上证自然资源指数 (SSENR)

SSENR
🏛️ 中国 →
3,533.67
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 3,467.12 3,467.12 3,467.12 3,467.12 37,678.7K
09:29 3,467.12 3,467.12 3,467.12 3,467.12 0.0K
09:30 3,467.12 3,474.75 3,467.12 3,474.08 113,259.2K
09:31 3,476.25 3,487.54 3,475.88 3,487.54 78,888.0K
09:32 3,488.28 3,502.88 3,488.28 3,502.54 97,033.8K
09:33 3,502.02 3,502.02 3,495.49 3,500.30 96,870.8K
09:34 3,499.87 3,499.87 3,495.43 3,496.35 68,998.8K
09:35 3,496.64 3,504.39 3,496.20 3,502.50 71,482.6K
09:36 3,502.35 3,508.78 3,502.35 3,506.69 71,466.2K
09:37 3,506.86 3,506.86 3,500.87 3,502.65 57,378.7K
09:38 3,502.59 3,503.55 3,497.38 3,501.20 52,594.3K
09:39 3,501.05 3,505.27 3,500.40 3,503.10 52,879.6K
09:40 3,502.63 3,504.58 3,501.77 3,501.77 56,674.5K
09:41 3,500.81 3,503.78 3,499.75 3,502.53 41,502.8K
09:42 3,503.44 3,507.11 3,503.44 3,506.52 53,633.2K
09:43 3,507.07 3,508.31 3,504.85 3,508.31 37,802.7K
09:44 3,508.22 3,509.81 3,505.65 3,505.98 38,550.6K
09:45 3,506.67 3,511.91 3,506.67 3,511.69 34,912.1K
09:46 3,512.12 3,521.09 3,512.12 3,521.09 44,285.7K
09:47 3,520.68 3,522.82 3,519.55 3,522.82 39,231.1K
09:48 3,522.80 3,524.73 3,517.21 3,517.21 33,977.6K
09:49 3,516.71 3,516.71 3,511.67 3,513.37 28,150.8K
09:50 3,512.76 3,512.76 3,508.81 3,508.81 35,893.9K
09:51 3,508.51 3,509.72 3,500.89 3,501.29 33,342.6K
09:52 3,501.62 3,504.51 3,501.62 3,504.09 24,213.5K
09:53 3,504.24 3,504.24 3,498.69 3,498.69 23,703.2K
09:54 3,498.31 3,499.36 3,496.41 3,496.41 22,835.0K
09:55 3,495.98 3,497.28 3,495.80 3,495.89 22,929.6K
09:56 3,496.51 3,497.95 3,495.69 3,497.22 20,137.5K
09:57 3,497.10 3,497.39 3,488.49 3,488.83 27,350.1K
09:58 3,487.65 3,488.59 3,485.07 3,485.77 26,047.2K
09:59 3,485.74 3,491.20 3,485.74 3,490.20 20,832.7K
10:00 3,491.15 3,491.66 3,486.73 3,487.32 19,484.6K
10:01 3,486.76 3,488.14 3,485.20 3,485.20 18,868.9K
10:02 3,484.64 3,486.74 3,483.90 3,486.74 20,123.7K
10:03 3,486.88 3,487.44 3,480.39 3,480.39 24,661.2K
10:04 3,480.14 3,481.64 3,478.55 3,480.80 23,450.3K
10:05 3,481.13 3,481.85 3,480.05 3,480.58 17,575.6K
10:06 3,480.38 3,482.51 3,480.38 3,482.47 15,222.5K
10:07 3,482.66 3,487.37 3,482.02 3,486.75 14,393.3K
10:08 3,486.59 3,487.26 3,486.34 3,486.96 13,009.3K
10:09 3,487.43 3,487.43 3,484.51 3,485.33 14,667.5K
10:10 3,485.68 3,485.92 3,482.08 3,482.08 12,223.2K
10:11 3,481.68 3,481.68 3,479.64 3,480.07 12,385.7K
10:12 3,479.81 3,480.15 3,476.52 3,476.74 15,146.3K
10:13 3,476.67 3,477.37 3,475.16 3,475.89 14,967.2K
10:14 3,475.20 3,475.93 3,474.21 3,474.77 15,456.0K
10:15 3,474.20 3,477.15 3,474.20 3,477.15 13,333.0K
10:16 3,476.66 3,476.66 3,473.52 3,475.35 11,807.6K
10:17 3,475.10 3,475.14 3,471.54 3,471.54 13,926.8K
10:18 3,470.98 3,471.01 3,469.32 3,470.05 15,917.9K
10:19 3,470.06 3,471.97 3,470.06 3,471.41 12,497.7K
10:20 3,471.44 3,475.99 3,471.44 3,475.44 11,576.8K
10:21 3,475.76 3,475.86 3,473.43 3,474.11 10,564.7K
10:22 3,474.96 3,475.85 3,474.19 3,475.85 10,191.8K
10:23 3,475.89 3,475.89 3,473.70 3,474.30 11,755.0K
10:24 3,474.43 3,476.63 3,473.81 3,476.44 11,352.9K
10:25 3,477.44 3,478.62 3,477.16 3,478.54 9,003.0K
10:26 3,478.81 3,481.26 3,478.29 3,481.26 9,623.4K
10:27 3,481.15 3,483.29 3,480.80 3,483.18 8,479.4K
10:28 3,483.75 3,486.15 3,483.75 3,483.89 12,737.6K
10:29 3,483.56 3,483.56 3,482.35 3,483.31 7,924.4K
10:30 3,483.30 3,483.30 3,481.55 3,481.78 7,225.6K
10:31 3,481.12 3,482.12 3,480.67 3,481.27 6,962.9K
10:32 3,481.29 3,486.66 3,481.29 3,486.07 7,342.1K
