上证380相对成长指数 (SSE380RGI)

SSE380RGI
🏛️ 中国 →
4,399.29
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 4,422.76 4,422.76 4,422.76 4,422.76 46,205.8K
09:29 4,422.76 4,422.76 4,422.76 4,422.76 0.0K
09:30 4,422.76 4,429.24 4,421.69 4,429.24 156,279.5K
09:31 4,430.41 4,439.27 4,430.41 4,438.42 129,904.5K
09:32 4,438.35 4,449.90 4,437.95 4,448.78 129,851.4K
09:33 4,447.90 4,447.90 4,442.66 4,446.43 108,988.3K
09:34 4,446.22 4,451.77 4,446.17 4,451.55 91,890.7K
09:35 4,450.78 4,450.78 4,447.50 4,447.50 97,580.8K
09:36 4,447.17 4,452.68 4,445.56 4,452.68 88,809.1K
09:37 4,453.25 4,457.65 4,451.92 4,457.65 75,030.7K
09:38 4,457.50 4,462.98 4,456.61 4,460.33 78,239.1K
09:39 4,460.24 4,461.24 4,450.95 4,451.80 84,863.6K
09:40 4,452.12 4,462.45 4,452.12 4,462.45 83,201.5K
09:41 4,462.60 4,462.60 4,459.98 4,461.81 69,801.1K
09:42 4,460.28 4,460.32 4,454.24 4,458.62 74,488.2K
09:43 4,458.64 4,467.40 4,456.53 4,467.40 65,496.5K
09:44 4,466.71 4,466.71 4,460.66 4,460.66 74,370.7K
09:45 4,459.96 4,459.96 4,452.68 4,456.14 82,422.4K
09:46 4,456.60 4,459.78 4,456.60 4,457.17 74,607.6K
09:47 4,456.70 4,463.11 4,455.41 4,461.76 65,843.5K
09:48 4,461.24 4,461.32 4,454.51 4,454.51 63,914.6K
09:49 4,454.62 4,455.01 4,452.40 4,453.02 64,802.3K
09:50 4,452.63 4,452.63 4,441.95 4,441.95 60,077.7K
09:51 4,441.64 4,442.17 4,440.27 4,440.27 60,808.8K
09:52 4,440.14 4,445.46 4,440.14 4,444.99 58,107.9K
09:53 4,444.67 4,444.67 4,436.06 4,436.06 51,290.5K
09:54 4,435.92 4,435.92 4,433.47 4,433.47 53,384.9K
09:55 4,432.98 4,436.46 4,432.98 4,433.44 56,161.7K
09:56 4,433.44 4,435.20 4,430.08 4,434.63 57,028.5K
09:57 4,434.78 4,434.78 4,429.65 4,430.35 51,408.6K
09:58 4,429.62 4,433.46 4,427.73 4,433.46 52,861.3K
09:59 4,435.08 4,443.32 4,435.08 4,441.48 47,821.1K
10:00 4,442.02 4,442.02 4,434.06 4,434.22 47,802.7K
10:01 4,434.45 4,439.49 4,434.45 4,439.41 41,569.9K
10:02 4,439.33 4,447.18 4,439.33 4,446.73 50,471.3K
10:03 4,447.11 4,447.11 4,439.06 4,439.27 49,566.7K
10:04 4,439.09 4,443.58 4,438.42 4,442.18 44,971.5K
10:05 4,442.57 4,442.57 4,435.18 4,435.18 40,097.4K
10:06 4,434.50 4,436.83 4,434.44 4,436.83 34,454.9K
10:07 4,437.69 4,441.60 4,437.66 4,441.60 43,098.8K
10:08 4,441.94 4,442.91 4,439.07 4,442.91 36,058.8K
10:09 4,442.72 4,448.61 4,442.54 4,448.51 44,266.3K
10:10 4,448.76 4,448.76 4,440.43 4,440.43 42,337.2K
10:11 4,440.43 4,441.87 4,439.72 4,440.33 32,522.2K
10:12 4,440.27 4,440.27 4,434.55 4,434.55 35,986.1K
10:13 4,434.54 4,434.66 4,430.15 4,430.35 34,302.3K
10:14 4,429.94 4,432.15 4,429.75 4,431.43 31,017.7K
10:15 4,431.38 4,436.49 4,430.87 4,436.29 33,845.9K
10:16 4,436.21 4,436.21 4,433.47 4,434.37 31,617.0K
10:17 4,434.01 4,434.01 4,427.73 4,427.73 32,473.8K
10:18 4,427.70 4,427.70 4,425.38 4,426.75 35,867.4K
10:19 4,427.22 4,429.14 4,427.22 4,427.61 29,032.3K
10:20 4,427.46 4,432.81 4,427.46 4,430.31 29,085.8K
10:21 4,429.72 4,429.72 4,423.46 4,423.53 31,470.3K
10:22 4,423.87 4,427.67 4,423.87 4,427.67 32,805.0K
10:23 4,427.83 4,427.83 4,424.23 4,426.04 28,524.2K
10:24 4,425.35 4,430.99 4,425.22 4,430.99 25,671.6K
10:25 4,431.18 4,435.45 4,431.18 4,435.45 29,580.1K
10:26 4,434.74 4,437.12 4,434.03 4,437.12 20,558.0K
10:27 4,436.97 4,438.04 4,435.60 4,437.92 21,741.5K
10:28 4,438.22 4,440.43 4,436.49 4,436.49 27,397.6K
10:29 4,435.96 4,435.96 4,433.40 4,435.45 23,645.8K
10:30 4,436.40 4,439.61 4,436.40 4,439.61 24,507.8K
10:31 4,439.30 4,441.84 4,438.97 4,441.26 22,946.0K
10:32 4,441.65 4,445.10 4,441.64 4,445.10 26,973.4K
