上证社会责任指数 (SSESRI)

SSESRI
🏛️ 中国 →
1,424.41
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 1,425.09 1,425.09 1,425.09 1,425.09 33,175.9K
09:29 1,425.09 1,425.09 1,425.09 1,425.09 0.0K
09:30 1,425.09 1,425.11 1,423.80 1,423.80 107,385.6K
09:31 1,423.58 1,423.77 1,421.37 1,421.55 72,135.2K
09:32 1,421.62 1,422.54 1,421.56 1,422.54 58,271.7K
09:33 1,422.56 1,422.56 1,421.73 1,421.79 56,778.5K
09:34 1,421.70 1,422.03 1,421.47 1,421.92 46,160.7K
09:35 1,421.71 1,421.71 1,420.02 1,420.02 50,894.6K
09:36 1,419.91 1,420.07 1,419.37 1,420.07 59,422.8K
09:37 1,420.11 1,420.11 1,419.12 1,419.39 37,121.7K
09:38 1,419.33 1,419.69 1,419.16 1,419.52 43,044.1K
09:39 1,419.58 1,420.04 1,419.02 1,419.82 43,810.0K
09:40 1,419.72 1,419.73 1,419.26 1,419.65 40,097.4K
09:41 1,419.81 1,420.27 1,419.44 1,419.94 40,460.9K
09:42 1,419.87 1,420.26 1,419.78 1,420.25 34,921.8K
09:43 1,420.04 1,421.58 1,420.04 1,421.28 40,720.5K
09:44 1,421.54 1,421.68 1,420.22 1,420.22 39,216.6K
09:45 1,420.39 1,421.00 1,420.10 1,420.65 44,256.2K
09:46 1,420.57 1,422.42 1,420.08 1,422.04 42,469.5K
09:47 1,422.12 1,423.08 1,422.12 1,423.08 42,156.2K
09:48 1,423.03 1,423.31 1,422.85 1,423.01 38,255.4K
09:49 1,423.07 1,423.68 1,422.93 1,423.42 44,557.1K
09:50 1,423.63 1,424.71 1,423.63 1,424.43 42,062.7K
09:51 1,424.49 1,424.51 1,424.07 1,424.07 32,581.4K
09:52 1,424.23 1,425.14 1,424.23 1,424.83 25,867.0K
09:53 1,424.76 1,424.76 1,422.82 1,422.91 27,438.3K
09:54 1,422.99 1,423.21 1,421.99 1,421.99 23,621.9K
09:55 1,422.03 1,422.30 1,421.82 1,421.92 27,896.4K
09:56 1,421.70 1,422.23 1,421.59 1,421.59 26,574.8K
09:57 1,421.69 1,422.62 1,421.69 1,422.20 27,110.7K
09:58 1,422.12 1,422.12 1,421.54 1,421.54 17,765.1K
09:59 1,421.56 1,422.14 1,421.54 1,421.91 19,848.1K
10:00 1,421.97 1,421.97 1,421.44 1,421.86 18,942.1K
10:01 1,421.90 1,421.90 1,420.97 1,420.97 30,320.1K
10:02 1,421.07 1,421.07 1,420.59 1,420.74 17,448.2K
10:03 1,420.59 1,421.48 1,420.59 1,420.60 15,553.9K
10:04 1,420.64 1,420.77 1,420.12 1,420.36 16,850.0K
10:05 1,420.30 1,420.34 1,419.48 1,419.48 19,876.6K
10:06 1,419.68 1,419.93 1,419.33 1,419.55 28,279.8K
10:07 1,419.34 1,419.63 1,418.92 1,419.10 32,197.4K
10:08 1,418.90 1,419.32 1,418.73 1,419.27 25,643.2K
10:09 1,419.19 1,419.91 1,419.19 1,419.51 24,347.0K
10:10 1,419.57 1,420.05 1,419.41 1,419.67 20,552.0K
10:11 1,419.76 1,419.79 1,419.24 1,419.66 21,816.5K
10:12 1,419.78 1,419.78 1,419.32 1,419.73 18,482.0K
10:13 1,419.70 1,419.98 1,419.29 1,419.45 14,358.3K
10:14 1,419.65 1,419.65 1,419.17 1,419.57 21,389.3K
10:15 1,419.49 1,419.73 1,419.20 1,419.40 23,483.7K
10:16 1,419.28 1,419.76 1,419.12 1,419.63 21,812.0K
10:17 1,419.62 1,419.85 1,419.35 1,419.69 26,475.2K
10:18 1,419.64 1,420.08 1,419.60 1,419.85 14,474.9K
10:19 1,419.79 1,419.99 1,419.17 1,419.85 18,671.8K
10:20 1,419.99 1,420.16 1,419.32 1,419.62 14,631.5K
10:21 1,419.69 1,419.69 1,418.79 1,419.28 15,944.5K
10:22 1,419.53 1,419.53 1,418.75 1,418.80 18,452.9K
10:23 1,418.90 1,419.08 1,418.76 1,418.90 15,519.6K
10:24 1,418.84 1,418.99 1,418.40 1,418.72 21,171.3K
10:25 1,418.52 1,418.81 1,418.52 1,418.78 15,735.8K
10:26 1,418.72 1,418.83 1,418.46 1,418.74 16,021.3K
10:27 1,418.70 1,419.21 1,418.51 1,418.96 15,575.7K
10:28 1,418.90 1,419.74 1,418.90 1,419.74 12,154.0K
10:29 1,419.89 1,420.25 1,419.53 1,420.25 13,064.9K
10:30 1,420.11 1,420.65 1,420.11 1,420.53 14,527.7K
10:31 1,420.67 1,420.93 1,420.24 1,420.24 12,665.3K
10:32 1,420.39 1,420.79 1,420.22 1,420.24 10,531.4K
10:33 1,420.42 1,420.83 1,420.42 1,420.65 11,130.3K