10:33 3,486.39 3,487.74 3,485.73 3,485.73 7,894.2K
10:34 3,485.19 3,486.97 3,485.19 3,486.86 6,645.3K
10:35 3,486.93 3,487.46 3,485.22 3,487.25 9,857.2K
10:36 3,487.72 3,488.33 3,486.67 3,486.73 8,662.3K
10:37 3,487.04 3,487.04 3,485.42 3,487.01 7,238.1K
10:38 3,486.55 3,486.70 3,483.89 3,484.49 7,741.8K
10:39 3,483.97 3,486.31 3,483.97 3,485.99 14,171.0K
10:40 3,486.52 3,488.38 3,486.52 3,488.38 19,082.5K
10:41 3,487.79 3,487.88 3,486.90 3,487.06 14,384.4K
10:42 3,486.49 3,487.56 3,484.78 3,487.56 11,279.5K
10:43 3,487.12 3,487.28 3,485.57 3,485.98 9,033.6K
10:44 3,486.23 3,486.40 3,484.87 3,486.40 8,105.7K
10:45 3,486.31 3,489.39 3,486.31 3,488.33 7,959.1K
10:46 3,487.86 3,491.54 3,487.86 3,491.54 5,927.1K
10:47 3,490.83 3,491.92 3,490.42 3,491.04 6,839.6K
10:48 3,490.83 3,493.61 3,490.83 3,492.03 6,781.7K
10:49 3,491.48 3,492.11 3,490.62 3,490.96 7,468.8K
10:50 3,490.90 3,491.73 3,490.80 3,491.71 7,728.6K
10:51 3,490.69 3,493.72 3,490.66 3,492.68 9,217.0K
10:52 3,492.60 3,492.60 3,490.29 3,490.93 6,865.4K
10:53 3,490.90 3,491.41 3,489.79 3,489.79 6,474.3K
10:54 3,489.77 3,490.58 3,489.35 3,490.13 5,518.8K
10:55 3,490.30 3,492.62 3,490.30 3,491.48 7,191.4K
10:56 3,491.56 3,492.41 3,491.43 3,491.94 4,650.8K
10:57 3,491.31 3,491.85 3,489.84 3,489.84 6,478.8K
10:58 3,489.52 3,489.57 3,488.51 3,488.78 7,143.1K
10:59 3,489.37 3,490.12 3,488.73 3,488.96 10,649.5K
11:00 3,488.89 3,489.64 3,488.27 3,489.29 6,672.9K
11:01 3,489.50 3,492.39 3,489.50 3,492.15 7,512.3K
11:02 3,492.12 3,493.57 3,491.89 3,492.53 6,660.8K
11:03 3,493.23 3,493.23 3,489.85 3,491.30 6,196.8K
11:04 3,491.42 3,492.83 3,491.36 3,492.23 5,055.8K
11:05 3,492.71 3,492.71 3,490.72 3,491.55 5,543.9K
11:06 3,491.79 3,492.60 3,490.73 3,492.60 7,119.4K
11:07 3,493.23 3,493.23 3,489.35 3,489.35 6,030.6K
11:08 3,489.01 3,489.06 3,486.86 3,487.08 6,811.7K
11:09 3,487.14 3,488.28 3,486.70 3,486.91 5,686.6K
11:10 3,486.41 3,487.38 3,486.16 3,486.50 5,457.7K
11:11 3,486.77 3,487.50 3,486.19 3,487.35 7,144.3K
11:12 3,486.79 3,487.78 3,486.61 3,486.61 6,856.3K
11:13 3,487.06 3,487.73 3,486.64 3,487.08 6,858.8K
11:14 3,487.15 3,488.54 3,485.63 3,488.41 7,302.6K
11:15 3,488.68 3,488.72 3,487.39 3,487.90 4,615.5K
11:16 3,487.59 3,490.05 3,487.59 3,489.62 6,180.8K
11:17 3,489.50 3,489.50 3,486.60 3,486.60 5,519.3K
11:18 3,487.24 3,487.73 3,485.81 3,485.81 5,276.7K
11:19 3,485.84 3,486.51 3,485.74 3,485.93 5,245.8K
11:20 3,485.65 3,486.42 3,484.78 3,486.32 5,599.9K
11:21 3,485.87 3,485.87 3,484.16 3,484.47 5,544.3K
11:22 3,484.36 3,484.87 3,483.54 3,484.05 4,277.7K
11:23 3,483.63 3,483.63 3,482.31 3,482.37 5,653.8K
11:24 3,482.58 3,482.58 3,481.39 3,482.39 4,999.6K
11:25 3,482.25 3,482.38 3,481.07 3,481.70 5,199.3K
11:26 3,481.64 3,483.83 3,481.64 3,483.28 4,359.9K
11:27 3,483.70 3,485.09 3,483.70 3,483.86 4,354.7K
11:28 3,483.91 3,485.38 3,483.71 3,485.38 3,717.5K
11:29 3,485.11 3,486.85 3,485.11 3,486.45 4,343.6K
11:30 3,486.77 3,486.93 3,486.77 3,486.93 136.6K
11:31 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:32 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:33 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:34 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:35 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:36 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:37 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:38 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:39 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:40 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:41 