新上证综指 (SSECI)

SSECI
🏛️ 中国 →
3,264.72
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 3,276.11 3,276.11 3,276.11 3,276.11 639,666.8K
09:29 3,276.11 3,276.11 3,276.11 3,276.11 0.0K
09:30 3,276.11 3,276.93 3,272.57 3,272.57 1,833,006.3K
09:31 3,272.26 3,272.27 3,270.44 3,272.27 1,492,454.7K
09:32 3,272.58 3,277.77 3,272.57 3,277.77 1,183,305.2K
09:33 3,278.13 3,281.65 3,278.13 3,281.09 1,341,380.9K
09:34 3,280.80 3,281.36 3,279.51 3,279.51 1,092,407.8K
09:35 3,279.46 3,279.46 3,276.72 3,277.04 1,194,772.4K
09:36 3,277.43 3,279.65 3,277.43 3,277.75 908,568.2K
09:37 3,278.29 3,278.41 3,273.93 3,274.37 857,298.9K
09:38 3,274.25 3,275.07 3,273.47 3,274.46 767,184.0K
09:39 3,274.71 3,276.38 3,274.71 3,276.28 742,253.0K
09:40 3,276.37 3,279.38 3,276.15 3,279.38 790,182.9K
09:41 3,279.62 3,280.54 3,278.87 3,278.87 755,887.7K
09:42 3,279.26 3,279.26 3,276.61 3,277.88 722,538.0K
09:43 3,277.93 3,280.37 3,277.93 3,279.73 716,361.9K
09:44 3,279.61 3,279.61 3,277.44 3,277.55 690,299.0K
09:45 3,277.03 3,277.22 3,275.89 3,276.03 651,489.3K
09:46 3,276.37 3,278.92 3,276.37 3,276.85 661,291.2K
09:47 3,276.82 3,276.82 3,272.10 3,272.10 679,034.2K
09:48 3,271.84 3,273.42 3,271.84 3,273.28 624,336.2K
09:49 3,273.76 3,275.78 3,273.76 3,274.74 554,136.3K
09:50 3,274.32 3,274.32 3,272.26 3,272.26 540,507.3K
09:51 3,272.55 3,276.44 3,272.55 3,276.44 517,108.4K
09:52 3,276.43 3,277.14 3,275.47 3,275.47 443,220.4K
09:53 3,275.75 3,275.75 3,274.46 3,275.44 399,937.4K
09:54 3,275.63 3,276.28 3,275.02 3,275.80 460,829.9K
09:55 3,275.83 3,276.08 3,275.46 3,275.97 488,136.7K
09:56 3,276.54 3,276.54 3,274.79 3,276.28 423,481.5K
09:57 3,276.15 3,277.64 3,276.15 3,277.31 412,761.1K
09:58 3,277.37 3,279.19 3,277.19 3,278.97 511,496.7K
09:59 3,279.11 3,280.00 3,278.34 3,279.67 434,741.3K
10:00 3,279.91 3,280.22 3,279.51 3,280.10 463,457.7K
10:01 3,279.87 3,280.73 3,279.73 3,280.02 419,597.7K
10:02 3,279.59 3,280.20 3,279.30 3,280.00 395,835.0K
10:03 3,279.53 3,281.25 3,279.53 3,281.07 353,820.1K
10:04 3,280.78 3,282.84 3,280.78 3,282.19 409,772.1K
10:05 3,282.55 3,284.33 3,282.55 3,284.33 506,331.2K
10:06 3,284.64 3,285.16 3,283.39 3,284.28 392,376.2K
10:07 3,284.57 3,285.91 3,283.86 3,285.63 351,069.7K
10:08 3,285.97 3,286.07 3,285.12 3,285.32 368,810.2K
10:09 3,285.30 3,285.45 3,284.22 3,284.46 336,306.3K
10:10 3,284.33 3,285.32 3,283.84 3,285.25 346,664.0K
10:11 3,285.03 3,285.71 3,284.61 3,284.90 310,004.4K
10:12 3,284.89 3,285.87 3,284.89 3,285.82 324,852.0K
10:13 3,286.01 3,288.74 3,285.87 3,288.74 304,107.7K
10:14 3,288.81 3,291.02 3,288.67 3,290.95 335,972.8K
10:15 3,290.92 3,292.68 3,290.73 3,292.68 360,096.9K
10:16 3,292.11 3,293.41 3,291.95 3,291.95 398,771.3K
10:17 3,291.96 3,292.99 3,291.81 3,292.66 328,859.5K
10:18 3,292.52 3,294.02 3,292.52 3,293.18 383,013.3K
10:19 3,292.76 3,293.26 3,290.59 3,290.59 360,272.3K
10:20 3,290.59 3,292.10 3,290.59 3,291.01 408,911.6K
10:21 3,290.77 3,292.71 3,290.77 3,292.62 334,248.4K
10:22 3,292.52 3,292.96 3,291.91 3,292.55 316,770.3K
10:23 3,292.29 3,292.80 3,291.92 3,292.80 293,336.4K
10:24 3,292.92 3,293.59 3,292.18 3,293.59 292,748.5K
10:25 3,293.69 3,296.15 3,293.61 3,296.12 343,738.5K
10:26 3,295.92 3,296.33 3,294.15 3,294.15 313,556.8K
10:27 3,293.89 3,293.89 3,289.87 3,289.87 326,423.2K
10:28 3,290.35 3,290.47 3,288.67 3,289.58 297,770.7K
10:29 3,289.85 3,293.51 3,289.83 3,293.48 317,798.5K
10:30 3,293.37 3,293.42 3,291.71 3,291.81 349,202.0K
10:31 3,291.56 3,291.56 3,289.41 3,290.56 388,531.0K
10:32 3,290.68 3,290.68 3,288.57 3,288.70 336,585.3K
10:33 3,288.64 3,288.66 3,286.69 3,286.69 323,456.3K