10:34 1,420.69 1,420.98 1,420.44 1,420.98 14,856.1K
10:35 1,421.12 1,421.92 1,421.12 1,421.52 14,180.2K
10:36 1,421.62 1,422.30 1,421.62 1,422.00 12,375.2K
10:37 1,422.07 1,422.62 1,421.90 1,422.21 12,396.2K
10:38 1,422.27 1,422.37 1,421.93 1,422.12 10,846.9K
10:39 1,422.03 1,422.22 1,421.71 1,421.80 9,447.5K
10:40 1,421.63 1,421.86 1,421.52 1,421.53 9,510.5K
10:41 1,421.77 1,421.77 1,420.41 1,420.44 20,938.6K
10:42 1,420.40 1,420.55 1,420.10 1,420.45 13,585.4K
10:43 1,420.35 1,420.68 1,420.27 1,420.27 10,403.3K
10:44 1,420.33 1,420.80 1,420.33 1,420.76 10,170.7K
10:45 1,420.75 1,420.85 1,420.58 1,420.76 8,992.5K
10:46 1,420.91 1,420.92 1,420.70 1,420.85 10,727.4K
10:47 1,420.95 1,421.34 1,420.59 1,421.25 8,537.8K
10:48 1,421.21 1,421.34 1,420.77 1,421.29 7,638.6K
10:49 1,421.12 1,421.76 1,421.12 1,421.53 9,245.1K
10:50 1,421.68 1,422.18 1,421.62 1,421.93 8,796.5K
10:51 1,421.91 1,422.50 1,421.87 1,422.39 9,143.9K
10:52 1,422.47 1,422.55 1,422.09 1,422.09 10,669.4K
10:53 1,422.13 1,422.36 1,422.04 1,422.15 8,695.4K
10:54 1,422.07 1,422.19 1,421.57 1,421.83 15,468.8K
10:55 1,421.73 1,422.07 1,421.51 1,421.88 14,752.6K
10:56 1,421.93 1,422.56 1,421.93 1,422.34 11,467.8K
10:57 1,422.31 1,422.40 1,421.74 1,421.77 11,455.1K
10:58 1,421.65 1,422.01 1,421.15 1,422.01 23,699.6K
10:59 1,421.94 1,422.20 1,421.93 1,422.00 16,627.4K
11:00 1,422.06 1,422.14 1,421.89 1,421.89 15,831.5K
11:01 1,422.12 1,422.50 1,422.02 1,422.49 16,159.9K
11:02 1,422.49 1,422.53 1,422.24 1,422.36 11,346.3K
11:03 1,422.70 1,423.31 1,422.70 1,422.98 12,455.9K
11:04 1,422.98 1,423.09 1,422.67 1,422.73 13,833.8K
11:05 1,422.75 1,423.17 1,422.73 1,423.10 11,248.9K
11:06 1,423.01 1,423.21 1,422.83 1,423.01 10,987.9K
11:07 1,422.90 1,423.15 1,422.83 1,422.83 10,651.8K
11:08 1,422.78 1,422.90 1,422.40 1,422.55 11,098.2K
11:09 1,422.63 1,422.90 1,422.51 1,422.74 10,827.5K
11:10 1,422.82 1,423.03 1,422.51 1,422.99 11,838.5K
11:11 1,422.94 1,423.05 1,422.66 1,422.66 13,476.7K
11:12 1,422.86 1,423.26 1,422.59 1,423.19 12,863.1K
11:13 1,423.22 1,423.39 1,423.16 1,423.22 8,324.1K
11:14 1,423.33 1,423.33 1,422.69 1,422.93 8,938.3K
11:15 1,422.89 1,422.89 1,422.35 1,422.62 7,604.9K
11:16 1,422.49 1,422.52 1,421.81 1,422.00 9,344.1K
11:17 1,422.02 1,422.37 1,421.81 1,422.27 8,787.0K
11:18 1,422.26 1,422.60 1,422.18 1,422.29 14,424.7K
11:19 1,422.32 1,422.74 1,422.25 1,422.47 8,778.2K
11:20 1,422.51 1,422.61 1,422.24 1,422.27 10,075.0K
11:21 1,422.22 1,422.36 1,422.03 1,422.25 9,297.0K
11:22 1,422.18 1,423.09 1,422.18 1,423.06 15,375.2K
11:23 1,422.89 1,423.25 1,422.76 1,423.25 7,193.8K
11:24 1,422.94 1,423.46 1,422.94 1,423.27 8,682.4K
11:25 1,423.34 1,423.55 1,423.04 1,423.11 8,951.0K
11:26 1,423.10 1,423.27 1,422.98 1,423.10 7,589.9K
11:27 1,423.13 1,423.44 1,422.63 1,422.86 9,173.0K
11:28 1,422.96 1,423.11 1,422.85 1,423.11 7,131.4K
11:29 1,423.01 1,423.01 1,422.45 1,422.52 10,154.1K
11:30 1,422.62 1,422.62 1,422.62 1,422.62 619.2K
11:31 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:32 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:33 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:34 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:35 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:36 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:37 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:38 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:39 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:40 