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:42 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:43 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:44 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:45 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:46 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:47 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:48 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:49 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:50 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:51 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:52 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:53 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:54 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:55 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:56 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:57 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:58 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
11:59 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:00 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:01 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:02 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:03 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:04 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:05 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:06 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:07 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:08 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:09 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:10 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:11 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:12 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:13 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:14 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:15 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:16 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:17 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:18 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:19 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:20 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:21 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:22 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:23 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:24 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:25 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:26 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:27 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:28 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:29 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:30 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:31 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:32 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:33 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:34 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:35 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:36 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:37 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:38 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:39 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:40 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:41 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:42 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:43 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:44 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:45 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:46 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:47 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:48 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:49 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:50 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:51 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:52 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:53 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:54 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:55 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:56 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:57 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:58 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
12:59 3,486.93 3,486.93 3,486.93 3,486.93 0.0K
13:00 3,486.93 3,487.02 3,483.61 3,484.47 16,218.5K
13:01 3,483.75 3,484.31 3,482.26 3,482.36 8,703.8K
13:02 3,482.09 3,485.10 3,482.09 3,483.17 8,226.4K
13:03 3,483.43 3,485.10 3,483.38 3,483.38 5,878.6K
13:04 3,483.43 3,483.43 3,480.23 3,481.44 8,661.7K
13:05 3,481.05 3,482.83 3,481.05 3,482.83 8,376.4K
13:06 3,483.02 3,484.36 3,483.02 3,483.36 6,762.6K
13:07 3,483.34 3,484.48 3,481.15 3,481.15 7,642.1K
13:08 3,480.94 3,482.10 3,480.36 3,482.10 5,074.2K
13:09 3,481.67 3,482.20 3,480.32 3,480.71 5,867.9K
13:10 3,481.11 3,483.44 3,480.89 3,483.25 6,776.4K
13:11 3,483.13 3,483.79 3,482.76 3,483.73 5,151.9K
13:12 3,483.29 3,485.95 3,483.12 3,485.30 7,826.5K
13:13 3,485.33 3,485.91 3,484.64 3,485.45 5,862.0K
13:14 3,484.86 3,486.84 3,484.59 3,486.60 5,370.4K
13:15 3,486.91 3,491.08 3,486.28 3,490.60 12,752.2K
13:16 3,490.58 3,492.02 3,490.58 3,491.67 12,854.3K
13:17 3,492.10 3,492.35 3,490.54 3,491.64 10,776.2K
13:18 3,490.97 3,491.42 3,488.64 3,488.64 6,554.5K
13:19 3,488.78 3,489.75 3,488.50 3,488.69 7,795.6K
13:20 3,488.34 3,489.07 3,488.14 3,489.07 6,049.9K
13:21 3,489.71 3,492.18 3,489.71 3,492.18 5,720.7K
13:22 3,491.70 3,492.06 3,490.77 3,492.06 7,289.0K
13:23 3,491.61 3,493.02 3,491.61 3,492.70 6,931.9K
13:24 3,492.72 3,492.91 3,489.58 3,489.69 6,928.9K
13:25 3,489.64 3,489.64 3,487.26 3,487.76 6,760.3K
13:26 3,488.00 3,489.05 3,487.66 3,487.96 5,196.5K
13:27 3,487.72 3,489.76 3,487.72 3,489.76 6,816.6K
13:28 3,489.94 3,491.18 3,488.79 3,488.85 6,053.9K
13:29 3,489.56 3,489.56 3,488.10 3,489.51 4,670.7K
13:30 3,489.32 3,491.06 3,488.83 3,489.93 9,874.4K
13:31 3,490.58 3,490.93 3,487.21 3,487.21 8,422.1K
13:32 3,487.88 3,487.88 3,484.01 3,484.16 6,335.5K
13:33 3,484.61 3,486.29 3,484.61 3,485.76 7,273.8K
13:34 3,485.69 3,487.43 3,485.64 3,487.43 6,156.1K
13:35 3,487.76 3,487.85 3,486.49 3,486.67 5,652.5K
13:36 3,486.30 3,486.48 3,485.29 3,485.39 5,489.5K
13:37 3,485.46 3,487.97 3,485.46 3,487.21 10,549.5K
13:38 3,487.75 3,488.88 3,487.23 3,487.23 8,092.9K
13:39 3,486.12 3,486.73 3,485.52 3,486.04 6,318.1K
13:40 3,486.17 3,486.17 3,484.48 3,484.48 7,176.6K
13:41 3,484.56 3,484.84 3,483.67 3,484.08 6,450.3K
13:42 3,484.78 3,486.58 3,484.64 3,486.47 5,825.1K
13:43 3,486.34 3,488.00 3,486.34 3,487.84 7,713.6K
13:44 3,487.95 3,488.52 3,487.69 3,488.41 7,745.0K
13:45 3,488.30 3,488.30 3,486.33 3,487.03 9,718.9K
13:46 3,487.08 3,487.35 3,486.57 3,486.94 7,317.5K
13:47 3,487.14 3,489.67 3,486.55 3,489.41 7,108.0K
