上证优势制造产业指数 (SSESMII)

SSESMII
🏛️ 中国 →
7,492.93
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 7,314.35 7,314.35 7,314.35 7,314.35 14,334.0K
09:29 7,314.35 7,314.35 7,314.35 7,314.35 0.0K
09:30 7,314.35 7,317.42 7,301.05 7,301.05 39,765.1K
09:31 7,299.91 7,299.91 7,274.26 7,275.32 35,610.3K
09:32 7,274.14 7,276.44 7,264.61 7,268.27 37,747.7K
09:33 7,269.41 7,271.03 7,261.05 7,262.03 30,365.6K
09:34 7,261.70 7,261.70 7,253.57 7,259.46 29,120.1K
09:35 7,257.95 7,278.23 7,257.95 7,278.23 22,696.0K
09:36 7,276.96 7,281.59 7,276.07 7,279.04 22,282.1K
09:37 7,277.04 7,277.04 7,269.00 7,269.00 22,629.9K
09:38 7,268.48 7,271.87 7,266.49 7,269.16 21,701.6K
09:39 7,269.56 7,280.31 7,269.56 7,278.88 17,929.3K
09:40 7,279.08 7,280.00 7,266.26 7,271.70 22,760.1K
09:41 7,270.73 7,277.99 7,269.27 7,277.74 16,190.8K
09:42 7,277.63 7,279.22 7,270.93 7,275.72 21,096.3K
09:43 7,273.38 7,276.66 7,269.75 7,276.66 14,349.0K
09:44 7,276.80 7,282.04 7,276.80 7,281.05 16,953.2K
09:45 7,280.45 7,280.45 7,272.14 7,278.08 20,727.6K
09:46 7,279.42 7,280.82 7,275.78 7,276.92 19,318.2K
09:47 7,276.27 7,276.27 7,265.12 7,265.12 15,734.8K
09:48 7,266.12 7,266.12 7,261.97 7,263.39 19,350.1K
09:49 7,262.03 7,263.14 7,256.80 7,257.42 17,248.7K
09:50 7,257.45 7,260.02 7,257.45 7,259.10 13,319.4K
09:51 7,258.68 7,258.90 7,256.25 7,258.35 11,688.5K
09:52 7,258.56 7,258.56 7,251.98 7,253.15 14,149.8K
09:53 7,253.29 7,254.16 7,246.92 7,247.25 16,530.3K
09:54 7,246.50 7,247.15 7,243.46 7,243.55 13,867.6K
09:55 7,242.74 7,246.54 7,242.24 7,242.70 13,827.4K
09:56 7,240.95 7,240.95 7,233.10 7,233.10 17,407.9K
09:57 7,232.70 7,236.38 7,232.23 7,236.38 15,878.6K
09:58 7,235.50 7,239.29 7,235.50 7,238.48 11,253.5K
09:59 7,238.72 7,242.83 7,238.44 7,238.44 13,741.4K
10:00 7,236.38 7,241.15 7,232.10 7,240.67 20,032.8K
10:01 7,240.15 7,240.15 7,230.53 7,230.53 16,559.1K
10:02 7,231.71 7,247.80 7,231.71 7,247.55 13,568.2K
10:03 7,247.12 7,249.72 7,246.04 7,247.68 13,570.9K
10:04 7,247.67 7,253.22 7,247.67 7,253.22 13,446.4K
10:05 7,254.12 7,259.08 7,253.54 7,259.08 13,088.3K
10:06 7,258.89 7,259.45 7,256.73 7,258.32 9,544.3K
10:07 7,256.95 7,257.57 7,254.57 7,256.88 9,505.0K
10:08 7,256.24 7,261.11 7,256.24 7,260.82 8,713.1K
10:09 7,260.35 7,260.72 7,258.81 7,260.27 8,247.5K
10:10 7,260.15 7,263.34 7,258.43 7,261.83 10,772.5K
10:11 7,262.26 7,262.26 7,256.99 7,257.17 10,358.1K
10:12 7,257.37 7,257.48 7,254.32 7,256.97 10,584.3K
10:13 7,256.95 7,259.61 7,254.66 7,259.25 13,556.7K
10:14 7,260.84 7,264.31 7,260.84 7,263.74 11,930.8K
10:15 7,263.68 7,264.01 7,257.48 7,258.61 16,891.1K
10:16 7,258.03 7,259.14 7,254.88 7,256.69 9,998.3K
10:17 7,256.98 7,264.12 7,256.98 7,263.26 13,394.2K
10:18 7,263.09 7,263.64 7,257.80 7,259.52 13,405.5K
10:19 7,258.99 7,259.96 7,257.48 7,259.02 9,737.7K
10:20 7,259.03 7,262.77 7,258.74 7,262.19 8,774.7K
10:21 7,261.36 7,265.51 7,260.47 7,263.48 7,305.2K
10:22 7,263.94 7,264.35 7,262.40 7,263.07 6,909.2K
10:23 7,262.84 7,263.99 7,261.52 7,263.60 6,868.8K
10:24 7,263.74 7,265.75 7,263.55 7,263.82 6,451.3K
10:25 7,263.83 7,267.98 7,263.79 7,266.58 6,799.5K
10:26 7,266.81 7,267.77 7,266.44 7,266.70 6,636.7K
10:27 7,266.40 7,270.36 7,266.40 7,270.25 6,404.5K
10:28 7,270.75 7,270.75 7,267.96 7,268.11 6,215.7K
10:29 7,268.07 7,268.34 7,266.30 7,268.18 6,077.6K
10:30 7,269.22 7,273.26 7,267.80 7,273.26 7,418.2K
10:31 7,274.60 7,278.50 7,273.48 7,278.50 7,609.6K
10:32 7,277.52 7,278.02 7,273.66 7,273.66 6,343.1K
10:33 7,273.85 7,274.83 7,270.94 7,271.67 7,841.2K