10:33 4,445.15 4,447.38 4,443.99 4,443.99 25,623.5K
10:34 4,443.90 4,446.86 4,443.90 4,445.70 23,124.8K
10:35 4,445.57 4,445.82 4,440.82 4,441.08 30,449.3K
10:36 4,440.94 4,440.94 4,436.02 4,436.18 25,592.2K
10:37 4,435.86 4,435.86 4,433.09 4,435.13 22,853.7K
10:38 4,434.74 4,435.07 4,432.98 4,434.99 24,884.8K
10:39 4,434.77 4,439.09 4,434.77 4,438.96 26,980.0K
10:40 4,439.16 4,439.49 4,437.36 4,437.36 25,492.5K
10:41 4,437.10 4,438.02 4,435.76 4,437.81 27,055.5K
10:42 4,437.50 4,437.91 4,435.80 4,437.48 24,881.0K
10:43 4,436.88 4,436.91 4,434.97 4,436.91 23,153.1K
10:44 4,436.57 4,438.98 4,436.47 4,438.93 18,738.8K
10:45 4,438.87 4,442.91 4,438.87 4,442.16 27,068.1K
10:46 4,441.87 4,445.64 4,441.41 4,445.63 24,198.9K
10:47 4,445.36 4,445.36 4,443.68 4,444.65 19,718.0K
10:48 4,444.47 4,449.60 4,444.47 4,449.60 22,633.9K
10:49 4,450.39 4,451.47 4,449.70 4,450.10 23,546.2K
10:50 4,449.60 4,450.53 4,448.86 4,450.53 27,909.8K
10:51 4,450.01 4,452.67 4,449.03 4,452.36 25,797.7K
10:52 4,452.32 4,452.32 4,449.73 4,450.03 19,900.9K
10:53 4,449.97 4,449.97 4,445.95 4,445.95 21,675.2K
10:54 4,446.04 4,447.43 4,444.51 4,447.43 22,897.1K
10:55 4,447.69 4,449.52 4,447.69 4,448.21 18,117.6K
10:56 4,447.65 4,449.06 4,447.36 4,448.04 16,811.3K
10:57 4,447.61 4,450.44 4,447.61 4,449.57 23,106.5K
10:58 4,449.63 4,452.30 4,449.63 4,452.20 17,807.1K
10:59 4,452.90 4,453.96 4,452.55 4,452.55 25,329.3K
11:00 4,452.90 4,456.83 4,452.47 4,456.83 24,530.4K
11:01 4,457.03 4,459.06 4,456.88 4,458.58 29,885.6K
11:02 4,458.92 4,464.37 4,458.92 4,464.13 27,956.5K
11:03 4,464.96 4,465.30 4,461.19 4,462.25 34,654.8K
11:04 4,462.41 4,467.81 4,462.41 4,467.81 26,105.9K
11:05 4,468.15 4,468.15 4,465.69 4,466.87 26,405.3K
11:06 4,466.59 4,466.59 4,461.79 4,462.95 22,406.6K
11:07 4,463.37 4,463.57 4,459.97 4,459.97 20,868.8K
11:08 4,459.60 4,459.60 4,456.21 4,456.42 20,067.7K
11:09 4,456.31 4,458.62 4,456.04 4,457.40 22,101.4K
11:10 4,457.33 4,457.33 4,455.06 4,455.06 15,290.5K
11:11 4,455.25 4,456.17 4,454.88 4,455.58 16,424.4K
11:12 4,455.45 4,455.45 4,452.05 4,452.05 19,606.7K
11:13 4,452.28 4,452.28 4,450.60 4,451.15 16,180.1K
11:14 4,450.93 4,452.87 4,448.61 4,452.44 18,872.1K
11:15 4,452.49 4,452.97 4,451.77 4,451.80 12,192.6K
11:16 4,452.18 4,453.16 4,449.79 4,449.88 16,293.9K
11:17 4,450.06 4,450.06 4,446.41 4,446.41 19,561.8K
11:18 4,446.74 4,446.98 4,442.36 4,442.46 22,488.2K
11:19 4,442.42 4,442.42 4,440.93 4,440.93 17,766.9K
11:20 4,441.00 4,443.17 4,441.00 4,443.17 14,215.0K
11:21 4,442.69 4,442.69 4,440.02 4,440.52 16,738.9K
11:22 4,440.89 4,441.32 4,439.58 4,440.19 14,865.5K
11:23 4,440.29 4,440.29 4,436.60 4,436.60 17,468.5K
11:24 4,436.36 4,436.36 4,435.12 4,436.21 16,987.1K
11:25 4,436.16 4,436.16 4,433.82 4,433.82 19,001.7K
11:26 4,433.61 4,435.77 4,433.61 4,435.09 18,196.1K
11:27 4,435.32 4,439.52 4,435.32 4,439.18 15,831.1K
11:28 4,438.96 4,439.96 4,438.67 4,439.96 15,032.7K
11:29 4,439.56 4,440.25 4,438.96 4,438.96 14,440.0K
11:30 4,439.20 4,439.38 4,439.20 4,439.38 1,033.1K
