上证超级大盘指数 (SSEMECA)

SSEMECA
🏛️ 中国 →
2,602.01
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 2,586.79 2,586.79 2,586.79 2,586.79 12,415.0K
09:29 2,586.79 2,586.79 2,586.79 2,586.79 0.0K
09:30 2,586.79 2,591.83 2,585.50 2,591.69 45,054.0K
09:31 2,593.82 2,595.64 2,591.81 2,592.05 32,286.3K
09:32 2,592.15 2,599.73 2,592.15 2,598.60 35,523.1K
09:33 2,598.69 2,598.69 2,597.04 2,597.65 30,750.9K
09:34 2,596.74 2,599.14 2,596.63 2,598.46 21,885.7K
09:35 2,596.97 2,599.29 2,595.26 2,598.30 37,488.3K
09:36 2,598.24 2,600.14 2,597.36 2,599.92 22,415.2K
09:37 2,600.28 2,600.28 2,596.62 2,598.38 29,282.6K
09:38 2,598.27 2,598.28 2,596.76 2,597.56 22,270.1K
09:39 2,597.98 2,598.56 2,594.51 2,596.18 31,447.8K
09:40 2,596.35 2,601.97 2,596.35 2,600.26 21,536.4K
09:41 2,600.16 2,601.69 2,600.16 2,601.01 18,425.8K
09:42 2,600.64 2,600.97 2,598.84 2,599.37 26,503.5K
09:43 2,599.29 2,604.10 2,599.29 2,604.10 16,219.6K
09:44 2,604.32 2,604.32 2,600.78 2,600.92 13,893.8K
09:45 2,601.06 2,601.62 2,598.77 2,600.54 23,164.2K
09:46 2,600.91 2,602.97 2,600.72 2,602.45 20,138.2K
09:47 2,602.04 2,603.46 2,602.04 2,603.10 16,413.9K
09:48 2,601.96 2,603.43 2,601.91 2,602.91 13,245.5K
09:49 2,602.05 2,602.52 2,600.67 2,601.31 12,727.9K
09:50 2,600.81 2,600.81 2,598.60 2,598.60 18,760.7K
09:51 2,598.56 2,598.56 2,594.32 2,594.70 14,663.8K
09:52 2,594.24 2,596.63 2,593.97 2,596.46 13,290.5K
09:53 2,596.17 2,596.62 2,594.07 2,594.07 16,196.5K
09:54 2,593.86 2,595.02 2,593.82 2,594.56 12,976.9K
09:55 2,594.28 2,594.58 2,591.46 2,591.67 15,483.0K
09:56 2,592.27 2,594.17 2,591.77 2,593.68 14,103.9K
09:57 2,594.33 2,594.33 2,590.92 2,590.92 12,581.2K
09:58 2,591.13 2,591.13 2,588.38 2,589.32 16,981.0K
09:59 2,590.08 2,594.41 2,590.08 2,593.17 16,466.3K
10:00 2,592.93 2,594.18 2,592.50 2,592.50 13,306.8K
10:01 2,592.56 2,593.95 2,592.12 2,593.92 16,356.1K
10:02 2,594.02 2,597.23 2,594.02 2,596.95 10,368.3K
10:03 2,596.60 2,597.36 2,593.47 2,593.47 9,743.1K
10:04 2,593.40 2,595.89 2,593.40 2,594.57 10,463.3K
10:05 2,595.36 2,595.36 2,593.17 2,593.65 9,700.1K
10:06 2,593.95 2,596.22 2,593.80 2,596.22 8,400.1K
10:07 2,595.99 2,596.78 2,593.69 2,596.34 10,330.9K
10:08 2,596.23 2,597.04 2,594.84 2,597.04 8,630.0K
10:09 2,597.26 2,597.66 2,595.91 2,596.94 12,166.3K
10:10 2,596.82 2,596.94 2,593.68 2,593.68 8,534.0K
10:11 2,594.55 2,596.41 2,593.79 2,595.56 7,671.8K
10:12 2,595.76 2,596.04 2,593.94 2,594.73 7,896.9K
10:13 2,594.76 2,594.76 2,592.21 2,592.26 14,992.1K
10:14 2,592.19 2,593.16 2,590.52 2,591.56 9,255.9K
10:15 2,590.88 2,592.63 2,590.88 2,592.61 7,209.3K
10:16 2,592.66 2,592.66 2,591.49 2,592.17 6,373.5K
10:17 2,591.42 2,591.63 2,588.94 2,588.94 7,957.9K
10:18 2,588.81 2,588.97 2,587.28 2,588.12 9,185.9K
10:19 2,588.05 2,588.76 2,587.67 2,588.09 9,762.9K
10:20 2,587.32 2,591.56 2,587.32 2,589.46 7,536.9K
10:21 2,590.01 2,590.01 2,587.67 2,588.07 8,115.9K
10:22 2,588.86 2,590.39 2,587.98 2,589.59 10,302.7K
10:23 2,589.62 2,589.62 2,585.79 2,585.79 7,889.7K
10:24 2,585.85 2,588.94 2,585.72 2,587.94 7,168.4K
10:25 2,588.34 2,589.59 2,588.10 2,589.59 9,026.2K
10:26 2,589.74 2,589.74 2,588.40 2,588.62 4,309.0K
10:27 2,588.25 2,589.86 2,587.55 2,589.86 7,512.7K
10:28 2,589.64 2,591.00 2,589.50 2,589.76 9,142.5K
10:29 2,589.69 2,590.58 2,587.02 2,588.14 7,980.5K
10:30 2,588.93 2,590.34 2,587.75 2,590.34 5,412.0K
10:31 2,589.79 2,591.25 2,589.66 2,591.25 11,269.5K
10:32 2,591.22 2,593.54 2,591.22 2,593.26 5,409.7K
10:33 2,593.39 2,595.50 2,593.39 2,594.66 10,310.6K
