新上证综指 (SSECI)

SSECI
🏛️ 中国 →
3,235.60
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 3,245.54 3,245.54 3,245.54 3,245.54 460,906.6K
09:29 3,245.54 3,245.54 3,245.54 3,245.54 0.0K
09:30 3,245.54 3,248.26 3,245.54 3,247.98 1,428,249.0K
09:31 3,247.90 3,250.93 3,247.90 3,250.27 1,138,209.9K
09:32 3,249.97 3,254.98 3,249.41 3,254.60 1,135,279.2K
09:33 3,254.74 3,254.74 3,249.57 3,250.77 900,608.6K
09:34 3,250.30 3,251.71 3,250.10 3,250.77 688,173.5K
09:35 3,250.16 3,250.61 3,248.86 3,249.73 754,536.1K
09:36 3,249.77 3,251.17 3,248.74 3,251.17 684,540.9K
09:37 3,251.20 3,251.20 3,249.03 3,250.66 633,477.3K
09:38 3,250.47 3,251.56 3,250.01 3,251.15 590,814.9K
09:39 3,251.13 3,251.96 3,248.92 3,250.18 661,725.8K
09:40 3,250.50 3,255.07 3,250.50 3,254.44 629,869.1K
09:41 3,254.41 3,255.41 3,254.31 3,254.74 480,555.0K
09:42 3,254.49 3,254.83 3,253.01 3,253.91 541,775.6K
09:43 3,253.67 3,256.71 3,253.13 3,256.52 460,287.2K
09:44 3,256.59 3,256.59 3,254.49 3,254.49 498,052.1K
09:45 3,254.50 3,254.75 3,252.69 3,254.67 580,771.8K
09:46 3,254.98 3,257.83 3,254.89 3,256.91 519,447.5K
09:47 3,256.56 3,259.01 3,256.56 3,258.63 470,563.2K
09:48 3,258.22 3,258.56 3,256.28 3,256.28 516,187.7K
09:49 3,255.62 3,256.12 3,254.18 3,254.66 466,925.4K
09:50 3,254.10 3,254.10 3,251.81 3,251.96 502,727.4K
09:51 3,251.79 3,251.86 3,249.15 3,249.58 419,638.0K
09:52 3,249.35 3,251.10 3,249.34 3,251.00 397,414.2K
09:53 3,250.70 3,250.72 3,248.58 3,248.78 414,827.4K
09:54 3,248.71 3,249.08 3,247.92 3,247.92 377,946.0K
09:55 3,247.70 3,248.00 3,246.28 3,246.46 423,195.2K
09:56 3,246.76 3,247.34 3,245.78 3,247.23 406,561.5K
09:57 3,247.37 3,247.50 3,244.98 3,245.16 326,651.8K
09:58 3,244.88 3,244.88 3,243.23 3,244.35 362,383.4K
09:59 3,245.09 3,248.71 3,245.09 3,247.69 400,484.5K
10:00 3,247.89 3,247.99 3,245.50 3,245.56 331,486.9K
10:01 3,245.79 3,246.74 3,245.57 3,246.66 277,062.4K
10:02 3,246.40 3,249.36 3,246.40 3,248.95 320,473.6K
10:03 3,249.17 3,249.43 3,246.12 3,246.23 304,738.1K
10:04 3,246.11 3,247.76 3,246.11 3,247.09 272,329.1K
10:05 3,247.46 3,247.46 3,244.96 3,244.96 281,548.9K
10:06 3,244.95 3,246.86 3,244.95 3,246.86 259,493.3K
10:07 3,246.82 3,248.40 3,246.19 3,248.29 367,461.5K
10:08 3,248.42 3,250.00 3,247.84 3,250.00 303,202.0K
10:09 3,249.95 3,251.01 3,249.70 3,250.80 308,348.0K
10:10 3,250.74 3,250.79 3,248.78 3,248.78 297,996.8K
10:11 3,248.60 3,250.21 3,248.60 3,249.65 257,272.5K
10:12 3,249.45 3,249.63 3,247.87 3,248.27 241,433.1K
10:13 3,248.32 3,248.37 3,246.20 3,246.81 272,879.0K
10:14 3,246.56 3,247.45 3,246.22 3,246.71 258,472.2K
10:15 3,246.19 3,248.57 3,246.19 3,248.41 274,655.7K
10:16 3,248.68 3,248.68 3,247.58 3,248.05 225,532.3K
10:17 3,247.40 3,247.81 3,245.12 3,245.12 241,555.4K
10:18 3,245.17 3,245.27 3,243.98 3,244.90 289,503.5K
10:19 3,244.97 3,246.31 3,244.59 3,244.71 300,128.3K
10:20 3,244.18 3,247.72 3,244.18 3,245.97 256,700.9K
10:21 3,246.10 3,246.10 3,243.40 3,243.49 253,725.1K
10:22 3,244.21 3,245.52 3,244.21 3,245.52 237,533.2K
10:23 3,245.55 3,245.55 3,243.67 3,244.64 242,357.7K
10:24 3,244.55 3,246.23 3,244.13 3,246.03 225,906.0K
10:25 3,246.47 3,247.95 3,246.40 3,247.95 236,659.6K
10:26 3,248.15 3,248.77 3,247.35 3,248.52 173,768.1K
10:27 3,248.55 3,249.52 3,247.84 3,249.52 176,023.2K
10:28 3,249.40 3,250.77 3,249.40 3,249.49 207,432.9K
10:29 3,249.24 3,249.56 3,247.56 3,248.23 173,752.0K
10:30 3,248.76 3,250.07 3,248.44 3,249.91 169,212.3K
10:31 3,249.41 3,250.27 3,249.41 3,250.14 157,338.5K
10:32 3,250.17 3,251.51 3,250.17 3,251.43 175,388.8K