10:34 7,271.07 7,271.35 7,265.15 7,266.54 8,679.9K
10:35 7,265.33 7,267.89 7,264.92 7,267.55 5,904.3K
10:36 7,267.82 7,270.74 7,267.82 7,270.74 6,047.9K
10:37 7,270.17 7,270.24 7,267.09 7,267.43 6,263.9K
10:38 7,267.96 7,269.39 7,267.09 7,269.10 6,495.5K
10:39 7,269.35 7,270.61 7,268.37 7,270.11 5,731.8K
10:40 7,270.68 7,272.17 7,269.97 7,269.97 6,220.2K
10:41 7,270.14 7,270.19 7,263.66 7,264.05 6,917.0K
10:42 7,263.46 7,263.46 7,256.51 7,256.51 9,474.2K
10:43 7,256.99 7,257.45 7,254.64 7,256.51 7,433.7K
10:44 7,256.48 7,260.88 7,256.48 7,259.81 5,317.3K
10:45 7,259.12 7,262.29 7,259.12 7,259.37 4,723.4K
10:46 7,259.16 7,260.73 7,258.54 7,259.63 6,259.3K
10:47 7,259.41 7,259.41 7,255.02 7,255.19 7,547.5K
10:48 7,256.68 7,257.68 7,255.27 7,255.27 6,797.7K
10:49 7,255.45 7,258.32 7,254.56 7,258.32 5,876.6K
10:50 7,258.26 7,260.30 7,258.25 7,259.49 5,999.6K
10:51 7,259.98 7,260.06 7,257.82 7,258.14 4,864.1K
10:52 7,258.45 7,261.72 7,257.92 7,261.01 4,243.5K
10:53 7,260.45 7,263.31 7,260.45 7,262.97 5,319.7K
10:54 7,262.63 7,265.30 7,262.48 7,264.17 4,985.7K
10:55 7,263.70 7,270.09 7,263.70 7,269.91 6,825.9K
10:56 7,270.80 7,270.80 7,265.99 7,266.88 6,717.3K
10:57 7,267.26 7,267.26 7,258.98 7,259.33 6,452.8K
10:58 7,259.08 7,261.69 7,259.08 7,260.66 3,583.2K
10:59 7,262.06 7,264.35 7,261.15 7,264.35 4,276.4K
11:00 7,263.54 7,264.73 7,263.54 7,264.31 5,664.8K
11:01 7,264.56 7,265.65 7,263.00 7,264.31 5,072.7K
11:02 7,264.21 7,264.21 7,258.68 7,259.86 6,214.2K
11:03 7,259.94 7,261.69 7,259.87 7,261.25 4,714.3K
11:04 7,261.06 7,262.36 7,258.73 7,259.70 4,332.7K
11:05 7,259.92 7,259.92 7,258.34 7,259.72 5,806.8K
11:06 7,259.08 7,259.78 7,255.37 7,255.48 5,373.6K
11:07 7,255.37 7,256.70 7,252.77 7,252.77 5,915.2K
11:08 7,253.14 7,253.26 7,248.11 7,248.21 12,824.2K
11:09 7,248.36 7,249.52 7,247.24 7,248.58 7,061.3K
11:10 7,248.88 7,252.37 7,247.80 7,251.59 6,583.0K
11:11 7,251.28 7,251.28 7,249.24 7,250.26 5,294.1K
11:12 7,249.53 7,253.18 7,249.25 7,251.97 4,747.7K
11:13 7,251.28 7,251.48 7,245.20 7,245.51 5,113.7K
11:14 7,245.46 7,245.98 7,240.89 7,241.28 7,444.0K
11:15 7,241.28 7,241.67 7,237.77 7,241.58 10,423.6K
11:16 7,241.07 7,243.46 7,239.98 7,241.28 4,967.3K
11:17 7,241.81 7,245.31 7,241.44 7,244.53 4,418.3K
11:18 7,245.25 7,246.79 7,243.83 7,243.83 4,257.0K
11:19 7,244.27 7,244.27 7,237.16 7,237.16 9,218.9K
11:20 7,237.04 7,241.99 7,236.23 7,241.99 9,823.1K
11:21 7,241.26 7,245.80 7,241.26 7,245.80 4,714.4K
11:22 7,244.99 7,247.70 7,244.99 7,245.93 4,341.3K
11:23 7,245.94 7,250.49 7,245.94 7,250.49 4,260.2K
11:24 7,250.05 7,251.17 7,249.02 7,250.10 3,655.7K
11:25 7,250.34 7,253.74 7,249.78 7,253.61 3,515.6K
11:26 7,253.97 7,254.23 7,250.48 7,252.62 4,231.0K
11:27 7,251.89 7,256.02 7,251.89 7,255.58 5,078.9K
11:28 7,255.71 7,260.39 7,255.71 7,260.39 4,743.2K
11:29 7,259.81 7,260.25 7,258.48 7,259.39 4,000.0K
11:30 7,259.42 7,259.50 7,259.42 7,259.50 182.2K
11:31 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:32 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:33 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:34 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:35 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:36 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:37 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:38 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:39 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:40 