10:34 2,594.29 2,596.02 2,594.29 2,595.80 5,300.7K
10:35 2,595.66 2,595.66 2,593.69 2,593.94 5,794.0K
10:36 2,594.52 2,594.66 2,593.59 2,594.04 9,885.2K
10:37 2,593.87 2,593.94 2,592.47 2,593.94 5,354.3K
10:38 2,593.42 2,594.08 2,592.17 2,593.82 6,069.5K
10:39 2,593.48 2,595.35 2,593.30 2,595.35 6,729.5K
10:40 2,595.50 2,596.32 2,594.14 2,594.14 5,133.7K
10:41 2,594.28 2,595.96 2,593.96 2,595.31 10,343.7K
10:42 2,595.06 2,595.22 2,593.13 2,593.63 6,624.3K
10:43 2,593.35 2,593.66 2,591.57 2,593.15 6,068.6K
10:44 2,593.28 2,593.28 2,591.58 2,591.58 4,660.6K
10:45 2,591.91 2,595.81 2,591.91 2,595.81 5,482.0K
10:46 2,595.47 2,596.05 2,595.18 2,595.31 5,489.3K
10:47 2,595.26 2,596.48 2,595.18 2,596.31 6,522.9K
10:48 2,596.94 2,600.11 2,596.94 2,600.11 11,059.3K
10:49 2,599.95 2,600.60 2,597.24 2,597.24 7,943.6K
10:50 2,597.05 2,599.47 2,597.05 2,598.96 4,223.2K
10:51 2,598.56 2,601.20 2,598.01 2,600.17 6,634.1K
10:52 2,599.96 2,600.70 2,598.48 2,598.83 3,873.5K
10:53 2,598.85 2,598.85 2,595.22 2,595.22 4,948.1K
10:54 2,594.75 2,595.95 2,594.40 2,595.95 3,858.1K
10:55 2,596.36 2,597.13 2,595.30 2,595.30 3,241.1K
10:56 2,595.10 2,595.62 2,594.73 2,594.84 3,669.1K
10:57 2,594.87 2,597.58 2,594.64 2,595.71 4,216.4K
10:58 2,595.94 2,597.13 2,595.79 2,596.75 3,114.4K
10:59 2,597.13 2,597.13 2,595.17 2,595.24 4,658.5K
11:00 2,594.94 2,596.17 2,594.94 2,595.76 2,769.1K
11:01 2,596.00 2,596.83 2,595.61 2,596.65 5,193.5K
11:02 2,596.54 2,598.08 2,596.45 2,597.89 6,090.3K
11:03 2,598.10 2,598.63 2,597.01 2,598.26 4,678.5K
11:04 2,597.77 2,600.46 2,597.77 2,599.67 6,782.8K
11:05 2,599.42 2,599.42 2,597.92 2,598.25 5,555.8K
11:06 2,598.31 2,598.53 2,597.41 2,597.99 8,355.5K
11:07 2,598.55 2,598.79 2,595.79 2,595.79 5,376.8K
11:08 2,595.39 2,596.23 2,595.19 2,595.51 6,821.0K
11:09 2,595.61 2,597.01 2,595.12 2,595.12 4,612.0K
11:10 2,594.50 2,595.55 2,593.43 2,593.88 3,286.8K
11:11 2,593.94 2,595.28 2,593.58 2,594.98 2,805.2K
11:12 2,594.74 2,595.34 2,593.85 2,594.00 3,268.7K
11:13 2,593.94 2,594.66 2,593.58 2,593.58 4,938.0K
11:14 2,594.45 2,594.73 2,593.08 2,594.40 5,387.7K
11:15 2,594.31 2,595.63 2,594.12 2,594.96 3,033.0K
11:16 2,594.63 2,595.73 2,594.63 2,595.57 3,860.3K
11:17 2,595.01 2,595.62 2,593.98 2,594.49 4,252.0K
11:18 2,594.18 2,594.21 2,592.58 2,592.79 3,629.3K
11:19 2,592.55 2,592.65 2,591.88 2,591.94 3,863.9K
11:20 2,591.87 2,593.69 2,591.82 2,593.69 4,526.6K
11:21 2,593.43 2,594.54 2,592.74 2,594.38 3,269.5K
11:22 2,593.99 2,594.96 2,592.93 2,593.62 2,872.6K
11:23 2,594.46 2,594.98 2,592.74 2,592.74 2,766.9K
11:24 2,593.67 2,593.67 2,591.77 2,591.83 3,415.6K
11:25 2,592.36 2,592.36 2,591.11 2,591.82 4,788.2K
11:26 2,591.49 2,592.77 2,591.49 2,592.57 3,534.2K
11:27 2,592.88 2,594.29 2,592.72 2,593.24 5,335.4K
11:28 2,593.16 2,594.43 2,593.14 2,594.12 2,680.6K
11:29 2,594.29 2,594.68 2,593.28 2,593.92 3,058.4K
11:30 2,593.75 2,593.75 2,593.40 2,593.40 89.2K
11:31 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:32 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:33 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:34 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:35 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:36 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:37 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:38 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:39 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:40 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:41 