10:33 3,251.61 3,253.07 3,251.61 3,252.20 180,034.6K
10:34 3,251.99 3,253.46 3,251.99 3,252.79 152,445.0K
10:35 3,252.71 3,252.71 3,250.32 3,250.39 224,302.5K
10:36 3,251.00 3,251.00 3,249.84 3,250.18 186,650.2K
10:37 3,249.91 3,250.49 3,248.83 3,250.49 166,241.8K
10:38 3,250.37 3,250.40 3,249.29 3,250.40 166,183.3K
10:39 3,249.90 3,251.90 3,249.90 3,251.88 170,778.6K
10:40 3,251.72 3,252.39 3,251.16 3,251.44 211,904.6K
10:41 3,251.25 3,251.99 3,250.85 3,251.62 183,786.6K
10:42 3,251.34 3,251.47 3,250.25 3,250.92 175,184.6K
10:43 3,250.44 3,250.56 3,249.32 3,250.36 170,477.7K
10:44 3,250.17 3,250.77 3,249.82 3,250.01 147,015.6K
10:45 3,250.23 3,252.68 3,250.23 3,251.84 169,030.4K
10:46 3,251.81 3,253.23 3,251.81 3,253.19 164,497.9K
10:47 3,252.57 3,253.92 3,252.51 3,253.77 166,152.6K
10:48 3,253.91 3,256.10 3,253.91 3,256.10 171,503.8K
10:49 3,256.29 3,256.58 3,254.61 3,254.63 159,611.4K
10:50 3,254.42 3,255.36 3,254.38 3,254.88 156,049.1K
10:51 3,254.93 3,256.05 3,254.55 3,255.53 146,025.6K
10:52 3,255.53 3,255.87 3,254.57 3,254.86 139,197.2K
10:53 3,255.03 3,255.03 3,252.94 3,252.94 137,846.5K
10:54 3,252.36 3,253.48 3,252.36 3,253.48 128,771.3K
10:55 3,253.53 3,254.49 3,253.49 3,253.49 114,628.3K
10:56 3,253.18 3,253.77 3,252.99 3,253.35 108,550.0K
10:57 3,253.33 3,254.73 3,253.33 3,254.03 109,611.3K
10:58 3,254.06 3,254.75 3,253.85 3,254.75 116,020.7K
10:59 3,254.95 3,254.95 3,253.47 3,253.47 155,521.1K
11:00 3,253.59 3,255.24 3,253.59 3,255.11 126,152.4K
11:01 3,255.22 3,256.39 3,255.12 3,256.24 125,742.9K
11:02 3,256.42 3,258.54 3,256.10 3,258.40 146,336.1K
11:03 3,258.63 3,258.94 3,256.73 3,257.24 151,961.1K
11:04 3,257.42 3,259.69 3,257.42 3,258.97 136,445.6K
11:05 3,259.13 3,259.19 3,258.03 3,258.04 122,011.6K
11:06 3,258.21 3,258.33 3,257.23 3,257.63 131,910.3K
11:07 3,257.88 3,258.06 3,256.33 3,256.36 143,174.1K
11:08 3,256.25 3,256.38 3,255.09 3,255.26 136,162.5K
11:09 3,255.47 3,256.48 3,255.26 3,255.26 115,966.1K
11:10 3,255.10 3,255.66 3,254.34 3,254.54 116,325.5K
11:11 3,254.58 3,255.33 3,254.26 3,254.50 99,083.4K
11:12 3,254.51 3,254.72 3,252.87 3,252.87 121,926.2K
11:13 3,252.76 3,253.46 3,252.62 3,252.89 111,818.0K
11:14 3,253.03 3,254.51 3,251.92 3,254.51 138,917.3K
11:15 3,254.38 3,254.69 3,253.69 3,253.91 103,193.1K
11:16 3,253.87 3,254.99 3,253.87 3,254.08 115,802.2K
11:17 3,253.63 3,253.92 3,252.34 3,252.52 146,977.8K
11:18 3,252.59 3,252.70 3,251.10 3,251.32 134,530.0K
11:19 3,251.01 3,251.26 3,250.39 3,250.39 135,189.9K
11:20 3,250.38 3,252.03 3,250.38 3,252.03 142,757.4K
11:21 3,251.57 3,251.57 3,250.68 3,251.32 111,243.7K
11:22 3,250.98 3,251.54 3,250.46 3,251.03 113,037.1K
11:23 3,251.32 3,251.33 3,250.02 3,250.02 196,922.0K
11:24 3,250.34 3,250.34 3,249.33 3,249.44 115,649.8K
11:25 3,249.48 3,249.87 3,248.33 3,248.89 142,094.8K
11:26 3,248.82 3,249.77 3,248.82 3,249.77 110,596.0K
11:27 3,249.91 3,251.27 3,249.78 3,250.44 112,328.7K
11:28 3,250.27 3,251.54 3,250.27 3,251.23 96,687.4K
11:29 3,251.32 3,251.51 3,250.96 3,251.05 104,836.2K
11:30 3,251.35 3,251.35 3,251.00 3,251.00 5,908.1K