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:41 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:42 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:43 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:44 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:45 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:46 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:47 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:48 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:49 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:50 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:51 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:52 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:53 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:54 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:55 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:56 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:57 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:58 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
11:59 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:00 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:01 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:02 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:03 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:04 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:05 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:06 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:07 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:08 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:09 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:10 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:11 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:12 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:13 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:14 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:15 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:16 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:17 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:18 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:19 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:20 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:21 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:22 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:23 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:24 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:25 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:26 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:27 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:28 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:29 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:30 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:31 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:32 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:33 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:34 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:35 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:36 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:37 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:38 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:39 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:40 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:41 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:42 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:43 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:44 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:45 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:46 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:47 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:48 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:49 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:50 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:51 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:52 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:53 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:54 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:55 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:56 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:57 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:58 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
12:59 7,259.50 7,259.50 7,259.50 7,259.50 0.0K
13:00 7,259.50 7,261.02 7,256.20 7,259.64 14,513.8K
13:01 7,260.14 7,260.14 7,253.58 7,254.08 6,887.6K
13:02 7,254.42 7,255.30 7,252.28 7,252.28 4,333.5K
13:03 7,253.06 7,256.66 7,253.06 7,253.81 5,830.5K
13:04 7,253.99 7,254.74 7,251.74 7,252.70 6,219.0K
13:05 7,253.76 7,257.70 7,253.04 7,257.70 5,013.9K
13:06 7,258.70 7,260.34 7,248.75 7,250.62 8,317.2K
13:07 7,249.96 7,263.08 7,249.96 7,263.08 7,965.9K
13:08 7,263.57 7,268.03 7,263.57 7,268.03 6,231.1K
13:09 7,269.02 7,272.71 7,268.73 7,271.08 6,626.5K
13:10 7,271.12 7,271.12 7,267.36 7,268.97 7,225.2K
13:11 7,268.52 7,271.18 7,266.64 7,270.91 5,918.4K
13:12 7,270.53 7,270.53 7,265.10 7,266.97 5,914.7K
13:13 7,266.67 7,266.84 7,258.68 7,258.68 5,057.3K
13:14 7,259.25 7,262.95 7,258.91 7,258.91 5,990.9K
13:15 7,258.17 7,260.87 7,257.73 7,258.23 7,451.3K
13:16 7,258.50 7,258.50 7,254.80 7,254.90 6,588.2K
13:17 7,255.23 7,258.97 7,254.83 7,258.32 5,862.8K
13:18 7,259.08 7,260.96 7,256.74 7,259.77 5,827.2K
13:19 7,259.65 7,261.06 7,253.52 7,253.87 5,914.1K
13:20 7,254.27 7,254.27 7,249.55 7,251.25 6,258.7K
13:21 7,252.43 7,257.09 7,252.43 7,254.75 7,175.0K
13:22 7,253.70 7,257.95 7,251.10 7,256.18 5,932.3K
13:23 7,256.50 7,260.44 7,256.50 7,260.44 5,029.3K
13:24 7,260.25 7,264.54 7,260.25 7,260.63 7,196.1K
13:25 7,261.20 7,261.20 7,255.05 7,255.05 5,515.0K
13:26 7,254.05 7,254.05 7,251.70 7,253.66 5,806.4K
13:27 7,253.13 7,254.23 7,252.38 7,254.10 4,377.0K
13:28 7,253.67 7,255.41 7,253.08 7,254.37 7,085.1K
13:29 7,254.17 7,257.51 7,253.58 7,256.42 6,015.6K
13:30 7,256.10 7,256.84 7,254.38 7,255.24 5,145.0K
13:31 7,254.86 7,256.95 7,254.55 7,256.83 5,226.9K
13:32 7,257.60 7,257.60 7,255.67 7,257.17 4,884.5K
13:33 7,256.26 7,258.25 7,253.88 7,257.35 7,589.1K
13:34 7,257.10 7,257.20 7,251.65 7,252.89 7,201.1K
13:35 7,252.87 7,255.28 7,252.59 7,253.88 4,506.8K
13:36 7,254.29 7,254.86 7,251.89 7,251.89 4,531.1K
13:37 7,252.04 7,252.82 7,248.83 7,249.97 4,962.6K
13:38 7,250.82 7,250.82 7,247.84 7,247.84 4,194.6K
13:39 7,248.36 7,252.46 7,247.84 7,252.38 5,964.7K
13:40 7,252.39 7,252.65 7,250.08 7,250.25 5,036.4K
13:41 7,249.65 7,253.44 7,249.65 7,251.14 7,237.4K
13:42 7,251.89 7,251.89 7,243.22 7,243.22 7,795.2K
13:43 7,242.79 7,243.40 7,241.78 7,242.18 5,510.7K
13:44 7,242.23 7,242.23 7,238.07 7,240.01 5,197.0K
13:45 7,240.01 7,241.85 7,238.73 7,241.49 5,656.8K
13:46 7,242.80 7,250.87 7,242.80 7,249.61 6,906.5K
13:47 7,250.25 7,250.25 7,245.23 7,245.23 3,954.9K