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:42 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:43 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:44 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:45 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:46 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:47 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:48 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:49 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:50 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:51 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:52 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:53 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:54 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:55 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:56 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:57 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:58 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
11:59 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:00 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:01 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:02 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:03 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:04 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:05 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:06 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:07 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:08 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:09 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:10 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:11 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:12 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:13 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:14 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:15 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:16 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:17 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:18 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:19 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:20 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:21 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:22 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:23 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:24 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:25 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:26 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:27 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:28 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:29 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:30 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:31 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:32 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:33 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:34 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:35 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:36 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:37 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:38 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:39 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:40 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:41 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:42 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:43 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:44 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:45 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:46 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:47 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:48 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:49 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:50 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:51 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:52 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:53 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:54 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:55 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:56 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:57 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:58 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
12:59 2,593.40 2,593.40 2,593.40 2,593.40 0.0K
13:00 2,593.40 2,593.73 2,592.11 2,593.16 15,895.3K
13:01 2,592.76 2,593.31 2,592.25 2,593.15 7,496.4K
13:02 2,593.05 2,593.54 2,591.97 2,592.93 6,031.5K
13:03 2,592.95 2,593.82 2,592.51 2,593.27 4,216.6K
13:04 2,593.24 2,593.24 2,591.46 2,591.46 3,888.4K
13:05 2,591.56 2,592.05 2,590.75 2,591.72 3,592.7K
13:06 2,591.26 2,591.91 2,590.90 2,590.90 5,856.7K
13:07 2,591.07 2,591.71 2,589.04 2,589.42 8,712.2K
13:08 2,589.24 2,589.94 2,588.55 2,588.72 11,401.9K
13:09 2,588.56 2,589.71 2,588.50 2,588.52 5,156.8K
13:10 2,588.93 2,591.94 2,588.93 2,591.67 3,914.1K
13:11 2,591.81 2,592.62 2,591.37 2,592.60 3,797.6K
13:12 2,592.68 2,593.21 2,591.70 2,592.51 8,826.5K
13:13 2,592.50 2,593.26 2,592.23 2,593.26 6,930.6K
13:14 2,593.33 2,596.34 2,592.78 2,595.46 4,333.3K
13:15 2,595.14 2,597.13 2,595.14 2,597.13 4,720.4K
13:16 2,597.48 2,597.84 2,596.52 2,597.14 5,487.2K
13:17 2,597.13 2,597.32 2,595.74 2,596.54 5,112.9K
13:18 2,596.55 2,597.65 2,596.07 2,596.07 3,309.9K
13:19 2,596.56 2,596.92 2,596.32 2,596.45 3,367.1K
13:20 2,596.46 2,598.19 2,596.46 2,597.85 4,053.6K
13:21 2,598.12 2,600.76 2,598.12 2,600.76 4,873.3K
13:22 2,600.57 2,601.13 2,600.10 2,600.49 5,598.5K
13:23 2,601.16 2,601.70 2,600.99 2,601.48 3,258.6K
13:24 2,601.59 2,602.46 2,600.79 2,600.99 6,103.6K
13:25 2,601.17 2,601.17 2,599.19 2,599.46 4,288.3K
13:26 2,599.76 2,599.97 2,597.35 2,597.35 3,407.4K
13:27 2,597.32 2,599.31 2,597.32 2,599.23 3,132.2K
13:28 2,599.17 2,600.12 2,598.55 2,598.55 4,562.0K
13:29 2,598.89 2,599.46 2,598.57 2,599.41 4,247.4K
13:30 2,599.41 2,600.65 2,599.20 2,599.20 8,981.0K
13:31 2,599.19 2,599.94 2,597.69 2,597.69 4,015.8K
13:32 2,597.68 2,597.68 2,595.56 2,595.58 3,082.4K
13:33 2,595.77 2,597.15 2,595.77 2,596.92 3,085.3K
13:34 2,596.98 2,599.01 2,596.59 2,598.48 8,676.4K
13:35 2,598.33 2,598.98 2,597.55 2,598.67 4,005.6K
13:36 2,598.61 2,598.61 2,597.08 2,597.16 4,133.7K
13:37 2,597.67 2,600.77 2,597.15 2,600.30 12,581.9K
13:38 2,600.52 2,601.81 2,599.26 2,599.37 11,557.2K
13:39 2,599.37 2,600.48 2,598.99 2,599.77 4,951.2K
13:40 2,599.26 2,601.00 2,599.12 2,600.60 5,925.2K
13:41 2,600.66 2,600.76 2,599.57 2,600.29 5,490.4K
13:42 2,600.26 2,601.81 2,600.26 2,601.56 10,687.1K
13:43 2,601.61 2,602.73 2,601.61 2,602.06 8,916.0K
13:44 2,601.86 2,602.50 2,601.51 2,602.25 11,372.6K
13:45 2,602.25 2,603.33 2,601.34 2,603.33 6,722.3K
13:46 2,603.27 2,605.00 2,603.27 2,604.29 7,788.7K
13:47 2,604.03 2,606.78 2,604.03 2,606.55 10,215.2K
