上证民营企业50指数 (SSEPOES50)

SSEPOES50
🏛️ 中国 →
2,044.76
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 1,995.28 1,995.28 1,995.28 1,995.28 47,615.2K
09:29 1,995.28 1,995.28 1,995.28 1,995.28 0.0K
09:30 1,995.28 1,998.76 1,994.60 1,998.76 122,474.1K
09:31 1,998.81 1,998.97 1,997.33 1,998.05 73,360.4K
09:32 1,998.81 2,002.00 1,998.81 2,002.00 72,245.3K
09:33 2,002.22 2,005.05 2,002.07 2,003.28 90,507.3K
09:34 2,003.18 2,004.55 2,002.81 2,004.49 64,092.7K
09:35 2,004.16 2,009.69 2,004.16 2,009.69 58,353.2K
09:36 2,009.58 2,011.41 2,009.32 2,010.32 65,250.8K
09:37 2,010.85 2,015.42 2,009.70 2,015.40 50,568.6K
09:38 2,016.13 2,019.56 2,016.13 2,018.56 57,260.8K
09:39 2,019.35 2,023.43 2,019.35 2,023.43 47,956.3K
09:40 2,023.64 2,026.44 2,023.64 2,025.52 52,232.4K
09:41 2,025.22 2,026.27 2,024.35 2,025.75 54,534.7K
09:42 2,025.96 2,027.21 2,023.72 2,024.41 49,113.2K
09:43 2,024.51 2,027.38 2,021.82 2,021.90 34,745.1K
09:44 2,022.55 2,022.83 2,018.58 2,018.72 67,074.9K
09:45 2,019.30 2,021.47 2,018.16 2,021.47 37,350.1K
09:46 2,021.98 2,022.02 2,016.36 2,016.77 33,342.7K
09:47 2,017.25 2,017.69 2,014.88 2,017.17 61,498.7K
09:48 2,017.59 2,021.97 2,017.59 2,021.97 27,372.3K
09:49 2,022.75 2,024.39 2,021.69 2,021.69 38,376.1K
09:50 2,021.63 2,021.63 2,015.55 2,016.94 54,344.8K
09:51 2,017.32 2,019.71 2,016.52 2,018.56 24,466.8K
09:52 2,019.11 2,019.11 2,016.36 2,018.73 19,460.4K
09:53 2,018.39 2,018.66 2,015.84 2,016.00 17,134.3K
09:54 2,016.28 2,018.00 2,016.25 2,016.25 18,034.6K
09:55 2,016.41 2,017.30 2,014.68 2,015.81 19,249.7K
09:56 2,015.79 2,015.79 2,011.54 2,011.54 16,875.3K
09:57 2,011.70 2,017.17 2,011.70 2,016.54 19,973.5K
09:58 2,016.95 2,019.01 2,016.62 2,017.10 19,397.2K
09:59 2,017.00 2,018.80 2,017.00 2,018.73 15,305.4K
10:00 2,018.69 2,019.89 2,017.75 2,019.33 26,994.6K
10:01 2,019.01 2,019.07 2,017.24 2,017.33 54,409.6K
10:02 2,017.54 2,017.91 2,016.61 2,017.07 20,531.4K
10:03 2,016.82 2,020.39 2,016.82 2,020.39 21,447.4K
10:04 2,020.63 2,020.63 2,017.36 2,018.32 23,784.5K
10:05 2,018.01 2,019.11 2,017.60 2,019.11 23,088.7K
10:06 2,019.58 2,022.02 2,019.19 2,019.54 19,479.1K
10:07 2,019.58 2,019.58 2,014.78 2,015.67 18,500.2K
10:08 2,015.52 2,015.64 2,014.09 2,014.82 16,205.3K
10:09 2,014.88 2,015.21 2,013.61 2,014.02 15,831.4K
10:10 2,013.89 2,013.89 2,011.68 2,011.90 67,710.0K
10:11 2,012.28 2,013.98 2,012.28 2,013.02 25,744.5K
10:12 2,013.03 2,015.87 2,013.03 2,015.46 17,509.1K
10:13 2,015.29 2,015.68 2,012.74 2,012.74 20,790.0K
10:14 2,012.94 2,016.10 2,012.94 2,015.73 21,971.3K
10:15 2,016.05 2,016.61 2,015.13 2,016.25 17,772.4K
10:16 2,016.19 2,018.16 2,014.97 2,017.97 17,320.6K
10:17 2,017.80 2,019.87 2,017.02 2,019.57 42,438.6K
10:18 2,019.08 2,021.15 2,019.01 2,021.15 15,783.0K
10:19 2,021.05 2,023.49 2,020.95 2,023.47 13,808.5K
10:20 2,023.20 2,023.41 2,022.60 2,022.65 17,867.5K
10:21 2,022.89 2,023.74 2,022.44 2,022.79 14,031.6K
10:22 2,022.87 2,023.58 2,022.12 2,022.27 36,024.0K
10:23 2,022.54 2,022.59 2,020.67 2,021.35 20,759.1K
10:24 2,021.13 2,022.61 2,021.13 2,022.55 15,237.9K
10:25 2,022.31 2,023.14 2,022.08 2,022.94 17,997.7K
10:26 2,022.71 2,022.71 2,020.32 2,020.91 18,647.8K
10:27 2,020.72 2,022.88 2,020.72 2,022.18 16,171.0K
10:28 2,022.51 2,022.51 2,020.71 2,021.04 12,023.1K
10:29 2,020.94 2,020.95 2,019.30 2,020.34 11,133.1K
10:30 2,020.49 2,021.48 2,020.34 2,021.28 14,039.9K
10:31 2,021.04 2,021.04 2,018.03 2,018.03 16,071.0K
10:32 2,017.48 2,017.67 2,016.63 2,017.30 12,942.6K