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:41 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:42 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:43 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:44 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:45 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:46 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:47 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:48 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:49 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:50 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:51 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:52 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:53 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:54 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:55 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:56 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:57 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:58 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
11:59 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:00 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:01 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:02 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:03 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:04 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:05 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:06 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:07 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:08 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:09 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:10 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:11 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:12 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:13 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:14 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:15 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:16 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:17 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:18 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:19 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:20 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:21 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:22 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:23 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:24 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:25 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:26 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:27 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:28 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:29 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:30 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:31 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:32 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:33 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:34 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:35 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:36 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:37 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:38 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:39 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:40 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:41 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:42 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:43 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:44 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:45 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:46 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:47 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:48 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:49 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:50 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:51 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:52 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:53 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:54 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:55 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:56 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:57 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:58 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
12:59 1,422.62 1,422.62 1,422.62 1,422.62 0.0K
13:00 1,422.62 1,422.74 1,421.36 1,421.56 41,298.2K
13:01 1,421.76 1,421.76 1,420.98 1,421.22 22,814.2K
13:02 1,421.22 1,421.45 1,420.55 1,420.84 15,546.6K
13:03 1,420.89 1,420.89 1,420.29 1,420.85 16,006.6K
13:04 1,420.70 1,420.91 1,420.29 1,420.29 16,225.5K
13:05 1,420.24 1,420.95 1,420.24 1,420.86 12,017.8K
13:06 1,420.86 1,420.94 1,420.52 1,420.80 17,123.1K
13:07 1,420.89 1,421.32 1,420.64 1,421.10 13,229.8K
13:08 1,421.06 1,421.18 1,420.69 1,421.00 17,157.4K
13:09 1,420.80 1,421.03 1,420.60 1,420.75 14,705.8K
13:10 1,420.65 1,420.65 1,420.00 1,420.51 18,029.8K
13:11 1,420.47 1,420.78 1,420.00 1,420.20 11,503.5K
13:12 1,420.05 1,420.23 1,419.48 1,419.48 17,804.9K
13:13 1,419.44 1,419.53 1,418.73 1,418.89 31,056.0K
13:14 1,418.83 1,418.90 1,418.42 1,418.42 17,710.5K
13:15 1,418.40 1,418.73 1,418.22 1,418.46 23,048.3K
13:16 1,418.78 1,419.38 1,418.52 1,419.17 20,813.2K
13:17 1,419.21 1,419.21 1,418.30 1,418.38 15,127.0K
13:18 1,418.21 1,418.84 1,418.21 1,418.74 12,951.7K
13:19 1,418.58 1,418.76 1,418.35 1,418.53 9,359.2K
13:20 1,418.48 1,419.33 1,418.31 1,419.33 14,765.9K
13:21 1,419.26 1,419.48 1,419.11 1,419.16 12,236.9K
13:22 1,419.25 1,419.25 1,418.67 1,418.71 9,474.4K
13:23 1,418.83 1,419.28 1,418.79 1,419.02 14,030.8K
13:24 1,419.09 1,419.09 1,418.80 1,418.97 14,523.2K
13:25 1,419.09 1,419.14 1,418.76 1,418.98 11,550.7K
13:26 1,418.75 1,418.95 1,418.65 1,418.68 12,967.3K
13:27 1,418.54 1,419.03 1,418.41 1,418.97 12,214.0K
13:28 1,419.00 1,419.00 1,418.44 1,418.52 9,533.1K
13:29 1,418.61 1,418.73 1,418.02 1,418.12 10,046.0K
13:30 1,418.06 1,418.62 1,418.02 1,418.06 11,214.1K
13:31 1,418.17 1,418.95 1,418.14 1,418.79 14,917.7K
13:32 1,418.76 1,418.76 1,417.59 1,417.77 15,595.2K
13:33 1,417.65 1,417.65 1,416.88 1,416.93 21,425.6K
13:34 1,416.90 1,418.33 1,416.71 1,417.99 15,089.4K
13:35 1,417.99 1,419.09 1,417.99 1,418.91 16,692.5K
13:36 1,419.01 1,419.33 1,418.80 1,419.04 14,646.8K
13:37 1,418.98 1,419.03 1,418.42 1,418.42 10,170.1K
13:38 1,418.52 1,418.98 1,418.43 1,418.76 8,667.5K
13:39 1,418.86 1,419.36 1,418.70 1,419.30 8,090.8K
13:40 1,419.35 1,419.95 1,419.31 1,419.95 9,286.6K
13:41 1,419.84 1,420.34 1,419.84 1,420.34 14,048.4K
13:42 1,420.18 1,420.47 1,419.90 1,420.47 10,609.0K
13:43 1,420.47 1,420.81 1,420.39 1,420.77 8,735.1K
13:44 1,420.76 1,420.90 1,420.46 1,420.74 8,355.2K
13:45 1,420.88 1,420.88 1,420.35 1,420.58 8,766.4K
13:46 1,420.58 1,420.83 1,420.20 1,420.54 7,998.0K