13:48 7,245.81 7,246.88 7,245.21 7,246.20 4,604.8K
13:49 7,246.96 7,250.80 7,246.96 7,250.47 6,067.1K
13:50 7,250.73 7,255.49 7,250.32 7,255.12 9,419.6K
13:51 7,255.90 7,256.99 7,254.61 7,256.21 5,460.4K
13:52 7,256.43 7,257.82 7,252.15 7,252.83 5,989.9K
13:53 7,252.63 7,253.57 7,248.73 7,250.21 6,343.3K
13:54 7,249.30 7,254.91 7,249.30 7,254.91 7,503.4K
13:55 7,254.64 7,254.64 7,249.79 7,250.72 7,958.0K
13:56 7,250.90 7,250.90 7,246.31 7,247.28 7,663.2K
13:57 7,247.10 7,247.27 7,245.65 7,245.90 5,423.5K
13:58 7,245.50 7,245.53 7,242.97 7,244.02 5,595.0K
13:59 7,243.08 7,248.29 7,243.08 7,247.41 6,503.8K
14:00 7,247.26 7,248.39 7,244.68 7,246.10 6,320.5K
14:01 7,244.94 7,245.18 7,240.10 7,240.57 7,331.5K
14:02 7,240.87 7,245.55 7,240.87 7,245.27 7,502.7K
14:03 7,245.90 7,246.34 7,243.45 7,243.45 4,686.6K
14:04 7,243.16 7,243.16 7,239.03 7,239.14 4,898.7K
14:05 7,239.83 7,239.83 7,233.78 7,233.78 11,737.7K
14:06 7,233.38 7,233.38 7,230.19 7,230.19 6,779.0K
14:07 7,229.75 7,231.68 7,229.09 7,231.68 6,529.1K
14:08 7,231.61 7,242.83 7,231.14 7,242.45 9,419.9K
14:09 7,242.98 7,249.85 7,242.98 7,249.85 6,603.5K
14:10 7,250.36 7,252.36 7,249.46 7,250.87 6,664.6K
14:11 7,250.48 7,250.48 7,243.75 7,244.58 5,600.4K
14:12 7,244.17 7,248.74 7,244.17 7,247.68 4,135.5K
14:13 7,248.51 7,249.75 7,246.16 7,249.75 4,767.2K
14:14 7,250.05 7,255.61 7,250.05 7,255.07 6,127.0K
14:15 7,255.95 7,255.95 7,253.53 7,255.34 7,285.7K
14:16 7,254.52 7,257.58 7,254.52 7,255.58 4,855.8K
14:17 7,256.17 7,256.93 7,253.66 7,254.49 5,352.7K
14:18 7,253.64 7,254.41 7,249.66 7,249.71 6,387.4K
14:19 7,250.49 7,258.36 7,250.36 7,258.36 6,535.4K
14:20 7,259.04 7,263.42 7,258.63 7,263.42 8,620.2K
14:21 7,263.54 7,266.47 7,263.40 7,266.47 5,161.3K
14:22 7,265.89 7,267.24 7,263.29 7,264.55 6,001.1K
14:23 7,265.10 7,267.03 7,264.89 7,265.35 4,587.9K
14:24 7,265.52 7,265.74 7,263.31 7,265.24 6,256.2K
14:25 7,265.36 7,270.07 7,264.79 7,269.79 6,934.4K
14:26 7,270.15 7,270.20 7,268.16 7,268.95 5,522.6K
14:27 7,268.51 7,272.64 7,268.05 7,271.67 6,950.7K
14:28 7,272.11 7,275.20 7,272.08 7,273.91 8,281.8K
14:29 7,273.58 7,273.58 7,271.54 7,273.33 6,771.0K
14:30 7,272.59 7,278.05 7,272.59 7,278.05 9,833.1K
14:31 7,277.32 7,283.73 7,277.32 7,283.73 8,702.3K
14:32 7,283.51 7,286.88 7,283.51 7,284.06 8,497.9K
14:33 7,284.85 7,284.85 7,282.31 7,282.31 6,313.5K
14:34 7,280.91 7,285.99 7,280.91 7,285.64 7,619.5K
14:35 7,285.68 7,287.45 7,285.68 7,286.17 11,476.9K
14:36 7,286.17 7,289.32 7,286.17 7,286.26 9,555.1K
14:37 7,286.43 7,286.66 7,284.28 7,286.66 6,536.1K
14:38 7,286.03 7,286.03 7,282.57 7,282.57 6,979.9K
14:39 7,282.97 7,283.02 7,276.96 7,278.27 9,759.0K
14:40 7,277.69 7,282.00 7,277.69 7,281.05 7,587.6K
14:41 7,279.99 7,280.81 7,277.94 7,278.26 5,797.0K
14:42 7,277.29 7,279.67 7,277.29 7,278.66 6,907.3K
14:43 7,277.95 7,279.11 7,276.98 7,278.10 5,744.7K
14:44 7,278.71 7,279.77 7,276.85 7,277.23 8,006.4K
14:45 7,277.44 7,277.44 7,275.24 7,276.87 7,862.0K
14:46 7,276.57 7,277.69 7,275.74 7,277.25 7,177.3K
14:47 7,277.26 7,280.17 7,277.26 7,280.17 9,813.7K
14:48 7,279.73 7,280.17 7,278.78 7,280.05 9,080.2K
14:49 7,279.15 7,281.83 7,279.15 7,281.71 7,747.2K
14:50 7,281.61 7,281.61 7,279.51 7,281.04 10,341.6K
14:51 7,280.91 7,283.14 7,280.91 7,282.64 11,170.7K
14:52 7,282.38 7,283.97 7,281.60 7,283.55 10,736.5K
14:53 7,283.54 7,285.97 7,283.39 7,285.60 11,986.8K
14:54 7,284.81 7,287.37 7,284.81 7,287.37 13,124.8K
14:55 7,286.15 7,289.04 7,286.15 7,289.04 13,481.8K
