3,121.12 53,610.2K
09:43 3,121.68 3,123.97 3,120.12 3,123.97 39,258.1K
09:44 3,123.99 3,125.66 3,120.83 3,121.36 40,447.6K
09:45 3,122.16 3,129.08 3,122.16 3,129.08 35,798.7K
09:46 3,129.66 3,138.19 3,129.66 3,138.19 53,903.3K
09:47 3,138.48 3,139.47 3,136.25 3,139.47 42,294.5K
09:48 3,139.19 3,141.39 3,136.16 3,136.16 36,046.7K
09:49 3,135.28 3,135.28 3,129.91 3,131.66 31,884.0K
09:50 3,131.77 3,131.77 3,126.44 3,126.44 44,969.7K
09:51 3,126.48 3,126.91 3,118.51 3,118.52 39,004.2K
09:52 3,118.83 3,123.16 3,118.83 3,122.99 28,652.6K
09:53 3,123.01 3,123.01 3,118.88 3,118.88 26,208.4K
09:54 3,118.28 3,119.32 3,116.67 3,116.67 27,681.9K
09:55 3,115.82 3,116.73 3,115.54 3,115.90 23,865.1K
09:56 3,116.17 3,117.79 3,115.81 3,117.79 21,997.1K
09:57 3,117.71 3,117.71 3,109.50 3,110.17 54,079.4K
09:58 3,109.62 3,109.77 3,107.47 3,108.60 25,671.9K
09:59 3,108.72 3,114.37 3,108.72 3,113.02 34,895.2K
10:00 3,113.81 3,114.73 3,108.73 3,108.82 22,105.4K
10:01 3,108.84 3,110.28 3,107.72 3,107.92 22,008.9K
10:02 3,107.03 3,109.80 3,106.92 3,109.80 26,655.6K
10:03 3,110.31 3,110.90 3,103.90 3,103.90 29,449.0K
10:04 3,103.98 3,106.67 3,103.49 3,105.41 26,173.8K
10:05 3,105.76 3,106.37 3,103.98 3,105.27 20,587.2K
10:06 3,105.02 3,108.34 3,105.02 3,108.34 19,375.9K
10:07 3,108.07 3,113.17 3,108.07 3,113.17 21,332.0K
10:08 3,112.57 3,112.57 3,111.13 3,111.52 14,441.4K
10:09 3,111.32 3,111.52 3,108.97 3,109.56 28,256.6K
10:10 3,109.12 3,110.20 3,106.05 3,106.05 18,418.9K
10:11 3,105.67 3,105.96 3,104.18 3,104.85 18,967.3K
10:12 3,104.41 3,104.71 3,100.78 3,100.78 17,917.6K
10:13 3,100.96 3,101.46 3,098.23 3,098.25 16,616.5K
10:14 3,098.17 3,098.32 3,096.27 3,096.81 15,654.4K
10:15 3,096.43 3,099.70 3,096.43 3,099.57 13,238.0K
10:16 3,098.97 3,099.17 3,096.41 3,097.44 13,297.3K
10:17 3,097.84 3,097.84 3,093.50 3,093.77 15,179.0K
10:18 3,093.18 3,093.48 3,091.32 3,092.29 18,033.6K
10:19 3,092.28 3,093.96 3,092.28 3,093.88 13,766.9K
10:20 3,093.87 3,098.77 3,093.87 3,097.93 15,585.4K
10:21 3,098.35 3,098.79 3,095.85 3,096.07 12,226.1K
10:22 3,097.59 3,098.81 3,096.85 3,098.81 11,423.5K
10:23 3,098.44 3,098.44 3,095.75 3,096.64 10,954.4K
10:24 3,096.44 3,098.85 3,095.96 3,098.47 9,025.1K
10:25 3,099.33 3,100.63 3,099.04 3,100.40 9,160.1K
10:26 3,100.81 3,102.86 3,100.12 3,102.66 10,375.0K
10:27 3,102.98 3,104.53 3,102.24 3,104.36 9,635.6K
10:28 3,104.72 3,107.16 3,104.72 3,106.26 14,322.7K
10:29 3,105.74 3,105.74 3,104.35 3,105.68 10,070.1K
10:30 3,106.09 3,106.60 3,105.26 3,106.19 9,646.8K
10:31 3,105.14 3,105.83 3,103.83 3,104.72 7,942.6K
10:32 3,104.64 3,109.61 3,104.64 3,109.49 9,304.4K
10:33 3,109.66 3,111.36 3,108.92 3,108.92 14,345.1K
10:34 3,108.48 3,110.13 3,108.48 3,109.26 9,253.7K
10:35 3,109.82 3,110.45 3,107.58 3,110.07 15,718.5K
10:36 3,110.28 3,111.24 3,109.05 3,109.58 10,890.9K
10:37 3,109.36 3,109.53 3,107.46 3,109.53 9,877.2K
10:38 3,108.67 3,108.86 3,107.25 3,107.62 13,591.4K
10:39 3,107.23 3,109.13 3,107.21 3,108.84 12,980.1K
10:40 3,109.50 3,110.62 3,109.33 3,110.38 12,350.3K
10:41 3,109.58 3,109.83 3,108.57 3,109.14 8,641.4K
10:42 3,108.87 3,110.60 3,107.45 3,110.22 12,134.4K
10:43 3,109.68 3,110.17 3,108.66 3,109.53 8,672.4K
10:44 3,108.87 3,109.46 3,107.94 3,108.83 9,137.2K
10:45 3,109.18 3,113.27 3,109.18 3,112.27 9,205.8K
10:46 3,111.91 3,115.26 3,111.91 3,115.26 8,141.1K
10:47 3,114.93 3,115.30 3,114.20 3,114.72 7,782.3K