13:47 1,420.41 1,420.64 1,420.35 1,420.43 6,548.0K
13:48 1,420.49 1,421.47 1,420.31 1,421.22 10,053.0K
13:49 1,421.26 1,421.26 1,420.50 1,420.52 7,664.6K
13:50 1,420.53 1,420.68 1,420.27 1,420.63 8,547.3K
13:51 1,420.73 1,420.73 1,420.17 1,420.68 6,706.6K
13:52 1,420.58 1,420.61 1,420.12 1,420.61 6,953.3K
13:53 1,420.48 1,421.03 1,420.48 1,420.66 8,848.7K
13:54 1,420.69 1,420.69 1,420.17 1,420.23 9,556.5K
13:55 1,420.27 1,420.56 1,420.17 1,420.41 11,123.2K
13:56 1,420.35 1,420.99 1,420.28 1,420.50 10,543.1K
13:57 1,420.69 1,421.16 1,420.69 1,420.91 7,927.5K
13:58 1,420.78 1,421.14 1,420.78 1,420.85 7,877.7K
13:59 1,420.83 1,421.27 1,420.79 1,421.17 8,947.0K
14:00 1,421.23 1,422.54 1,421.17 1,422.40 23,439.7K
14:01 1,422.38 1,422.38 1,421.59 1,421.94 11,713.2K
14:02 1,421.91 1,422.12 1,421.42 1,421.72 10,651.5K
14:03 1,421.68 1,422.89 1,421.68 1,422.89 14,679.3K
14:04 1,423.05 1,423.05 1,422.12 1,422.16 9,798.9K
14:05 1,422.49 1,423.49 1,422.28 1,423.34 12,526.5K
14:06 1,423.32 1,423.32 1,422.61 1,422.61 7,941.4K
14:07 1,422.57 1,422.93 1,422.31 1,422.64 11,381.0K
14:08 1,422.60 1,422.64 1,422.25 1,422.51 8,073.9K
14:09 1,422.15 1,422.94 1,422.07 1,422.83 10,507.8K
14:10 1,422.63 1,423.03 1,422.52 1,422.65 13,142.6K
14:11 1,422.69 1,422.69 1,421.89 1,421.89 17,266.9K
14:12 1,421.85 1,422.88 1,421.85 1,422.53 13,907.3K
14:13 1,422.63 1,423.16 1,422.63 1,422.68 14,433.7K
14:14 1,422.75 1,422.81 1,422.40 1,422.40 13,081.1K
14:15 1,422.69 1,422.69 1,421.91 1,422.11 9,251.1K
14:16 1,422.17 1,422.74 1,422.13 1,422.23 13,917.6K
14:17 1,422.10 1,422.28 1,421.64 1,421.77 9,854.9K
14:18 1,421.78 1,422.36 1,421.78 1,421.86 8,296.5K
14:19 1,421.84 1,422.24 1,421.55 1,422.00 10,353.8K
14:20 1,422.00 1,422.15 1,421.77 1,421.77 27,267.5K
14:21 1,421.75 1,421.92 1,421.42 1,421.55 24,404.3K
14:22 1,421.50 1,421.80 1,421.48 1,421.59 8,275.2K
14:23 1,421.80 1,421.94 1,421.52 1,421.60 8,913.2K
14:24 1,421.57 1,421.77 1,421.22 1,421.42 11,600.7K
14:25 1,421.45 1,421.97 1,421.35 1,421.67 11,565.8K
14:26 1,422.01 1,422.49 1,421.79 1,422.33 14,362.6K
14:27 1,422.28 1,422.51 1,422.13 1,422.14 14,797.8K
14:28 1,422.27 1,422.27 1,421.73 1,421.73 11,123.8K
14:29 1,421.87 1,422.28 1,421.73 1,422.13 13,206.8K
14:30 1,422.11 1,423.43 1,422.11 1,423.41 15,832.2K
14:31 1,423.26 1,423.49 1,422.61 1,422.75 16,672.6K
14:32 1,422.74 1,422.74 1,421.74 1,421.74 16,963.2K
14:33 1,421.64 1,421.97 1,421.35 1,421.50 9,667.0K
14:34 1,421.28 1,422.59 1,421.28 1,422.25 14,737.3K
14:35 1,422.38 1,422.43 1,422.01 1,422.01 10,671.7K
14:36 1,422.02 1,422.08 1,421.50 1,421.60 9,949.4K
14:37 1,421.63 1,421.72 1,421.16 1,421.47 13,444.9K
14:38 1,421.55 1,421.55 1,421.08 1,421.30 13,921.9K
14:39 1,421.21 1,421.50 1,421.06 1,421.06 12,542.8K
14:40 1,421.05 1,421.70 1,421.05 1,421.33 17,060.9K
14:41 1,421.23 1,421.42 1,420.78 1,420.78 17,386.8K
14:42 1,420.76 1,421.13 1,420.76 1,421.06 17,091.8K
14:43 1,420.99 1,421.54 1,420.96 1,421.29 20,604.8K
14:44 1,421.49 1,422.25 1,421.40 1,422.25 22,785.9K
14:45 1,421.93 1,422.19 1,421.82 1,421.84 18,068.9K
14:46 1,421.93 1,422.26 1,421.39 1,421.39 16,248.0K
14:47 1,421.43 1,421.68 1,421.18 1,421.18 19,703.0K
14:48 1,421.41 1,421.54 1,421.20 1,421.50 22,003.8K
14:49 1,421.44 1,421.85 1,421.41 1,421.41 23,525.2K
14:50 1,421.53 1,421.53 1,420.66 1,420.66 24,984.7K
14:51 1,420.61 1,420.78 1,420.58 1,420.70 21,478.6K
14:52 1,420.73 1,420.78 1,420.52 1,420.60 19,803.3K
14:53 1,420.53 1,420.98 1,420.53 1,420.76 20,335.4K
14:54 1,420.87 1,421.08 1,420.78 1,420.81 26,976.5K