14:56 7,288.76 7,291.29 7,288.51 7,291.29 17,449.9K
14:57 7,291.08 7,291.08 7,290.83 7,290.83 942.2K
14:58 7,290.83 7,290.83 7,290.83 7,290.83 0.0K
14:59 7,290.83 7,290.83 7,288.18 7,288.38 26,594.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7,403.61 7,511.61 7,369.29 7,492.93 2,935.5M
2025-09-26 7,409.43 7,495.49 7,388.17 7,393.28 3,142.9M
2025-09-25 7,389.57 7,461.36 7,376.16 7,425.10 3,596.6M
2025-09-24 7,220.28 7,395.53 7,200.54 7,393.92 3,081.4M
2025-09-23 7,291.80 7,324.89 7,124.67 7,260.59 2,590.7M
2025-09-22 7,314.35 7,317.42 7,229.09 7,288.38 2,142.6M
2025-09-19 7,270.58 7,352.33 7,270.36 7,319.06 2,498.8M
2025-09-18 7,365.70 7,425.60 7,202.67 7,284.73 3,145.1M
2025-09-17 7,259.69 7,369.90 7,243.47 7,362.18 2,528.0M
2025-09-16 7,311.21 7,324.29 7,178.75 7,262.02 2,093.0M
2025-09-15 7,279.53 7,340.54 7,279.53 7,296.21 2,363.0M
2025-09-12 7,303.48 7,330.52 7,263.33 7,272.86 2,179.0M
2025-09-11 7,159.77 7,298.80 7,144.07 7,298.58 2,331.0M
2025-09-10 7,200.24 7,241.13 7,133.19 7,181.48 2,127.7M
2025-09-09 7,259.60 7,316.83 7,216.10 7,239.98 2,516.6M
2025-09-08 7,277.31 7,305.01 7,186.11 7,296.60 3,307.9M
2025-09-05 7,002.25 7,237.56 7,002.25 7,232.69 3,454.0M
2025-09-04 7,072.35 7,192.50 6,921.97 7,007.82 3,572.9M
2025-09-03 7,189.96 7,210.19 7,038.58 7,084.86 2,926.9M
2025-09-02 7,275.47 7,275.47 7,085.75 7,169.06 2,909.1M
2025-09-01 7,259.43 7,281.63 7,174.01 7,279.65 3,125.8M
2025-08-29 7,159.14 7,258.85 7,138.24 7,241.00 3,132.9M
2025-08-28 7,034.09 7,150.88 6,962.72 7,149.89 3,111.4M
2025-08-27 7,183.14 7,219.06 7,030.23 7,030.23 3,049.8M
2025-08-26 7,196.50 7,228.42 7,142.93 7,188.34 2,766.8M
2025-08-25 7,079.36 7,194.26 7,079.36 7,194.26 3,908.8M
2025-08-22 6,928.82 7,037.69 6,921.49 7,037.34 2,655.6M
2025-08-21 6,945.25 6,979.42 6,905.11 6,933.85 2,612.7M
2025-08-20 6,869.26 6,950.49 6,834.32 6,949.27 2,637.3M
2025-08-19 6,929.42 6,943.45 6,854.51 6,861.90 2,680.6M
2025-08-18 6,901.71 6,958.80 6,880.20 6,908.61 3,011.4M
2025-08-15 6,717.31 6,887.70 6,717.31 6,866.53 3,028.8M
2025-08-14 6,794.86 6,796.27 6,693.99 6,727.01 2,278.5M
2025-08-13 6,789.35 6,815.79 6,782.18 6,804.23 2,088.2M
2025-08-12 6,820.29 6,820.51 6,743.40 6,790.13 2,599.6M
2025-08-11 6,816.33 6,840.97 6,773.30 6,824.23 2,800.9M
2025-08-08 6,760.22 6,821.21 6,754.09 6,788.51 2,782.0M
2025-08-07 6,834.21 6,834.21 6,750.75 6,785.43 3,440.6M
2025-08-06 6,692.58 6,807.71 6,675.52 6,799.34 3,103.9M
2025-08-05 6,669.06 6,683.89 6,641.28 6,683.08 2,211.7M
2025-08-04 6,588.03 6,639.97 6,586.13 6,639.97 1,678.8M
2025-08-01 6,619.67 6,673.71 6,594.46 6,614.23 1,790.2M
2025-07-31 6,707.56 6,721.60 6,597.43 6,624.04 2,285.3M
2025-07-30 6,798.69 6,815.95 6,694.10 6,739.54 2,423.1M
2025-07-29 6,726.20 6,803.39 6,714.85 6,799.79 2,585.8M
2025-07-28 6,728.73 6,748.53 6,693.62 6,729.95 2,078.1M
2025-07-25 6,761.81 6,773.81 6,714.01 6,733.12 2,505.6M
2025-07-24 6,652.29 6,776.55 6,646.72 6,776.55 2,915.6M
2025-07-23 6,827.23 6,827.97 6,674.29 6,685.35 3,633.1M
2025-07-22 6,677.07 6,792.16 6,641.35 6,782.55 3,769.2M
2025-07-21 6,607.71 6,646.06 6,587.19 6,645.02 2,999.9M
2025-07-18 6,485.55 6,533.35 6,476.27 6,516.69 1,828.9M
2025-07-17 6,383.35 6,486.01 6,370.14 6,486.01 1,777.1M
2025-07-16 6,354.80 6,370.53 6,332.14 6,366.46 1,305.2M
2025-07-15 6,361.19 6,395.14 6,321.89 6,355.74 1,520.4M
2025-07-14 6,378.52 6,404.43 6,373.36 6,374.45 1,869.5M
2025-07-11 6,359.62 6,421.28 6,354.48 6,367.56 2,111.8M
2025-07-10 6,345.81 6,386.04 6,339.77 6,350.14 1,674.0M