10:48 3,114.87 3,116.98 3,114.87 3,115.53 8,360.6K
10:49 3,115.31 3,115.97 3,114.79 3,114.86 9,242.1K
10:50 3,114.69 3,115.99 3,114.56 3,115.79 10,787.6K
10:51 3,114.90 3,117.57 3,114.38 3,117.13 11,150.8K
10:52 3,116.41 3,117.01 3,114.54 3,115.47 7,916.8K
10:53 3,115.68 3,115.68 3,114.68 3,114.79 8,317.9K
10:54 3,114.23 3,115.33 3,114.16 3,115.33 7,933.3K
10:55 3,115.21 3,117.27 3,115.21 3,116.55 9,450.3K
10:56 3,116.17 3,116.97 3,115.91 3,116.39 6,187.7K
10:57 3,116.14 3,116.45 3,115.08 3,115.08 6,937.7K
10:58 3,114.65 3,115.33 3,113.71 3,113.87 7,776.9K
10:59 3,114.29 3,115.07 3,113.87 3,114.01 8,569.0K
11:00 3,114.28 3,115.44 3,113.71 3,115.44 8,305.8K
11:01 3,115.27 3,118.05 3,115.27 3,118.01 7,942.8K
11:02 3,118.06 3,120.54 3,117.82 3,119.42 9,801.2K
11:03 3,120.06 3,120.06 3,116.62 3,117.87 9,039.3K
11:04 3,117.54 3,119.88 3,117.54 3,119.46 8,497.3K
11:05 3,119.41 3,119.51 3,117.41 3,118.97 8,983.2K
11:06 3,118.69 3,119.39 3,117.86 3,119.01 11,572.0K
11:07 3,119.33 3,119.85 3,116.64 3,116.64 7,312.0K
11:08 3,115.88 3,116.05 3,114.32 3,114.38 6,830.6K
11:09 3,114.47 3,115.27 3,113.66 3,113.66 5,657.2K
11:10 3,113.37 3,113.95 3,112.42 3,113.05 5,534.7K
11:11 3,113.04 3,113.47 3,111.98 3,113.35 7,437.4K
11:12 3,113.23 3,113.66 3,112.25 3,112.25 6,201.5K
11:13 3,112.68 3,113.20 3,111.81 3,112.24 5,982.7K
11:14 3,112.32 3,113.46 3,110.51 3,113.32 7,815.1K
11:15 3,113.29 3,113.97 3,112.52 3,113.38 4,151.6K
11:16 3,112.67 3,114.77 3,112.44 3,114.31 6,853.9K
11:17 3,114.81 3,114.88 3,111.99 3,112.28 6,600.3K
11:18 3,112.61 3,113.04 3,110.53 3,110.53 6,211.5K
11:19 3,110.82 3,110.82 3,109.81 3,110.54 5,680.1K
11:20 3,110.33 3,111.66 3,109.85 3,111.53 7,549.6K
11:21 3,111.32 3,111.38 3,109.89 3,110.36 6,167.4K
11:22 3,109.98 3,110.34 3,109.15 3,109.79 4,869.7K
11:23 3,109.69 3,109.69 3,107.18 3,107.44 48,669.9K
11:24 3,107.45 3,107.45 3,105.94 3,107.07 7,443.6K
11:25 3,106.73 3,107.46 3,106.46 3,107.14 5,592.9K
11:26 3,107.05 3,108.73 3,107.05 3,108.31 4,997.6K
11:27 3,108.82 3,109.95 3,108.82 3,109.15 5,748.9K
11:28 3,108.93 3,110.21 3,108.56 3,110.19 4,980.4K
11:29 3,109.75 3,111.24 3,109.75 3,110.68 5,097.2K
11:30 3,110.65 3,110.75 3,110.65 3,110.75 134.0K
11:31 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:32 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:33 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:34 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:35 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:36 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:37 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:38 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:39 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:40 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:41 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:42 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:43 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:44 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:45 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:46 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:47 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:48 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:49 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:50 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:51 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:52 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:53 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:54 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:55 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:56 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:57 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:58 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