10:33 2,017.33 2,019.84 2,017.33 2,019.84 12,667.1K
10:34 2,020.38 2,021.48 2,019.66 2,021.14 11,654.2K
10:35 2,021.55 2,022.41 2,021.32 2,022.27 11,428.3K
10:36 2,022.04 2,022.04 2,020.92 2,021.45 11,224.4K
10:37 2,021.42 2,021.42 2,019.57 2,019.66 13,138.6K
10:38 2,020.15 2,020.15 2,018.98 2,018.98 14,509.1K
10:39 2,018.76 2,019.35 2,018.55 2,019.35 10,056.9K
10:40 2,019.05 2,019.36 2,016.93 2,017.15 12,325.5K
10:41 2,017.08 2,017.57 2,016.78 2,017.21 9,070.5K
10:42 2,017.10 2,017.10 2,014.80 2,015.10 11,737.5K
10:43 2,015.10 2,015.10 2,014.03 2,014.48 9,686.7K
10:44 2,014.81 2,016.69 2,014.81 2,016.69 9,149.0K
10:45 2,016.76 2,018.94 2,016.76 2,018.59 7,732.0K
10:46 2,018.79 2,019.47 2,018.67 2,019.31 7,380.2K
10:47 2,018.51 2,018.82 2,017.53 2,018.50 9,625.0K
10:48 2,018.75 2,020.49 2,018.40 2,020.49 22,556.4K
10:49 2,020.23 2,020.85 2,019.76 2,020.85 12,963.7K
10:50 2,020.98 2,021.61 2,020.30 2,020.76 10,556.6K
10:51 2,021.05 2,022.43 2,021.05 2,022.31 8,762.9K
10:52 2,022.53 2,024.04 2,022.46 2,023.82 11,396.0K
10:53 2,023.36 2,024.13 2,022.89 2,023.80 7,698.4K
10:54 2,023.64 2,025.22 2,023.64 2,025.01 9,428.6K
10:55 2,025.08 2,025.56 2,023.75 2,025.09 10,108.7K
10:56 2,025.68 2,026.04 2,025.10 2,025.78 9,642.7K
10:57 2,025.74 2,025.80 2,024.33 2,024.62 15,357.3K
10:58 2,024.56 2,027.07 2,024.56 2,027.07 8,707.9K
10:59 2,027.14 2,029.04 2,026.84 2,029.04 11,528.3K
11:00 2,029.29 2,029.76 2,027.31 2,027.31 26,358.9K
11:01 2,027.40 2,027.92 2,027.21 2,027.65 8,811.6K
11:02 2,027.95 2,029.15 2,027.90 2,027.99 12,004.2K
11:03 2,028.22 2,029.28 2,027.95 2,029.07 10,595.7K
11:04 2,029.06 2,029.09 2,027.49 2,028.31 10,431.3K
11:05 2,028.27 2,028.54 2,028.19 2,028.27 9,449.1K
11:06 2,028.23 2,028.53 2,027.10 2,027.10 9,874.7K
11:07 2,027.12 2,027.51 2,025.32 2,025.49 11,792.6K
11:08 2,025.64 2,026.86 2,025.58 2,026.80 8,595.7K
11:09 2,027.04 2,028.22 2,027.04 2,027.88 9,546.3K
11:10 2,028.47 2,029.51 2,028.45 2,029.51 10,539.2K
11:11 2,029.32 2,029.32 2,027.32 2,027.32 10,138.5K
11:12 2,027.20 2,029.53 2,027.20 2,029.53 9,835.9K
11:13 2,028.89 2,030.08 2,028.89 2,030.08 8,357.1K
11:14 2,030.01 2,031.44 2,029.92 2,031.42 10,074.1K
11:15 2,031.55 2,033.09 2,031.49 2,032.14 18,885.8K
11:16 2,032.27 2,032.45 2,031.45 2,032.12 9,502.6K
11:17 2,032.08 2,032.80 2,032.08 2,032.16 8,266.9K
11:18 2,032.18 2,032.50 2,030.54 2,030.64 12,235.6K
11:19 2,030.96 2,034.83 2,030.96 2,034.81 14,065.2K
11:20 2,034.85 2,036.34 2,034.85 2,035.94 14,608.7K
11:21 2,035.92 2,037.26 2,035.79 2,036.94 9,754.6K
11:22 2,036.29 2,038.72 2,035.98 2,038.72 11,703.7K
11:23 2,038.52 2,038.80 2,038.17 2,038.80 9,546.7K
11:24 2,038.68 2,039.60 2,038.68 2,039.44 9,837.9K
11:25 2,040.00 2,040.08 2,039.35 2,039.69 13,482.5K
11:26 2,040.20 2,042.25 2,040.20 2,041.70 14,202.7K
11:27 2,042.11 2,042.52 2,041.58 2,042.52 14,728.7K
11:28 2,042.38 2,044.32 2,042.38 2,043.55 15,536.7K
11:29 2,044.10 2,046.06 2,044.07 2,046.06 15,745.3K
11:30 2,046.25 2,046.25 2,046.17 2,046.17 878.3K
