上证非周期行业100指数 (SSENCI100)

SSENCI100
🏛️ 中国 →
3,712.06
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 3,690.65 3,690.65 3,690.65 3,690.65 44,261.8K
09:29 3,690.65 3,690.65 3,690.65 3,690.65 0.0K
09:30 3,690.65 3,692.71 3,687.91 3,687.91 139,560.5K
09:31 3,686.75 3,690.17 3,683.93 3,690.17 124,111.5K
09:32 3,690.18 3,690.85 3,684.06 3,684.06 164,204.3K
09:33 3,684.04 3,684.37 3,678.64 3,682.13 159,817.7K
09:34 3,681.56 3,682.67 3,680.39 3,680.44 96,926.6K
09:35 3,680.71 3,686.64 3,680.49 3,685.73 176,369.1K
09:36 3,685.84 3,685.84 3,683.71 3,684.47 189,995.1K
09:37 3,684.60 3,684.69 3,678.96 3,684.69 152,145.9K
09:38 3,682.94 3,688.24 3,682.94 3,688.24 112,591.0K
09:39 3,688.22 3,688.42 3,684.73 3,685.44 299,305.9K
09:40 3,685.13 3,685.13 3,682.03 3,682.45 119,172.0K
09:41 3,681.29 3,681.29 3,673.76 3,673.76 137,955.9K
09:42 3,673.59 3,679.80 3,673.59 3,679.57 104,329.7K
09:43 3,680.65 3,688.64 3,680.65 3,688.60 86,561.1K
09:44 3,689.26 3,689.26 3,681.73 3,681.73 124,226.8K
09:45 3,682.16 3,682.16 3,679.29 3,679.78 77,384.9K
09:46 3,680.67 3,688.60 3,680.47 3,688.60 101,257.1K
09:47 3,689.57 3,691.56 3,687.73 3,688.62 84,981.2K
09:48 3,689.15 3,689.15 3,685.18 3,687.51 97,613.8K
09:49 3,688.36 3,692.86 3,688.30 3,692.86 66,167.9K
09:50 3,692.86 3,694.78 3,691.54 3,693.01 74,071.0K
09:51 3,692.97 3,692.97 3,688.67 3,689.37 91,992.5K
09:52 3,688.94 3,689.13 3,686.62 3,689.13 74,413.4K
09:53 3,688.87 3,689.16 3,686.55 3,687.27 55,607.7K
09:54 3,687.01 3,689.36 3,686.56 3,687.46 50,237.7K
09:55 3,687.01 3,687.39 3,684.53 3,684.66 57,873.7K
09:56 3,684.44 3,687.59 3,682.78 3,682.91 76,335.8K
09:57 3,682.62 3,683.07 3,680.93 3,681.14 62,899.0K
09:58 3,680.71 3,680.95 3,675.69 3,676.35 54,957.0K
09:59 3,676.59 3,678.00 3,672.40 3,672.40 88,695.7K
10:00 3,672.26 3,672.61 3,669.24 3,669.97 51,338.1K
10:01 3,670.41 3,671.16 3,665.32 3,666.32 68,286.7K
10:02 3,665.90 3,666.63 3,664.13 3,664.13 56,619.6K
10:03 3,663.63 3,668.49 3,663.63 3,668.03 50,494.8K
10:04 3,667.93 3,669.38 3,667.59 3,668.58 36,719.4K
10:05 3,668.58 3,669.03 3,665.61 3,665.61 47,266.5K
10:06 3,665.81 3,670.62 3,665.81 3,670.28 31,322.5K
10:07 3,670.80 3,670.80 3,665.59 3,665.59 45,783.0K
10:08 3,665.50 3,665.91 3,662.61 3,662.61 39,833.1K
10:09 3,662.53 3,663.49 3,660.50 3,660.50 83,569.0K
10:10 3,659.81 3,660.02 3,658.83 3,658.96 45,747.9K
10:11 3,658.53 3,661.34 3,658.53 3,660.31 51,608.7K
10:12 3,660.47 3,661.10 3,654.98 3,654.98 49,570.4K
10:13 3,654.71 3,654.71 3,649.75 3,649.96 64,522.1K
10:14 3,649.57 3,658.35 3,649.57 3,658.35 60,898.8K
10:15 3,658.00 3,658.52 3,657.17 3,657.17 32,063.0K
10:16 3,657.31 3,657.31 3,654.11 3,654.11 29,813.9K
10:17 3,653.59 3,653.59 3,652.72 3,653.11 27,243.3K
10:18 3,652.93 3,652.93 3,648.22 3,648.80 34,957.3K
10:19 3,648.48 3,648.66 3,646.79 3,646.79 48,941.6K
10:20 3,646.94 3,648.51 3,646.94 3,647.81 31,460.9K
10:21 3,647.52 3,651.89 3,647.52 3,651.89 46,525.7K
10:22 3,651.71 3,651.71 3,647.36 3,647.68 36,553.6K
10:23 3,647.64 3,648.13 3,645.41 3,645.86 35,660.4K
10:24 3,645.83 3,645.83 3,641.44 3,641.44 61,106.5K
10:25 3,640.74 3,640.74 3,631.75 3,631.75 91,013.0K
10:26 3,631.80 3,633.62 3,631.61 3,632.25 62,825.2K
10:27 3,632.24 3,632.24 3,624.77 3,624.77 51,096.3K
10:28 3,624.36 3,627.66 3,621.71 3,621.71 65,489.8K
10:29 3,622.12 3,627.96 3,621.69 3,627.96 57,444.1K
10:30 3,627.60 3,627.60 3,624.94 3,625.74 36,791.6K
10:31 3,625.32 3,626.06 3,621.42 3,621.42 39,549.8K
10:32 3,620.96 3,621.91 3,616.56 3,616.56 64,704.9K