10:34 3,286.75 3,287.19 3,286.16 3,286.21 294,050.0K
10:35 3,285.96 3,287.33 3,285.96 3,286.20 275,733.4K
10:36 3,286.38 3,286.85 3,284.73 3,284.84 250,832.0K
10:37 3,284.80 3,284.80 3,282.56 3,282.89 258,538.1K
10:38 3,282.95 3,284.31 3,282.95 3,283.91 230,693.3K
10:39 3,283.91 3,284.50 3,283.32 3,284.03 312,731.2K
10:40 3,284.04 3,286.44 3,283.86 3,286.08 364,988.6K
10:41 3,286.31 3,286.76 3,285.77 3,286.60 233,629.6K
10:42 3,286.45 3,287.86 3,286.18 3,287.86 222,945.2K
10:43 3,287.71 3,288.80 3,287.59 3,288.25 254,059.4K
10:44 3,288.07 3,288.79 3,288.07 3,288.79 209,920.5K
10:45 3,289.03 3,289.03 3,286.71 3,287.37 246,421.8K
10:46 3,287.71 3,288.68 3,287.24 3,287.92 210,750.1K
10:47 3,287.90 3,288.74 3,287.74 3,288.14 198,853.2K
10:48 3,288.19 3,288.80 3,287.50 3,288.80 201,896.9K
10:49 3,288.59 3,288.59 3,286.70 3,287.29 187,976.7K
10:50 3,286.98 3,288.71 3,286.71 3,288.42 220,527.8K
10:51 3,288.64 3,288.78 3,288.19 3,288.61 196,815.3K
10:52 3,289.15 3,290.64 3,288.65 3,290.46 212,919.9K
10:53 3,290.49 3,291.21 3,289.90 3,291.08 200,995.3K
10:54 3,291.23 3,291.66 3,290.37 3,290.66 206,250.6K
10:55 3,291.08 3,291.38 3,290.62 3,290.71 214,030.3K
10:56 3,290.75 3,290.75 3,288.61 3,288.61 218,393.4K
10:57 3,288.87 3,288.87 3,287.94 3,288.04 202,751.3K
10:58 3,287.79 3,287.79 3,286.33 3,286.44 208,178.4K
10:59 3,286.37 3,289.04 3,286.37 3,288.59 200,905.6K
11:00 3,288.42 3,289.25 3,288.42 3,288.91 184,398.4K
11:01 3,288.77 3,288.77 3,287.55 3,288.02 190,882.2K
11:02 3,287.67 3,288.44 3,286.35 3,286.45 194,022.1K
11:03 3,286.32 3,286.80 3,286.10 3,286.55 184,000.9K
11:04 3,286.53 3,286.89 3,284.98 3,285.57 192,385.3K
11:05 3,285.40 3,285.65 3,284.87 3,285.48 173,622.1K
11:06 3,285.68 3,286.98 3,285.60 3,286.29 169,847.6K
11:07 3,286.62 3,286.62 3,284.58 3,284.58 184,035.3K
11:08 3,284.38 3,284.38 3,282.74 3,283.00 230,037.6K
11:09 3,283.76 3,283.88 3,281.80 3,281.80 198,504.1K
11:10 3,281.85 3,281.85 3,279.99 3,280.00 201,842.3K
11:11 3,279.97 3,281.13 3,279.62 3,280.99 237,764.4K
11:12 3,281.26 3,283.12 3,281.19 3,283.12 166,084.5K
11:13 3,283.18 3,284.07 3,283.09 3,283.58 152,610.2K
11:14 3,283.45 3,285.54 3,283.45 3,284.95 150,517.3K
11:15 3,284.89 3,284.89 3,283.35 3,284.12 130,752.5K
11:16 3,283.90 3,284.24 3,283.03 3,283.22 130,680.1K
11:17 3,283.18 3,283.86 3,282.95 3,283.69 117,509.9K
11:18 3,283.29 3,284.77 3,283.29 3,284.51 139,573.2K
11:19 3,284.42 3,285.02 3,284.10 3,285.02 144,826.0K
11:20 3,285.01 3,286.10 3,285.01 3,285.75 165,709.9K
11:21 3,286.01 3,287.75 3,285.73 3,287.75 147,965.7K
11:22 3,287.93 3,288.62 3,287.68 3,288.62 149,452.6K
11:23 3,288.33 3,289.29 3,288.33 3,289.02 147,369.7K
11:24 3,289.11 3,289.59 3,288.72 3,289.21 151,039.1K
11:25 3,289.89 3,290.58 3,289.41 3,290.23 180,300.8K
11:26 3,290.46 3,291.02 3,290.46 3,290.98 154,133.6K
11:27 3,290.88 3,291.25 3,290.14 3,290.72 155,129.2K
11:28 3,290.35 3,291.18 3,290.34 3,290.94 157,365.9K
11:29 3,290.72 3,291.62 3,290.72 3,291.56 175,816.1K
11:30 3,291.74 3,291.74 3,291.25 3,291.25 8,723.2K
11:31 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:32 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:33 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:34 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:35 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:36 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:37 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:38 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:39 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:40 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:41 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:42 