13:48 2,606.50 2,606.50 2,605.39 2,605.61 9,975.1K
13:49 2,605.66 2,607.44 2,605.66 2,607.44 15,449.3K
13:50 2,607.29 2,607.29 2,604.74 2,605.05 8,385.0K
13:51 2,604.97 2,605.24 2,603.77 2,603.78 5,296.2K
13:52 2,603.38 2,603.64 2,601.47 2,601.96 6,345.8K
13:53 2,601.60 2,601.60 2,598.76 2,599.39 6,286.5K
13:54 2,599.19 2,600.17 2,598.93 2,600.17 4,245.4K
13:55 2,600.30 2,601.53 2,599.70 2,599.70 5,092.7K
13:56 2,600.63 2,600.63 2,598.31 2,598.31 4,907.9K
13:57 2,598.24 2,598.69 2,597.65 2,597.65 5,275.1K
13:58 2,597.53 2,597.53 2,596.21 2,596.25 12,419.2K
13:59 2,595.81 2,597.24 2,595.81 2,597.24 5,569.1K
14:00 2,597.32 2,597.32 2,595.94 2,596.62 4,337.6K
14:01 2,596.56 2,598.76 2,596.56 2,598.72 6,284.5K
14:02 2,598.57 2,599.49 2,597.66 2,597.69 4,845.6K
14:03 2,597.88 2,598.51 2,597.72 2,597.87 4,407.7K
14:04 2,597.94 2,599.31 2,597.47 2,598.98 4,418.7K
14:05 2,598.79 2,598.79 2,597.07 2,597.39 6,464.8K
14:06 2,597.45 2,597.45 2,596.09 2,596.41 5,291.8K
14:07 2,596.57 2,596.57 2,595.34 2,595.41 5,544.5K
14:08 2,595.45 2,598.07 2,595.45 2,597.40 4,725.9K
14:09 2,597.17 2,598.47 2,597.17 2,597.78 5,925.9K
14:10 2,597.82 2,597.97 2,596.96 2,596.96 6,988.9K
14:11 2,596.79 2,596.79 2,595.70 2,595.81 4,067.5K
14:12 2,596.24 2,597.92 2,596.24 2,596.84 4,276.2K
14:13 2,596.75 2,597.14 2,595.47 2,595.57 3,977.7K
14:14 2,595.17 2,595.33 2,594.06 2,594.11 5,807.3K
14:15 2,594.51 2,594.99 2,594.14 2,594.81 7,201.8K
14:16 2,594.85 2,597.49 2,594.85 2,597.20 5,234.4K
14:17 2,597.04 2,597.04 2,595.38 2,595.65 4,088.7K
14:18 2,595.65 2,596.32 2,595.37 2,596.32 4,500.8K
14:19 2,595.95 2,596.37 2,594.92 2,595.76 7,230.6K
14:20 2,595.63 2,596.57 2,594.88 2,596.57 4,368.1K
14:21 2,596.23 2,597.43 2,596.20 2,597.06 6,943.2K
14:22 2,596.92 2,596.92 2,594.98 2,594.98 5,737.9K
14:23 2,595.12 2,595.12 2,594.13 2,594.67 3,969.3K
14:24 2,594.91 2,594.91 2,593.23 2,593.23 4,821.1K
14:25 2,592.74 2,593.11 2,592.29 2,592.44 5,947.4K
14:26 2,592.38 2,593.43 2,592.34 2,593.43 5,894.2K
14:27 2,592.87 2,592.87 2,589.84 2,589.84 10,291.6K
14:28 2,589.76 2,590.74 2,588.70 2,589.87 8,153.7K
14:29 2,590.62 2,592.99 2,590.62 2,592.19 6,791.3K
14:30 2,592.74 2,593.91 2,592.15 2,593.91 5,671.7K
14:31 2,593.63 2,594.74 2,592.20 2,592.20 8,439.3K
14:32 2,591.19 2,591.19 2,588.45 2,589.16 9,541.4K
14:33 2,588.50 2,589.94 2,588.35 2,588.65 6,657.8K
14:34 2,588.66 2,588.66 2,587.14 2,588.04 11,486.7K
14:35 2,588.38 2,588.38 2,586.83 2,587.06 7,438.2K
14:36 2,586.95 2,587.63 2,585.51 2,587.63 13,488.8K
14:37 2,586.91 2,589.47 2,586.91 2,589.45 9,054.1K
14:38 2,588.85 2,590.00 2,588.72 2,589.35 4,659.3K
14:39 2,589.36 2,589.36 2,586.67 2,587.34 6,859.2K
14:40 2,586.84 2,588.72 2,586.82 2,588.27 7,450.5K
14:41 2,588.51 2,589.17 2,587.53 2,587.86 13,790.8K
14:42 2,587.79 2,588.57 2,587.11 2,588.52 12,594.3K
14:43 2,588.30 2,591.09 2,588.17 2,591.01 8,320.3K
14:44 2,590.77 2,592.03 2,590.54 2,591.44 7,145.8K
14:45 2,591.53 2,592.43 2,591.34 2,591.92 9,878.2K
14:46 2,592.10 2,593.20 2,591.79 2,592.78 13,684.4K
14:47 2,592.83 2,592.84 2,591.18 2,591.91 8,011.9K
14:48 2,592.14 2,592.14 2,589.85 2,590.08 10,487.4K
14:49 2,590.02 2,590.02 2,588.48 2,589.07 9,002.6K
14:50 2,589.24 2,589.41 2,587.97 2,588.41 8,793.7K
14:51 2,587.92 2,587.99 2,586.48 2,586.72 12,760.9K
14:52 2,586.69 2,587.44 2,586.58 2,586.62 10,038.8K
14:53 2,586.17 2,586.88 2,585.73 2,585.73 11,388.5K
14:54 2,585.92 2,585.92 2,584.92 2,585.21 10,696.9K
14:55 2,585.14 2,585.40 2,584.47 2,584.64 14,215.6K