11:59 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:00 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:01 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:02 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:03 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:04 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:05 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:06 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:07 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:08 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:09 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:10 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:11 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:12 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:13 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:14 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:15 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:16 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:17 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:18 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:19 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:20 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:21 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:22 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:23 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:24 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:25 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:26 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:27 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:28 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:29 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:30 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:31 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:32 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:33 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:34 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:35 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:36 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:37 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:38 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:39 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:40 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:41 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:42 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:43 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:44 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:45 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:46 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:47 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:48 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:49 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:50 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:51 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:52 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:53 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:54 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:55 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:56 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:57 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:58 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
12:59 3,110.75 3,110.75 3,110.75 3,110.75 0.0K
13:00 3,110.75 3,111.23 3,107.88 3,108.35 19,335.4K
13:01 3,108.13 3,108.64 3,106.20 3,106.47 10,336.3K
13:02 3,106.63 3,109.70 3,106.58 3,107.56 9,301.7K
13:03 3,107.64 3,109.78 3,107.64 3,108.05 6,711.6K
13:04 3,107.59 3,107.59 3,104.08 3,104.68 16,509.1K
13:05 3,104.84 3,106.59 3,104.58 3,106.59 11,043.8K
13:06 3,106.53 3,107.88 3,106.53 3,107.17 6,297.8K
13:07 3,107.43 3,107.98 3,104.59 3,104.59 8,293.1K
13:08 3,104.69 3,105.54 3,104.45 3,105.35 7,287.5K
13:09 3,105.06 3,105.92 3,104.35 3,104.35 6,102.7K
13:10 3,104.62 3,107.89 3,104.43 3,107.19 8,491.3K
13:11 3,107.40 3,107.40 3,106.20 3,107.16 6,847.4K
13:12 3,106.25 3,109.06 3,106.13 3,108.44 8,364.4K
13:13 3,108.12 3,108.84 3,107.82 3,108.57 9,071.0K
13:14 3,108.15 3,110.29 3,107.76 3,109.99 7,567.9K
13:15 3,110.35 3,114.04 3,109.33 3,113.86 13,461.9K
13:16 3,113.31 3,115.06 3,113.31 3,114.66 12,490.4K
13:17 3,114.53 3,114.69 3,113.06 3,113.37 10,091.1K
13:18 3,113.01 3,113.90 3,111.15 3,111.15 9,861.8K
13:19 3,111.34 3,112.34 3,110.81 3,111.03 8,434.6K
13:20 3,110.72 3,112.44 3,110.56 3,112.44 22,796.2K
13:21 3,112.99 3,117.36 3,112.99 3,117.36 15,806.4K
13:22 3,116.97 3,116.97 3,115.52 3,116.21 9,111.7K
13:23 3,116.29 3,117.22 3,116.29 3,116.98 8,645.6K
13:24 3,117.42 3,117.42 3,113.88 3,114.33 17,267.1K
13:25 3,114.11 3,114.11 3,111.35 3,111.48 9,901.7K
13:26 3,111.74 3,112.90 3,111.55 3,112.14 7,787.6K
13:27 3,112.25 3,114.21 3,111.89 3,114.21 7,668.9K
13:28 3,113.68 3,114.90 3,113.16 3,113.28 10,015.8K
13:29 3,113.64 3,114.29 3,112.23 3,114.29 6,568.9K
13:30 3,113.59 3,114.51 3,112.81 3,113.82 8,694.8K
13:31 3,114.63 3,114.86 3,112.07 3,112.07 10,674.3K
13:32 3,112.10 3,112.10 3,108.70 3,109.17 10,335.2K
13:33 3,109.57 3,110.94 3,109.57 3,110.85 10,229.9K
13:34 3,110.51 3,112.07 3,109.87 3,112.06 7,239.2K
13:35 3,112.09 3,112.09 3,110.57 3,110.57 7,916.4K
13:36 3,110.83 3,110.83 3,109.51 3,109.90 9,664.6K
13:37 3,109.64 3,112.11 3,109.64 3,111.80 9,571.5K
13:38 3,112.13 3,112.66 3,111.58 3,111.79 7,366.5K
13:39 3,110.64 3,111.20 3,110.04 3,110.28 7,904.8K
13:40 3,110.81 3,110.81 3,108.26 3,108.26 9,981.0K
13:41 3,108.59 3,108.66 3,107.90 3,107.90 6,491.8K
13:42 3,108.75 3,110.83 3,108.75 3,110.32 8,720.9K
13:43 3,110.18 3,112.29 3,110.18 3,112.11 9,766.5K
13:44 3,112.33 3,112.59 3,111.88 3,112.44 7,695.6K
13:45 3,112.89 3,112.89 3,110.71 3,110.81 7,345.1K
13:46 3,111.08 3,111.59 3,110.63 3,111.15 8,509.8K
13:47 3,111.07 3,114.48 3,110.77 3,114.12 9,312.9K
13:48 3,113.83 3,114.24 3,113.07 3,114.24 7,233.6K
13:49 3,114.51 3,116.71 3,114.23 3,116.41 9,681.4K
13:50 3,116.89 3,116.89 3,114.60 3,114.77 11,063.0K
13:51 3,114.46 3,114.46 3,111.63 3,112.18 7,889.9K
13:52 3,112.18 3,112.18 3,108.34 3,108.62 10,071.8K
13:53 3,108.33 3,108.33 3,104.80 3,105.95 12,141.1K
13:54 3,105.35 3,106.57 3,105.35 3,106.25 6,612.0K