11:31 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:32 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:33 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:34 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:35 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:36 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:37 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:38 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:39 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:40 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:41 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:42 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:43 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:44 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:45 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:46 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:47 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:48 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:49 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:50 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:51 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:52 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:53 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:54 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:55 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:56 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:57 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:58 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
11:59 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:00 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:01 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:02 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:03 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:04 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:05 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:06 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:07 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:08 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:09 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:10 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:11 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:12 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:13 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:14 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:15 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:16 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:17 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:18 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:19 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:20 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:21 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:22 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:23 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:24 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:25 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:26 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:27 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:28 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:29 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:30 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:31 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:32 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:33 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:34 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:35 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:36 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:37 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:38 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:39 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:40 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:41 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:42 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:43 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:44 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:45 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:46 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:47 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:48 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:49 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:50 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:51 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:52 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:53 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:54 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:55 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:56 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:57 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:58 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
12:59 2,046.17 2,046.17 2,046.17 2,046.17 0.0K
13:00 2,046.17 2,048.10 2,043.96 2,043.96 62,832.6K
13:01 2,043.82 2,043.82 2,041.21 2,041.98 30,856.2K
13:02 2,041.68 2,043.99 2,041.68 2,042.80 25,472.3K
13:03 2,042.63 2,042.63 2,038.22 2,038.22 17,832.6K
13:04 2,038.33 2,039.55 2,038.21 2,038.42 15,229.9K
13:05 2,038.54 2,039.84 2,038.35 2,038.40 18,189.5K
13:06 2,038.09 2,038.09 2,034.62 2,035.14 19,405.1K
13:07 2,035.06 2,035.86 2,032.78 2,032.78 12,492.0K
13:08 2,032.63 2,033.80 2,032.54 2,033.34 11,223.5K
13:09 2,033.02 2,036.32 2,033.02 2,036.25 12,339.5K
13:10 2,036.68 2,037.34 2,036.60 2,037.15 13,449.1K
13:11 2,037.44 2,037.53 2,036.71 2,037.22 11,737.7K
13:12 2,036.83 2,036.83 2,033.08 2,033.08 14,599.5K
13:13 2,032.97 2,033.08 2,032.06 2,032.14 17,061.0K
13:14 2,032.22 2,032.76 2,031.62 2,031.62 12,032.0K
13:15 2,031.79 2,033.15 2,031.63 2,032.96 10,967.3K
13:16 2,032.88 2,034.16 2,032.66 2,034.15 12,189.7K
13:17 2,034.15 2,035.55 2,034.15 2,034.40 13,842.3K
13:18 2,034.32 2,034.78 2,034.00 2,034.21 9,971.2K
13:19 2,034.13 2,034.46 2,033.61 2,034.46 11,214.2K
13:20 2,034.66 2,035.38 2,034.36 2,034.36 11,990.7K
13:21 2,034.14 2,035.42 2,034.14 2,035.22 7,165.3K
13:22 2,035.03 2,035.03 2,033.20 2,033.20 8,710.4K
13:23 2,033.36 2,034.19 2,032.96 2,034.19 10,533.1K
13:24 2,033.88 2,033.95 2,033.41 2,033.70 7,766.2K
13:25 2,034.21 2,034.92 2,034.08 2,034.52 8,889.5K
13:26 2,034.45 2,035.04 2,034.27 2,034.27 8,293.9K
13:27 2,034.45 2,036.38 2,034.45 2,036.38 15,165.4K
13:28 2,036.54 2,038.91 2,036.48 2,038.04 11,749.3K
13:29 2,038.70 2,039.52 2,038.04 2,039.09 12,991.3K
13:30 2,038.43 2,038.64 2,037.06 2,037.06 13,238.0K
13:31 2,037.35 2,037.94 2,036.41 2,037.94 8,965.9K
13:32 2,038.01 2,040.43 2,038.01 2,040.43 13,143.0K
13:33 2,040.62 2,040.62 2,038.59 2,039.91 12,567.4K
13:34 2,040.00 2,040.00 2,038.89 2,038.89 11,519.2K
13:35 2,038.98 2,040.05 2,038.76 2,039.86 11,021.7K
13:36 2,039.67 2,041.12 2,039.59 2,041.12 13,122.5K
13:37 2,041.01 2,041.66 2,041.01 2,041.41 12,659.7K
13:38 2,041.47 2,041.47 2,037.82 2,037.82 12,314.5K
13:39 2,037.87 2,039.35 2,037.87 2,039.23 11,135.1K
13:40 2,039.16 2,039.64 2,039.10 2,039.44 9,105.9K
13:41 2,039.49 2,040.44 2,039.24 2,040.06 9,807.8K
13:42 2,040.34 2,040.69 2,040.03 2,040.03 6,231.2K
13:43 2,040.30 2,040.77 2,039.90 2,040.77 8,995.9K
13:44 2,040.70 2,042.32 2,040.70 2,041.91 10,773.5K
13:45 2,042.09 2,042.39 2,041.39 2,042.11 11,063.3K
13:46 2,042.03 2,043.28 2,042.03 2,042.97 13,154.3K