11:31 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:32 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:33 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:34 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:35 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:36 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:37 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:38 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:39 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:40 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:41 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:42 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:43 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:44 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:45 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:46 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:47 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:48 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:49 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:50 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:51 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:52 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:53 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:54 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:55 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:56 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:57 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:58 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
11:59 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:00 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:01 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:02 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:03 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:04 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:05 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:06 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:07 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:08 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:09 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:10 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:11 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:12 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:13 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:14 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:15 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:16 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:17 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:18 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:19 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:20 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:21 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:22 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:23 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:24 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:25 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:26 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:27 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:28 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:29 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:30 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:31 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:32 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:33 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:34 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:35 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:36 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:37 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:38 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:39 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:40 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:41 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:42 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:43 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:44 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:45 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:46 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:47 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:48 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:49 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:50 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:51 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:52 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:53 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:54 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:55 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:56 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:57 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:58 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
12:59 3,251.00 3,251.00 3,251.00 3,251.00 0.0K
13:00 3,251.00 3,251.79 3,249.19 3,249.84 381,193.1K
13:01 3,249.73 3,249.97 3,248.85 3,249.19 193,937.1K
13:02 3,249.04 3,250.22 3,249.04 3,249.92 154,077.2K
13:03 3,250.15 3,251.36 3,250.15 3,250.98 127,964.6K
13:04 3,250.79 3,250.79 3,248.33 3,248.53 169,100.2K
13:05 3,248.62 3,248.66 3,247.53 3,248.40 165,113.8K
13:06 3,248.73 3,249.11 3,248.12 3,248.41 129,664.8K
13:07 3,248.50 3,249.02 3,246.37 3,246.53 151,323.4K
13:08 3,246.45 3,246.99 3,245.86 3,246.20 135,046.8K
13:09 3,245.97 3,246.80 3,245.95 3,246.07 107,183.3K
13:10 3,246.37 3,248.22 3,246.37 3,247.88 132,401.5K
13:11 3,248.04 3,248.08 3,247.62 3,248.04 108,717.3K
13:12 3,248.07 3,249.25 3,247.70 3,249.00 115,035.2K
13:13 3,248.96 3,249.27 3,248.47 3,249.24 113,007.5K
13:14 3,248.85 3,250.96 3,248.55 3,250.42 114,452.9K
13:15 3,250.52 3,251.90 3,250.52 3,251.77 135,244.3K
13:16 3,251.80 3,252.51 3,251.78 3,252.17 120,295.1K
13:17 3,252.33 3,252.44 3,250.66 3,251.34 144,451.2K
13:18 3,251.34 3,251.65 3,250.69 3,250.69 102,559.9K
13:19 3,251.14 3,251.30 3,250.82 3,250.89 105,574.2K
13:20 3,250.84 3,252.13 3,250.84 3,252.11 119,902.1K
13:21 3,252.41 3,254.53 3,252.41 3,254.44 132,423.1K
13:22 3,254.42 3,254.50 3,253.67 3,254.10 128,607.1K
13:23 3,253.89 3,254.43 3,253.89 3,254.42 95,558.4K
13:24 3,254.44 3,254.50 3,252.46 3,252.50 138,630.7K
13:25 3,252.44 3,252.44 3,251.18 3,251.69 159,787.4K
13:26 3,251.76 3,252.11 3,250.19 3,250.45 105,150.6K
13:27 3,250.32 3,251.54 3,250.32 3,251.39 95,476.8K
13:28 3,251.85 3,252.71 3,251.27 3,251.27 107,765.3K
13:29 3,251.70 3,251.79 3,251.26 3,251.79 102,594.3K
13:30 3,251.88 3,252.54 3,251.52 3,251.87 177,959.9K
13:31 3,251.54 3,252.21 3,250.06 3,250.14 140,572.4K
13:32 3,250.24 3,250.24 3,248.51 3,248.75 145,142.1K
13:33 3,248.91 3,250.08 3,248.91 3,249.87 132,835.3K
13:34 3,249.91 3,250.83 3,249.52 3,250.53 139,649.0K
13:35 3,250.64 3,250.92 3,249.95 3,250.48 157,238.7K
13:36 3,250.25 3,250.47 3,249.54 3,249.69 115,407.6K
13:37 3,249.65 3,252.03 3,249.65 3,251.89 148,676.0K
13:38 3,251.94 3,252.97 3,251.55 3,251.55 150,470.3K
13:39 3,251.18 3,251.65 3,251.09 3,251.30 117,377.7K
13:40 3,251.01 3,251.01 3,250.27 3,250.53 142,942.4K
13:41 3,250.49 3,250.71 3,250.11 3,250.61 124,894.6K
13:42 3,250.99 3,252.96 3,250.99 3,252.60 143,185.1K
13:43 3,252.75 3,253.97 3,252.75 3,253.88 139,451.8K
13:44 3,253.60 3,253.80 3,253.04 3,253.31 129,418.4K
13:45 3,253.18 3,253.44 3,251.74 3,252.16 145,358.9K
13:46 3,252.24 3,252.91 3,252.17 3,252.49 125,870.8K
13:47 3,252.49 3,254.98 3,252.42 3,254.98 139,351.4K