2025-07-09 6,404.67 6,432.19 6,359.36 6,366.76 1,781.5M
2025-07-08 6,277.73 6,411.11 6,276.82 6,410.21 2,057.9M
2025-07-07 6,257.79 6,290.63 6,246.20 6,279.40 1,397.5M
2025-07-04 6,281.63 6,303.19 6,232.81 6,258.96 1,446.8M
2025-07-03 6,256.09 6,277.06 6,231.70 6,268.41 1,530.8M
2025-07-02 6,239.39 6,263.19 6,198.11 6,258.52 2,027.7M
2025-07-01 6,248.44 6,248.44 6,199.19 6,220.11 1,611.6M
2025-06-30 6,142.70 6,247.95 6,142.70 6,242.82 1,888.5M
2025-06-27 6,090.76 6,143.01 6,090.76 6,111.56 1,369.0M
2025-06-26 6,123.15 6,161.32 6,093.31 6,093.81 1,598.4M
2025-06-25 6,053.63 6,130.65 6,045.94 6,127.37 1,606.4M
2025-06-24 5,979.69 6,051.81 5,974.09 6,046.79 1,374.5M
2025-06-23 5,923.19 5,994.80 5,923.00 5,983.23 1,043.7M
2025-06-20 5,981.04 6,013.28 5,944.78 5,954.30 1,113.2M
2025-06-19 6,049.83 6,054.83 5,964.00 5,975.29 1,263.7M
2025-06-18 6,053.99 6,082.72 6,050.67 6,065.80 1,036.6M
2025-06-17 6,057.24 6,064.68 6,034.51 6,056.80 1,066.0M
2025-06-16 6,043.90 6,062.70 6,034.48 6,053.92 1,142.2M
2025-06-13 6,066.52 6,078.58 6,038.67 6,056.21 1,533.3M
2025-06-12 6,063.88 6,090.24 6,047.35 6,073.34 1,036.7M
2025-06-11 6,032.76 6,098.46 6,020.68 6,076.71 1,151.4M
2025-06-10 6,092.46 6,095.36 5,993.03 6,029.31 1,332.3M
2025-06-09 6,032.01 6,110.76 6,032.01 6,092.26 1,355.5M
2025-06-06 6,011.28 6,038.21 6,004.70 6,013.32 1,006.6M
2025-06-05 5,978.42 6,003.18 5,952.45 5,998.79 996.7M
2025-06-04 5,974.39 5,984.76 5,965.81 5,976.48 1,051.8M
2025-06-03 5,991.92 6,002.60 5,949.17 5,970.58 1,300.3M
2025-05-30 6,024.08 6,028.49 5,982.37 5,996.19 1,169.5M
2025-05-29 5,979.08 6,047.04 5,970.58 6,040.61 1,098.9M
2025-05-28 6,015.06 6,027.29 5,965.92 5,974.47 1,062.3M
2025-05-27 6,066.62 6,068.24 6,002.53 6,012.04 1,314.8M
2025-05-26 6,070.46 6,108.97 6,050.22 6,081.48 1,531.2M
2025-05-23 6,112.42 6,172.27 6,073.04 6,073.04 1,392.6M
2025-05-22 6,138.64 6,170.37 6,119.96 6,124.29 1,114.1M
2025-05-21 6,116.87 6,157.20 6,105.46 6,148.73 1,130.1M
2025-05-20 6,120.79 6,124.78 6,082.32 6,119.99 1,030.3M
2025-05-19 6,137.24 6,140.62 6,080.94 6,122.51 1,066.8M
2025-05-16 6,116.05 6,164.62 6,111.77 6,130.33 1,005.0M
2025-05-15 6,223.08 6,223.08 6,119.50 6,124.01 1,251.0M
2025-05-14 6,259.25 6,272.17 6,200.39 6,234.57 1,551.1M
2025-05-13 6,341.94 6,356.41 6,277.40 6,283.50 2,389.8M
2025-05-12 6,162.27 6,313.48 6,160.54 6,300.13 2,334.6M
2025-05-09 6,197.64 6,197.64 6,109.23 6,121.59 1,350.4M
2025-05-08 6,113.19 6,193.37 6,091.52 6,188.49 1,551.7M
2025-05-07 6,166.28 6,166.28 6,085.96 6,142.13 1,812.5M
2025-05-06 5,994.18 6,068.59 5,994.18 6,067.98 1,508.4M
2025-04-30 5,963.09 5,988.00 5,959.21 5,963.05 1,331.3M
2025-04-29 5,956.63 5,991.60 5,940.96 5,974.09 1,045.8M
2025-04-28 5,994.99 6,004.54 5,973.63 5,975.63 1,042.0M
2025-04-25 5,997.73 6,025.20 5,964.96 5,995.66 947.9M
2025-04-24 6,031.44 6,054.38 5,984.16 5,987.14 1,089.4M
2025-04-23 6,023.93 6,055.39 5,997.12 6,032.36 1,157.4M
2025-04-22 6,015.10 6,023.88 5,990.10 5,990.10 966.9M
2025-04-21 5,938.98 6,027.77 5,930.16 6,021.67 960.4M
2025-04-18 5,947.45 5,962.41 5,917.42 5,950.32 823.8M
2025-04-17 5,946.86 5,982.21 5,934.49 5,972.55 1,022.5M
2025-04-16 5,989.25 5,989.25 5,883.54 5,982.93 1,259.1M
2025-04-15 6,033.74 6,033.74 5,949.24 5,982.47 1,143.9M
2025-04-14 6,036.23 6,077.01 6,023.81 6,030.74 1,480.6M
2025-04-11 5,985.87 6,039.00 5,953.08 6,005.36 1,561.3M
2025-04-10 6,073.78 6,073.78 5,971.63 5,997.83 2,199.4M
2025-04-09 5,729.30 5,942.55 5,672.44 5,942.55 2,650.8M