13:47 2,042.93 2,043.47 2,042.93 2,043.05 9,774.0K
13:48 2,042.83 2,042.89 2,042.43 2,042.89 12,082.7K
13:49 2,042.71 2,043.29 2,042.71 2,042.96 32,206.9K
13:50 2,042.93 2,043.33 2,042.00 2,042.00 10,735.3K
13:51 2,041.79 2,042.88 2,041.45 2,042.40 27,260.0K
13:52 2,042.19 2,042.76 2,041.93 2,042.75 10,524.7K
13:53 2,042.70 2,042.70 2,042.03 2,042.35 16,095.0K
13:54 2,042.67 2,043.73 2,042.67 2,043.33 9,554.1K
13:55 2,043.20 2,043.20 2,041.95 2,041.95 8,921.1K
13:56 2,041.71 2,041.89 2,039.83 2,039.83 9,178.7K
13:57 2,039.44 2,040.74 2,039.44 2,040.43 10,332.9K
13:58 2,039.96 2,040.00 2,037.94 2,037.94 7,706.1K
13:59 2,038.02 2,038.36 2,037.49 2,038.36 8,656.4K
14:00 2,038.47 2,042.04 2,038.47 2,041.76 14,675.3K
14:01 2,041.87 2,043.03 2,041.87 2,042.51 9,899.0K
14:02 2,042.41 2,042.86 2,041.48 2,041.48 8,488.4K
14:03 2,041.60 2,041.80 2,039.70 2,039.82 8,448.3K
14:04 2,039.81 2,040.02 2,039.04 2,039.04 11,946.5K
14:05 2,039.04 2,040.31 2,038.17 2,040.31 24,636.5K
14:06 2,040.24 2,040.45 2,039.68 2,039.68 7,077.9K
14:07 2,039.64 2,040.60 2,039.64 2,040.60 8,867.7K
14:08 2,040.44 2,040.60 2,039.79 2,040.31 9,599.2K
14:09 2,040.45 2,040.45 2,039.09 2,039.37 9,591.1K
14:10 2,039.12 2,039.12 2,037.32 2,037.41 10,926.9K
14:11 2,037.34 2,039.17 2,037.34 2,039.02 10,801.8K
14:12 2,039.09 2,040.88 2,038.85 2,040.71 14,535.4K
14:13 2,040.86 2,040.94 2,040.62 2,040.62 12,067.8K
14:14 2,040.76 2,041.28 2,040.61 2,041.28 13,615.3K
14:15 2,041.00 2,042.73 2,041.00 2,042.51 12,500.9K
14:16 2,042.78 2,043.14 2,042.40 2,043.14 17,466.8K
14:17 2,043.22 2,043.68 2,043.05 2,043.32 12,675.3K
14:18 2,043.41 2,043.76 2,043.10 2,043.41 9,941.9K
14:19 2,043.51 2,043.69 2,043.02 2,043.34 10,465.1K
14:20 2,043.64 2,043.64 2,040.84 2,041.01 10,219.9K
14:21 2,041.28 2,042.18 2,041.28 2,041.95 10,075.4K
14:22 2,041.59 2,041.59 2,040.92 2,040.99 8,586.6K
14:23 2,040.99 2,041.37 2,040.05 2,041.37 7,872.8K
14:24 2,041.59 2,041.59 2,040.81 2,040.93 8,125.9K
14:25 2,040.93 2,041.03 2,040.45 2,040.45 8,930.9K
14:26 2,040.45 2,040.45 2,037.99 2,038.06 26,225.5K
14:27 2,037.96 2,038.37 2,037.76 2,038.01 10,274.5K
14:28 2,038.05 2,038.45 2,037.60 2,038.38 8,448.3K
14:29 2,038.29 2,039.86 2,038.29 2,039.64 14,440.4K
14:30 2,039.79 2,039.79 2,038.91 2,039.12 15,600.0K
14:31 2,039.28 2,039.88 2,038.60 2,038.89 10,659.0K
14:32 2,039.36 2,040.25 2,039.11 2,040.25 13,079.6K
14:33 2,040.36 2,040.95 2,040.34 2,040.42 11,424.4K
14:34 2,040.45 2,041.38 2,040.39 2,041.04 12,074.0K
14:35 2,041.11 2,042.05 2,041.05 2,041.68 11,227.4K
14:36 2,041.99 2,042.66 2,041.95 2,042.52 15,982.7K
14:37 2,042.41 2,042.98 2,042.24 2,042.98 13,495.8K
14:38 2,043.10 2,043.39 2,042.58 2,043.19 15,329.8K
14:39 2,042.90 2,043.99 2,042.90 2,043.99 21,057.1K
14:40 2,044.26 2,044.66 2,044.17 2,044.43 20,316.0K
14:41 2,044.62 2,045.28 2,044.34 2,045.17 25,545.6K
14:42 2,045.18 2,045.32 2,044.59 2,045.02 20,954.2K
14:43 2,045.24 2,045.43 2,044.89 2,045.29 18,004.1K
14:44 2,045.39 2,045.48 2,044.97 2,045.39 18,889.9K
14:45 2,045.21 2,045.69 2,045.21 2,045.37 17,781.4K
14:46 2,045.12 2,046.10 2,045.12 2,046.10 16,474.2K
14:47 2,046.03 2,046.83 2,046.03 2,046.83 22,846.2K
14:48 2,046.83 2,047.08 2,046.70 2,046.94 23,122.2K
14:49 2,046.94 2,047.52 2,046.74 2,047.44 31,450.8K
14:50 2,047.59 2,047.59 2,046.91 2,047.17 25,892.6K
14:51 2,047.09 2,047.09 2,046.27 2,046.53 24,679.1K
14:52 2,046.49 2,046.76 2,046.44 2,046.58 21,932.7K
14:53 2,046.78 2,047.66 2,046.64 2,047.39 32,823.3K