11:31 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:32 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:33 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:34 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:35 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:36 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:37 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:38 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:39 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:40 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:41 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:42 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:43 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:44 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:45 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:46 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:47 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:48 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:49 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:50 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:51 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:52 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:53 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:54 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:55 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:56 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:57 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:58 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
11:59 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:00 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:01 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:02 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:03 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:04 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:05 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:06 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:07 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:08 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:09 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:10 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:11 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:12 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:13 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:14 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:15 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:16 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:17 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:18 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:19 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:20 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:21 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:22 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:23 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:24 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:25 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:26 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:27 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:28 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:29 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:30 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:31 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:32 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:33 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:34 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:35 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:36 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:37 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:38 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:39 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:40 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:41 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:42 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:43 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:44 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:45 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:46 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:47 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:48 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:49 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:50 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:51 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:52 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:53 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:54 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:55 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:56 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:57 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:58 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
12:59 4,439.38 4,439.38 4,439.38 4,439.38 0.0K
13:00 4,439.38 4,439.69 4,436.03 4,436.03 53,928.2K
13:01 4,435.70 4,435.70 4,431.48 4,431.84 28,507.6K
13:02 4,431.99 4,433.34 4,431.67 4,432.34 18,170.9K
13:03 4,433.07 4,435.88 4,433.07 4,435.72 17,324.9K
13:04 4,435.17 4,435.17 4,430.84 4,430.84 26,930.8K
13:05 4,430.96 4,430.96 4,428.49 4,429.80 21,663.6K
13:06 4,429.29 4,430.77 4,428.57 4,430.69 15,605.8K
13:07 4,430.62 4,431.27 4,428.87 4,428.87 15,639.7K
13:08 4,428.94 4,429.89 4,428.21 4,428.64 15,721.1K
13:09 4,428.38 4,430.14 4,428.38 4,429.84 13,770.6K
13:10 4,429.89 4,432.95 4,429.56 4,432.27 17,662.2K
13:11 4,432.29 4,432.29 4,431.28 4,432.01 15,442.9K
13:12 4,432.41 4,435.02 4,431.97 4,435.02 13,578.6K
13:13 4,435.09 4,435.45 4,434.40 4,434.83 16,109.8K
13:14 4,434.49 4,436.10 4,433.18 4,436.10 16,882.7K
13:15 4,436.38 4,439.34 4,436.38 4,438.92 26,320.1K
13:16 4,438.72 4,440.76 4,438.72 4,440.76 15,794.2K
13:17 4,440.34 4,440.40 4,437.57 4,437.63 21,053.0K
13:18 4,437.90 4,438.62 4,437.48 4,437.48 14,124.3K
13:19 4,437.46 4,438.11 4,436.62 4,436.62 16,474.8K
13:20 4,436.69 4,437.68 4,436.37 4,437.68 15,206.8K
13:21 4,438.06 4,441.96 4,438.06 4,441.96 18,299.2K
13:22 4,441.94 4,441.94 4,440.37 4,440.94 15,854.8K
13:23 4,441.18 4,442.33 4,441.18 4,442.33 12,616.3K
13:24 4,442.10 4,442.10 4,439.15 4,439.51 17,478.3K
13:25 4,439.33 4,439.33 4,436.33 4,437.68 18,651.4K
13:26 4,437.81 4,438.39 4,434.79 4,434.79 15,682.0K
13:27 4,434.69 4,436.77 4,434.69 4,436.77 15,755.4K
13:28 4,436.84 4,438.77 4,436.49 4,436.80 14,339.2K
13:29 4,436.98 4,436.98 4,436.23 4,436.23 15,304.8K
13:30 4,436.12 4,436.12 4,432.58 4,432.58 18,128.9K
13:31 4,432.51 4,432.99 4,430.92 4,430.92 15,969.4K
13:32 4,430.75 4,430.76 4,427.14 4,427.14 21,892.7K
13:33 4,427.61 4,429.41 4,427.61 4,428.89 20,743.8K
13:34 4,427.97 4,429.16 4,427.26 4,429.02 20,018.9K
13:35 4,429.29 4,429.61 4,427.48 4,428.21 17,476.8K
13:36 4,428.04 4,428.04 4,426.54 4,426.54 17,904.0K
13:37 4,426.67 4,429.65 4,426.67 4,429.61 18,403.7K
13:38 4,430.00 4,432.76 4,430.00 4,431.68 17,866.8K
13:39 4,430.94 4,430.94 4,428.41 4,428.41 14,697.8K
13:40 4,428.37 4,428.37 4,426.38 4,426.42 16,163.8K
13:41 4,426.26 4,426.26 4,425.64 4,426.00 18,762.9K
13:42 4,426.17 4,429.47 4,426.17 4,429.07 14,811.5K
13:43 4,429.38 4,431.39 4,429.38 4,430.65 14,935.7K
13:44 4,430.49 4,430.51 4,428.41 4,428.41 14,501.0K
13:45 4,428.48 4,428.48 4,425.10 4,425.60 19,019.6K
13:46 4,425.80 4,427.53 4,425.72 4,427.53 16,086.0K