13:48 3,488.85 3,489.14 3,488.03 3,489.14 6,777.1K
13:49 3,489.17 3,490.44 3,489.17 3,490.22 6,610.5K
13:50 3,490.89 3,490.89 3,488.46 3,488.97 8,848.5K
13:51 3,488.39 3,488.39 3,486.16 3,486.38 6,552.8K
13:52 3,486.49 3,486.87 3,483.00 3,483.08 8,269.5K
13:53 3,482.94 3,482.94 3,479.65 3,480.30 10,909.6K
13:54 3,480.22 3,481.24 3,480.22 3,480.77 4,888.1K
13:55 3,480.50 3,481.84 3,480.26 3,480.26 6,427.2K
13:56 3,480.73 3,480.92 3,479.47 3,479.74 5,130.9K
13:57 3,479.58 3,480.09 3,477.98 3,477.98 10,036.1K
13:58 3,477.93 3,477.93 3,475.72 3,475.81 9,297.3K
13:59 3,476.05 3,476.28 3,474.75 3,475.30 8,837.9K
14:00 3,474.97 3,475.43 3,474.21 3,475.03 10,088.4K
14:01 3,475.26 3,477.10 3,475.23 3,476.99 9,672.3K
14:02 3,477.35 3,477.99 3,476.20 3,476.74 5,935.1K
14:03 3,476.42 3,476.57 3,474.84 3,475.41 5,128.5K
14:04 3,475.05 3,477.56 3,474.85 3,477.56 6,617.7K
14:05 3,477.29 3,477.46 3,475.53 3,475.53 5,225.8K
14:06 3,475.81 3,476.05 3,474.45 3,475.05 5,847.3K
14:07 3,474.49 3,474.99 3,473.59 3,474.40 6,557.9K
14:08 3,475.08 3,477.86 3,475.08 3,477.08 6,839.0K
14:09 3,477.13 3,477.92 3,476.83 3,477.62 5,109.1K
14:10 3,477.40 3,477.57 3,474.96 3,474.96 6,539.2K
14:11 3,474.90 3,475.24 3,474.02 3,474.46 7,095.0K
14:12 3,473.99 3,476.15 3,473.99 3,475.38 8,486.8K
14:13 3,474.83 3,474.89 3,473.25 3,473.74 5,043.2K
14:14 3,473.59 3,473.59 3,470.83 3,470.83 10,267.8K
14:15 3,470.49 3,471.66 3,469.96 3,471.07 8,724.7K
14:16 3,470.79 3,475.68 3,470.79 3,475.44 10,988.1K
14:17 3,474.97 3,474.97 3,473.24 3,473.65 6,646.0K
14:18 3,474.21 3,475.50 3,473.35 3,475.50 5,484.7K
14:19 3,474.90 3,475.52 3,474.80 3,475.31 6,283.9K
14:20 3,475.73 3,475.73 3,474.28 3,475.60 5,570.9K
14:21 3,474.96 3,477.27 3,474.96 3,476.82 6,327.9K
14:22 3,476.57 3,476.57 3,473.96 3,474.45 6,681.6K
14:23 3,473.86 3,474.57 3,473.39 3,474.09 6,311.8K
14:24 3,473.92 3,474.59 3,473.03 3,473.03 5,346.3K
14:25 3,472.52 3,473.36 3,471.62 3,471.90 9,326.4K
14:26 3,472.12 3,472.52 3,471.41 3,472.47 7,676.1K
14:27 3,472.17 3,472.17 3,468.44 3,468.44 12,173.4K
14:28 3,468.99 3,469.51 3,467.61 3,468.48 11,267.7K
14:29 3,469.85 3,472.69 3,469.85 3,472.12 10,336.3K
14:30 3,472.58 3,474.33 3,472.20 3,474.33 7,157.2K
14:31 3,474.20 3,474.91 3,471.13 3,471.13 9,904.6K
14:32 3,470.50 3,470.50 3,467.30 3,467.30 11,857.8K
14:33 3,467.99 3,469.24 3,467.56 3,468.23 8,284.5K
14:34 3,467.95 3,467.95 3,466.41 3,467.69 11,475.5K
14:35 3,467.93 3,467.93 3,465.88 3,465.88 10,869.5K
14:36 3,465.04 3,465.96 3,464.14 3,465.96 12,766.7K
14:37 3,465.99 3,468.26 3,465.85 3,467.91 11,544.6K
14:38 3,467.57 3,469.43 3,467.57 3,468.10 7,537.3K
14:39 3,469.13 3,469.13 3,465.10 3,465.10 9,264.8K
14:40 3,465.10 3,466.51 3,465.10 3,466.32 12,136.2K
14:41 3,466.22 3,467.50 3,465.34 3,465.34 8,926.5K
14:42 3,465.55 3,466.33 3,464.91 3,466.26 10,134.1K
14:43 3,466.07 3,468.77 3,465.32 3,468.62 11,533.4K
14:44 3,468.37 3,470.27 3,468.37 3,470.27 8,098.4K
14:45 3,470.24 3,471.06 3,470.20 3,470.72 10,951.4K
14:46 3,470.89 3,472.43 3,470.89 3,471.31 11,436.7K
14:47 3,471.45 3,471.45 3,470.37 3,470.97 11,356.4K
14:48 3,471.14 3,471.14 3,468.68 3,468.68 11,835.4K
14:49 3,468.82 3,468.82 3,467.19 3,467.68 11,989.9K
14:50 3,468.44 3,468.44 3,466.60 3,466.60 15,712.8K
14:51 3,466.73 3,467.04 3,465.79 3,466.55 16,485.9K
14:52 3,466.76 3,467.31 3,466.07 3,466.65 15,196.5K
14:53 3,466.65 3,467.64 3,466.36 3,466.69 14,640.8K
14:54 3,467.22 3,467.87 3,466.11 3,467.87 19,010.6K
14:55 3,467.60 3,467.60 3,465.93 3,466.17 16,875.9K