13:48 3,254.87 3,255.84 3,254.56 3,255.84 130,137.0K
13:49 3,255.69 3,257.18 3,255.69 3,257.18 195,923.3K
13:50 3,257.02 3,257.02 3,255.48 3,255.65 145,513.8K
13:51 3,255.51 3,255.51 3,254.36 3,254.56 124,007.7K
13:52 3,254.40 3,254.74 3,251.57 3,251.66 167,982.8K
13:53 3,251.53 3,251.53 3,248.89 3,249.60 209,954.2K
13:54 3,249.70 3,250.25 3,249.46 3,249.87 110,504.5K
13:55 3,249.75 3,250.95 3,249.66 3,249.81 136,024.4K
13:56 3,250.21 3,250.21 3,248.94 3,248.94 118,805.7K
13:57 3,248.90 3,249.08 3,247.98 3,247.98 163,575.8K
13:58 3,247.85 3,247.85 3,246.32 3,246.74 221,916.1K
13:59 3,246.42 3,247.02 3,245.81 3,246.22 178,943.9K
14:00 3,246.32 3,246.32 3,245.08 3,245.68 196,696.6K
14:01 3,245.86 3,248.08 3,245.86 3,247.97 160,091.6K
14:02 3,247.89 3,248.62 3,247.23 3,247.23 127,279.1K
14:03 3,247.56 3,247.69 3,246.76 3,246.90 113,119.0K
14:04 3,246.99 3,248.95 3,246.56 3,248.93 131,221.7K
14:05 3,248.66 3,248.74 3,247.67 3,247.81 122,209.9K
14:06 3,247.65 3,247.87 3,246.80 3,246.93 114,095.0K
14:07 3,247.11 3,247.23 3,246.18 3,246.45 129,763.6K
14:08 3,247.03 3,249.57 3,247.03 3,248.84 159,147.0K
14:09 3,248.78 3,249.36 3,248.78 3,249.00 106,532.6K
14:10 3,248.58 3,248.83 3,246.60 3,246.60 140,489.7K
14:11 3,246.50 3,246.50 3,245.33 3,245.33 118,702.7K
14:12 3,245.89 3,247.60 3,245.89 3,247.11 132,015.3K
14:13 3,246.95 3,247.08 3,245.60 3,245.65 116,940.3K
14:14 3,245.66 3,245.66 3,243.86 3,243.86 189,519.1K
14:15 3,243.97 3,244.90 3,243.90 3,244.62 182,587.3K
14:16 3,244.55 3,247.60 3,244.55 3,247.40 188,280.0K
14:17 3,246.95 3,246.95 3,245.82 3,245.84 107,092.6K
14:18 3,245.91 3,247.32 3,245.91 3,247.32 109,580.1K
14:19 3,246.93 3,247.18 3,246.60 3,246.85 105,532.6K
14:20 3,246.95 3,247.19 3,246.14 3,247.19 100,450.5K
14:21 3,247.10 3,248.69 3,247.10 3,248.00 129,421.0K
14:22 3,247.70 3,247.70 3,245.59 3,245.79 142,752.7K
14:23 3,245.64 3,245.64 3,244.84 3,245.30 117,055.0K
14:24 3,245.47 3,245.52 3,244.38 3,244.38 119,223.7K
14:25 3,244.08 3,244.31 3,243.31 3,243.45 180,599.5K
14:26 3,243.14 3,243.99 3,243.09 3,243.99 165,862.3K
14:27 3,243.56 3,243.56 3,240.33 3,240.33 246,713.4K
14:28 3,240.30 3,241.45 3,239.53 3,240.59 228,350.9K
14:29 3,241.56 3,243.36 3,241.56 3,242.28 181,071.1K
14:30 3,242.73 3,244.19 3,242.17 3,244.18 174,184.2K
14:31 3,244.16 3,245.20 3,242.67 3,242.67 183,138.9K
14:32 3,241.84 3,241.84 3,238.46 3,238.46 232,424.7K
14:33 3,238.75 3,239.92 3,238.25 3,238.92 174,469.7K
14:34 3,238.71 3,238.71 3,237.12 3,238.49 188,366.2K
14:35 3,238.48 3,238.48 3,236.66 3,236.66 200,842.1K
14:36 3,236.39 3,237.92 3,235.84 3,237.92 236,094.5K
14:37 3,237.90 3,240.06 3,237.90 3,239.84 207,600.7K
14:38 3,239.51 3,240.64 3,239.51 3,239.96 149,690.1K
14:39 3,239.93 3,239.93 3,237.49 3,237.54 167,817.4K
14:40 3,237.63 3,239.15 3,237.52 3,238.94 188,504.5K
14:41 3,238.71 3,240.30 3,238.27 3,238.60 200,210.0K
14:42 3,238.46 3,239.71 3,238.12 3,239.59 173,048.4K
14:43 3,239.50 3,241.77 3,239.25 3,241.50 201,186.4K
14:44 3,241.42 3,243.18 3,241.42 3,243.18 187,739.3K
14:45 3,243.08 3,244.30 3,242.95 3,243.85 195,512.1K
14:46 3,244.20 3,245.22 3,244.13 3,244.55 210,687.6K
14:47 3,244.34 3,244.34 3,243.40 3,244.03 184,432.1K
14:48 3,244.04 3,244.04 3,242.12 3,242.29 215,892.6K
14:49 3,242.02 3,242.02 3,240.41 3,241.37 245,152.3K
14:50 3,241.65 3,241.65 3,239.82 3,239.99 266,473.1K
14:51 3,239.87 3,239.87 3,238.90 3,239.27 271,522.1K
14:52 3,239.17 3,239.71 3,238.57 3,238.59 259,905.9K
14:53 3,238.65 3,238.83 3,237.97 3,238.12 280,292.2K