14:54 2,047.27 2,047.46 2,047.07 2,047.24 30,277.5K
14:55 2,047.18 2,047.75 2,047.10 2,047.67 25,184.2K
14:56 2,047.74 2,049.32 2,047.51 2,049.15 38,520.7K
14:57 2,049.41 2,049.41 2,049.22 2,049.22 2,444.6K
14:58 2,049.22 2,049.22 2,049.22 2,049.22 0.0K
14:59 2,049.22 2,049.60 2,049.21 2,049.35 51,157.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,059.94 2,082.96 2,044.76 2,044.76 3,631.0M
2025-09-25 2,059.88 2,086.63 2,051.91 2,073.76 4,711.2M
2025-09-24 1,995.28 2,049.60 1,994.60 2,049.35 4,590.8M
2025-09-23 2,034.40 2,043.23 1,971.63 2,008.09 5,508.5M
2025-09-22 2,024.89 2,034.54 2,016.14 2,032.71 4,523.2M
2025-09-19 2,029.00 2,039.78 2,009.06 2,015.30 6,876.2M
2025-09-18 2,044.72 2,077.71 2,005.41 2,032.46 6,020.2M
2025-09-17 2,009.90 2,037.95 2,005.92 2,031.87 3,607.1M
2025-09-16 2,017.56 2,026.46 1,991.80 2,015.04 3,838.1M
2025-09-15 2,019.36 2,028.32 2,004.54 2,007.91 3,731.9M
2025-09-12 2,000.17 2,027.87 1,990.90 2,009.66 3,910.8M
2025-09-11 1,944.47 1,999.06 1,930.82 1,999.03 3,593.0M
2025-09-10 1,963.31 1,974.32 1,939.62 1,956.91 2,917.5M
2025-09-09 1,965.20 1,989.32 1,954.55 1,963.94 3,731.0M
2025-09-08 1,974.49 1,987.34 1,960.63 1,979.07 3,867.6M
2025-09-05 1,900.26 1,975.45 1,895.64 1,967.82 4,259.8M
2025-09-04 1,975.11 1,982.85 1,873.79 1,898.99 4,590.1M
2025-09-03 1,991.07 2,006.18 1,963.34 1,982.05 3,822.9M
2025-09-02 2,011.33 2,024.26 1,970.16 1,991.10 4,466.2M
2025-09-01 1,987.50 2,007.50 1,967.28 2,006.77 4,067.7M
2025-08-29 1,949.87 1,984.43 1,943.61 1,977.56 3,591.8M
2025-08-28 1,910.68 1,962.80 1,893.54 1,961.32 4,225.3M
2025-08-27 1,940.00 1,966.87 1,905.42 1,905.42 4,345.2M
2025-08-26 1,912.75 1,937.76 1,903.62 1,924.45 4,232.5M
2025-08-25 1,904.42 1,927.72 1,889.18 1,927.66 4,538.6M
2025-08-22 1,818.51 1,877.83 1,818.51 1,877.83 3,465.0M
2025-08-21 1,804.63 1,827.29 1,802.79 1,810.47 3,630.3M
2025-08-20 1,745.99 1,791.98 1,743.52 1,791.76 2,964.3M
2025-08-19 1,757.50 1,775.18 1,746.28 1,747.68 2,830.6M
2025-08-18 1,749.63 1,776.72 1,743.06 1,757.99 3,516.9M
2025-08-15 1,704.46 1,740.30 1,704.46 1,735.84 2,875.1M
2025-08-14 1,718.53 1,738.34 1,709.23 1,713.99 2,695.4M
2025-08-13 1,699.63 1,719.34 1,699.07 1,716.64 2,578.7M
2025-08-12 1,680.21 1,703.75 1,675.14 1,701.00 1,951.6M
2025-08-11 1,668.80 1,682.64 1,667.30 1,679.86 2,167.0M
2025-08-08 1,666.44 1,672.05 1,659.81 1,665.50 2,393.1M
2025-08-07 1,672.64 1,679.12 1,661.34 1,671.41 2,033.5M
2025-08-06 1,669.27 1,673.63 1,664.34 1,672.25 1,906.5M
2025-08-05 1,663.20 1,670.69 1,660.01 1,669.72 1,901.6M
2025-08-04 1,641.66 1,660.74 1,638.66 1,660.70 1,984.2M
2025-08-01 1,658.90 1,667.72 1,641.04 1,652.06 2,390.0M
2025-07-31 1,678.20 1,682.61 1,655.99 1,661.39 3,522.9M
2025-07-30 1,691.86 1,705.08 1,674.69 1,686.02 2,681.5M
2025-07-29 1,675.79 1,692.75 1,673.89 1,692.23 2,539.4M
2025-07-28 1,672.35 1,677.66 1,661.20 1,673.42 2,662.8M
2025-07-25 1,659.62 1,668.55 1,648.91 1,665.53 3,029.6M
2025-07-24 1,635.95 1,661.06 1,635.95 1,661.06 4,233.0M
2025-07-23 1,654.57 1,656.33 1,636.52 1,640.01 3,646.6M
2025-07-22 1,632.01 1,651.79 1,628.22 1,650.59 3,916.9M
2025-07-21 1,626.65 1,630.54 1,622.01 1,630.36 2,888.4M
2025-07-18 1,618.76 1,631.90 1,613.09 1,620.61 2,324.0M
2025-07-17 1,601.46 1,615.81 1,599.41 1,615.81 2,271.7M
2025-07-16 1,599.44 1,608.66 1,597.13 1,602.00 1,931.3M
2025-07-15 1,597.81 1,602.94 1,583.97 1,597.85 2,665.5M
2025-07-14 1,596.76 1,603.90 1,594.87 1,598.19 2,134.8M
2025-07-11 1,593.92 1,609.68 1,592.50 1,594.97 2,762.1M