10:33 3,616.08 3,618.96 3,615.78 3,615.78 53,035.6K
10:34 3,615.93 3,627.51 3,615.93 3,627.51 55,693.4K
10:35 3,627.58 3,632.13 3,627.58 3,632.13 58,170.0K
10:36 3,632.42 3,638.05 3,632.42 3,636.90 43,760.5K
10:37 3,637.60 3,638.45 3,636.77 3,638.38 40,250.4K
10:38 3,638.57 3,638.57 3,631.46 3,632.77 54,431.2K
10:39 3,632.79 3,634.67 3,632.13 3,634.10 25,787.8K
10:40 3,634.43 3,636.05 3,634.13 3,635.20 27,835.7K
10:41 3,634.96 3,634.96 3,627.29 3,630.34 44,815.8K
10:42 3,630.45 3,635.11 3,629.28 3,635.11 27,504.1K
10:43 3,635.95 3,645.73 3,635.95 3,645.56 27,137.3K
10:44 3,645.95 3,650.17 3,645.95 3,650.17 27,843.0K
10:45 3,649.50 3,649.50 3,645.01 3,646.66 24,109.2K
10:46 3,646.47 3,646.91 3,642.87 3,643.86 18,106.5K
10:47 3,643.97 3,644.27 3,641.75 3,641.85 17,814.4K
10:48 3,642.35 3,646.82 3,642.35 3,643.38 22,775.0K
10:49 3,643.69 3,643.69 3,638.38 3,639.25 23,552.2K
10:50 3,639.70 3,640.63 3,636.21 3,636.65 18,398.9K
10:51 3,637.21 3,637.81 3,635.78 3,637.21 18,770.9K
10:52 3,636.31 3,636.31 3,631.38 3,631.47 22,973.0K
10:53 3,631.38 3,631.38 3,629.18 3,631.23 21,056.1K
10:54 3,630.82 3,634.43 3,630.82 3,634.30 17,116.3K
10:55 3,634.38 3,634.38 3,628.14 3,629.26 19,067.8K
10:56 3,628.87 3,629.61 3,627.17 3,629.14 17,388.9K
10:57 3,629.08 3,629.08 3,627.62 3,628.77 17,333.2K
10:58 3,628.47 3,628.73 3,626.81 3,627.50 17,520.1K
10:59 3,627.70 3,634.69 3,627.70 3,633.09 26,633.4K
11:00 3,633.08 3,633.08 3,627.17 3,627.48 24,699.2K
11:01 3,627.85 3,627.85 3,625.56 3,625.56 16,955.2K
11:02 3,625.69 3,628.36 3,625.59 3,626.58 13,709.0K
11:03 3,626.36 3,627.95 3,625.95 3,626.33 13,485.0K
11:04 3,626.18 3,626.71 3,624.35 3,624.35 15,881.7K
11:05 3,624.21 3,627.31 3,624.05 3,626.67 18,915.8K
11:06 3,626.31 3,627.25 3,626.00 3,627.25 11,525.1K
11:07 3,627.05 3,630.50 3,627.05 3,630.50 13,315.9K
11:08 3,630.06 3,630.06 3,623.74 3,623.74 19,514.3K
11:09 3,623.74 3,623.74 3,621.74 3,622.89 25,379.3K
11:10 3,622.95 3,627.50 3,622.95 3,626.98 29,831.8K
11:11 3,626.75 3,626.75 3,623.73 3,623.73 21,297.3K
11:12 3,623.38 3,623.52 3,621.47 3,622.26 18,535.9K
11:13 3,622.58 3,622.62 3,621.04 3,621.26 12,466.8K
11:14 3,621.47 3,621.47 3,618.40 3,618.84 39,839.2K
11:15 3,618.53 3,619.32 3,618.02 3,618.50 16,123.4K
11:16 3,618.65 3,619.59 3,617.51 3,619.59 15,752.6K
11:17 3,619.82 3,621.31 3,619.82 3,620.29 12,192.7K
11:18 3,620.42 3,622.94 3,620.42 3,621.85 12,215.1K
11:19 3,621.76 3,624.19 3,621.36 3,624.19 11,830.8K
11:20 3,624.53 3,625.26 3,622.79 3,622.79 16,659.7K
11:21 3,622.87 3,622.87 3,617.51 3,617.51 15,866.8K
11:22 3,617.34 3,617.34 3,614.26 3,614.45 19,580.5K
11:23 3,614.53 3,614.68 3,611.15 3,611.15 18,666.7K
11:24 3,611.58 3,612.29 3,610.16 3,610.31 20,332.1K
11:25 3,610.24 3,610.46 3,608.09 3,608.42 23,822.4K
11:26 3,608.43 3,608.87 3,607.30 3,607.55 20,848.7K
11:27 3,607.48 3,608.40 3,606.55 3,607.41 25,751.8K
11:28 3,607.40 3,607.78 3,605.92 3,606.08 16,493.6K
11:29 3,606.02 3,607.23 3,605.83 3,607.13 28,550.1K
11:30 3,607.26 3,607.33 3,607.26 3,607.33 1,268.3K