13:47 4,427.41 4,432.89 4,427.41 4,432.89 17,215.4K
13:48 4,432.92 4,434.10 4,432.65 4,434.10 16,142.3K
13:49 4,434.52 4,440.13 4,434.52 4,440.13 26,165.5K
13:50 4,439.93 4,439.93 4,438.09 4,438.09 18,971.3K
13:51 4,437.67 4,437.67 4,435.63 4,435.69 15,726.6K
13:52 4,435.72 4,435.72 4,429.80 4,429.80 21,735.8K
13:53 4,429.52 4,429.52 4,424.37 4,425.23 29,946.8K
13:54 4,425.12 4,426.03 4,424.69 4,424.69 16,728.0K
13:55 4,424.85 4,426.67 4,424.85 4,425.19 17,363.6K
13:56 4,424.90 4,425.09 4,422.73 4,422.80 16,368.8K
13:57 4,422.80 4,422.80 4,421.02 4,421.02 24,089.0K
13:58 4,420.47 4,420.47 4,417.90 4,418.16 31,180.8K
13:59 4,418.31 4,418.31 4,416.04 4,416.14 25,009.9K
14:00 4,416.21 4,416.54 4,414.38 4,415.90 27,099.3K
14:01 4,415.60 4,420.19 4,415.60 4,420.07 22,358.6K
14:02 4,420.90 4,421.34 4,419.42 4,419.42 20,623.9K
14:03 4,419.43 4,419.84 4,417.34 4,417.45 16,399.9K
14:04 4,417.76 4,422.72 4,417.18 4,422.72 19,706.7K
14:05 4,422.66 4,422.66 4,419.51 4,419.51 18,370.2K
14:06 4,419.34 4,419.34 4,417.62 4,417.79 15,124.0K
14:07 4,417.70 4,417.80 4,415.80 4,415.94 15,278.9K
14:08 4,416.62 4,421.56 4,416.62 4,420.78 28,257.8K
14:09 4,420.61 4,421.24 4,420.44 4,420.69 13,651.7K
14:10 4,420.28 4,420.28 4,415.84 4,415.84 26,245.4K
14:11 4,415.21 4,415.40 4,413.78 4,413.84 15,369.2K
14:12 4,413.73 4,416.74 4,413.73 4,415.85 19,992.0K
14:13 4,415.92 4,416.07 4,413.58 4,413.58 15,423.0K
14:14 4,413.34 4,413.34 4,410.36 4,410.36 23,835.9K
14:15 4,409.86 4,411.56 4,408.96 4,411.26 24,328.8K
14:16 4,411.55 4,417.43 4,411.55 4,416.68 23,550.7K
14:17 4,415.98 4,416.00 4,413.37 4,413.90 13,655.4K
14:18 4,413.90 4,416.50 4,413.69 4,416.50 15,290.0K
14:19 4,416.72 4,416.72 4,415.81 4,416.25 11,628.0K
14:20 4,415.94 4,415.94 4,415.02 4,415.75 13,731.4K
14:21 4,415.87 4,419.69 4,415.87 4,418.11 18,295.2K
14:22 4,417.56 4,417.56 4,413.74 4,413.74 17,467.3K
14:23 4,413.76 4,413.76 4,412.46 4,412.89 13,896.3K
14:24 4,413.07 4,413.60 4,410.78 4,410.78 15,290.1K
14:25 4,410.79 4,410.88 4,409.61 4,409.61 19,515.9K
14:26 4,409.58 4,409.58 4,408.60 4,409.41 22,547.4K
14:27 4,409.27 4,409.27 4,403.68 4,403.68 30,440.4K
14:28 4,403.53 4,405.10 4,402.43 4,404.99 34,041.2K
14:29 4,405.76 4,410.04 4,405.76 4,408.70 23,765.8K
14:30 4,408.77 4,412.05 4,408.53 4,411.98 22,289.8K
14:31 4,412.64 4,414.29 4,408.34 4,408.34 25,267.4K
14:32 4,407.21 4,407.21 4,400.09 4,400.09 28,948.6K
14:33 4,399.92 4,401.63 4,399.42 4,400.51 25,533.8K
14:34 4,400.17 4,400.17 4,397.39 4,399.53 26,128.4K
14:35 4,399.30 4,399.30 4,396.48 4,396.52 28,787.6K
14:36 4,396.16 4,398.18 4,394.67 4,398.18 31,043.1K
14:37 4,398.08 4,403.74 4,398.08 4,403.23 30,581.3K
14:38 4,403.18 4,405.50 4,403.18 4,404.12 21,032.4K
14:39 4,403.99 4,403.99 4,398.53 4,398.89 23,827.9K
14:40 4,399.28 4,401.86 4,399.10 4,401.70 26,940.1K
14:41 4,401.71 4,404.13 4,401.31 4,401.31 24,293.3K
14:42 4,400.98 4,403.43 4,400.58 4,403.43 26,437.4K
14:43 4,402.98 4,408.25 4,402.98 4,408.25 26,757.3K
14:44 4,408.58 4,412.17 4,408.25 4,412.16 26,952.1K
14:45 4,412.13 4,414.33 4,412.13 4,414.24 23,975.3K
14:46 4,414.25 4,418.05 4,414.25 4,416.72 28,878.0K
14:47 4,416.53 4,416.53 4,415.40 4,415.40 26,065.7K
14:48 4,415.54 4,415.54 4,411.08 4,411.08 29,180.6K
14:49 4,410.40 4,410.40 4,407.44 4,409.12 32,405.9K
14:50 4,409.15 4,409.15 4,405.52 4,405.52 32,511.4K
14:51 4,405.61 4,405.61 4,403.76 4,404.13 35,390.8K
14:52 4,403.93 4,404.32 4,402.40 4,402.40 30,670.9K
14:53 4,402.24 4,402.53 4,400.81 4,400.99 34,669.9K