14:56 3,466.78 3,466.78 3,464.53 3,464.85 22,126.3K
14:57 3,465.57 3,465.57 3,465.23 3,465.23 1,453.2K
14:58 3,465.23 3,465.23 3,465.23 3,465.23 0.0K
14:59 3,465.23 3,465.37 3,464.44 3,465.37 31,377.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3,481.47 3,540.73 3,446.71 3,533.67 4,071.1M
2025-09-26 3,467.12 3,524.73 3,464.14 3,465.37 3,348.2M
2025-09-25 3,472.23 3,484.86 3,443.89 3,467.59 3,683.5M
2025-09-24 3,391.49 3,435.33 3,384.58 3,435.21 2,736.3M
2025-09-23 3,417.35 3,458.70 3,356.22 3,403.62 3,509.3M
2025-09-22 3,421.50 3,425.08 3,371.55 3,415.75 2,947.5M
2025-09-19 3,349.97 3,410.39 3,349.97 3,385.38 3,075.2M
2025-09-18 3,425.30 3,425.30 3,321.27 3,350.41 3,994.7M
2025-09-17 3,421.25 3,453.50 3,408.76 3,453.07 3,470.8M
2025-09-16 3,500.89 3,506.35 3,389.38 3,441.70 4,083.0M
2025-09-15 3,487.86 3,498.69 3,467.12 3,472.90 3,604.8M
2025-09-12 3,462.33 3,515.34 3,455.09 3,492.95 5,057.9M
2025-09-11 3,411.98 3,457.79 3,398.15 3,457.79 3,497.9M
2025-09-10 3,404.93 3,443.29 3,381.87 3,414.94 3,111.9M
2025-09-09 3,432.76 3,495.70 3,426.84 3,444.75 4,182.6M
2025-09-08 3,448.12 3,456.44 3,406.99 3,425.75 3,932.9M
2025-09-05 3,321.68 3,430.82 3,321.68 3,424.86 4,150.3M
2025-09-04 3,433.36 3,449.38 3,299.06 3,333.59 5,238.2M
2025-09-03 3,497.87 3,511.25 3,418.17 3,445.76 4,601.5M
2025-09-02 3,499.25 3,501.44 3,433.18 3,462.58 5,001.9M
2025-09-01 3,436.70 3,488.43 3,393.14 3,487.30 5,367.7M
2025-08-29 3,359.44 3,417.77 3,355.97 3,398.38 4,612.2M
2025-08-28 3,292.05 3,345.28 3,269.93 3,338.01 3,908.2M
2025-08-27 3,343.66 3,367.17 3,302.03 3,302.24 4,278.8M
2025-08-26 3,358.07 3,363.84 3,325.89 3,339.33 3,730.1M
2025-08-25 3,287.33 3,366.89 3,286.39 3,366.89 4,878.1M
2025-08-22 3,208.53 3,251.26 3,208.53 3,251.15 3,199.9M
2025-08-21 3,209.65 3,244.54 3,200.73 3,211.15 3,250.0M
2025-08-20 3,161.08 3,215.22 3,161.08 3,207.27 3,218.2M
2025-08-19 3,191.73 3,215.55 3,171.29 3,177.52 3,526.6M
2025-08-18 3,207.66 3,212.43 3,165.58 3,188.90 4,318.0M
2025-08-15 3,108.61 3,186.54 3,108.61 3,173.46 3,167.5M
2025-08-14 3,143.68 3,159.73 3,120.37 3,121.23 2,767.5M
2025-08-13 3,114.92 3,146.75 3,114.66 3,145.28 2,999.5M
2025-08-12 3,106.72 3,132.55 3,091.80 3,113.36 2,487.6M
2025-08-11 3,136.60 3,137.60 3,102.09 3,111.42 2,730.4M
2025-08-08 3,102.38 3,154.19 3,101.37 3,132.76 2,796.3M
2025-08-07 3,081.82 3,112.86 3,046.27 3,111.82 2,851.5M
2025-08-06 3,044.79 3,083.31 3,043.63 3,081.88 2,512.9M
2025-08-05 3,032.98 3,047.72 3,025.11 3,047.72 2,285.8M
2025-08-04 2,985.82 3,027.43 2,985.82 3,026.81 2,442.6M
2025-08-01 3,014.32 3,025.03 2,987.53 2,989.76 2,675.2M
2025-07-31 3,072.14 3,074.86 3,012.06 3,024.14 3,551.7M
2025-07-30 3,118.77 3,132.03 3,084.54 3,108.80 3,395.0M
2025-07-29 3,084.29 3,108.47 3,082.65 3,106.86 2,864.9M
2025-07-28 3,083.75 3,103.32 3,054.36 3,098.78 3,341.5M
2025-07-25 3,119.94 3,135.24 3,100.56 3,110.96 3,663.9M
2025-07-24 3,049.14 3,133.23 3,049.14 3,126.26 4,574.5M
2025-07-23 3,098.91 3,102.54 3,059.43 3,065.70 4,307.7M
2025-07-22 2,992.70 3,077.53 2,986.98 3,077.51 5,228.5M
2025-07-21 2,931.50 2,992.42 2,930.23 2,991.18 3,892.3M
2025-07-18 2,879.64 2,929.51 2,879.64 2,918.87 3,003.7M
2025-07-17 2,870.12 2,882.39 2,864.40 2,879.40 2,148.4M
2025-07-16 2,874.68 2,886.25 2,863.05 2,872.47 2,010.7M
2025-07-15 2,897.03 2,909.14 2,859.71 2,875.04 2,947.5M
2025-07-14 2,910.89 2,929.66 2,903.90 2,905.64 3,582.3M
2025-07-11 2,879.20 2,919.73 2,874.78 2,886.63 3,554.5M
2025-07-10 2,842.34 2,875.03 2,841.94 2,866.16 2,925.9M