2025-07-10 1,599.64 1,606.99 1,594.28 1,595.77 2,486.9M
2025-07-09 1,601.47 1,612.31 1,598.60 1,601.99 2,407.8M
2025-07-08 1,575.26 1,604.59 1,574.39 1,602.44 2,497.2M
2025-07-07 1,575.66 1,580.20 1,570.35 1,572.75 1,912.4M
2025-07-04 1,581.22 1,590.08 1,571.27 1,576.73 2,448.3M
2025-07-03 1,576.86 1,582.48 1,573.10 1,580.50 1,935.8M
2025-07-02 1,576.09 1,580.05 1,569.61 1,575.18 2,963.2M
2025-07-01 1,581.06 1,581.06 1,570.94 1,576.04 1,382.6M
2025-06-30 1,571.78 1,584.60 1,571.57 1,582.59 1,826.1M
2025-06-27 1,568.93 1,577.12 1,562.15 1,568.11 1,998.2M
2025-06-26 1,576.60 1,584.07 1,564.96 1,565.88 1,630.9M
2025-06-25 1,562.74 1,579.60 1,555.08 1,578.70 1,821.1M
2025-06-24 1,540.12 1,562.33 1,539.91 1,559.11 1,639.7M
2025-06-23 1,525.90 1,538.10 1,523.97 1,535.59 1,464.5M
2025-06-20 1,539.39 1,547.60 1,530.47 1,531.52 1,505.4M
2025-06-19 1,551.72 1,559.53 1,535.60 1,539.35 1,481.8M
2025-06-18 1,546.35 1,556.22 1,543.47 1,553.68 1,254.2M
2025-06-17 1,563.32 1,565.32 1,544.40 1,547.64 1,369.2M
2025-06-16 1,557.72 1,567.08 1,557.58 1,561.47 1,563.4M
2025-06-13 1,574.19 1,580.89 1,559.08 1,563.41 1,979.9M
2025-06-12 1,570.06 1,582.55 1,564.98 1,577.96 1,466.8M
2025-06-11 1,568.47 1,587.21 1,568.47 1,574.75 1,617.9M
2025-06-10 1,586.64 1,587.43 1,561.23 1,569.04 1,473.1M
2025-06-09 1,580.27 1,595.11 1,577.02 1,586.81 1,622.0M
2025-06-06 1,583.26 1,587.76 1,578.05 1,581.32 1,436.7M
2025-06-05 1,575.93 1,585.02 1,570.57 1,583.03 1,446.6M
2025-06-04 1,566.56 1,578.15 1,566.38 1,574.09 1,311.4M
2025-06-03 1,563.90 1,572.06 1,561.08 1,564.01 1,230.1M
2025-05-30 1,575.95 1,578.06 1,564.83 1,566.40 1,082.3M
2025-05-29 1,565.52 1,585.22 1,565.18 1,580.29 1,200.4M
2025-05-28 1,568.49 1,573.46 1,563.44 1,564.89 809.9M
2025-05-27 1,586.45 1,588.20 1,565.41 1,566.06 1,096.1M
2025-05-26 1,596.46 1,599.09 1,583.46 1,589.45 1,200.4M
2025-05-23 1,603.73 1,622.44 1,599.86 1,599.86 1,373.7M
2025-05-22 1,605.41 1,614.37 1,602.72 1,604.91 1,149.8M
2025-05-21 1,603.63 1,611.73 1,599.35 1,608.13 1,274.4M
2025-05-20 1,597.41 1,610.95 1,593.72 1,604.80 1,053.1M
2025-05-19 1,599.66 1,599.66 1,587.30 1,595.35 1,139.6M
2025-05-16 1,593.26 1,604.17 1,591.16 1,601.69 1,061.3M
2025-05-15 1,615.12 1,615.12 1,595.04 1,598.08 1,437.2M
2025-05-14 1,612.21 1,628.19 1,604.35 1,618.73 1,782.3M
2025-05-13 1,623.15 1,627.52 1,609.98 1,611.42 1,856.9M
2025-05-12 1,605.82 1,611.10 1,600.31 1,610.89 1,697.4M
2025-05-09 1,607.35 1,607.79 1,593.51 1,599.30 1,233.9M
2025-05-08 1,606.17 1,617.13 1,604.05 1,612.10 1,499.2M
2025-05-07 1,636.55 1,636.74 1,602.86 1,615.15 1,843.8M
2025-05-06 1,594.98 1,610.77 1,593.26 1,610.33 1,848.9M
2025-04-30 1,570.32 1,588.02 1,570.05 1,583.39 1,523.6M
2025-04-29 1,558.43 1,573.27 1,555.64 1,570.86 1,118.2M
2025-04-28 1,563.74 1,568.91 1,558.04 1,562.49 1,365.7M
2025-04-25 1,569.40 1,577.18 1,561.48 1,567.91 1,404.8M
2025-04-24 1,578.64 1,581.31 1,562.15 1,564.52 1,270.8M
2025-04-23 1,577.97 1,587.10 1,573.22 1,579.95 1,691.3M
2025-04-22 1,572.33 1,580.05 1,569.15 1,572.98 1,772.3M
2025-04-21 1,548.76 1,576.28 1,545.59 1,573.68 1,367.5M
2025-04-18 1,544.45 1,549.75 1,536.70 1,545.34 1,131.8M
2025-04-17 1,546.55 1,557.84 1,543.60 1,551.48 1,336.4M
2025-04-16 1,556.78 1,557.29 1,527.04 1,557.27 1,613.2M
2025-04-15 1,556.97 1,557.14 1,537.16 1,547.19 1,385.9M
2025-04-14 1,562.69 1,576.89 1,553.65 1,559.50 1,953.0M
2025-04-11 1,532.01 1,557.84 1,527.51 1,549.13 1,881.1M
2025-04-10 1,552.02 1,552.02 1,524.30 1,536.48 2,715.9M
2025-04-09 1,446.30 1,507.52 1,426.72 1,507.52 2,853.2M