11:31 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:32 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:33 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:34 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:35 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:36 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:37 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:38 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:39 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:40 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:41 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:42 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:43 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:44 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:45 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:46 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:47 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:48 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:49 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:50 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:51 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:52 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:53 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:54 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:55 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:56 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:57 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:58 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
11:59 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:00 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:01 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:02 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:03 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:04 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:05 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:06 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:07 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:08 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:09 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:10 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:11 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:12 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:13 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:14 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:15 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:16 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:17 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:18 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:19 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:20 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:21 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:22 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:23 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:24 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:25 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:26 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:27 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:28 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:29 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:30 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:31 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:32 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:33 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:34 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:35 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:36 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:37 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:38 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:39 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:40 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:41 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:42 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:43 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:44 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:45 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:46 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:47 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:48 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:49 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:50 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:51 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:52 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:53 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:54 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:55 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:56 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:57 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:58 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
12:59 3,607.33 3,607.33 3,607.33 3,607.33 0.0K
13:00 3,607.33 3,608.49 3,605.15 3,607.66 73,801.6K
13:01 3,608.00 3,612.31 3,608.00 3,611.75 31,357.4K
13:02 3,611.13 3,611.13 3,604.44 3,605.04 51,941.4K
13:03 3,605.20 3,605.92 3,603.08 3,603.44 24,522.3K
13:04 3,603.31 3,606.20 3,602.91 3,604.99 23,056.5K
13:05 3,604.78 3,604.78 3,602.73 3,602.73 24,796.8K
13:06 3,603.12 3,603.12 3,600.00 3,601.16 31,353.8K
13:07 3,600.86 3,605.16 3,600.53 3,604.89 23,793.1K
13:08 3,604.91 3,608.28 3,604.67 3,608.11 24,612.8K
13:09 3,608.03 3,608.03 3,604.99 3,606.25 23,755.9K
13:10 3,606.63 3,606.63 3,605.00 3,605.72 15,284.9K
13:11 3,606.19 3,614.83 3,606.19 3,614.83 19,194.2K
13:12 3,614.83 3,618.69 3,614.83 3,618.61 27,707.0K
13:13 3,617.50 3,618.02 3,614.78 3,615.72 21,515.4K
13:14 3,615.57 3,615.81 3,614.24 3,614.77 14,322.7K
13:15 3,614.75 3,615.82 3,613.21 3,615.82 13,045.5K
13:16 3,615.50 3,616.83 3,614.14 3,614.36 14,835.1K
13:17 3,614.42 3,614.42 3,612.35 3,612.81 16,504.3K
13:18 3,612.96 3,612.96 3,608.47 3,608.71 18,367.3K
13:19 3,608.68 3,610.30 3,608.68 3,609.44 15,026.4K
13:20 3,609.24 3,611.02 3,609.24 3,611.02 13,992.8K
13:21 3,610.71 3,614.15 3,610.71 3,614.01 17,100.9K
13:22 3,614.25 3,614.25 3,611.86 3,612.52 14,956.5K
13:23 3,612.63 3,614.21 3,612.09 3,614.21 12,647.2K
13:24 3,613.60 3,615.53 3,613.60 3,615.53 13,821.0K
13:25 3,616.00 3,618.39 3,616.00 3,617.13 25,699.5K
13:26 3,617.22 3,618.91 3,616.93 3,617.97 27,431.4K
13:27 3,618.05 3,622.22 3,618.05 3,622.22 17,601.6K
13:28 3,622.69 3,622.69 3,619.51 3,620.35 27,288.0K
13:29 3,620.41 3,622.78 3,620.41 3,621.74 32,719.9K
13:30 3,620.94 3,622.60 3,620.07 3,622.40 22,503.4K
13:31 3,622.52 3,626.08 3,622.52 3,625.55 21,786.3K
13:32 3,625.87 3,626.52 3,623.49 3,623.49 22,702.2K
13:33 3,623.12 3,623.12 3,618.52 3,619.03 19,368.9K
13:34 3,618.69 3,618.69 3,616.78 3,617.23 19,036.0K
13:35 3,617.19 3,617.19 3,612.54 3,613.27 25,282.5K
13:36 3,612.95 3,614.06 3,612.69 3,612.69 24,789.7K
13:37 3,612.72 3,612.97 3,610.96 3,612.74 17,101.4K
13:38 3,612.49 3,612.85 3,612.14 3,612.33 15,237.9K
13:39 3,612.30 3,613.09 3,611.70 3,612.29 12,908.8K
13:40 3,612.49 3,612.49 3,609.77 3,609.77 18,767.0K
13:41 3,609.55 3,610.21 3,608.85 3,609.07 13,499.2K
13:42 3,609.18 3,609.38 3,608.96 3,609.09 12,584.8K
13:43 3,609.15 3,609.21 3,607.46 3,607.46 14,658.7K
13:44 3,607.49 3,607.49 3,605.80 3,605.80 15,184.9K
13:45 3,605.91 3,606.95 3,605.91 3,606.21 17,817.2K
13:46 3,606.04 3,606.16 3,604.85 3,604.95 15,347.6K