2025-07-09 2,868.85 2,868.85 2,822.42 2,825.29 2,613.3M
2025-07-08 2,846.41 2,869.84 2,846.41 2,866.05 1,813.8M
2025-07-07 2,848.53 2,848.87 2,837.44 2,839.51 1,619.0M
2025-07-04 2,872.13 2,885.78 2,856.51 2,866.11 2,053.8M
2025-07-03 2,899.10 2,903.18 2,872.01 2,881.54 1,937.8M
2025-07-02 2,866.38 2,902.96 2,864.45 2,894.85 2,618.5M
2025-07-01 2,843.98 2,870.11 2,825.49 2,869.68 1,951.9M
2025-06-30 2,832.97 2,843.01 2,820.30 2,840.24 2,045.3M
2025-06-27 2,820.31 2,850.45 2,820.21 2,831.86 2,702.8M
2025-06-26 2,813.15 2,837.20 2,811.23 2,817.63 2,098.5M
2025-06-25 2,797.67 2,813.03 2,785.57 2,812.01 2,022.2M
2025-06-24 2,805.50 2,830.55 2,789.03 2,810.66 2,427.7M
2025-06-23 2,814.08 2,829.15 2,805.03 2,824.92 2,161.9M
2025-06-20 2,810.12 2,822.43 2,801.53 2,803.73 1,815.2M
2025-06-19 2,836.84 2,838.52 2,805.89 2,817.12 2,304.8M
2025-06-18 2,859.07 2,863.19 2,828.30 2,844.13 2,068.5M
2025-06-17 2,840.04 2,868.34 2,839.81 2,859.96 2,312.6M
2025-06-16 2,854.02 2,870.73 2,841.00 2,848.44 2,747.7M
2025-06-13 2,853.63 2,860.15 2,836.11 2,851.89 3,580.8M
2025-06-12 2,830.60 2,840.79 2,813.93 2,837.77 2,557.9M
2025-06-11 2,784.61 2,832.58 2,784.38 2,825.41 2,802.0M
2025-06-10 2,791.32 2,797.82 2,772.51 2,787.06 2,396.8M
2025-06-09 2,781.11 2,792.98 2,765.71 2,790.04 2,523.0M
2025-06-06 2,771.77 2,796.79 2,771.77 2,787.77 2,202.5M
2025-06-05 2,778.96 2,791.74 2,759.27 2,763.79 1,857.4M
2025-06-04 2,755.03 2,782.00 2,754.95 2,776.27 1,916.0M
2025-06-03 2,749.48 2,760.25 2,743.80 2,754.18 2,008.8M
2025-05-30 2,748.00 2,749.66 2,730.66 2,734.96 1,502.5M
2025-05-29 2,734.58 2,756.81 2,733.03 2,748.24 1,649.0M
2025-05-28 2,727.76 2,750.33 2,727.76 2,745.16 1,464.5M
2025-05-27 2,765.88 2,769.43 2,722.16 2,728.24 1,695.0M
2025-05-26 2,760.35 2,785.70 2,759.48 2,769.08 1,795.3M
2025-05-23 2,770.75 2,793.77 2,762.64 2,762.64 1,877.8M
2025-05-22 2,786.46 2,795.06 2,774.07 2,776.28 1,907.9M
2025-05-21 2,750.99 2,796.49 2,750.99 2,794.88 3,068.2M
2025-05-20 2,734.22 2,744.52 2,730.68 2,739.16 1,553.6M
2025-05-19 2,745.29 2,749.58 2,728.94 2,733.14 1,730.6M
2025-05-16 2,750.58 2,759.77 2,733.84 2,741.51 2,013.4M
2025-05-15 2,760.27 2,773.69 2,747.80 2,752.88 2,450.0M
2025-05-14 2,739.59 2,769.20 2,738.64 2,769.04 2,514.2M
2025-05-13 2,741.67 2,745.67 2,731.11 2,740.39 2,150.9M
2025-05-12 2,722.25 2,735.78 2,707.64 2,735.40 2,140.5M
2025-05-09 2,721.93 2,730.46 2,713.75 2,723.01 1,738.0M
2025-05-08 2,729.97 2,744.30 2,720.61 2,726.92 1,936.4M
2025-05-07 2,751.56 2,752.39 2,728.75 2,743.90 2,735.2M
2025-05-06 2,700.07 2,726.95 2,698.46 2,726.65 2,630.0M
2025-04-30 2,687.71 2,699.28 2,677.86 2,678.64 1,865.3M
2025-04-29 2,697.81 2,704.92 2,686.96 2,689.67 1,890.8M
2025-04-28 2,707.66 2,712.22 2,686.27 2,704.50 2,381.9M
2025-04-25 2,726.07 2,735.46 2,711.15 2,716.60 2,732.3M
2025-04-24 2,733.07 2,739.84 2,714.45 2,717.68 1,969.8M
2025-04-23 2,742.22 2,751.55 2,722.49 2,726.88 2,411.3M
2025-04-22 2,763.43 2,779.71 2,758.81 2,759.47 2,595.0M
2025-04-21 2,714.06 2,759.77 2,710.46 2,759.44 2,429.8M
2025-04-18 2,701.59 2,710.01 2,682.80 2,704.01 1,763.9M
2025-04-17 2,726.14 2,743.27 2,700.25 2,711.46 2,275.5M
2025-04-16 2,717.87 2,719.30 2,683.70 2,719.30 2,714.9M
2025-04-15 2,711.15 2,712.61 2,691.22 2,707.28 2,334.5M
2025-04-14 2,673.01 2,720.19 2,671.26 2,717.88 3,407.7M
2025-04-11 2,673.16 2,678.91 2,653.32 2,663.62 3,017.1M
2025-04-10 2,648.44 2,675.03 2,617.60 2,659.70 4,270.4M
2025-04-09 2,547.40 2,609.62 2,508.87 2,609.62 4,874.4M