14:54 4,401.03 4,401.29 4,400.75 4,400.83 40,194.5K
14:55 4,400.78 4,402.38 4,399.91 4,401.95 47,226.3K
14:56 4,401.89 4,402.14 4,400.79 4,402.14 49,569.1K
14:57 4,401.84 4,401.84 4,401.75 4,401.75 3,069.1K
14:58 4,401.75 4,401.75 4,401.75 4,401.75 0.0K
14:59 4,401.75 4,401.75 4,399.29 4,399.29 81,051.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4,422.76 4,468.15 4,394.67 4,399.29 7,319.4M
2025-09-25 4,420.53 4,462.70 4,410.83 4,442.01 7,607.4M
2025-09-24 4,299.11 4,424.49 4,296.78 4,423.16 7,923.1M
2025-09-23 4,349.53 4,366.06 4,233.80 4,325.37 7,917.3M
2025-09-22 4,327.41 4,343.84 4,304.46 4,342.97 6,355.6M
2025-09-19 4,328.90 4,359.01 4,297.93 4,317.48 7,369.2M
2025-09-18 4,353.30 4,424.47 4,272.90 4,325.43 9,578.1M
2025-09-17 4,299.47 4,355.28 4,292.15 4,350.38 7,101.8M
2025-09-16 4,270.16 4,301.50 4,233.43 4,299.15 6,964.4M
2025-09-15 4,290.20 4,294.99 4,255.68 4,255.69 7,030.3M
2025-09-12 4,271.73 4,302.72 4,254.40 4,270.29 7,596.9M
2025-09-11 4,161.17 4,267.62 4,139.89 4,267.22 7,297.7M
2025-09-10 4,165.79 4,210.58 4,144.67 4,170.20 6,190.6M
2025-09-09 4,202.70 4,223.24 4,164.51 4,177.77 7,403.8M
2025-09-08 4,171.71 4,227.00 4,158.15 4,220.36 8,009.3M
2025-09-05 4,037.71 4,160.84 4,025.71 4,156.83 7,445.2M
2025-09-04 4,152.26 4,169.01 3,976.05 4,031.84 8,269.3M
2025-09-03 4,208.73 4,217.14 4,133.80 4,147.41 7,847.9M
2025-09-02 4,301.36 4,302.53 4,155.52 4,189.52 9,042.3M
2025-09-01 4,292.46 4,308.34 4,253.92 4,303.53 9,028.3M
2025-08-29 4,275.53 4,290.42 4,231.47 4,278.24 8,911.8M
2025-08-28 4,191.17 4,270.85 4,142.24 4,270.80 9,427.3M
2025-08-27 4,233.14 4,316.92 4,182.42 4,182.42 9,885.4M
2025-08-26 4,199.54 4,254.42 4,187.27 4,223.24 8,628.7M
2025-08-25 4,184.99 4,219.69 4,156.72 4,206.59 10,639.3M
2025-08-22 4,069.19 4,144.70 4,069.19 4,144.68 8,100.9M
2025-08-21 4,102.67 4,120.45 4,053.78 4,073.77 7,708.1M
2025-08-20 4,031.53 4,101.99 4,017.29 4,101.99 8,523.5M
2025-08-19 4,042.60 4,075.10 4,022.33 4,042.43 8,504.0M
2025-08-18 4,013.23 4,071.27 3,995.69 4,045.93 9,696.3M
2025-08-15 3,896.50 3,990.00 3,896.50 3,989.51 7,638.4M
2025-08-14 3,964.08 3,964.48 3,891.01 3,903.36 7,100.0M
2025-08-13 3,910.36 3,962.76 3,910.36 3,960.27 7,125.8M
2025-08-12 3,899.32 3,908.76 3,874.57 3,907.83 6,038.1M
2025-08-11 3,856.57 3,907.99 3,856.57 3,900.01 5,945.6M
2025-08-08 3,859.61 3,873.69 3,842.36 3,853.53 5,674.1M
2025-08-07 3,882.46 3,885.82 3,844.86 3,867.36 6,110.1M
2025-08-06 3,846.64 3,884.72 3,838.16 3,884.72 5,712.3M
2025-08-05 3,828.55 3,847.49 3,824.51 3,847.49 5,491.7M
2025-08-04 3,765.82 3,814.65 3,763.54 3,814.65 4,940.4M
2025-08-01 3,777.18 3,803.29 3,755.49 3,776.21 5,435.7M
2025-07-31 3,816.36 3,846.86 3,766.05 3,778.97 6,597.9M
2025-07-30 3,847.61 3,858.41 3,800.04 3,828.52 6,942.5M
2025-07-29 3,813.00 3,855.41 3,797.86 3,855.41 6,628.7M
2025-07-28 3,820.99 3,826.39 3,799.84 3,822.59 6,543.4M
2025-07-25 3,800.63 3,814.51 3,792.13 3,812.27 6,891.0M
2025-07-24 3,739.38 3,797.89 3,739.38 3,797.71 7,479.4M
2025-07-23 3,750.59 3,773.34 3,734.91 3,740.94 8,032.4M
2025-07-22 3,725.33 3,750.44 3,721.42 3,746.96 7,820.8M
2025-07-21 3,698.51 3,726.34 3,694.98 3,724.94 6,728.2M
2025-07-18 3,686.47 3,702.10 3,676.22 3,692.53 5,575.2M
2025-07-17 3,646.85 3,683.99 3,642.25 3,683.99 5,527.5M
2025-07-16 3,645.45 3,665.34 3,635.30 3,646.63 5,207.3M
2025-07-15 3,640.77 3,663.21 3,616.24 3,642.21 6,043.5M
2025-07-14 3,649.89 3,658.02 3,640.65 3,648.66 5,841.5M
2025-07-11 3,624.67 3,664.30 3,616.04 3,648.60 6,812.3M