13:55 3,106.01 3,107.51 3,105.82 3,105.82 8,834.1K
13:56 3,105.80 3,106.21 3,104.45 3,104.55 6,548.1K
13:57 3,104.55 3,105.20 3,103.07 3,103.07 10,156.4K
13:58 3,103.17 3,103.17 3,100.37 3,100.37 15,555.5K
13:59 3,100.99 3,101.35 3,099.99 3,100.73 12,268.4K
14:00 3,100.49 3,100.49 3,099.17 3,100.12 11,273.7K
14:01 3,100.25 3,102.59 3,100.25 3,102.41 10,455.0K
14:02 3,102.65 3,103.41 3,101.34 3,101.34 9,293.6K
14:03 3,101.18 3,101.83 3,100.05 3,100.54 6,344.1K
14:04 3,100.42 3,103.09 3,100.10 3,102.73 9,341.1K
14:05 3,102.90 3,103.16 3,101.08 3,101.08 7,445.4K
14:06 3,101.24 3,101.24 3,099.79 3,100.11 5,693.9K
14:07 3,100.15 3,100.32 3,099.18 3,100.32 7,793.2K
14:08 3,100.88 3,103.82 3,100.81 3,102.90 7,869.1K
14:09 3,102.79 3,103.36 3,102.23 3,103.36 6,647.2K
14:10 3,102.72 3,103.22 3,100.22 3,100.22 9,385.8K
14:11 3,099.74 3,100.44 3,099.09 3,099.90 9,359.6K
14:12 3,099.74 3,101.37 3,099.74 3,100.38 10,348.8K
14:13 3,099.71 3,099.77 3,098.01 3,098.28 7,070.5K
14:14 3,098.08 3,098.08 3,095.47 3,095.68 35,932.2K
14:15 3,095.09 3,096.49 3,095.09 3,096.24 10,576.3K
14:16 3,096.21 3,100.62 3,096.21 3,100.62 20,541.5K
14:17 3,100.34 3,100.34 3,097.97 3,098.92 9,198.0K
14:18 3,098.94 3,100.26 3,098.38 3,100.19 9,738.6K
14:19 3,100.39 3,100.50 3,099.57 3,100.17 6,114.2K
14:20 3,099.99 3,100.42 3,099.32 3,100.42 6,704.7K
14:21 3,099.78 3,102.62 3,099.78 3,101.87 8,986.6K
14:22 3,101.89 3,101.89 3,099.20 3,099.47 7,697.0K
14:23 3,099.16 3,099.69 3,098.40 3,098.90 7,695.4K
14:24 3,099.21 3,099.68 3,098.39 3,098.67 7,202.3K
14:25 3,098.39 3,098.77 3,097.03 3,097.03 8,852.0K
14:26 3,097.68 3,098.34 3,096.85 3,098.34 8,161.7K
14:27 3,098.00 3,098.00 3,094.65 3,094.65 11,968.3K
14:28 3,094.89 3,096.06 3,093.96 3,095.84 13,276.3K
14:29 3,096.37 3,099.36 3,096.37 3,098.81 11,425.7K
14:30 3,098.71 3,100.45 3,098.34 3,100.34 7,537.7K
14:31 3,100.54 3,101.12 3,097.23 3,097.23 10,947.3K
14:32 3,094.94 3,095.18 3,093.18 3,093.18 12,223.3K
14:33 3,093.81 3,095.47 3,093.33 3,093.94 10,927.3K
14:34 3,093.90 3,093.90 3,091.90 3,093.42 12,560.6K
14:35 3,093.68 3,093.68 3,090.89 3,090.89 14,030.4K
14:36 3,090.53 3,091.67 3,089.42 3,091.20 15,308.0K
14:37 3,091.38 3,093.43 3,091.09 3,093.00 13,422.5K
14:38 3,092.48 3,094.37 3,092.48 3,092.66 9,851.2K
14:39 3,092.97 3,092.97 3,088.92 3,088.92 12,927.6K
14:40 3,089.61 3,091.05 3,089.49 3,090.32 14,494.9K
14:41 3,090.48 3,091.79 3,089.70 3,089.84 12,540.4K
14:42 3,089.85 3,090.86 3,089.35 3,090.82 10,691.5K
14:43 3,090.67 3,093.70 3,090.67 3,093.22 11,836.9K
14:44 3,093.12 3,095.03 3,093.12 3,094.93 11,649.6K
14:45 3,094.58 3,096.09 3,094.58 3,095.52 12,954.9K
14:46 3,096.17 3,097.38 3,095.85 3,096.57 11,836.5K
14:47 3,096.31 3,096.31 3,095.04 3,095.95 13,012.8K
14:48 3,096.02 3,096.02 3,093.70 3,093.70 14,288.3K
14:49 3,093.62 3,093.62 3,092.01 3,092.97 14,316.5K
14:50 3,093.45 3,093.45 3,091.82 3,091.82 18,862.4K
14:51 3,091.94 3,092.58 3,090.95 3,091.94 18,818.9K
14:52 3,092.08 3,092.27 3,091.49 3,091.52 15,565.4K
14:53 3,091.43 3,092.52 3,091.18 3,091.55 19,822.1K
14:54 3,092.12 3,092.50 3,091.23 3,092.50 24,660.6K
14:55 3,091.89 3,091.89 3,090.69 3,090.84 21,831.5K
14:56 3,090.38 3,090.94 3,089.23 3,089.72 22,897.3K
14:57 3,089.95 3,090.05 3,089.91 3,089.91 1,065.2K
14:58 3,089.91 3,089.91 3,089.91 3,089.91 0.0K
14:59 3,089.91 3,090.78 3,089.57 3,090.78 37,461.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,075.95 3,141.38 3,075.87 3,090.78 3,976.2M