13:47 3,604.94 3,608.23 3,604.94 3,607.48 14,256.0K
13:48 3,606.81 3,608.32 3,606.70 3,608.32 13,176.5K
13:49 3,608.17 3,608.26 3,605.42 3,605.42 16,154.8K
13:50 3,605.26 3,606.14 3,605.25 3,605.49 13,236.9K
13:51 3,605.66 3,605.87 3,603.53 3,604.56 19,671.8K
13:52 3,604.99 3,605.10 3,603.58 3,605.05 12,408.3K
13:53 3,605.45 3,608.96 3,605.03 3,608.03 20,236.9K
13:54 3,608.28 3,612.59 3,608.16 3,612.36 21,335.7K
13:55 3,612.34 3,612.34 3,609.67 3,609.67 17,984.7K
13:56 3,609.98 3,610.31 3,609.12 3,610.31 18,742.9K
13:57 3,610.23 3,610.65 3,608.97 3,609.41 17,932.1K
13:58 3,609.61 3,610.80 3,608.97 3,610.64 14,849.5K
13:59 3,610.51 3,614.39 3,610.51 3,614.10 24,980.7K
14:00 3,613.56 3,614.45 3,612.69 3,614.45 25,754.8K
14:01 3,614.49 3,616.01 3,613.41 3,615.33 30,680.1K
14:02 3,615.53 3,615.53 3,611.30 3,611.47 19,956.4K
14:03 3,611.27 3,611.28 3,607.06 3,607.06 30,866.6K
14:04 3,606.99 3,607.35 3,605.63 3,607.30 22,242.8K
14:05 3,606.93 3,607.35 3,606.14 3,606.36 20,516.7K
14:06 3,606.62 3,607.15 3,605.94 3,606.85 20,652.6K
14:07 3,607.17 3,608.81 3,607.13 3,607.77 33,275.5K
14:08 3,607.66 3,607.81 3,606.69 3,606.69 18,886.1K
14:09 3,606.48 3,607.08 3,606.27 3,606.39 16,636.7K
14:10 3,606.51 3,607.00 3,604.95 3,604.95 18,634.0K
14:11 3,604.80 3,604.84 3,602.58 3,602.71 23,550.8K
14:12 3,602.77 3,608.45 3,602.25 3,608.45 39,443.3K
14:13 3,608.93 3,609.47 3,608.34 3,608.87 20,289.2K
14:14 3,609.09 3,609.22 3,608.00 3,608.11 18,648.6K
14:15 3,608.31 3,612.48 3,608.31 3,612.29 14,170.5K
14:16 3,612.40 3,612.77 3,611.40 3,612.31 13,512.3K
14:17 3,612.47 3,617.29 3,612.47 3,617.29 19,748.7K
14:18 3,617.42 3,620.83 3,617.42 3,619.38 31,429.3K
14:19 3,619.59 3,621.08 3,619.48 3,620.95 26,285.0K
14:20 3,620.25 3,620.56 3,618.52 3,620.27 19,279.2K
14:21 3,620.27 3,620.35 3,617.76 3,618.80 17,273.3K
14:22 3,619.38 3,621.40 3,618.84 3,620.99 18,416.9K
14:23 3,621.11 3,621.26 3,618.24 3,618.53 15,569.8K
14:24 3,618.59 3,618.76 3,618.04 3,618.37 19,552.6K
14:25 3,618.47 3,619.96 3,618.47 3,619.48 13,953.2K
14:26 3,619.45 3,621.97 3,619.45 3,621.97 17,687.5K
14:27 3,621.98 3,627.43 3,621.98 3,627.43 18,774.4K
14:28 3,628.00 3,630.32 3,628.00 3,629.85 22,293.3K
14:29 3,630.44 3,630.99 3,630.14 3,630.35 19,389.6K
14:30 3,630.71 3,631.59 3,630.15 3,631.00 20,708.7K
14:31 3,630.98 3,633.14 3,630.49 3,630.49 20,270.4K
14:32 3,630.38 3,630.38 3,623.98 3,625.36 29,798.4K
14:33 3,626.13 3,627.60 3,626.13 3,626.19 17,702.9K
14:34 3,625.90 3,633.52 3,625.90 3,633.52 17,841.2K
14:35 3,633.96 3,636.55 3,633.96 3,634.91 20,432.4K
14:36 3,635.05 3,635.90 3,633.12 3,633.12 17,863.6K
14:37 3,633.19 3,633.90 3,631.68 3,632.99 17,944.7K
14:38 3,633.10 3,633.40 3,630.67 3,630.67 15,486.0K
14:39 3,630.63 3,631.90 3,630.37 3,630.53 17,248.3K
14:40 3,631.66 3,636.09 3,631.66 3,636.09 24,088.0K
14:41 3,636.55 3,638.55 3,636.55 3,638.32 19,521.0K
14:42 3,638.53 3,639.47 3,638.53 3,639.35 21,247.2K
14:43 3,639.51 3,639.51 3,637.48 3,637.97 25,912.6K
14:44 3,638.17 3,641.54 3,638.14 3,641.54 23,940.9K
14:45 3,641.71 3,644.57 3,641.71 3,644.57 26,033.2K
14:46 3,644.47 3,644.94 3,642.91 3,643.51 31,549.4K
14:47 3,643.54 3,647.04 3,643.54 3,647.04 25,378.3K
14:48 3,647.41 3,649.84 3,647.17 3,649.84 39,323.4K
14:49 3,649.61 3,653.49 3,649.61 3,653.49 48,604.7K
14:50 3,653.34 3,653.96 3,652.21 3,653.96 42,164.9K
14:51 3,653.61 3,653.61 3,651.27 3,652.01 35,028.0K
14:52 3,652.00 3,653.86 3,652.00 3,653.69 32,392.3K
14:53 3,653.61 3,654.01 3,652.92 3,653.27 41,170.0K
14:54 3,653.17 3,653.75 3,652.51 3,653.52 46,972.1K