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:43 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:44 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:45 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:46 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:47 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:48 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:49 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:50 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:51 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:52 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:53 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:54 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:55 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:56 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:57 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:58 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
11:59 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:00 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:01 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:02 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:03 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:04 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:05 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:06 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:07 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:08 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:09 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:10 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:11 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:12 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:13 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:14 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:15 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:16 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:17 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:18 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:19 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:20 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:21 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:22 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:23 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:24 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:25 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:26 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:27 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:28 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:29 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:30 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:31 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:32 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:33 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:34 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:35 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:36 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:37 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:38 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:39 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:40 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:41 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:42 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:43 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:44 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:45 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:46 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:47 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:48 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:49 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:50 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:51 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:52 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:53 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:54 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:55 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:56 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:57 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:58 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
12:59 3,291.25 3,291.25 3,291.25 3,291.25 0.0K
13:00 3,291.25 3,292.93 3,291.25 3,292.33 778,895.3K
13:01 3,292.64 3,292.75 3,291.10 3,291.52 348,138.1K
13:02 3,291.36 3,291.76 3,290.73 3,291.26 252,824.4K
13:03 3,291.37 3,291.37 3,290.79 3,291.12 260,817.2K
13:04 3,291.31 3,291.31 3,290.50 3,290.82 222,559.7K
13:05 3,290.85 3,290.99 3,289.74 3,289.80 224,672.8K
13:06 3,289.90 3,289.90 3,288.83 3,289.07 215,877.9K
13:07 3,288.96 3,289.51 3,288.05 3,288.13 270,346.7K
13:08 3,288.18 3,289.37 3,287.28 3,289.25 238,396.2K
13:09 3,289.69 3,289.93 3,288.20 3,288.20 206,035.8K
13:10 3,288.06 3,288.47 3,286.14 3,286.83 263,515.2K
13:11 3,286.97 3,286.97 3,285.38 3,286.02 191,876.1K
13:12 3,285.88 3,286.04 3,285.01 3,285.24 178,586.0K
13:13 3,284.97 3,285.42 3,284.64 3,285.13 210,233.9K
13:14 3,285.24 3,285.31 3,284.53 3,285.17 208,815.8K
13:15 3,285.16 3,285.16 3,284.52 3,284.53 247,342.3K
13:16 3,284.35 3,285.25 3,284.35 3,284.97 232,723.3K
13:17 3,285.28 3,285.38 3,284.66 3,285.15 194,992.0K
13:18 3,285.19 3,285.19 3,284.30 3,284.30 226,990.9K
13:19 3,284.26 3,284.26 3,282.62 3,282.62 255,985.4K
13:20 3,282.76 3,282.76 3,280.14 3,280.14 290,881.3K
13:21 3,280.20 3,280.20 3,276.69 3,276.83 423,030.0K
13:22 3,276.70 3,278.10 3,276.70 3,278.00 294,977.4K
13:23 3,277.81 3,278.49 3,277.50 3,277.87 231,152.6K
13:24 3,277.70 3,277.70 3,276.37 3,276.37 273,759.0K
13:25 3,276.40 3,276.40 3,272.00 3,272.00 504,646.9K
13:26 3,271.83 3,271.83 3,270.40 3,270.60 454,275.4K
13:27 3,270.84 3,270.95 3,269.49 3,269.52 332,227.8K
13:28 3,269.40 3,269.51 3,267.98 3,267.98 372,015.0K
13:29 3,268.14 3,270.08 3,267.83 3,270.08 371,674.9K
13:30 3,270.22 3,274.10 3,270.22 3,273.99 325,578.3K
13:31 3,273.68 3,276.34 3,273.68 3,276.34 252,638.4K
13:32 3,275.44 3,275.44 3,272.12 3,272.80 295,080.9K
13:33 3,273.26 3,273.26 3,270.54 3,270.74 229,105.7K
13:34 3,270.70 3,271.88 3,270.58 3,270.97 181,597.1K
13:35 3,271.02 3,272.17 3,270.79 3,272.17 167,193.4K
13:36 3,272.13 3,273.89 3,272.03 3,273.80 180,982.9K
13:37 3,273.71 3,274.39 3,273.65 3,273.91 186,880.8K
13:38 3,273.78 3,273.98 3,270.06 3,270.06 280,866.4K
13:39 3,269.57 3,271.08 3,269.57 3,270.84 215,848.6K
13:40 3,270.87 3,271.62 3,270.73 3,271.30 187,333.5K
13:41 3,271.29 3,272.46 3,270.82 3,271.79 185,799.9K
13:42 3,271.85 3,272.64 3,271.85 3,271.93 167,956.2K
13:43 3,272.05 3,272.06 3,270.66 3,270.95 188,913.9K
13:44 3,271.05 3,271.05 3,267.35 3,267.72 356,289.1K
13:45 3,267.58 3,267.58 3,264.19 3,264.19 376,719.8K
13:46 3,264.00 3,264.15 3,262.22 3,262.29 369,162.4K
13:47 3,261.68 3,261.68 3,260.58 3,261.37 376,527.7K
13:48 3,261.34 3,265.88 3,261.34 3,265.88 358,236.5K
13:49 3,265.91 3,266.92 3,265.51 3,266.92 289,746.5K
13:50 3,266.88 3,268.61 3,266.76 3,268.53 274,740.8K
13:51 3,268.42 3,270.15 3,268.42 3,270.03 213,354.1K
13:52 3,270.31 3,270.31 3,267.64 3,267.64 212,910.1K