2025-09-25 3,079.62 3,105.79 3,060.50 3,082.21 4,172.1M
2025-09-24 3,001.04 3,040.99 2,990.28 3,039.93 3,124.6M
2025-09-23 3,031.73 3,065.21 2,965.16 3,012.83 4,251.4M
2025-09-22 3,034.40 3,037.21 2,979.73 3,029.37 3,662.5M
2025-09-19 2,993.29 3,035.54 2,993.29 3,011.77 3,588.8M
2025-09-18 3,044.56 3,057.54 2,965.25 2,996.79 5,193.7M
2025-09-17 3,042.29 3,066.07 3,026.43 3,064.46 3,906.8M
2025-09-16 3,117.85 3,122.28 3,007.53 3,060.38 5,037.5M
2025-09-15 3,112.91 3,127.28 3,090.30 3,090.75 4,411.2M
2025-09-12 3,101.38 3,145.53 3,086.78 3,117.20 6,552.0M
2025-09-11 3,040.63 3,094.28 3,030.68 3,093.92 4,459.7M
2025-09-10 3,033.92 3,074.57 3,009.23 3,045.44 4,263.5M
2025-09-09 3,067.58 3,129.11 3,063.87 3,078.26 5,869.8M
2025-09-08 3,062.12 3,075.77 3,033.77 3,062.42 5,210.8M
2025-09-05 2,934.08 3,044.27 2,934.08 3,038.42 5,281.9M
2025-09-04 3,041.84 3,053.14 2,902.23 2,941.31 6,202.9M
2025-09-03 3,093.50 3,109.98 3,018.46 3,054.08 5,850.9M
2025-09-02 3,112.40 3,115.75 3,028.35 3,055.14 6,143.8M
2025-09-01 3,062.33 3,104.04 3,026.61 3,100.88 6,828.2M
2025-08-29 2,982.68 3,040.96 2,976.27 3,019.80 6,610.0M
2025-08-28 2,923.38 2,968.53 2,895.81 2,962.38 5,893.3M
2025-08-27 2,959.37 2,997.49 2,928.53 2,928.53 6,714.3M
2025-08-26 2,944.20 2,970.51 2,919.24 2,950.38 6,912.0M
2025-08-25 2,856.54 2,952.07 2,856.54 2,950.92 7,038.9M
2025-08-22 2,779.46 2,826.89 2,778.24 2,824.26 5,093.3M
2025-08-21 2,776.35 2,809.40 2,767.94 2,778.73 5,113.7M
2025-08-20 2,721.86 2,773.73 2,721.86 2,772.02 5,031.7M
2025-08-19 2,757.14 2,784.44 2,728.01 2,733.46 5,514.1M
2025-08-18 2,761.35 2,782.50 2,730.03 2,752.73 6,430.0M
2025-08-15 2,674.57 2,755.61 2,674.57 2,741.09 4,401.8M
2025-08-14 2,704.58 2,720.71 2,682.27 2,690.26 4,041.2M
2025-08-13 2,667.45 2,706.25 2,667.45 2,703.83 3,987.4M
2025-08-12 2,657.33 2,680.91 2,647.39 2,661.24 3,371.7M
2025-08-11 2,674.72 2,676.12 2,653.02 2,664.40 3,836.1M
2025-08-08 2,643.44 2,682.73 2,640.69 2,668.52 3,954.8M
2025-08-07 2,634.78 2,648.94 2,599.54 2,648.65 4,912.2M
2025-08-06 2,607.33 2,630.93 2,606.09 2,628.86 3,410.2M
2025-08-05 2,603.19 2,610.95 2,596.48 2,608.06 3,635.4M
2025-08-04 2,565.73 2,596.25 2,565.73 2,595.20 3,537.7M
2025-08-01 2,576.16 2,591.42 2,561.78 2,564.74 4,359.9M
2025-07-31 2,643.68 2,643.68 2,576.45 2,587.42 6,410.3M
2025-07-30 2,659.99 2,698.01 2,650.35 2,674.65 6,898.0M
2025-07-29 2,635.67 2,653.66 2,629.93 2,651.83 5,225.6M
2025-07-28 2,630.69 2,650.83 2,605.83 2,648.99 5,289.8M
2025-07-25 2,650.44 2,666.62 2,635.75 2,644.83 6,807.4M
2025-07-24 2,591.15 2,657.68 2,591.15 2,653.38 6,858.6M
2025-07-23 2,635.83 2,640.59 2,605.31 2,611.22 6,463.6M
2025-07-22 2,567.22 2,621.58 2,565.06 2,621.58 5,691.2M
2025-07-21 2,504.68 2,557.02 2,504.68 2,555.81 5,910.7M
2025-07-18 2,429.69 2,486.10 2,429.40 2,480.69 4,947.6M
2025-07-17 2,411.74 2,425.06 2,407.17 2,423.83 2,777.5M
2025-07-16 2,421.04 2,426.26 2,405.89 2,414.64 2,824.0M
2025-07-15 2,436.19 2,447.38 2,406.46 2,420.88 4,352.5M
2025-07-14 2,446.09 2,461.68 2,437.39 2,437.92 6,044.2M
2025-07-11 2,409.22 2,445.03 2,408.06 2,420.04 4,365.0M
2025-07-10 2,381.68 2,406.18 2,381.68 2,395.15 3,626.1M
2025-07-09 2,427.90 2,427.90 2,366.72 2,370.13 2,857.0M
2025-07-08 2,403.23 2,426.39 2,403.23 2,421.71 2,393.5M
2025-07-07 2,397.48 2,406.44 2,390.60 2,398.46 1,572.8M