14:55 3,653.13 3,654.49 3,653.00 3,653.05 46,060.8K
14:56 3,653.58 3,654.49 3,652.81 3,654.49 46,678.4K
14:57 3,654.37 3,654.42 3,654.35 3,654.42 3,573.9K
14:58 3,654.42 3,654.42 3,654.42 3,654.42 0.0K
14:59 3,654.42 3,654.73 3,654.42 3,654.73 87,960.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3,669.78 3,723.60 3,640.71 3,712.06 6,872.4M
2025-09-26 3,690.99 3,710.49 3,668.24 3,668.32 6,277.5M
2025-09-25 3,688.88 3,730.58 3,684.84 3,710.72 7,144.9M
2025-09-24 3,629.27 3,706.60 3,629.27 3,692.99 7,413.7M
2025-09-23 3,690.65 3,694.78 3,600.00 3,654.73 9,098.9M
2025-09-22 3,648.23 3,691.96 3,629.64 3,685.11 7,477.5M
2025-09-19 3,667.71 3,679.84 3,641.60 3,649.70 10,234.9M
2025-09-18 3,684.13 3,735.60 3,620.07 3,659.65 10,753.7M
2025-09-17 3,640.45 3,677.85 3,625.80 3,670.83 7,362.7M
2025-09-16 3,650.49 3,670.93 3,631.38 3,648.94 7,233.0M
2025-09-15 3,650.24 3,663.37 3,631.53 3,641.97 7,338.8M
2025-09-12 3,631.86 3,666.75 3,622.22 3,635.76 8,310.8M
2025-09-11 3,536.67 3,630.79 3,519.43 3,630.76 7,765.5M
2025-09-10 3,541.50 3,573.54 3,533.47 3,555.75 7,104.3M
2025-09-09 3,548.47 3,575.44 3,514.51 3,532.49 7,255.0M
2025-09-08 3,556.70 3,582.30 3,537.63 3,575.90 8,548.8M
2025-09-05 3,482.19 3,561.80 3,463.95 3,551.49 7,460.8M
2025-09-04 3,574.78 3,575.85 3,447.51 3,480.66 8,615.9M
2025-09-03 3,618.20 3,625.16 3,553.60 3,582.01 7,408.5M
2025-09-02 3,651.10 3,675.16 3,590.66 3,619.85 8,822.1M
2025-09-01 3,630.97 3,652.77 3,606.68 3,650.16 8,752.3M
2025-08-29 3,566.66 3,621.95 3,565.19 3,614.94 10,159.5M
2025-08-28 3,498.46 3,581.40 3,485.65 3,580.47 9,350.6M
2025-08-27 3,562.33 3,591.95 3,498.81 3,498.81 10,108.0M
2025-08-26 3,555.81 3,572.21 3,535.54 3,551.27 8,492.1M
2025-08-25 3,527.43 3,576.00 3,512.48 3,575.94 11,540.3M
2025-08-22 3,387.43 3,487.27 3,387.43 3,487.13 8,958.9M
2025-08-21 3,375.48 3,401.51 3,368.41 3,380.18 9,261.7M
2025-08-20 3,305.42 3,365.92 3,295.85 3,365.71 8,021.6M
2025-08-19 3,332.04 3,355.33 3,309.77 3,313.18 7,933.7M
2025-08-18 3,322.53 3,355.82 3,312.01 3,326.47 8,302.5M
2025-08-15 3,273.83 3,316.46 3,273.57 3,306.90 6,561.3M
2025-08-14 3,284.16 3,327.47 3,279.40 3,284.78 6,447.0M
2025-08-13 3,261.77 3,285.20 3,260.56 3,282.16 5,959.1M
2025-08-12 3,241.70 3,273.19 3,239.56 3,263.72 5,768.9M
2025-08-11 3,229.57 3,248.73 3,223.22 3,240.00 6,000.6M
2025-08-08 3,225.86 3,236.21 3,218.12 3,225.04 6,457.0M
2025-08-07 3,242.86 3,247.33 3,223.65 3,233.52 6,287.2M
2025-08-06 3,228.56 3,239.45 3,222.67 3,237.19 6,185.5M
2025-08-05 3,218.86 3,232.67 3,213.68 3,230.40 5,044.8M
2025-08-04 3,188.47 3,212.60 3,188.47 3,212.60 4,577.5M
2025-08-01 3,224.66 3,231.97 3,189.42 3,202.72 5,620.0M
2025-07-31 3,263.96 3,266.23 3,220.77 3,230.96 8,331.2M
2025-07-30 3,277.47 3,305.27 3,260.16 3,279.43 7,969.3M
2025-07-29 3,249.82 3,281.10 3,240.25 3,278.87 8,340.1M
2025-07-28 3,249.36 3,250.89 3,232.98 3,246.71 7,709.0M
2025-07-25 3,254.60 3,258.62 3,231.06 3,243.51 10,979.9M
2025-07-24 3,219.78 3,260.46 3,216.70 3,257.68 13,940.1M
2025-07-23 3,244.39 3,253.31 3,220.48 3,223.97 10,794.0M
2025-07-22 3,198.15 3,234.60 3,194.21 3,230.94 9,090.9M
2025-07-21 3,185.84 3,192.39 3,177.20 3,191.67 7,160.2M
2025-07-18 3,152.35 3,171.03 3,152.33 3,169.45 5,274.7M
2025-07-17 3,124.26 3,152.14 3,123.66 3,151.89 5,094.7M
2025-07-16 3,128.74 3,141.27 3,118.43 3,125.49 4,041.3M
2025-07-15 3,126.80 3,136.44 3,109.68 3,128.88 5,529.2M
2025-07-14 3,125.63 3,136.41 3,124.77 3,126.41 5,547.5M
2025-07-11 3,107.42 3,156.45 3,106.78 3,121.16 7,026.0M