2025-04-08 1,470.72 1,478.79 1,444.04 1,474.24 3,063.9M
2025-04-07 1,501.26 1,523.05 1,434.91 1,466.30 2,722.6M
2025-04-03 1,599.25 1,618.08 1,594.83 1,599.13 1,621.3M
2025-04-02 1,616.86 1,627.15 1,615.26 1,618.66 1,198.8M
2025-04-01 1,614.31 1,631.67 1,608.11 1,620.23 1,569.4M
2025-03-31 1,622.55 1,626.71 1,597.98 1,608.25 1,856.1M
2025-03-28 1,637.13 1,643.71 1,628.13 1,629.30 1,601.9M
2025-03-27 1,631.01 1,649.57 1,624.53 1,638.99 1,654.7M
2025-03-26 1,639.35 1,648.10 1,636.30 1,638.14 1,890.4M
2025-03-25 1,652.96 1,655.92 1,634.45 1,636.99 1,789.2M
2025-03-24 1,647.25 1,655.73 1,632.70 1,653.12 2,199.7M
2025-03-21 1,676.34 1,678.46 1,637.88 1,645.66 2,249.2M
2025-03-20 1,693.46 1,693.86 1,676.13 1,677.83 1,889.1M
2025-03-19 1,701.17 1,703.72 1,686.07 1,692.23 1,807.2M
2025-03-18 1,708.16 1,713.27 1,698.81 1,706.80 2,053.9M
2025-03-17 1,719.82 1,719.82 1,701.25 1,703.61 2,355.8M
2025-03-14 1,675.08 1,711.83 1,675.08 1,711.33 3,143.8M
2025-03-13 1,687.50 1,692.49 1,662.55 1,671.41 2,323.4M
2025-03-12 1,703.14 1,704.31 1,687.88 1,687.88 2,344.3M
2025-03-11 1,676.54 1,697.57 1,676.35 1,697.57 2,211.6M
2025-03-10 1,704.74 1,708.10 1,682.22 1,703.06 2,650.0M
2025-03-07 1,701.65 1,713.62 1,691.92 1,699.84 2,665.7M
2025-03-06 1,677.68 1,710.36 1,677.68 1,706.64 2,791.4M
2025-03-05 1,662.14 1,669.70 1,651.80 1,663.33 1,873.0M
2025-03-04 1,640.10 1,662.26 1,631.44 1,658.16 1,939.3M
2025-03-03 1,651.17 1,677.22 1,641.59 1,650.01 2,381.5M
2025-02-28 1,683.09 1,689.33 1,642.55 1,645.33 2,637.7M
2025-02-27 1,703.52 1,711.41 1,673.66 1,695.02 2,686.5M
2025-02-26 1,693.57 1,708.31 1,685.66 1,706.19 2,752.5M
2025-02-25 1,680.09 1,704.20 1,675.48 1,691.54 2,560.9M
2025-02-24 1,696.30 1,714.02 1,683.98 1,701.26 2,643.2M
2025-02-21 1,662.86 1,701.90 1,656.83 1,700.41 3,138.1M
2025-02-20 1,656.32 1,665.77 1,646.28 1,656.63 2,397.8M
2025-02-19 1,626.09 1,655.72 1,624.80 1,655.62 2,573.3M
2025-02-18 1,653.11 1,654.06 1,621.00 1,626.84 2,837.3M
2025-02-17 1,659.71 1,660.23 1,642.29 1,652.90 3,048.6M
2025-02-14 1,627.28 1,655.04 1,627.28 1,651.89 2,590.6M
2025-02-13 1,647.92 1,656.95 1,628.87 1,629.77 2,533.2M
2025-02-12 1,623.32 1,648.81 1,620.97 1,648.77 2,539.2M
2025-02-11 1,641.45 1,643.29 1,625.16 1,630.87 2,565.6M
2025-02-10 1,635.26 1,645.43 1,620.39 1,643.88 3,118.8M
2025-02-07 1,593.52 1,646.50 1,592.72 1,632.16 3,791.5M
2025-02-06 1,563.26 1,594.55 1,560.65 1,594.51 2,752.6M
2025-02-05 1,573.67 1,576.11 1,558.16 1,567.19 2,064.1M
2025-01-27 1,567.75 1,575.66 1,552.52 1,552.52 1,979.4M
2025-01-24 1,540.18 1,573.76 1,540.13 1,568.38 2,138.6M
2025-01-23 1,569.44 1,580.43 1,544.10 1,544.10 2,211.2M
2025-01-22 1,553.63 1,561.35 1,544.91 1,556.63 1,773.9M
2025-01-21 1,560.42 1,562.60 1,544.43 1,558.73 1,614.8M
2025-01-20 1,549.62 1,563.47 1,547.26 1,551.78 1,740.4M
2025-01-17 1,530.07 1,554.25 1,526.87 1,542.62 1,721.1M
2025-01-16 1,553.86 1,570.36 1,528.24 1,537.78 1,862.2M
2025-01-15 1,554.51 1,558.66 1,539.08 1,548.21 1,796.7M
2025-01-14 1,508.69 1,563.72 1,499.79 1,560.56 2,130.7M
2025-01-13 1,496.13 1,519.43 1,495.32 1,507.84 1,472.0M
2025-01-10 1,524.72 1,539.33 1,507.78 1,507.78 1,610.8M
2025-01-09 1,523.39 1,534.93 1,521.34 1,525.62 1,497.2M
2025-01-08 1,523.36 1,540.21 1,495.58 1,528.40 1,773.5M
2025-01-07 1,509.68 1,531.35 1,501.93 1,530.61 1,640.1M
2025-01-06 1,509.52 1,520.99 1,498.40 1,509.44 1,666.5M
2025-01-03 1,532.79 1,539.65 1,504.62 1,505.80 2,029.5M
2025-01-02 1,573.12 1,573.84 1,519.73 1,531.48 2,223.2M