13:53 3,267.38 3,267.92 3,266.55 3,267.16 215,978.6K
13:54 3,266.74 3,266.76 3,263.60 3,263.65 266,277.4K
13:55 3,262.85 3,262.85 3,262.00 3,262.00 253,046.1K
13:56 3,262.16 3,263.38 3,262.08 3,262.40 211,462.6K
13:57 3,262.26 3,262.26 3,259.04 3,259.04 269,526.2K
13:58 3,258.35 3,258.40 3,256.94 3,256.94 297,450.6K
13:59 3,257.37 3,257.37 3,255.95 3,255.95 338,637.3K
14:00 3,256.23 3,256.23 3,252.64 3,252.64 476,517.1K
14:01 3,252.56 3,253.78 3,252.14 3,253.19 404,227.5K
14:02 3,253.51 3,257.18 3,253.39 3,254.69 352,982.4K
14:03 3,254.26 3,255.95 3,254.26 3,255.28 208,721.4K
14:04 3,255.11 3,255.11 3,248.42 3,248.42 499,123.0K
14:05 3,248.07 3,248.60 3,247.06 3,247.61 448,581.6K
14:06 3,247.74 3,247.74 3,245.87 3,245.87 381,905.3K
14:07 3,245.68 3,245.68 3,240.23 3,240.23 894,660.7K
14:08 3,240.01 3,243.30 3,239.56 3,243.11 803,198.5K
14:09 3,242.90 3,244.78 3,242.70 3,244.72 436,154.9K
14:10 3,243.85 3,243.85 3,240.77 3,240.77 390,949.5K
14:11 3,240.15 3,240.15 3,234.75 3,234.75 558,581.9K
14:12 3,234.75 3,234.75 3,232.81 3,232.93 644,711.5K
14:13 3,232.31 3,235.14 3,231.43 3,235.14 545,717.0K
14:14 3,235.78 3,239.02 3,235.78 3,239.02 424,759.0K
14:15 3,239.05 3,239.12 3,235.27 3,235.72 375,014.9K
14:16 3,235.40 3,241.79 3,235.40 3,241.79 323,573.0K
14:17 3,242.14 3,245.42 3,242.06 3,244.85 308,556.8K
14:18 3,245.25 3,249.82 3,245.25 3,249.52 273,191.5K
14:19 3,249.52 3,249.52 3,246.88 3,247.70 276,392.5K
14:20 3,247.40 3,247.40 3,242.18 3,242.80 342,228.4K
14:21 3,242.60 3,242.81 3,241.31 3,241.63 208,144.2K
14:22 3,241.30 3,244.54 3,241.05 3,244.41 229,909.2K
14:23 3,244.51 3,244.51 3,241.35 3,241.35 190,177.4K
14:24 3,241.95 3,241.95 3,237.87 3,237.87 287,494.1K
14:25 3,237.81 3,238.33 3,237.04 3,237.12 265,543.3K
14:26 3,237.18 3,237.86 3,236.78 3,237.03 239,551.9K
14:27 3,237.01 3,237.01 3,231.99 3,231.99 350,538.3K
14:28 3,231.97 3,232.92 3,231.88 3,232.23 321,343.3K
14:29 3,231.66 3,232.35 3,231.55 3,231.55 288,494.5K
14:30 3,231.57 3,231.62 3,229.70 3,229.70 367,154.8K
14:31 3,229.72 3,234.41 3,229.72 3,234.41 389,557.2K
14:32 3,234.76 3,237.54 3,234.76 3,236.66 283,843.9K
14:33 3,236.80 3,237.21 3,232.05 3,232.34 329,089.2K
14:34 3,232.14 3,233.38 3,231.88 3,232.08 239,555.9K
14:35 3,231.81 3,232.21 3,229.82 3,229.82 287,326.3K
14:36 3,229.84 3,229.84 3,226.68 3,226.68 389,140.7K
14:37 3,226.41 3,226.41 3,223.92 3,223.92 466,182.6K
14:38 3,223.41 3,224.55 3,222.86 3,222.86 436,116.9K
14:39 3,223.05 3,223.05 3,220.75 3,221.18 408,972.1K
14:40 3,220.70 3,220.70 3,217.84 3,217.84 532,733.5K
14:41 3,218.12 3,218.12 3,215.60 3,215.60 538,300.0K
14:42 3,215.57 3,215.57 3,212.94 3,212.94 588,110.0K
14:43 3,212.92 3,219.46 3,212.63 3,219.31 645,664.2K
14:44 3,219.99 3,225.10 3,219.99 3,225.10 440,678.8K
14:45 3,224.97 3,228.97 3,224.97 3,228.97 405,207.1K
14:46 3,228.34 3,228.34 3,226.07 3,226.07 379,239.5K
14:47 3,226.09 3,227.98 3,226.09 3,227.98 285,844.7K
14:48 3,228.20 3,230.94 3,228.03 3,230.83 290,451.5K
14:49 3,231.15 3,234.61 3,231.15 3,234.61 326,859.2K
14:50 3,234.45 3,236.93 3,234.45 3,236.93 372,970.4K
14:51 3,236.96 3,238.21 3,236.93 3,238.21 332,846.0K
14:52 3,238.11 3,239.96 3,238.11 3,239.96 346,766.8K
14:53 3,239.80 3,241.11 3,239.80 3,241.05 351,063.8K
14:54 3,240.88 3,240.88 3,239.44 3,239.72 412,537.1K
14:55 3,239.99 3,240.14 3,239.33 3,239.35 411,445.4K
14:56 3,239.28 3,239.28 3,238.44 3,238.90 471,791.0K
14:57 3,239.31 3,239.43 3,239.31 3,239.43 30,290.3K
14:58 3,239.43 3,239.43 3,239.43 3,239.43 0.0K
14:59 3,239.43 3,239.43 3,238.55 3,238.55 681,228.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据