2025-07-10 3,106.75 3,124.83 3,097.62 3,104.78 5,610.4M
2025-07-09 3,111.20 3,129.46 3,106.43 3,109.07 5,400.7M
2025-07-08 3,084.19 3,115.11 3,082.99 3,111.69 5,128.9M
2025-07-07 3,085.77 3,089.57 3,074.37 3,081.17 4,403.5M
2025-07-04 3,078.29 3,106.35 3,069.59 3,084.96 4,901.2M
2025-07-03 3,068.57 3,079.80 3,066.50 3,077.71 4,098.4M
2025-07-02 3,073.81 3,076.97 3,061.19 3,066.70 5,186.5M
2025-07-01 3,080.13 3,080.13 3,067.94 3,072.77 3,671.6M
2025-06-30 3,060.01 3,085.92 3,060.01 3,082.11 4,040.1M
2025-06-27 3,075.79 3,080.62 3,055.11 3,055.16 4,517.6M
2025-06-26 3,079.43 3,095.92 3,072.69 3,072.69 4,125.0M
2025-06-25 3,057.66 3,089.15 3,048.42 3,086.88 4,524.8M
2025-06-24 3,023.54 3,060.76 3,023.54 3,053.88 3,915.4M
2025-06-23 3,001.57 3,025.50 2,997.68 3,017.15 3,394.3M
2025-06-20 3,023.91 3,038.56 3,015.96 3,017.30 3,019.1M
2025-06-19 3,044.32 3,049.05 3,018.32 3,024.92 3,885.2M
2025-06-18 3,045.85 3,053.57 3,034.91 3,046.47 3,298.2M
2025-06-17 3,052.49 3,055.44 3,033.45 3,042.42 3,452.4M
2025-06-16 3,034.44 3,053.92 3,034.44 3,050.71 3,328.3M
2025-06-13 3,055.91 3,066.28 3,040.31 3,049.89 4,331.0M
2025-06-12 3,069.14 3,074.31 3,053.06 3,065.91 3,180.6M
2025-06-11 3,069.46 3,092.44 3,068.00 3,073.64 3,349.7M
2025-06-10 3,096.13 3,096.72 3,055.48 3,065.80 3,724.7M
2025-06-09 3,084.86 3,103.92 3,081.94 3,086.63 3,483.9M
2025-06-06 3,083.59 3,090.48 3,075.59 3,082.56 3,095.0M
2025-06-05 3,083.11 3,091.03 3,073.86 3,088.19 3,007.6M
2025-06-04 3,074.62 3,084.78 3,072.44 3,078.73 2,593.6M
2025-06-03 3,068.24 3,079.16 3,063.05 3,072.24 3,181.5M
2025-05-30 3,093.34 3,098.05 3,072.39 3,077.84 2,842.2M
2025-05-29 3,079.39 3,107.07 3,074.06 3,099.69 2,957.7M
2025-05-28 3,086.97 3,091.99 3,076.35 3,076.69 2,295.9M
2025-05-27 3,102.06 3,107.87 3,083.48 3,084.56 2,483.9M
2025-05-26 3,115.04 3,124.15 3,094.91 3,104.16 2,741.7M
2025-05-23 3,136.38 3,159.43 3,118.52 3,118.52 3,153.0M
2025-05-22 3,140.91 3,149.40 3,134.22 3,139.83 2,776.4M
2025-05-21 3,142.36 3,155.27 3,141.47 3,145.30 2,879.0M
2025-05-20 3,131.53 3,157.74 3,129.01 3,146.83 3,011.8M
2025-05-19 3,132.08 3,133.94 3,115.84 3,128.64 2,608.5M
2025-05-16 3,147.62 3,150.10 3,129.08 3,141.74 3,157.0M
2025-05-15 3,172.24 3,174.78 3,149.44 3,153.90 3,671.6M
2025-05-14 3,145.01 3,190.53 3,138.87 3,176.67 3,932.0M
2025-05-13 3,168.77 3,168.77 3,141.99 3,144.29 4,222.4M
2025-05-12 3,132.41 3,157.83 3,128.15 3,151.96 4,341.3M
2025-05-09 3,131.64 3,131.64 3,116.96 3,122.80 3,212.2M
2025-05-08 3,118.59 3,145.26 3,113.39 3,136.26 3,497.9M
2025-05-07 3,163.43 3,163.43 3,112.32 3,130.98 4,278.2M
2025-05-06 3,104.86 3,117.04 3,092.02 3,116.40 4,158.6M
2025-04-30 3,075.55 3,096.56 3,073.74 3,084.38 3,595.4M
2025-04-29 3,066.32 3,074.01 3,058.35 3,071.52 3,234.5M
2025-04-28 3,073.31 3,080.00 3,064.25 3,070.64 3,416.5M
2025-04-25 3,076.11 3,086.74 3,067.41 3,075.29 2,993.7M
2025-04-24 3,080.68 3,090.41 3,063.53 3,069.58 3,053.2M
2025-04-23 3,091.25 3,096.54 3,075.59 3,080.71 3,395.5M
2025-04-22 3,079.42 3,092.70 3,076.90 3,078.78 3,163.6M
2025-04-21 3,072.84 3,086.91 3,067.90 3,082.75 2,831.5M
2025-04-18 3,076.49 3,084.81 3,060.03 3,075.27 2,447.8M
2025-04-17 3,071.99 3,091.64 3,066.59 3,089.17 3,337.3M
2025-04-16 3,079.24 3,091.06 3,040.77 3,091.06 4,488.7M
2025-04-15 3,078.22 3,078.22 3,052.75 3,069.15 3,479.5M
2025-04-14 3,089.41 3,103.14 3,072.72 3,083.01 4,112.9M
2025-04-11 3,078.86 3,089.75 3,046.53 3,081.33 4,462.8M
2025-04-10 3,102.65 3,102.65 3,048.79 3,072.08 6,163.3M