14:56 2,585.04 2,585.20 2,584.14 2,584.83 14,207.9K
14:57 2,584.46 2,584.71 2,584.46 2,584.71 1,432.9K
14:58 2,584.71 2,584.71 2,584.71 2,584.71 0.0K
14:59 2,584.71 2,584.71 2,583.42 2,583.42 27,107.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,578.37 2,625.55 2,549.23 2,602.01 3,110.7M
2025-09-26 2,586.78 2,607.44 2,583.42 2,583.42 2,095.9M
2025-09-25 2,581.07 2,609.31 2,579.07 2,598.27 2,314.3M
2025-09-24 2,548.53 2,584.51 2,548.53 2,578.69 2,349.0M
2025-09-23 2,565.09 2,583.36 2,530.57 2,559.35 3,008.8M
2025-09-22 2,529.96 2,581.40 2,518.57 2,570.29 2,141.8M
2025-09-19 2,554.49 2,563.27 2,534.48 2,534.48 2,386.9M
2025-09-18 2,607.30 2,627.05 2,529.12 2,558.17 3,477.7M
2025-09-17 2,576.27 2,601.43 2,566.61 2,589.11 2,456.1M
2025-09-16 2,604.71 2,616.60 2,581.49 2,589.13 2,446.2M
2025-09-15 2,608.49 2,619.23 2,586.98 2,594.90 2,182.6M
2025-09-12 2,589.63 2,620.60 2,583.50 2,593.22 2,243.2M
2025-09-11 2,517.23 2,592.25 2,507.14 2,591.80 2,736.5M
2025-09-10 2,513.75 2,539.00 2,505.70 2,523.15 1,725.1M
2025-09-09 2,505.76 2,535.98 2,498.81 2,509.91 2,114.3M
2025-09-08 2,537.40 2,544.93 2,520.91 2,527.93 2,379.2M
2025-09-05 2,511.45 2,553.95 2,498.24 2,544.85 2,656.9M
2025-09-04 2,555.71 2,556.43 2,482.69 2,511.00 4,047.2M
2025-09-03 2,593.96 2,599.06 2,551.67 2,569.87 2,700.9M
2025-09-02 2,584.96 2,609.73 2,571.07 2,598.41 3,449.9M
2025-09-01 2,571.60 2,590.41 2,553.68 2,582.73 2,897.9M
2025-08-29 2,547.10 2,580.59 2,545.92 2,565.95 3,507.5M
2025-08-28 2,507.06 2,575.15 2,500.18 2,572.41 2,671.6M
2025-08-27 2,547.34 2,559.61 2,500.98 2,500.98 3,007.9M
2025-08-26 2,541.22 2,553.24 2,530.60 2,537.75 2,195.1M
2025-08-25 2,519.76 2,566.12 2,511.16 2,566.12 3,321.5M
2025-08-22 2,407.46 2,490.04 2,407.46 2,490.04 2,580.7M
2025-08-21 2,387.30 2,408.19 2,384.96 2,393.38 2,230.6M
2025-08-20 2,339.36 2,381.68 2,327.27 2,380.56 2,272.4M
2025-08-19 2,372.15 2,386.22 2,345.43 2,346.43 2,647.9M
2025-08-18 2,372.68 2,385.02 2,357.18 2,365.50 2,827.7M
2025-08-15 2,343.40 2,364.55 2,336.24 2,355.78 2,954.5M
2025-08-14 2,325.67 2,380.78 2,325.67 2,353.36 2,093.8M
2025-08-13 2,317.01 2,334.34 2,315.49 2,323.75 2,314.0M
2025-08-12 2,277.41 2,330.35 2,277.41 2,319.62 1,990.2M
2025-08-11 2,277.33 2,285.92 2,269.96 2,277.73 2,038.8M
2025-08-08 2,280.01 2,287.42 2,273.70 2,276.44 1,640.5M
2025-08-07 2,288.53 2,296.03 2,276.74 2,285.11 1,878.6M
2025-08-06 2,270.53 2,285.01 2,267.98 2,282.98 1,804.3M
2025-08-05 2,256.26 2,274.49 2,251.17 2,271.99 1,796.4M
2025-08-04 2,232.25 2,254.58 2,232.25 2,252.34 1,925.0M
2025-08-01 2,250.89 2,258.92 2,233.34 2,237.21 2,157.3M
2025-07-31 2,275.54 2,276.01 2,249.05 2,256.67 2,625.6M
2025-07-30 2,276.60 2,302.77 2,271.14 2,283.04 2,148.9M
2025-07-29 2,269.88 2,280.96 2,266.46 2,276.77 1,926.0M
2025-07-28 2,270.24 2,275.65 2,255.78 2,271.58 1,934.7M
2025-07-25 2,262.21 2,271.90 2,250.78 2,266.51 2,020.9M
2025-07-24 2,257.14 2,271.82 2,253.00 2,265.14 2,469.5M
2025-07-23 2,260.74 2,280.12 2,256.66 2,261.90 2,729.1M
2025-07-22 2,240.55 2,264.50 2,231.93 2,259.43 2,662.4M
2025-07-21 2,244.37 2,246.54 2,235.37 2,240.54 1,892.2M
2025-07-18 2,219.26 2,240.68 2,219.26 2,237.24 1,687.6M
2025-07-17 2,212.41 2,217.33 2,204.65 2,217.22 1,603.0M
2025-07-16 2,222.25 2,231.20 2,212.55 2,221.75 1,631.5M
2025-07-15 2,231.15 2,235.89 2,208.34 2,222.00 1,771.3M
2025-07-14 2,232.72 2,243.54 2,230.63 2,230.73 2,262.6M
2025-07-11 2,221.70 2,268.46 2,220.51 2,230.49 3,877.6M
2025-07-10 2,210.80 2,242.42 2,210.80 2,227.15 2,564.9M