14:54 3,238.50 3,238.74 3,238.02 3,238.43 340,460.8K
14:55 3,238.63 3,238.63 3,237.75 3,237.75 365,243.7K
14:56 3,237.71 3,237.71 3,237.05 3,237.49 424,914.8K
14:57 3,237.42 3,237.60 3,237.42 3,237.60 24,812.4K
14:58 3,237.60 3,237.60 3,237.60 3,237.60 0.0K
14:59 3,237.60 3,237.60 3,235.60 3,235.60 657,092.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,245.54 3,259.69 3,235.60 3,235.60 54,415.3M
2025-09-25 3,256.18 3,267.75 3,246.04 3,256.91 58,209.9M
2025-09-24 3,215.62 3,258.29 3,215.50 3,257.20 59,399.0M
2025-09-23 3,237.31 3,244.48 3,190.30 3,230.30 69,241.9M
2025-09-22 3,230.41 3,238.66 3,217.05 3,235.98 56,103.7M
2025-09-19 3,237.53 3,248.31 3,221.86 3,228.81 67,343.2M
2025-09-18 3,276.11 3,296.33 3,212.63 3,238.55 86,421.9M
2025-09-17 3,257.51 3,281.71 3,253.18 3,276.35 65,149.5M
2025-09-16 3,267.61 3,276.67 3,244.48 3,264.10 66,567.4M
2025-09-15 3,276.17 3,279.25 3,259.14 3,262.98 63,775.9M
2025-09-12 3,275.66 3,290.24 3,268.08 3,271.51 69,099.4M
2025-09-11 3,216.91 3,275.49 3,208.77 3,275.49 60,742.7M
2025-09-10 3,217.35 3,234.63 3,206.77 3,222.13 52,577.3M
2025-09-09 3,225.86 3,241.11 3,204.79 3,217.95 59,057.7M
2025-09-08 3,221.64 3,239.81 3,214.83 3,234.47 65,118.9M
2025-09-05 3,179.56 3,226.30 3,165.54 3,222.36 61,750.0M
2025-09-04 3,218.39 3,218.93 3,155.01 3,182.94 69,939.4M
2025-09-03 3,267.01 3,269.63 3,207.50 3,223.30 63,420.5M
2025-09-02 3,276.97 3,283.94 3,236.05 3,260.96 75,011.3M
2025-09-01 3,270.77 3,278.62 3,257.16 3,275.65 73,511.2M
2025-08-29 3,247.99 3,268.93 3,244.91 3,260.76 72,631.6M
2025-08-28 3,209.02 3,249.91 3,179.16 3,248.65 77,386.6M
2025-08-27 3,270.74 3,285.53 3,212.09 3,212.09 84,023.5M
2025-08-26 3,272.17 3,286.69 3,262.26 3,269.71 72,120.6M
2025-08-25 3,252.47 3,282.40 3,245.52 3,282.40 86,878.0M
2025-08-22 3,188.26 3,233.51 3,188.26 3,233.51 68,751.0M
2025-08-21 3,186.85 3,201.53 3,176.17 3,187.26 67,960.1M
2025-08-20 3,141.17 3,184.11 3,131.28 3,183.07 66,976.8M
2025-08-19 3,151.15 3,166.53 3,142.41 3,150.14 68,454.5M
2025-08-18 3,137.65 3,165.90 3,129.07 3,150.75 76,184.2M
2025-08-15 3,093.10 3,128.99 3,091.88 3,124.34 66,538.2M
2025-08-14 3,114.82 3,131.11 3,095.42 3,098.70 63,474.3M
2025-08-13 3,100.55 3,117.45 3,098.76 3,113.08 60,364.0M
2025-08-12 3,083.03 3,100.87 3,083.03 3,098.23 52,681.7M
2025-08-11 3,073.82 3,090.56 3,067.54 3,082.68 54,144.6M
2025-08-08 3,071.94 3,080.85 3,063.99 3,072.19 51,545.6M
2025-08-07 3,074.40 3,080.61 3,061.51 3,076.01 52,471.9M
2025-08-06 3,055.81 3,071.47 3,054.28 3,071.20 50,219.6M
2025-08-05 3,032.98 3,057.33 3,031.42 3,057.33 49,004.3M
2025-08-04 2,997.77 3,028.33 2,997.77 3,028.33 45,051.3M
2025-08-01 3,015.62 3,027.02 3,000.21 3,008.58 50,136.3M
2025-07-31 3,046.40 3,047.83 3,010.83 3,019.81 64,236.7M
2025-07-30 3,049.50 3,073.02 3,037.13 3,055.73 62,665.7M
2025-07-29 3,038.88 3,052.03 3,030.55 3,050.64 60,088.7M
2025-07-28 3,037.56 3,047.75 3,027.34 3,040.68 58,455.8M
2025-07-25 3,046.19 3,050.91 3,030.77 3,037.06 68,385.6M
2025-07-24 3,024.62 3,049.82 3,023.09 3,047.27 75,747.1M
2025-07-23 3,033.05 3,053.49 3,023.51 3,027.49 75,079.5M
2025-07-22 3,010.04 3,029.57 2,997.88 3,027.13 69,662.2M
2025-07-21 2,994.14 3,009.19 2,993.93 3,008.48 61,489.9M
2025-07-18 2,974.39 2,988.39 2,973.34 2,987.09 47,794.9M
2025-07-17 2,958.23 2,972.54 2,957.23 2,972.15 45,462.6M
2025-07-16 2,960.37 2,967.90 2,948.72 2,961.11 44,511.7M
2025-07-15 2,974.65 2,980.78 2,943.87 2,962.15 56,257.8M
2025-07-14 2,969.08 2,985.05 2,969.08 2,974.50 56,348.2M
2025-07-11 2,967.51 3,004.61 2,963.64 2,966.49 65,491.7M
2025-07-10 2,950.70 2,980.40 2,950.70 2,966.08 55,558.2M