2025-04-09 2,954.16 3,054.25 2,944.06 3,054.25 7,684.3M
2025-04-08 2,942.34 2,991.46 2,921.85 2,991.46 8,255.5M
2025-04-07 2,984.20 3,020.11 2,858.26 2,931.44 8,797.0M
2025-04-03 3,090.95 3,139.84 3,090.95 3,121.38 4,175.1M
2025-04-02 3,130.74 3,138.36 3,116.46 3,122.55 3,276.6M
2025-04-01 3,130.21 3,150.18 3,123.60 3,134.04 4,444.3M
2025-03-31 3,141.91 3,158.57 3,108.75 3,122.05 5,171.1M
2025-03-28 3,167.97 3,173.62 3,146.77 3,152.49 3,752.0M
2025-03-27 3,153.47 3,187.15 3,146.06 3,171.23 4,001.4M
2025-03-26 3,158.26 3,169.48 3,155.03 3,158.73 3,740.4M
2025-03-25 3,170.61 3,172.84 3,152.71 3,158.75 4,552.2M
2025-03-24 3,157.14 3,171.51 3,142.41 3,169.39 4,398.7M
2025-03-21 3,201.60 3,214.03 3,148.65 3,157.24 5,505.7M
2025-03-20 3,236.10 3,238.06 3,203.27 3,207.32 3,969.4M
2025-03-19 3,240.94 3,256.76 3,229.76 3,236.67 4,734.7M
2025-03-18 3,259.20 3,266.82 3,240.68 3,247.31 4,145.2M
2025-03-17 3,272.74 3,272.74 3,243.16 3,246.98 4,662.7M
2025-03-14 3,173.64 3,253.96 3,173.41 3,252.01 5,733.5M
2025-03-13 3,191.17 3,196.06 3,152.98 3,167.40 4,375.2M
2025-03-12 3,219.14 3,219.49 3,192.19 3,192.49 4,605.5M
2025-03-11 3,166.12 3,211.33 3,164.42 3,211.33 4,101.6M
2025-03-10 3,216.17 3,219.89 3,179.82 3,201.47 4,582.4M
2025-03-07 3,211.61 3,235.64 3,203.29 3,214.95 5,087.0M
2025-03-06 3,182.61 3,228.71 3,182.61 3,221.55 6,008.1M
2025-03-05 3,154.71 3,165.38 3,141.08 3,160.70 4,376.0M
2025-03-04 3,132.70 3,156.69 3,120.43 3,151.62 4,564.7M
2025-03-03 3,171.34 3,191.38 3,134.81 3,148.89 5,376.1M
2025-02-28 3,210.78 3,232.63 3,160.62 3,164.81 5,918.3M
2025-02-27 3,222.30 3,242.43 3,196.23 3,224.94 5,732.6M
2025-02-26 3,204.76 3,227.40 3,194.21 3,225.83 6,152.3M
2025-02-25 3,196.45 3,223.08 3,187.56 3,196.54 5,997.3M
2025-02-24 3,231.48 3,261.35 3,212.29 3,230.62 8,326.9M
2025-02-21 3,179.33 3,239.45 3,175.35 3,237.06 8,067.2M
2025-02-20 3,180.80 3,184.85 3,157.86 3,167.88 6,137.7M
2025-02-19 3,151.16 3,189.41 3,149.22 3,186.58 6,414.0M
2025-02-18 3,188.68 3,197.06 3,144.55 3,153.89 7,212.8M
2025-02-17 3,190.23 3,196.83 3,171.92 3,192.46 8,319.0M
2025-02-14 3,141.37 3,176.81 3,140.48 3,174.33 6,411.1M
2025-02-13 3,155.48 3,177.33 3,146.80 3,147.18 5,389.8M
2025-02-12 3,123.04 3,158.26 3,117.84 3,157.26 5,066.4M
2025-02-11 3,150.55 3,150.55 3,118.28 3,129.51 5,492.5M
2025-02-10 3,141.36 3,154.19 3,131.13 3,151.73 6,916.9M
2025-02-07 3,089.00 3,158.75 3,080.93 3,132.92 7,201.0M
2025-02-06 3,044.39 3,093.90 3,041.91 3,091.01 5,148.4M
2025-02-05 3,079.73 3,079.88 3,035.68 3,049.89 4,280.0M
2025-01-27 3,063.47 3,075.11 3,048.06 3,048.06 4,026.9M
2025-01-24 3,029.88 3,072.60 3,029.27 3,059.12 3,935.9M
2025-01-23 3,072.21 3,099.20 3,037.02 3,037.02 4,256.4M
2025-01-22 3,059.85 3,063.42 3,032.16 3,048.11 3,629.0M
2025-01-21 3,085.02 3,085.59 3,055.26 3,068.64 3,382.0M
2025-01-20 3,071.10 3,098.84 3,064.39 3,071.81 3,515.4M
2025-01-17 3,027.69 3,073.92 3,024.34 3,054.40 3,257.7M
2025-01-16 3,072.30 3,098.89 3,026.92 3,038.84 3,733.1M
2025-01-15 3,069.33 3,079.33 3,055.42 3,062.05 3,568.1M
2025-01-14 3,004.51 3,085.42 2,994.41 3,078.71 4,447.3M
2025-01-13 2,981.78 3,007.71 2,980.00 2,999.13 3,552.8M
2025-01-10 3,037.68 3,057.20 3,007.57 3,007.57 3,780.3M
2025-01-09 3,040.48 3,054.40 3,032.99 3,039.64 3,464.9M
2025-01-08 3,039.37 3,067.02 2,993.44 3,046.77 4,423.8M
2025-01-07 3,022.53 3,051.17 3,014.09 3,050.10 3,400.0M
2025-01-06 3,037.37 3,047.97 3,003.65 3,020.91 3,848.8M
2025-01-03 3,088.64 3,094.37 3,033.27 3,040.39 4,356.9M
2025-01-02 3,181.19 3,182.39 3,066.52 3,086.73 6,045.1M