2025-07-09 2,214.78 2,227.75 2,209.88 2,211.08 1,864.4M
2025-07-08 2,202.27 2,217.09 2,198.89 2,214.71 1,349.6M
2025-07-07 2,205.68 2,206.68 2,196.97 2,201.92 1,213.7M
2025-07-04 2,199.63 2,229.46 2,194.69 2,212.00 1,650.4M
2025-07-03 2,204.58 2,207.36 2,193.07 2,201.93 1,404.4M
2025-07-02 2,203.48 2,208.96 2,195.79 2,200.37 1,395.0M
2025-07-01 2,201.37 2,204.41 2,190.94 2,201.21 1,404.2M
2025-06-30 2,189.44 2,202.82 2,187.54 2,199.17 1,674.1M
2025-06-27 2,219.81 2,224.40 2,189.89 2,191.55 2,543.5M
2025-06-26 2,214.45 2,228.17 2,213.94 2,219.60 1,682.7M
2025-06-25 2,191.13 2,220.81 2,187.62 2,218.68 2,084.8M
2025-06-24 2,167.09 2,204.66 2,167.09 2,194.37 2,024.8M
2025-06-23 2,151.24 2,174.18 2,142.64 2,168.37 1,796.6M
2025-06-20 2,150.00 2,163.82 2,150.00 2,156.99 1,435.1M
2025-06-19 2,162.11 2,164.00 2,146.71 2,153.51 1,532.7M
2025-06-18 2,164.07 2,168.68 2,153.85 2,163.73 1,476.8M
2025-06-17 2,165.56 2,167.29 2,152.20 2,160.97 1,338.2M
2025-06-16 2,155.10 2,167.35 2,151.26 2,165.82 1,623.4M
2025-06-13 2,171.09 2,175.92 2,155.65 2,161.65 1,891.4M
2025-06-12 2,165.94 2,175.61 2,152.30 2,173.57 1,512.7M
2025-06-11 2,157.53 2,175.84 2,156.57 2,166.33 1,435.5M
2025-06-10 2,164.55 2,175.17 2,150.13 2,157.91 1,927.1M
2025-06-09 2,152.92 2,159.40 2,149.34 2,153.60 1,723.5M
2025-06-06 2,150.47 2,159.80 2,147.08 2,149.90 1,223.2M
2025-06-05 2,158.56 2,161.55 2,148.93 2,152.80 1,323.2M
2025-06-04 2,155.58 2,162.64 2,153.74 2,157.36 1,158.1M
2025-06-03 2,144.16 2,163.00 2,141.15 2,154.95 1,544.8M
2025-05-30 2,149.37 2,157.49 2,138.94 2,143.48 1,564.4M
2025-05-29 2,146.41 2,160.82 2,142.38 2,150.63 1,162.5M
2025-05-28 2,147.83 2,153.27 2,144.21 2,146.50 1,089.9M
2025-05-27 2,155.75 2,162.66 2,144.47 2,147.04 1,163.0M
2025-05-26 2,166.36 2,174.84 2,149.43 2,154.66 1,386.3M
2025-05-23 2,177.98 2,193.45 2,170.07 2,170.62 1,649.1M
2025-05-22 2,174.69 2,184.03 2,169.39 2,178.71 1,351.4M
2025-05-21 2,162.18 2,186.41 2,162.18 2,178.40 1,500.2M
2025-05-20 2,158.11 2,171.68 2,157.87 2,163.00 1,237.4M
2025-05-19 2,157.10 2,164.26 2,150.37 2,153.60 1,221.0M
2025-05-16 2,178.45 2,181.44 2,153.29 2,161.71 1,672.0M
2025-05-15 2,182.48 2,192.84 2,178.23 2,182.54 1,730.0M
2025-05-14 2,152.61 2,196.54 2,151.84 2,187.21 2,037.4M
2025-05-13 2,154.48 2,155.46 2,145.08 2,152.68 1,824.0M
2025-05-12 2,129.53 2,151.98 2,122.57 2,148.91 1,840.1M
2025-05-09 2,122.56 2,134.00 2,122.56 2,129.51 1,548.7M
2025-05-08 2,112.59 2,135.73 2,110.42 2,121.84 1,618.0M
2025-05-07 2,137.09 2,137.09 2,109.08 2,120.11 2,106.1M
2025-05-06 2,115.84 2,115.84 2,095.66 2,105.32 1,835.0M
2025-04-30 2,106.75 2,107.50 2,093.95 2,098.37 2,236.7M
2025-04-29 2,108.37 2,113.24 2,101.23 2,105.30 1,323.6M
2025-04-28 2,103.23 2,112.75 2,095.12 2,107.62 1,363.0M
2025-04-25 2,117.03 2,120.98 2,103.20 2,108.30 1,436.1M
2025-04-24 2,104.57 2,120.08 2,104.57 2,110.89 1,462.2M
2025-04-23 2,117.55 2,119.31 2,102.50 2,104.55 1,502.8M
2025-04-22 2,101.38 2,121.98 2,101.17 2,111.61 1,800.6M
2025-04-21 2,102.57 2,113.76 2,099.67 2,103.41 1,785.4M
2025-04-18 2,098.76 2,110.58 2,094.80 2,104.52 1,542.6M
2025-04-17 2,097.40 2,108.20 2,090.19 2,106.31 1,724.0M
2025-04-16 2,093.93 2,108.47 2,073.61 2,106.63 2,294.5M
2025-04-15 2,080.98 2,089.77 2,074.11 2,088.20 2,015.0M
2025-04-14 2,077.23 2,092.14 2,068.59 2,085.42 2,115.1M
2025-04-11 2,069.29 2,071.62 2,051.49 2,070.94 2,048.7M
2025-04-10 2,076.08 2,076.08 2,046.14 2,064.99 2,589.4M
2025-04-09 2,014.81 2,052.16 2,006.56 2,052.16 3,521.1M