2025-07-04 2,415.04 2,424.42 2,398.63 2,404.23 2,200.6M
2025-07-03 2,426.63 2,429.28 2,409.36 2,423.79 2,139.0M
2025-07-02 2,395.85 2,430.25 2,392.87 2,422.52 2,907.0M
2025-07-01 2,378.61 2,399.79 2,363.14 2,399.14 2,015.0M
2025-06-30 2,368.80 2,376.52 2,355.32 2,373.19 2,191.9M
2025-06-27 2,348.13 2,386.65 2,347.96 2,367.87 2,938.6M
2025-06-26 2,343.16 2,362.39 2,335.91 2,343.83 1,948.2M
2025-06-25 2,325.94 2,344.47 2,319.79 2,343.03 1,961.2M
2025-06-24 2,309.93 2,336.53 2,305.60 2,322.69 1,850.9M
2025-06-23 2,311.02 2,319.80 2,303.37 2,312.85 1,575.1M
2025-06-20 2,317.68 2,328.53 2,309.38 2,312.10 1,507.3M
2025-06-19 2,347.26 2,349.68 2,314.86 2,320.53 1,853.1M
2025-06-18 2,363.07 2,366.85 2,340.06 2,353.23 1,759.1M
2025-06-17 2,358.85 2,370.81 2,357.81 2,362.36 1,730.0M
2025-06-16 2,370.31 2,382.32 2,354.88 2,361.36 2,228.2M
2025-06-13 2,373.77 2,380.56 2,361.86 2,372.35 2,834.7M
2025-06-12 2,350.40 2,373.53 2,341.03 2,372.97 2,480.6M
2025-06-11 2,318.47 2,354.07 2,318.13 2,348.42 2,660.7M
2025-06-10 2,321.13 2,330.65 2,308.49 2,320.38 1,990.4M
2025-06-09 2,316.75 2,324.73 2,305.09 2,322.18 2,411.9M
2025-06-06 2,304.06 2,329.51 2,303.71 2,322.41 2,016.9M
2025-06-05 2,312.82 2,317.51 2,295.19 2,298.90 1,605.2M
2025-06-04 2,292.42 2,316.89 2,291.96 2,309.89 1,800.7M
2025-06-03 2,288.39 2,297.22 2,285.50 2,291.37 1,783.0M
2025-05-30 2,290.76 2,290.98 2,271.39 2,275.18 1,262.1M
2025-05-29 2,273.73 2,298.12 2,271.34 2,291.63 1,367.9M
2025-05-28 2,284.57 2,294.21 2,281.14 2,284.44 1,149.6M
2025-05-27 2,317.28 2,320.09 2,275.55 2,285.21 1,558.0M
2025-05-26 2,317.21 2,337.97 2,313.26 2,319.14 1,469.6M
2025-05-23 2,321.02 2,339.64 2,320.40 2,320.40 1,474.1M
2025-05-22 2,336.82 2,339.69 2,321.92 2,324.04 1,574.9M
2025-05-21 2,314.91 2,347.01 2,312.96 2,346.15 1,940.7M
2025-05-20 2,301.28 2,313.34 2,300.05 2,305.57 1,406.9M
2025-05-19 2,310.60 2,311.54 2,292.81 2,301.29 1,447.4M
2025-05-16 2,312.92 2,320.64 2,302.02 2,310.39 1,658.3M
2025-05-15 2,328.53 2,333.24 2,307.09 2,313.47 1,941.6M
2025-05-14 2,318.55 2,340.29 2,317.12 2,336.49 1,973.3M
2025-05-13 2,323.73 2,326.17 2,308.46 2,320.41 1,854.8M
2025-05-12 2,304.13 2,319.58 2,294.73 2,319.10 1,996.0M
2025-05-09 2,307.12 2,311.86 2,296.82 2,305.35 1,626.9M
2025-05-08 2,321.22 2,332.01 2,311.60 2,313.23 1,730.9M
2025-05-07 2,339.15 2,339.81 2,318.48 2,333.94 2,395.8M
2025-05-06 2,292.86 2,316.65 2,290.35 2,316.59 2,815.5M
2025-04-30 2,281.65 2,287.66 2,268.87 2,270.58 1,579.2M
2025-04-29 2,288.43 2,293.41 2,278.03 2,284.32 1,559.0M
2025-04-28 2,287.49 2,293.31 2,277.33 2,288.79 2,077.9M
2025-04-25 2,293.80 2,309.99 2,289.03 2,294.06 1,999.7M
2025-04-24 2,304.94 2,308.41 2,277.74 2,284.16 1,648.3M
2025-04-23 2,311.46 2,322.33 2,293.72 2,299.02 2,351.8M
2025-04-22 2,335.92 2,349.12 2,324.74 2,329.80 2,415.7M
2025-04-21 2,282.57 2,332.21 2,279.61 2,331.30 2,334.3M
2025-04-18 2,268.71 2,278.12 2,252.21 2,272.39 1,418.4M
2025-04-17 2,292.70 2,308.55 2,268.74 2,278.32 2,049.7M
2025-04-16 2,292.23 2,292.34 2,253.50 2,284.63 2,182.8M
2025-04-15 2,293.52 2,294.28 2,268.14 2,281.81 2,116.8M
2025-04-14 2,282.54 2,314.24 2,276.76 2,299.94 2,815.0M
2025-04-11 2,270.27 2,276.94 2,257.26 2,270.37 2,659.4M
2025-04-10 2,245.72 2,270.51 2,219.26 2,256.20 3,428.5M
2025-04-09 2,145.23 2,202.29 2,111.32 2,202.29 3,923.8M
2025-04-08 2,137.98 2,176.99 2,113.25 2,176.99 4,088.9M
2025-04-07 2,170.84 2,195.95 2,103.82 2,134.06 4,125.5M