14:55 1,420.94 1,420.94 1,420.55 1,420.70 30,910.8K
14:56 1,420.86 1,421.17 1,420.62 1,421.00 36,171.4K
14:57 1,421.14 1,421.15 1,421.10 1,421.15 1,056.5K
14:58 1,421.15 1,421.15 1,421.15 1,421.15 0.0K
14:59 1,421.15 1,421.15 1,419.51 1,419.51 60,850.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,418.78 1,438.14 1,411.15 1,424.41 4,499.3M
2025-09-26 1,417.30 1,425.39 1,412.02 1,419.58 3,958.0M
2025-09-25 1,425.09 1,425.14 1,416.71 1,419.50 4,323.5M
2025-09-24 1,419.05 1,427.96 1,416.24 1,425.89 4,808.5M
2025-09-23 1,418.88 1,428.17 1,411.61 1,422.30 6,107.1M
2025-09-22 1,427.56 1,428.79 1,414.97 1,419.48 4,946.8M
2025-09-19 1,421.98 1,432.54 1,418.73 1,426.01 4,625.2M
2025-09-18 1,447.39 1,447.39 1,416.25 1,422.91 7,091.4M
2025-09-17 1,440.55 1,447.91 1,439.38 1,446.88 5,901.0M
2025-09-16 1,450.15 1,452.97 1,437.42 1,440.33 3,938.4M
2025-09-15 1,453.24 1,456.69 1,444.48 1,447.72 3,954.6M
2025-09-12 1,470.62 1,473.28 1,451.51 1,453.40 5,177.5M
2025-09-11 1,453.91 1,469.21 1,450.33 1,469.17 4,233.5M
2025-09-10 1,456.50 1,461.12 1,450.73 1,455.91 4,162.7M
2025-09-09 1,457.11 1,464.95 1,451.85 1,459.22 4,171.9M
2025-09-08 1,451.47 1,461.03 1,449.92 1,457.62 5,208.8M
2025-09-05 1,442.38 1,454.05 1,436.75 1,451.70 3,885.3M
2025-09-04 1,450.71 1,450.71 1,429.62 1,443.70 4,812.9M
2025-09-03 1,471.39 1,474.64 1,445.51 1,453.08 4,091.8M
2025-09-02 1,462.35 1,469.21 1,455.46 1,467.42 4,988.8M
2025-09-01 1,474.46 1,475.14 1,460.76 1,462.57 5,956.3M
2025-08-29 1,472.68 1,493.90 1,471.91 1,473.22 6,682.5M
2025-08-28 1,462.59 1,469.33 1,449.89 1,467.99 4,991.0M
2025-08-27 1,487.77 1,490.12 1,462.78 1,462.78 5,537.1M
2025-08-26 1,491.12 1,494.88 1,486.34 1,488.34 4,340.3M
2025-08-25 1,477.35 1,492.86 1,477.01 1,492.86 6,843.5M
2025-08-22 1,463.98 1,473.42 1,459.91 1,473.08 4,897.1M
2025-08-21 1,457.09 1,468.15 1,454.72 1,464.14 5,100.0M
2025-08-20 1,435.47 1,455.39 1,430.92 1,455.03 4,169.9M
2025-08-19 1,447.18 1,452.07 1,435.80 1,436.74 4,305.6M
2025-08-18 1,444.47 1,453.88 1,442.05 1,445.06 5,204.7M
2025-08-15 1,436.69 1,445.47 1,431.05 1,438.33 4,118.3M
2025-08-14 1,438.41 1,451.21 1,436.69 1,438.44 3,735.7M
2025-08-13 1,443.07 1,446.64 1,435.68 1,437.30 3,734.3M
2025-08-12 1,436.60 1,448.38 1,436.60 1,439.56 3,168.1M
2025-08-11 1,442.01 1,442.67 1,435.12 1,436.22 3,462.7M
2025-08-08 1,442.93 1,445.90 1,437.77 1,440.50 3,333.7M
2025-08-07 1,445.04 1,449.02 1,438.09 1,443.58 3,014.1M
2025-08-06 1,445.54 1,449.72 1,441.06 1,444.55 3,029.7M
2025-08-05 1,432.51 1,447.43 1,431.92 1,445.14 3,104.3M
2025-08-04 1,420.99 1,432.07 1,420.99 1,432.02 2,933.9M
2025-08-01 1,427.78 1,434.03 1,421.45 1,424.54 3,322.1M
2025-07-31 1,450.17 1,450.60 1,425.37 1,429.29 4,840.7M
2025-07-30 1,445.95 1,466.19 1,445.44 1,455.10 4,601.6M
2025-07-29 1,451.51 1,453.73 1,443.74 1,446.48 5,007.7M
2025-07-28 1,451.31 1,460.41 1,449.00 1,451.81 4,856.8M
2025-07-25 1,460.10 1,462.82 1,450.14 1,451.69 6,552.4M
2025-07-24 1,458.46 1,467.30 1,453.24 1,463.38 7,138.9M
2025-07-23 1,464.39 1,472.14 1,456.61 1,459.47 5,654.6M
2025-07-22 1,447.83 1,458.96 1,438.77 1,458.58 5,959.9M
2025-07-21 1,444.92 1,446.07 1,437.82 1,443.65 4,216.8M
2025-07-18 1,431.60 1,438.69 1,428.72 1,436.62 2,762.2M
2025-07-17 1,431.00 1,435.76 1,430.27 1,432.52 2,328.6M
2025-07-16 1,437.75 1,439.21 1,426.39 1,432.76 2,372.6M
2025-07-15 1,444.04 1,447.75 1,429.65 1,436.93 2,820.6M
2025-07-14 1,438.61 1,449.91 1,438.61 1,442.20 3,003.6M
2025-07-11 1,439.70 1,459.66 1,436.68 1,436.68 4,039.6M