2025-07-09 2,956.82 2,968.61 2,950.46 2,952.02 51,482.8M
2025-07-08 2,936.45 2,957.81 2,936.45 2,955.76 48,319.6M
2025-07-07 2,930.82 2,936.60 2,926.43 2,935.18 42,931.6M
2025-07-04 2,923.74 2,955.57 2,920.27 2,934.49 49,160.9M
2025-07-03 2,920.83 2,927.15 2,913.07 2,925.06 42,934.2M
2025-07-02 2,922.56 2,925.22 2,913.90 2,919.68 48,890.3M
2025-07-01 2,912.13 2,923.76 2,908.06 2,922.20 43,459.6M
2025-06-30 2,893.19 2,913.49 2,890.35 2,910.92 44,468.8M
2025-06-27 2,916.21 2,926.31 2,891.14 2,893.83 51,270.1M
2025-06-26 2,917.08 2,926.42 2,912.40 2,914.32 48,629.4M
2025-06-25 2,889.50 2,923.26 2,888.08 2,920.69 50,006.1M
2025-06-24 2,856.52 2,893.47 2,856.52 2,890.75 45,077.0M
2025-06-23 2,830.64 2,864.48 2,829.11 2,857.81 37,732.0M
2025-06-20 2,838.65 2,848.70 2,837.62 2,839.45 34,250.9M
2025-06-19 2,860.11 2,862.33 2,834.44 2,841.36 40,507.1M
2025-06-18 2,861.64 2,866.37 2,848.01 2,863.93 36,977.3M
2025-06-17 2,863.36 2,867.70 2,853.41 2,862.71 38,036.1M
2025-06-16 2,847.44 2,864.69 2,847.03 2,863.83 39,546.7M
2025-06-13 2,871.22 2,874.66 2,848.48 2,853.90 49,889.7M
2025-06-12 2,871.63 2,880.29 2,863.94 2,875.59 39,994.2M
2025-06-11 2,861.05 2,884.79 2,861.05 2,875.31 41,421.4M
2025-06-10 2,875.05 2,878.80 2,844.31 2,860.50 46,717.0M
2025-06-09 2,863.87 2,875.08 2,859.04 2,873.15 41,891.6M
2025-06-06 2,860.09 2,866.14 2,856.24 2,860.97 37,121.7M
2025-06-05 2,854.88 2,862.96 2,848.88 2,859.84 39,677.1M
2025-06-04 2,842.39 2,856.11 2,842.39 2,853.17 37,809.4M
2025-06-03 2,822.65 2,845.43 2,822.65 2,841.19 39,179.8M
2025-05-30 2,838.43 2,840.52 2,823.92 2,828.92 37,877.2M
2025-05-29 2,822.90 2,846.76 2,820.36 2,842.37 38,490.5M
2025-05-28 2,824.15 2,829.52 2,819.78 2,822.50 33,375.8M
2025-05-27 2,828.04 2,832.36 2,816.21 2,823.16 33,798.1M
2025-05-26 2,828.06 2,841.41 2,819.45 2,828.33 34,148.0M
2025-05-23 2,853.71 2,864.36 2,829.59 2,829.59 39,324.6M
2025-05-22 2,857.95 2,865.33 2,853.18 2,856.53 38,532.5M
2025-05-21 2,856.56 2,868.85 2,856.56 2,862.77 40,496.2M
2025-05-20 2,849.35 2,862.98 2,847.89 2,856.79 39,621.7M
2025-05-19 2,844.44 2,850.98 2,836.62 2,845.88 39,558.0M
2025-05-16 2,851.93 2,856.65 2,836.65 2,845.78 38,773.6M
2025-05-15 2,871.95 2,875.71 2,854.72 2,857.10 41,531.1M
2025-05-14 2,851.49 2,887.94 2,846.28 2,876.62 45,752.1M
2025-05-13 2,861.62 2,861.62 2,848.10 2,852.03 41,674.3M
2025-05-12 2,833.49 2,849.99 2,826.13 2,847.25 40,996.1M
2025-05-09 2,831.33 2,832.02 2,818.43 2,824.22 38,993.1M
2025-05-08 2,815.09 2,839.23 2,812.30 2,832.68 42,148.7M
2025-05-07 2,835.23 2,836.67 2,809.69 2,824.79 50,399.6M
2025-05-06 2,784.75 2,802.64 2,777.75 2,802.35 46,712.8M
2025-04-30 2,775.34 2,782.19 2,769.78 2,771.03 42,720.3M
2025-04-29 2,773.09 2,784.55 2,769.87 2,777.51 37,756.5M
2025-04-28 2,782.02 2,786.19 2,771.74 2,779.02 40,272.5M
2025-04-25 2,789.09 2,793.19 2,779.23 2,784.55 40,129.0M
2025-04-24 2,784.64 2,800.17 2,777.11 2,786.46 38,354.0M
2025-04-23 2,795.66 2,799.07 2,782.89 2,785.67 40,183.8M
2025-04-22 2,779.58 2,798.20 2,778.87 2,788.55 39,649.4M
2025-04-21 2,766.00 2,787.57 2,763.38 2,781.49 37,272.4M
2025-04-18 2,763.61 2,774.39 2,756.90 2,769.00 35,164.4M
2025-04-17 2,756.31 2,776.78 2,753.30 2,772.06 37,513.6M
2025-04-16 2,761.32 2,768.40 2,732.69 2,768.40 42,183.9M
2025-04-15 2,755.44 2,762.45 2,743.32 2,761.32 38,787.9M
2025-04-14 2,748.12 2,765.63 2,741.97 2,757.23 45,605.6M
2025-04-11 2,720.69 2,746.32 2,713.78 2,736.49 46,765.8M
2025-04-10 2,727.72 2,737.93 2,705.47 2,724.18 58,084.5M
2025-04-09 2,628.11 2,693.05 2,594.35 2,693.05 67,454.1M