2025-04-03 2,334.13 2,340.27 2,313.53 2,318.89 2,117.2M
2025-04-02 2,359.95 2,367.25 2,342.14 2,347.59 1,538.3M
2025-04-01 2,366.15 2,377.15 2,358.25 2,367.97 1,867.5M
2025-03-31 2,373.38 2,387.65 2,346.05 2,360.98 2,314.5M
2025-03-28 2,392.95 2,397.82 2,363.64 2,380.48 2,597.8M
2025-03-27 2,385.31 2,397.73 2,370.56 2,387.23 2,358.5M
2025-03-26 2,428.58 2,442.90 2,399.57 2,403.47 2,936.6M
2025-03-25 2,396.38 2,418.37 2,388.23 2,417.67 2,631.6M
2025-03-24 2,367.21 2,405.14 2,361.15 2,395.35 2,878.8M
2025-03-21 2,399.58 2,409.49 2,357.38 2,363.93 2,504.1M
2025-03-20 2,423.56 2,429.06 2,404.65 2,407.13 2,166.9M
2025-03-19 2,407.60 2,416.38 2,394.10 2,412.50 1,999.7M
2025-03-18 2,395.46 2,425.09 2,390.47 2,408.45 2,548.5M
2025-03-17 2,397.72 2,411.01 2,386.75 2,390.19 2,586.2M
2025-03-14 2,392.06 2,402.94 2,367.51 2,396.13 3,177.3M
2025-03-13 2,361.50 2,376.14 2,352.30 2,366.53 2,781.2M
2025-03-12 2,369.81 2,370.58 2,348.30 2,353.10 2,903.5M
2025-03-11 2,322.78 2,364.33 2,319.77 2,364.33 3,400.2M
2025-03-10 2,339.45 2,353.47 2,323.56 2,352.84 3,254.2M
2025-03-07 2,305.89 2,343.27 2,303.32 2,327.39 3,162.7M
2025-03-06 2,298.05 2,310.28 2,289.60 2,308.17 2,702.8M
2025-03-05 2,279.25 2,286.60 2,261.46 2,284.06 2,176.8M
2025-03-04 2,265.78 2,284.42 2,258.08 2,278.40 2,177.0M
2025-03-03 2,248.60 2,290.29 2,248.60 2,269.69 2,636.1M
2025-02-28 2,259.10 2,271.64 2,236.03 2,236.80 2,412.7M
2025-02-27 2,269.10 2,271.50 2,247.95 2,265.81 2,728.3M
2025-02-26 2,245.85 2,275.22 2,245.85 2,269.30 2,901.3M
2025-02-25 2,264.29 2,269.99 2,240.31 2,242.75 2,440.1M
2025-02-24 2,261.27 2,277.75 2,258.21 2,273.14 2,657.5M
2025-02-21 2,284.74 2,292.74 2,264.32 2,269.81 3,195.8M
2025-02-20 2,278.07 2,284.71 2,261.49 2,279.87 2,595.0M
2025-02-19 2,274.72 2,279.01 2,261.38 2,274.04 2,322.2M
2025-02-18 2,282.50 2,295.36 2,261.42 2,267.49 2,162.4M
2025-02-17 2,304.65 2,304.65 2,275.85 2,285.86 2,732.6M
2025-02-14 2,333.00 2,340.60 2,310.99 2,324.54 2,352.3M
2025-02-13 2,332.30 2,348.62 2,328.29 2,328.29 2,600.0M
2025-02-12 2,323.59 2,333.65 2,313.54 2,330.99 2,610.6M
2025-02-11 2,331.27 2,346.90 2,328.09 2,336.05 2,552.4M
2025-02-10 2,315.95 2,329.42 2,307.57 2,326.70 2,789.7M
2025-02-07 2,274.89 2,315.10 2,263.81 2,309.75 3,147.0M
2025-02-06 2,273.36 2,277.76 2,253.52 2,277.14 2,842.0M
2025-02-05 2,294.87 2,296.83 2,262.14 2,271.44 2,383.5M
2025-01-27 2,260.65 2,286.57 2,260.65 2,272.50 2,093.1M
2025-01-24 2,239.39 2,262.22 2,234.16 2,259.06 2,016.1M
2025-01-23 2,259.86 2,278.27 2,236.59 2,236.59 2,196.8M
2025-01-22 2,247.73 2,252.27 2,227.37 2,250.23 1,615.4M
2025-01-21 2,265.43 2,265.94 2,236.67 2,247.64 1,589.6M
2025-01-20 2,275.56 2,277.09 2,253.24 2,258.09 1,924.1M
2025-01-17 2,255.35 2,274.99 2,246.34 2,268.63 2,005.7M
2025-01-16 2,238.43 2,270.67 2,234.92 2,254.02 2,570.8M
2025-01-15 2,249.11 2,249.87 2,213.31 2,223.85 2,226.9M
2025-01-14 2,213.09 2,255.79 2,203.28 2,254.17 2,355.8M
2025-01-13 2,185.14 2,236.71 2,181.51 2,219.39 2,123.9M
2025-01-10 2,215.30 2,233.44 2,196.36 2,197.33 1,923.4M
2025-01-09 2,201.59 2,220.28 2,192.13 2,207.42 1,674.8M
2025-01-08 2,228.82 2,228.82 2,178.43 2,205.73 2,370.1M
2025-01-07 2,207.94 2,235.83 2,193.78 2,232.76 2,386.3M
2025-01-06 2,198.83 2,229.19 2,187.49 2,207.62 2,373.9M
2025-01-03 2,196.00 2,245.13 2,189.35 2,196.54 2,897.6M
2025-01-02 2,223.69 2,233.66 2,176.11 2,189.05 2,564.7M