2025-07-10 1,437.63 1,455.35 1,437.63 1,445.30 3,298.9M
2025-07-09 1,443.85 1,446.76 1,437.67 1,438.13 2,880.8M
2025-07-08 1,440.89 1,446.38 1,437.74 1,444.12 2,289.3M
2025-07-07 1,439.30 1,441.61 1,433.79 1,440.65 2,032.8M
2025-07-04 1,429.43 1,451.70 1,427.25 1,442.00 2,449.2M
2025-07-03 1,430.98 1,432.13 1,424.34 1,430.68 2,130.3M
2025-07-02 1,425.74 1,434.34 1,422.15 1,430.59 2,595.7M
2025-07-01 1,420.50 1,426.44 1,417.30 1,424.26 1,933.5M
2025-06-30 1,415.82 1,420.60 1,411.36 1,418.43 2,126.9M
2025-06-27 1,439.81 1,443.66 1,419.54 1,421.71 2,750.4M
2025-06-26 1,440.83 1,444.69 1,436.69 1,440.71 2,285.5M
2025-06-25 1,426.61 1,443.63 1,423.45 1,442.74 2,796.5M
2025-06-24 1,412.00 1,432.80 1,412.00 1,427.50 2,802.8M
2025-06-23 1,402.41 1,414.38 1,394.67 1,410.84 2,259.3M
2025-06-20 1,397.50 1,409.32 1,397.43 1,406.38 2,011.2M
2025-06-19 1,411.66 1,412.69 1,399.52 1,402.10 2,237.5M
2025-06-18 1,415.02 1,418.84 1,407.21 1,413.00 1,933.0M
2025-06-17 1,415.42 1,418.16 1,411.08 1,416.09 2,045.5M
2025-06-16 1,410.60 1,415.50 1,408.94 1,414.88 2,256.0M
2025-06-13 1,418.60 1,420.44 1,408.66 1,411.90 3,142.5M
2025-06-12 1,421.11 1,424.95 1,414.39 1,420.32 2,214.8M
2025-06-11 1,411.34 1,427.22 1,411.34 1,422.10 2,426.0M
2025-06-10 1,417.76 1,424.74 1,405.23 1,410.66 2,599.3M
2025-06-09 1,416.06 1,418.76 1,412.98 1,416.91 2,338.3M
2025-06-06 1,413.92 1,419.79 1,412.76 1,414.26 2,203.4M
2025-06-05 1,414.71 1,418.20 1,410.33 1,415.06 2,122.8M
2025-06-04 1,412.96 1,418.27 1,412.26 1,414.27 1,978.2M
2025-06-03 1,400.69 1,416.20 1,398.25 1,412.35 2,559.7M
2025-05-30 1,404.15 1,409.22 1,397.05 1,402.59 2,130.8M
2025-05-29 1,402.82 1,411.39 1,399.58 1,405.25 1,971.9M
2025-05-28 1,402.60 1,406.85 1,399.72 1,401.80 1,712.9M
2025-05-27 1,406.34 1,411.07 1,400.09 1,401.30 1,821.5M
2025-05-26 1,408.17 1,416.42 1,402.25 1,405.56 1,956.1M
2025-05-23 1,422.52 1,429.45 1,409.87 1,409.87 2,265.5M
2025-05-22 1,416.60 1,424.07 1,414.70 1,423.26 1,953.7M
2025-05-21 1,416.04 1,424.81 1,416.04 1,417.92 1,993.0M
2025-05-20 1,412.26 1,422.62 1,411.77 1,415.89 2,065.6M
2025-05-19 1,411.33 1,414.79 1,409.37 1,409.88 1,947.1M
2025-05-16 1,419.20 1,422.29 1,405.73 1,412.36 2,379.2M
2025-05-15 1,427.29 1,432.19 1,420.60 1,422.41 2,594.2M
2025-05-14 1,409.38 1,434.78 1,406.66 1,429.82 3,132.5M
2025-05-13 1,410.42 1,411.57 1,403.92 1,411.00 2,890.4M
2025-05-12 1,395.36 1,407.29 1,392.40 1,403.34 2,557.4M
2025-05-09 1,386.90 1,392.38 1,386.21 1,390.29 2,184.0M
2025-05-08 1,377.17 1,395.91 1,375.96 1,388.42 2,362.7M
2025-05-07 1,387.25 1,387.25 1,373.56 1,381.67 2,986.4M
2025-05-06 1,364.79 1,370.03 1,358.54 1,369.47 3,031.8M
2025-04-30 1,364.54 1,365.32 1,357.90 1,358.73 3,077.7M
2025-04-29 1,364.01 1,369.38 1,362.23 1,364.72 2,041.0M
2025-04-28 1,362.44 1,368.37 1,357.31 1,364.95 2,554.7M
2025-04-25 1,370.56 1,372.94 1,365.32 1,367.68 2,297.2M
2025-04-24 1,365.16 1,374.45 1,365.03 1,369.27 2,060.8M
2025-04-23 1,369.16 1,370.17 1,361.31 1,364.97 2,358.3M
2025-04-22 1,363.34 1,369.37 1,362.80 1,364.17 2,130.9M
2025-04-21 1,365.79 1,372.12 1,363.65 1,364.59 2,095.6M
2025-04-18 1,362.58 1,372.19 1,360.82 1,368.54 1,977.1M
2025-04-17 1,360.47 1,368.41 1,355.82 1,367.25 2,741.5M
2025-04-16 1,358.79 1,367.99 1,348.48 1,366.92 3,273.6M
2025-04-15 1,353.52 1,360.81 1,348.94 1,359.23 2,471.2M
2025-04-14 1,356.70 1,360.22 1,352.86 1,354.73 2,621.0M
2025-04-11 1,353.75 1,354.71 1,342.46 1,352.45 2,843.1M
2025-04-10 1,361.44 1,361.44 1,345.07 1,355.19 3,940.3M
2025-04-09 1,325.20 1,343.98 1,313.52 1,343.98 4,933.2M