2025-07-10 3,614.27 3,633.79 3,605.86 3,623.26 5,208.5M
2025-07-09 3,638.36 3,645.28 3,611.85 3,619.39 4,967.2M
2025-07-08 3,595.61 3,638.77 3,591.09 3,636.91 4,962.3M
2025-07-07 3,596.24 3,603.66 3,586.23 3,593.99 3,800.9M
2025-07-04 3,611.95 3,638.61 3,586.19 3,602.93 4,575.6M
2025-07-03 3,591.67 3,618.81 3,591.67 3,617.08 4,104.4M
2025-07-02 3,620.92 3,621.04 3,578.53 3,591.15 4,570.8M
2025-07-01 3,618.37 3,628.19 3,600.73 3,627.56 4,760.6M
2025-06-30 3,575.02 3,619.93 3,575.02 3,618.37 5,080.9M
2025-06-27 3,562.01 3,586.07 3,549.02 3,568.37 5,471.9M
2025-06-26 3,578.26 3,582.88 3,551.20 3,552.61 5,273.1M
2025-06-25 3,535.64 3,579.79 3,530.44 3,578.61 5,231.4M
2025-06-24 3,480.87 3,531.27 3,480.87 3,530.88 4,634.5M
2025-06-23 3,445.72 3,481.71 3,444.16 3,475.96 3,794.5M
2025-06-20 3,482.95 3,494.18 3,460.24 3,463.51 3,516.8M
2025-06-19 3,512.20 3,531.37 3,475.02 3,486.74 3,988.5M
2025-06-18 3,503.34 3,522.87 3,492.59 3,518.09 3,477.7M
2025-06-17 3,524.92 3,530.70 3,499.54 3,509.81 3,771.0M
2025-06-16 3,511.18 3,538.57 3,511.18 3,523.18 4,045.0M
2025-06-13 3,549.13 3,559.06 3,507.36 3,521.90 4,664.0M
2025-06-12 3,545.60 3,566.92 3,537.66 3,558.46 3,923.3M
2025-06-11 3,529.75 3,566.58 3,529.75 3,553.94 4,027.9M
2025-06-10 3,563.24 3,567.12 3,502.63 3,530.02 4,290.3M
2025-06-09 3,544.32 3,574.20 3,538.65 3,564.59 4,124.6M
2025-06-06 3,543.94 3,546.25 3,533.59 3,541.04 3,478.0M
2025-06-05 3,514.12 3,549.70 3,503.32 3,545.75 4,069.1M
2025-06-04 3,483.74 3,514.96 3,483.51 3,510.68 3,570.5M
2025-06-03 3,459.78 3,496.04 3,457.85 3,483.71 3,528.9M
2025-05-30 3,490.67 3,490.67 3,461.46 3,462.64 3,297.5M
2025-05-29 3,447.72 3,506.48 3,447.72 3,502.00 3,605.5M
2025-05-28 3,451.91 3,462.25 3,442.92 3,448.68 2,993.6M
2025-05-27 3,469.00 3,470.46 3,438.11 3,450.63 3,047.3M
2025-05-26 3,469.33 3,486.24 3,455.24 3,472.35 2,982.3M
2025-05-23 3,487.14 3,514.70 3,465.37 3,465.37 3,601.3M
2025-05-22 3,515.43 3,533.16 3,491.06 3,492.04 3,404.9M
2025-05-21 3,518.60 3,525.02 3,504.80 3,523.82 3,646.9M
2025-05-20 3,501.40 3,525.11 3,488.58 3,519.75 3,808.6M
2025-05-19 3,505.91 3,508.40 3,467.39 3,502.72 4,089.5M
2025-05-16 3,494.84 3,521.83 3,494.84 3,502.45 3,806.0M
2025-05-15 3,547.60 3,547.60 3,501.50 3,501.88 3,965.4M
2025-05-14 3,553.12 3,578.29 3,531.71 3,554.87 4,716.1M
2025-05-13 3,595.01 3,595.58 3,554.02 3,558.12 4,334.1M
2025-05-12 3,532.79 3,566.00 3,527.33 3,565.99 4,108.0M
2025-05-09 3,551.98 3,551.98 3,496.98 3,508.40 3,777.2M
2025-05-08 3,526.26 3,560.09 3,519.13 3,555.36 4,290.5M
2025-05-07 3,569.03 3,584.05 3,511.16 3,535.93 5,196.7M
2025-05-06 3,482.19 3,531.28 3,482.19 3,531.28 4,607.4M
2025-04-30 3,429.78 3,466.15 3,429.78 3,455.88 4,053.2M
2025-04-29 3,418.62 3,441.09 3,410.90 3,430.43 3,447.2M
2025-04-28 3,451.06 3,455.94 3,422.98 3,427.34 3,742.9M
2025-04-25 3,455.01 3,481.34 3,436.47 3,456.00 3,832.4M
2025-04-24 3,478.26 3,483.99 3,438.63 3,449.37 3,385.1M
2025-04-23 3,484.89 3,502.91 3,463.87 3,479.42 4,167.3M
2025-04-22 3,484.08 3,492.23 3,469.20 3,473.92 3,756.7M
2025-04-21 3,417.69 3,488.86 3,403.67 3,488.21 3,466.0M
2025-04-18 3,419.30 3,429.94 3,396.66 3,415.64 3,210.4M
2025-04-17 3,410.35 3,458.61 3,409.53 3,426.48 3,373.4M
2025-04-16 3,454.46 3,455.45 3,385.81 3,424.87 3,768.6M
2025-04-15 3,478.99 3,481.90 3,441.60 3,463.22 3,645.2M
2025-04-14 3,495.49 3,510.13 3,473.04 3,481.03 4,500.0M
2025-04-11 3,402.97 3,497.84 3,400.87 3,467.39 4,770.7M
2025-04-10 3,404.21 3,463.93 3,404.21 3,421.23 6,040.9M
2025-04-09 3,217.38 3,357.43 3,139.11 3,334.76 6,781.6M