2025-04-08 2,614.78 2,658.14 2,607.01 2,658.14 65,437.5M
2025-04-07 2,698.28 2,719.14 2,569.46 2,616.72 65,463.3M
2025-04-03 2,805.17 2,838.00 2,805.17 2,824.12 39,562.5M
2025-04-02 2,825.93 2,840.28 2,825.05 2,830.99 34,466.3M
2025-04-01 2,822.95 2,837.27 2,821.31 2,829.53 41,692.7M
2025-03-31 2,825.18 2,840.73 2,803.52 2,818.74 46,588.3M
2025-03-28 2,849.48 2,852.03 2,827.51 2,831.90 40,625.2M
2025-03-27 2,841.52 2,868.07 2,831.76 2,850.92 40,479.5M
2025-03-26 2,844.07 2,858.13 2,844.07 2,846.58 42,078.6M
2025-03-25 2,847.72 2,856.17 2,840.15 2,847.71 44,909.6M
2025-03-24 2,843.32 2,850.83 2,822.56 2,847.74 50,545.1M
2025-03-21 2,874.54 2,885.50 2,835.72 2,843.31 51,261.8M
2025-03-20 2,894.41 2,895.96 2,877.00 2,880.62 44,296.7M
2025-03-19 2,893.52 2,906.11 2,885.42 2,895.43 43,020.5M
2025-03-18 2,902.33 2,904.44 2,892.80 2,898.25 44,680.5M
2025-03-17 2,899.19 2,903.85 2,892.10 2,895.19 50,736.1M
2025-03-14 2,840.76 2,891.10 2,839.84 2,889.67 57,555.1M
2025-03-13 2,848.71 2,853.81 2,823.37 2,838.25 51,131.9M
2025-03-12 2,861.08 2,866.76 2,847.99 2,849.41 49,412.2M
2025-03-11 2,818.57 2,856.11 2,818.06 2,856.11 44,018.0M
2025-03-10 2,850.58 2,852.73 2,828.51 2,844.55 44,299.2M
2025-03-07 2,850.50 2,865.53 2,842.68 2,849.97 51,004.7M
2025-03-06 2,833.94 2,862.25 2,829.80 2,857.20 53,218.5M
2025-03-05 2,809.52 2,824.76 2,800.60 2,824.12 45,451.0M
2025-03-04 2,789.05 2,812.17 2,786.55 2,809.11 42,441.1M
2025-03-03 2,812.69 2,830.10 2,792.52 2,802.95 49,560.2M
2025-02-28 2,851.81 2,859.03 2,804.50 2,806.34 56,083.2M
2025-02-27 2,854.99 2,863.75 2,833.98 2,863.14 56,792.8M
2025-02-26 2,832.00 2,856.49 2,832.00 2,856.49 54,652.3M
2025-02-25 2,827.32 2,847.51 2,820.69 2,827.62 52,014.5M
2025-02-24 2,851.29 2,860.42 2,835.94 2,850.46 59,055.5M
2025-02-21 2,836.55 2,857.20 2,821.65 2,855.55 59,970.6M
2025-02-20 2,828.84 2,835.60 2,820.78 2,831.55 49,688.4M
2025-02-19 2,806.19 2,832.65 2,806.01 2,832.19 49,564.8M
2025-02-18 2,830.02 2,844.44 2,800.71 2,809.33 55,446.5M
2025-02-17 2,835.45 2,836.90 2,816.68 2,835.81 58,132.6M
2025-02-14 2,812.67 2,830.10 2,807.62 2,828.09 52,451.5M
2025-02-13 2,825.13 2,838.63 2,816.05 2,816.05 56,087.1M
2025-02-12 2,798.96 2,827.81 2,797.37 2,827.81 50,621.8M
2025-02-11 2,808.59 2,809.01 2,792.35 2,803.87 50,387.7M
2025-02-10 2,795.36 2,810.02 2,787.92 2,807.32 53,953.7M
2025-02-07 2,762.54 2,809.22 2,756.85 2,791.66 58,957.8M
2025-02-06 2,726.49 2,764.40 2,725.88 2,763.75 45,443.6M
2025-02-05 2,763.33 2,764.06 2,721.16 2,728.95 40,038.8M
2025-01-27 2,751.87 2,766.91 2,746.79 2,746.79 38,154.5M
2025-01-24 2,723.34 2,754.75 2,722.36 2,748.49 39,112.6M
2025-01-23 2,735.80 2,766.17 2,729.02 2,729.51 45,197.3M
2025-01-22 2,734.00 2,734.01 2,706.86 2,715.52 35,985.5M
2025-01-21 2,752.10 2,753.60 2,728.61 2,740.07 37,926.9M
2025-01-20 2,751.53 2,761.78 2,736.27 2,741.56 39,811.2M
2025-01-17 2,726.67 2,751.84 2,720.78 2,739.41 37,709.3M
2025-01-16 2,737.04 2,759.23 2,718.48 2,734.49 42,450.3M
2025-01-15 2,733.39 2,742.87 2,722.84 2,726.97 39,874.7M
2025-01-14 2,674.62 2,742.29 2,669.77 2,738.66 46,243.3M
2025-01-13 2,660.80 2,680.99 2,654.16 2,670.90 36,816.6M
2025-01-10 2,713.97 2,721.07 2,677.46 2,677.46 39,781.6M
2025-01-09 2,721.58 2,728.57 2,709.06 2,713.70 37,762.7M
2025-01-08 2,719.97 2,743.21 2,683.54 2,729.57 46,714.2M
2025-01-07 2,706.84 2,730.12 2,695.96 2,729.09 40,417.5M
2025-01-06 2,712.34 2,720.54 2,691.76 2,709.90 42,561.2M
2025-01-03 2,760.75 2,766.24 2,708.95 2,713.72 51,038.3M
2025-01-02 2,829.12 2,832.32 2,739.62 2,756.93 55,507.8M