2025-04-08 5,694.25 5,803.16 5,652.84 5,803.16 2,684.1M
2025-04-07 5,900.45 5,935.11 5,592.03 5,677.53 2,537.6M
2025-04-03 6,217.28 6,289.35 6,212.09 6,227.68 1,161.3M
2025-04-02 6,312.08 6,323.10 6,279.46 6,292.09 1,250.0M
2025-04-01 6,310.67 6,360.39 6,295.62 6,325.16 1,604.1M
2025-03-31 6,392.14 6,397.51 6,267.61 6,289.33 1,834.4M
2025-03-28 6,464.15 6,492.93 6,415.27 6,425.65 1,247.8M
2025-03-27 6,507.67 6,528.48 6,438.78 6,473.25 1,478.9M
2025-03-26 6,489.57 6,563.86 6,486.65 6,535.24 1,732.1M
2025-03-25 6,505.39 6,580.26 6,496.87 6,507.86 1,975.8M
2025-03-24 6,513.59 6,521.40 6,425.02 6,513.03 2,024.8M
2025-03-21 6,536.40 6,613.25 6,469.11 6,492.90 2,256.9M
2025-03-20 6,570.22 6,605.16 6,525.09 6,557.74 1,568.1M
2025-03-19 6,577.42 6,597.55 6,543.24 6,567.50 1,381.2M
2025-03-18 6,616.77 6,619.98 6,566.02 6,590.82 1,590.3M
2025-03-17 6,628.67 6,677.02 6,591.22 6,603.44 2,003.7M
2025-03-14 6,495.50 6,608.51 6,478.58 6,598.37 2,129.6M
2025-03-13 6,528.06 6,552.30 6,438.86 6,492.26 1,833.0M
2025-03-12 6,596.42 6,597.80 6,535.96 6,536.79 1,691.4M
2025-03-11 6,480.22 6,588.26 6,476.74 6,588.26 1,754.7M
2025-03-10 6,553.36 6,587.79 6,516.39 6,558.49 1,922.5M
2025-03-07 6,471.18 6,563.52 6,445.22 6,535.02 2,214.8M
2025-03-06 6,457.25 6,510.16 6,414.22 6,492.64 2,091.4M
2025-03-05 6,447.24 6,479.05 6,402.69 6,440.74 1,824.5M
2025-03-04 6,366.48 6,445.37 6,363.11 6,438.53 1,726.3M
2025-03-03 6,359.79 6,478.33 6,359.79 6,388.74 1,950.8M
2025-02-28 6,463.64 6,491.25 6,350.54 6,355.09 2,179.8M
2025-02-27 6,512.67 6,515.63 6,415.06 6,490.03 2,170.6M
2025-02-26 6,448.24 6,531.01 6,448.24 6,522.94 2,637.4M
2025-02-25 6,391.88 6,486.44 6,380.67 6,436.13 2,265.2M
2025-02-24 6,456.53 6,489.99 6,405.94 6,461.68 2,252.8M
2025-02-21 6,418.41 6,472.00 6,396.47 6,472.00 2,626.8M
2025-02-20 6,468.28 6,468.28 6,388.85 6,434.49 2,515.6M
2025-02-19 6,358.39 6,478.41 6,354.63 6,476.70 2,178.4M
2025-02-18 6,473.42 6,497.52 6,345.81 6,372.89 2,104.6M
2025-02-17 6,480.38 6,480.38 6,415.57 6,472.61 2,141.6M
2025-02-14 6,415.35 6,481.24 6,415.20 6,466.57 2,004.6M
2025-02-13 6,483.36 6,523.68 6,427.87 6,427.87 2,622.0M
2025-02-12 6,433.10 6,492.68 6,424.71 6,492.20 2,284.0M
2025-02-11 6,517.04 6,522.77 6,438.83 6,458.08 1,770.7M
2025-02-10 6,548.18 6,550.13 6,478.90 6,529.60 2,257.4M
2025-02-07 6,400.63 6,594.53 6,399.03 6,549.50 2,622.7M
2025-02-06 6,280.43 6,412.62 6,265.46 6,411.22 1,905.7M
2025-02-05 6,320.78 6,323.54 6,244.22 6,296.73 1,554.6M
2025-01-27 6,373.53 6,398.74 6,292.77 6,292.77 1,456.8M
2025-01-24 6,252.43 6,392.51 6,251.35 6,372.26 2,008.5M
2025-01-23 6,311.75 6,364.68 6,263.86 6,268.71 2,007.4M
2025-01-22 6,293.21 6,293.21 6,219.87 6,267.53 1,365.4M
2025-01-21 6,348.44 6,348.44 6,271.08 6,299.14 1,424.2M
2025-01-20 6,319.83 6,379.88 6,298.66 6,313.79 1,392.7M
2025-01-17 6,258.48 6,330.09 6,237.99 6,291.18 1,298.7M
2025-01-16 6,269.56 6,360.08 6,230.54 6,280.37 1,522.1M
2025-01-15 6,278.35 6,302.15 6,223.95 6,249.88 1,660.0M
2025-01-14 6,076.50 6,303.36 6,059.91 6,292.69 1,723.7M
2025-01-13 6,051.66 6,134.74 6,041.65 6,070.73 1,226.8M
2025-01-10 6,184.63 6,214.51 6,100.64 6,100.64 1,387.8M
2025-01-09 6,189.73 6,241.35 6,152.64 6,197.05 1,332.6M
2025-01-08 6,215.85 6,262.19 6,081.96 6,213.25 1,621.8M
2025-01-07 6,171.75 6,221.96 6,147.64 6,220.89 1,212.4M
2025-01-06 6,205.19 6,245.01 6,130.54 6,176.97 1,444.5M
2025-01-03 6,345.06 6,373.25 6,199.01 6,209.66 1,647.5M
2025-01-02 6,548.89 6,548.89 6,298.52 6,344.83 2,053.1M