2025-04-08 3,261.53 3,316.91 3,225.17 3,274.44 6,765.8M
2025-04-07 3,384.74 3,439.24 3,222.75 3,273.29 6,188.4M
2025-04-03 3,640.11 3,678.46 3,600.52 3,611.34 4,224.4M
2025-04-02 3,667.08 3,708.04 3,667.08 3,678.70 3,387.5M
2025-04-01 3,657.90 3,697.32 3,649.71 3,673.74 4,175.3M
2025-03-31 3,656.56 3,678.11 3,614.28 3,647.83 4,444.9M
2025-03-28 3,696.49 3,716.31 3,670.98 3,673.34 3,803.3M
2025-03-27 3,672.37 3,727.96 3,648.30 3,696.45 3,894.8M
2025-03-26 3,672.35 3,707.57 3,672.35 3,681.96 3,835.7M
2025-03-25 3,699.16 3,717.68 3,669.91 3,680.95 4,433.5M
2025-03-24 3,690.46 3,708.54 3,645.36 3,700.04 4,790.9M
2025-03-21 3,741.79 3,753.82 3,680.74 3,693.81 4,958.9M
2025-03-20 3,765.20 3,783.93 3,748.97 3,753.00 4,332.0M
2025-03-19 3,775.06 3,788.08 3,750.49 3,770.10 4,131.6M
2025-03-18 3,776.92 3,801.65 3,769.65 3,789.16 4,837.5M
2025-03-17 3,775.79 3,780.95 3,757.68 3,767.83 5,253.3M
2025-03-14 3,690.84 3,760.07 3,682.18 3,758.55 5,953.9M
2025-03-13 3,730.76 3,740.83 3,662.55 3,688.65 5,117.7M
2025-03-12 3,751.89 3,767.48 3,730.74 3,735.49 5,531.3M
2025-03-11 3,682.02 3,737.36 3,680.70 3,737.36 5,226.6M
2025-03-10 3,709.02 3,726.81 3,690.20 3,724.30 4,695.1M
2025-03-07 3,705.10 3,737.04 3,689.32 3,707.62 5,727.2M
2025-03-06 3,678.64 3,728.02 3,673.71 3,717.75 5,163.7M
2025-03-05 3,649.06 3,668.09 3,627.54 3,655.87 4,185.0M
2025-03-04 3,588.66 3,653.64 3,587.97 3,649.39 4,433.0M
2025-03-03 3,612.54 3,669.49 3,592.81 3,614.49 5,195.1M
2025-02-28 3,692.79 3,697.60 3,595.46 3,604.51 5,825.9M
2025-02-27 3,727.89 3,741.63 3,658.59 3,715.75 5,766.8M
2025-02-26 3,690.91 3,735.32 3,675.86 3,728.65 5,826.9M
2025-02-25 3,659.25 3,722.24 3,653.90 3,683.47 5,236.7M
2025-02-24 3,723.68 3,733.89 3,683.32 3,709.34 6,192.0M
2025-02-21 3,673.63 3,730.35 3,666.55 3,724.85 6,360.0M
2025-02-20 3,658.26 3,684.15 3,640.02 3,673.16 5,894.1M
2025-02-19 3,581.65 3,661.68 3,579.85 3,660.81 5,710.3M
2025-02-18 3,623.81 3,647.32 3,566.66 3,585.05 5,738.1M
2025-02-17 3,643.49 3,647.86 3,604.50 3,634.68 6,427.5M
2025-02-14 3,603.53 3,639.36 3,603.53 3,631.87 5,671.9M
2025-02-13 3,659.88 3,664.99 3,611.44 3,612.10 6,319.8M
2025-02-12 3,597.90 3,661.42 3,591.24 3,660.99 5,396.8M
2025-02-11 3,622.74 3,629.27 3,588.60 3,611.70 4,980.4M
2025-02-10 3,616.40 3,627.99 3,584.93 3,622.61 5,356.2M
2025-02-07 3,564.07 3,648.35 3,559.82 3,609.67 6,186.9M
2025-02-06 3,454.15 3,554.18 3,451.63 3,553.28 4,687.2M
2025-02-05 3,493.75 3,496.37 3,446.66 3,462.48 3,890.5M
2025-01-27 3,512.67 3,521.97 3,470.83 3,470.83 3,422.3M
2025-01-24 3,451.04 3,518.07 3,451.04 3,511.65 3,776.3M
2025-01-23 3,509.00 3,534.60 3,459.27 3,459.27 3,987.7M
2025-01-22 3,493.98 3,502.23 3,459.38 3,482.51 3,290.9M
2025-01-21 3,496.53 3,505.37 3,456.44 3,503.84 3,610.5M
2025-01-20 3,476.13 3,506.95 3,465.06 3,474.76 3,701.2M
2025-01-17 3,391.39 3,475.21 3,390.21 3,452.53 3,524.6M
2025-01-16 3,409.95 3,456.94 3,380.80 3,405.65 3,804.3M
2025-01-15 3,417.80 3,423.63 3,388.43 3,395.86 3,586.3M
2025-01-14 3,311.11 3,428.82 3,297.62 3,425.25 4,290.5M
2025-01-13 3,271.06 3,335.13 3,268.94 3,302.19 3,173.4M
2025-01-10 3,340.18 3,372.21 3,297.04 3,297.04 3,620.9M
2025-01-09 3,330.03 3,368.88 3,329.49 3,346.23 3,589.2M
2025-01-08 3,327.46 3,369.11 3,255.17 3,342.71 4,283.1M
2025-01-07 3,303.38 3,343.63 3,291.26 3,342.13 3,565.9M
2025-01-06 3,305.13 3,345.49 3,276.83 3,302.56 3,610.2M
2025-01-03 3,370.08 3,394.72 3,298.61 3,306.37 4,309.1M
2025-01-02 3,459.27 3,463.80 3,339.06 3,367.04 4,782.7M