2025-04-08 1,308.33 1,337.17 1,304.79 1,337.17 5,866.1M
2025-04-07 1,331.42 1,344.93 1,275.67 1,305.62 6,638.3M
2025-04-03 1,379.27 1,396.54 1,379.27 1,388.88 2,857.5M
2025-04-02 1,390.59 1,397.28 1,388.77 1,393.40 2,269.8M
2025-04-01 1,393.00 1,396.24 1,388.28 1,391.82 2,975.8M
2025-03-31 1,393.61 1,405.56 1,387.86 1,392.14 3,348.9M
2025-03-28 1,402.58 1,403.00 1,392.91 1,395.32 2,329.4M
2025-03-27 1,395.19 1,410.34 1,394.86 1,401.59 2,377.4M
2025-03-26 1,406.39 1,407.14 1,395.61 1,396.39 2,523.6M
2025-03-25 1,409.20 1,413.10 1,407.42 1,409.91 2,941.8M
2025-03-24 1,400.45 1,410.64 1,400.45 1,409.94 3,150.0M
2025-03-21 1,412.36 1,419.40 1,396.55 1,398.36 3,716.4M
2025-03-20 1,430.44 1,430.70 1,413.04 1,414.76 2,957.9M
2025-03-19 1,424.76 1,432.31 1,421.58 1,429.71 3,405.3M
2025-03-18 1,431.44 1,431.95 1,423.56 1,426.52 2,850.5M
2025-03-17 1,431.16 1,432.99 1,426.68 1,427.84 3,290.0M
2025-03-14 1,393.25 1,429.88 1,393.25 1,428.21 4,481.5M
2025-03-13 1,389.94 1,399.06 1,385.50 1,390.32 3,047.1M
2025-03-12 1,396.89 1,398.63 1,389.17 1,390.98 3,119.3M
2025-03-11 1,379.72 1,396.89 1,379.15 1,396.89 2,912.6M
2025-03-10 1,399.94 1,400.29 1,384.59 1,391.31 3,225.9M
2025-03-07 1,397.78 1,404.95 1,394.00 1,399.92 3,262.4M
2025-03-06 1,392.17 1,403.26 1,384.58 1,400.23 4,153.5M
2025-03-05 1,379.24 1,389.48 1,376.74 1,388.69 3,226.4M
2025-03-04 1,371.12 1,378.21 1,369.78 1,376.48 2,810.7M
2025-03-03 1,383.86 1,389.84 1,373.30 1,377.54 3,606.5M
2025-02-28 1,393.55 1,403.07 1,379.09 1,379.09 4,350.2M
2025-02-27 1,389.56 1,398.09 1,384.31 1,397.73 4,144.8M
2025-02-26 1,378.83 1,390.48 1,378.83 1,388.53 4,156.1M
2025-02-25 1,382.22 1,388.21 1,372.54 1,375.55 4,066.1M
2025-02-24 1,389.31 1,398.34 1,385.14 1,393.09 5,834.2M
2025-02-21 1,388.63 1,392.95 1,378.04 1,391.19 4,923.8M
2025-02-20 1,391.23 1,391.57 1,382.56 1,385.61 3,917.2M
2025-02-19 1,385.95 1,398.75 1,385.39 1,393.70 4,179.3M
2025-02-18 1,392.99 1,403.56 1,384.60 1,388.00 4,917.0M
2025-02-17 1,402.04 1,402.04 1,387.37 1,397.09 5,420.8M
2025-02-14 1,382.45 1,398.43 1,378.91 1,397.85 4,326.7M
2025-02-13 1,384.33 1,394.14 1,381.40 1,383.73 3,700.1M
2025-02-12 1,373.51 1,385.76 1,369.45 1,385.63 3,271.6M
2025-02-11 1,378.85 1,379.98 1,370.00 1,375.16 3,226.0M
2025-02-10 1,374.46 1,382.73 1,370.28 1,377.24 4,109.9M
2025-02-07 1,358.57 1,380.62 1,352.91 1,373.11 4,301.9M
2025-02-06 1,347.93 1,362.01 1,347.08 1,360.19 2,799.2M
2025-02-05 1,376.19 1,376.19 1,347.13 1,349.41 2,885.8M
2025-01-27 1,368.32 1,377.98 1,368.32 1,369.85 2,623.5M
2025-01-24 1,351.82 1,370.01 1,350.67 1,364.55 2,598.5M
2025-01-23 1,353.78 1,371.50 1,353.75 1,355.83 3,099.3M
2025-01-22 1,354.49 1,354.49 1,337.88 1,342.25 2,419.7M
2025-01-21 1,363.71 1,365.01 1,354.19 1,356.98 2,453.4M
2025-01-20 1,366.76 1,371.62 1,355.45 1,356.64 2,407.4M
2025-01-17 1,352.82 1,365.21 1,346.65 1,359.57 2,377.5M
2025-01-16 1,355.37 1,364.88 1,349.20 1,356.39 2,464.0M
2025-01-15 1,351.59 1,361.61 1,348.83 1,350.99 2,428.1M
2025-01-14 1,327.29 1,356.60 1,324.05 1,353.12 2,858.7M
2025-01-13 1,329.23 1,337.69 1,320.34 1,326.06 2,451.4M
2025-01-10 1,353.40 1,357.47 1,336.62 1,336.62 2,341.6M
2025-01-09 1,359.65 1,359.73 1,350.19 1,351.96 2,367.9M
2025-01-08 1,354.16 1,369.97 1,343.33 1,362.57 3,111.0M
2025-01-07 1,353.01 1,358.09 1,345.19 1,356.73 2,513.8M
2025-01-06 1,358.60 1,359.75 1,342.37 1,355.00 2,877.2M
2025-01-03 1,369.93 1,373.81 1,352.25 1,355.06 3,217.4M
2025-01-02 1,408.98 1,411.31 1,360.50 1,367.80 4,390.5M