2025-04-08 2,009.61 2,040.24 1,988.19 2,040.24 4,080.2M
2025-04-07 2,030.22 2,048.81 1,959.76 2,002.71 4,985.0M
2025-04-03 2,100.16 2,127.86 2,100.16 2,119.85 1,915.9M
2025-04-02 2,126.41 2,129.04 2,115.84 2,120.35 1,517.8M
2025-04-01 2,132.87 2,139.19 2,127.02 2,130.31 1,990.3M
2025-03-31 2,131.27 2,146.10 2,122.28 2,129.39 2,195.1M
2025-03-28 2,140.63 2,141.96 2,128.26 2,133.83 1,473.6M
2025-03-27 2,120.15 2,145.96 2,119.67 2,139.89 1,666.0M
2025-03-26 2,135.89 2,139.95 2,121.83 2,123.46 1,695.6M
2025-03-25 2,133.96 2,137.95 2,128.43 2,134.26 1,519.0M
2025-03-24 2,121.58 2,135.20 2,118.42 2,133.37 1,823.4M
2025-03-21 2,153.32 2,160.79 2,117.91 2,121.59 2,115.2M
2025-03-20 2,173.32 2,174.74 2,151.44 2,158.04 1,692.9M
2025-03-19 2,159.08 2,181.02 2,158.87 2,172.99 1,778.3M
2025-03-18 2,168.17 2,170.97 2,159.37 2,161.40 1,606.0M
2025-03-17 2,170.96 2,171.77 2,155.65 2,158.35 2,034.6M
2025-03-14 2,110.85 2,163.38 2,109.47 2,157.22 3,085.5M
2025-03-13 2,103.45 2,113.93 2,093.44 2,101.96 1,859.5M
2025-03-12 2,111.15 2,112.57 2,098.42 2,098.88 1,696.8M
2025-03-11 2,080.51 2,106.94 2,079.82 2,106.94 1,723.3M
2025-03-10 2,108.78 2,109.52 2,086.62 2,099.36 1,898.2M
2025-03-07 2,099.70 2,116.21 2,098.15 2,105.81 1,873.9M
2025-03-06 2,082.57 2,106.99 2,080.46 2,103.17 2,322.3M
2025-03-05 2,060.33 2,075.25 2,054.66 2,073.03 2,138.6M
2025-03-04 2,057.15 2,066.35 2,048.67 2,059.54 1,833.5M
2025-03-03 2,085.83 2,089.69 2,057.94 2,065.47 2,009.0M
2025-02-28 2,106.22 2,120.36 2,079.17 2,080.24 2,437.0M
2025-02-27 2,093.66 2,114.50 2,091.78 2,113.13 2,223.8M
2025-02-26 2,076.92 2,096.39 2,076.19 2,095.90 2,128.2M
2025-02-25 2,077.38 2,087.32 2,067.74 2,073.14 2,058.3M
2025-02-24 2,092.59 2,106.62 2,083.40 2,091.43 2,508.5M
2025-02-21 2,087.11 2,108.05 2,078.82 2,102.05 2,686.4M
2025-02-20 2,081.61 2,086.67 2,073.41 2,082.84 1,739.3M
2025-02-19 2,076.55 2,092.90 2,069.94 2,081.93 1,882.3M
2025-02-18 2,086.86 2,104.12 2,072.71 2,078.51 2,161.1M
2025-02-17 2,092.61 2,097.84 2,080.75 2,092.94 2,073.5M
2025-02-14 2,081.06 2,094.51 2,076.83 2,093.42 1,839.3M
2025-02-13 2,075.38 2,096.35 2,073.94 2,081.82 1,892.4M
2025-02-12 2,062.05 2,079.59 2,056.56 2,077.43 1,756.1M
2025-02-11 2,074.45 2,075.42 2,060.74 2,064.74 2,042.3M
2025-02-10 2,066.21 2,078.86 2,062.48 2,072.55 1,797.9M
2025-02-07 2,049.96 2,078.42 2,040.33 2,065.22 2,317.4M
2025-02-06 2,037.11 2,052.38 2,029.40 2,051.58 1,663.3M
2025-02-05 2,068.78 2,069.69 2,032.80 2,037.54 1,989.8M
2025-01-27 2,049.65 2,066.09 2,049.61 2,058.22 1,975.5M
2025-01-24 2,034.47 2,061.54 2,032.97 2,048.33 1,820.7M
2025-01-23 2,039.67 2,066.84 2,035.23 2,038.91 2,457.7M
2025-01-22 2,051.32 2,051.32 2,020.52 2,025.65 1,969.2M
2025-01-21 2,068.10 2,068.93 2,051.03 2,055.83 1,489.0M
2025-01-20 2,067.36 2,080.53 2,058.69 2,061.73 1,696.1M
2025-01-17 2,052.09 2,067.15 2,046.36 2,055.43 1,545.7M
2025-01-16 2,074.18 2,081.54 2,050.12 2,059.40 1,769.2M
2025-01-15 2,071.12 2,076.58 2,062.26 2,066.04 2,015.5M
2025-01-14 2,040.57 2,080.32 2,034.27 2,074.88 2,059.1M
2025-01-13 2,034.67 2,048.28 2,023.38 2,038.84 1,859.0M
2025-01-10 2,060.46 2,065.58 2,039.77 2,039.77 1,667.6M
2025-01-09 2,068.22 2,069.42 2,051.84 2,056.22 1,570.0M
2025-01-08 2,065.62 2,081.60 2,047.88 2,070.54 2,233.6M
2025-01-07 2,053.68 2,070.44 2,046.58 2,069.32 1,944.5M
2025-01-06 2,064.00 2,069.59 2,039.80 2,057.13 2,166.8M
2025-01-03 2,079.06 2,084.74 2,055.17 2,060.34 2,442.5M
2025-01-02 2,131.08 2,133.28 2,064.33 2,075.87 2,823.3M