2025-04-08 2,528.01 2,579.79 2,504.12 2,579.79 4,871.3M
2025-04-07 2,572.00 2,605.84 2,492.06 2,524.03 5,204.0M
2025-04-03 2,741.40 2,751.94 2,728.65 2,736.31 2,418.6M
2025-04-02 2,775.63 2,781.65 2,751.76 2,757.00 1,771.0M
2025-04-01 2,769.76 2,789.12 2,769.37 2,782.03 2,220.8M
2025-03-31 2,770.58 2,783.90 2,749.23 2,763.51 2,728.5M
2025-03-28 2,799.13 2,802.47 2,764.24 2,780.30 2,717.0M
2025-03-27 2,803.51 2,809.97 2,784.55 2,796.05 2,669.8M
2025-03-26 2,839.75 2,852.98 2,814.34 2,817.74 3,507.0M
2025-03-25 2,806.87 2,834.68 2,799.94 2,830.48 3,289.5M
2025-03-24 2,774.73 2,810.47 2,766.79 2,804.46 3,524.5M
2025-03-21 2,801.18 2,817.38 2,759.35 2,770.33 3,311.5M
2025-03-20 2,812.38 2,830.36 2,803.13 2,805.92 2,904.1M
2025-03-19 2,795.96 2,803.87 2,784.22 2,799.88 2,333.3M
2025-03-18 2,786.76 2,814.30 2,778.23 2,800.03 2,891.1M
2025-03-17 2,793.01 2,804.29 2,776.72 2,779.30 3,120.0M
2025-03-14 2,792.96 2,799.57 2,769.05 2,790.39 4,272.1M
2025-03-13 2,729.13 2,777.10 2,726.54 2,767.58 4,815.2M
2025-03-12 2,736.13 2,737.73 2,715.19 2,720.15 2,416.6M
2025-03-11 2,694.33 2,732.26 2,692.31 2,732.26 3,050.4M
2025-03-10 2,703.54 2,724.37 2,693.15 2,723.53 3,113.5M
2025-03-07 2,662.31 2,707.16 2,660.94 2,688.76 3,209.1M
2025-03-06 2,647.75 2,668.27 2,640.76 2,666.05 2,968.1M
2025-03-05 2,634.89 2,639.84 2,611.36 2,638.91 2,588.5M
2025-03-04 2,635.22 2,641.35 2,613.89 2,635.56 2,619.4M
2025-03-03 2,628.91 2,662.05 2,628.91 2,641.60 2,708.7M
2025-02-28 2,640.15 2,649.33 2,613.02 2,613.90 2,919.2M
2025-02-27 2,659.16 2,660.17 2,631.49 2,648.17 2,843.3M
2025-02-26 2,645.77 2,672.97 2,645.05 2,659.66 2,646.2M
2025-02-25 2,669.09 2,685.36 2,647.12 2,650.10 2,837.9M
2025-02-24 2,663.83 2,676.81 2,653.19 2,674.14 3,038.7M
2025-02-21 2,684.04 2,698.34 2,667.38 2,674.27 2,873.3M
2025-02-20 2,682.90 2,687.88 2,669.67 2,683.34 2,368.8M
2025-02-19 2,683.85 2,686.67 2,666.44 2,680.56 2,691.5M
2025-02-18 2,700.81 2,708.36 2,672.04 2,679.18 2,753.8M
2025-02-17 2,731.67 2,731.67 2,692.75 2,703.52 3,143.8M
2025-02-14 2,752.75 2,759.79 2,735.76 2,750.56 2,522.1M
2025-02-13 2,756.84 2,771.23 2,745.93 2,745.93 2,585.2M
2025-02-12 2,765.38 2,766.89 2,740.52 2,760.09 2,700.0M
2025-02-11 2,781.93 2,794.68 2,769.06 2,777.67 2,814.7M
2025-02-10 2,773.77 2,786.16 2,765.20 2,776.62 3,469.8M
2025-02-07 2,738.40 2,781.17 2,726.78 2,771.99 3,743.2M
2025-02-06 2,722.85 2,744.44 2,712.24 2,744.34 2,825.7M
2025-02-05 2,749.67 2,751.31 2,710.28 2,721.63 2,600.0M
2025-01-27 2,721.91 2,743.00 2,720.62 2,726.64 2,338.4M
2025-01-24 2,702.40 2,725.73 2,695.75 2,721.43 2,294.6M
2025-01-23 2,717.64 2,746.14 2,700.81 2,700.81 2,795.1M
2025-01-22 2,710.99 2,713.17 2,690.98 2,705.96 2,137.6M
2025-01-21 2,737.80 2,739.90 2,700.56 2,711.59 2,194.4M
2025-01-20 2,771.04 2,771.04 2,726.76 2,732.76 2,595.2M
2025-01-17 2,770.04 2,776.60 2,757.91 2,767.65 2,283.8M
2025-01-16 2,745.78 2,788.21 2,745.78 2,771.13 3,329.5M
2025-01-15 2,748.19 2,751.98 2,718.08 2,725.02 2,742.1M
2025-01-14 2,708.79 2,757.96 2,694.78 2,757.96 3,144.9M
2025-01-13 2,682.65 2,731.67 2,681.06 2,713.37 2,862.3M
2025-01-10 2,714.17 2,729.96 2,682.77 2,689.16 2,590.4M
2025-01-09 2,716.40 2,723.29 2,699.45 2,707.78 2,649.8M
2025-01-08 2,741.86 2,746.96 2,694.26 2,725.31 3,228.6M
2025-01-07 2,722.87 2,755.53 2,705.71 2,745.87 2,922.8M
2025-01-06 2,725.98 2,753.09 2,699.24 2,726.06 3,116.6M
2025-01-03 2,724.49 2,776.12 2,715.98 2,723.54 3,673.3M
2025-01-02 2,761.16 2,771.45 2,699.04 2,713.98 3,475.3M