上证380稳定指数 (SSE380SI)

SSE380SI
🏛️ 中国 →
9,640.07
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 9,549.16 9,549.16 9,549.16 9,549.16 33,648.2K
09:29 9,549.16 9,549.16 9,549.16 9,549.16 0.0K
09:30 9,549.16 9,554.97 9,548.57 9,554.97 102,750.8K
09:31 9,553.54 9,569.29 9,553.54 9,567.60 121,910.6K
09:32 9,569.90 9,586.20 9,568.45 9,583.65 102,931.7K
09:33 9,582.11 9,582.33 9,574.65 9,578.20 89,011.5K
09:34 9,578.28 9,580.89 9,576.12 9,579.86 66,216.7K
09:35 9,579.39 9,582.13 9,575.01 9,575.01 83,767.0K
09:36 9,576.31 9,584.70 9,575.52 9,584.01 64,485.1K
09:37 9,584.73 9,585.81 9,580.43 9,582.90 55,687.2K
09:38 9,582.68 9,589.08 9,581.12 9,587.79 57,239.2K
09:39 9,587.79 9,592.26 9,584.43 9,588.90 73,340.6K
09:40 9,589.30 9,599.58 9,589.30 9,597.01 66,082.1K
09:41 9,596.38 9,599.81 9,595.12 9,599.40 49,122.1K
09:42 9,597.48 9,601.06 9,596.95 9,598.99 54,074.0K
09:43 9,600.13 9,605.78 9,598.89 9,605.60 57,725.0K
09:44 9,605.82 9,607.75 9,602.32 9,602.32 47,454.3K
09:45 9,601.92 9,603.73 9,595.95 9,603.73 73,796.6K
09:46 9,606.14 9,611.19 9,604.49 9,610.06 52,563.9K
09:47 9,609.62 9,616.00 9,608.70 9,615.09 43,746.4K
09:48 9,614.14 9,614.49 9,604.68 9,604.68 45,529.0K
09:49 9,603.78 9,603.78 9,597.53 9,597.53 50,254.2K
09:50 9,597.93 9,597.93 9,587.91 9,588.57 48,193.2K
09:51 9,586.68 9,587.43 9,580.10 9,580.10 38,672.7K
09:52 9,581.62 9,585.62 9,580.11 9,584.56 35,243.5K
09:53 9,583.64 9,584.10 9,576.52 9,576.52 33,728.1K
09:54 9,576.33 9,576.68 9,568.80 9,568.80 32,742.0K
09:55 9,568.47 9,571.92 9,566.45 9,569.06 36,385.6K
09:56 9,568.30 9,571.25 9,564.40 9,570.48 37,241.1K
09:57 9,570.62 9,570.79 9,562.24 9,563.10 36,047.9K
09:58 9,560.84 9,564.42 9,560.02 9,563.39 41,909.3K
09:59 9,566.54 9,577.49 9,566.54 9,575.30 34,597.8K
10:00 9,576.69 9,577.54 9,569.32 9,569.97 38,150.2K
10:01 9,571.32 9,576.19 9,571.32 9,575.83 25,891.4K
10:02 9,575.15 9,584.61 9,574.75 9,584.15 34,191.1K
10:03 9,584.13 9,586.32 9,578.85 9,579.42 33,905.5K
10:04 9,578.27 9,583.15 9,578.16 9,580.94 28,882.6K
10:05 9,581.13 9,581.52 9,575.12 9,575.12 28,259.6K
10:06 9,575.55 9,578.56 9,575.55 9,577.39 23,876.7K
10:07 9,579.77 9,587.30 9,577.97 9,587.30 35,366.5K
10:08 9,586.70 9,589.67 9,585.11 9,589.67 32,500.3K
10:09 9,589.46 9,592.41 9,588.47 9,590.94 29,103.3K
10:10 9,590.73 9,592.38 9,585.39 9,585.39 32,741.5K
10:11 9,586.25 9,589.04 9,586.25 9,587.40 25,308.8K
10:12 9,587.40 9,589.37 9,582.11 9,583.21 25,141.2K
10:13 9,584.21 9,584.21 9,576.51 9,577.42 27,290.1K
10:14 9,576.60 9,579.68 9,576.60 9,579.68 21,637.7K
10:15 9,578.52 9,586.85 9,577.76 9,586.47 23,941.1K
10:16 9,585.30 9,586.50 9,582.94 9,584.63 24,367.9K
10:17 9,584.38 9,584.38 9,576.57 9,576.57 22,161.7K
10:18 9,576.14 9,579.59 9,573.72 9,576.12 25,542.2K
10:19 9,575.63 9,580.58 9,575.22 9,577.39 22,759.2K
10:20 9,576.74 9,584.48 9,576.74 9,581.63 18,964.7K
10:21 9,580.47 9,580.47 9,573.47 9,574.89 22,101.9K
10:22 9,573.23 9,579.85 9,573.23 9,579.84 26,347.0K
10:23 9,579.52 9,580.52 9,576.30 9,578.91 60,600.9K
10:24 9,579.85 9,584.80 9,578.47 9,584.17 45,338.3K
10:25 9,583.47 9,587.84 9,583.47 9,587.27 49,686.7K
10:26 9,586.47 9,588.86 9,585.00 9,588.86 21,236.7K
10:27 9,588.96 9,593.92 9,587.96 9,593.92 18,213.9K
10:28 9,593.69 9,597.58 9,593.69 9,595.19 24,215.3K
10:29 9,591.34 9,594.82 9,590.81 9,594.82 18,006.7K
10:30 9,594.87 9,598.38 9,594.04 9,597.51 17,550.6K
10:31 9,597.66 9,599.76 9,594.86 9,598.61 14,864.5K
10:32 9,598.90 9,602.39 9,598.44 9,600.89 20,889.1K
10:33 9,601.61 9,605.04 9,601.36 9,601.93 16,705.8K
10:34 9,599.91 9,607.48 9,599.91 9,604.16 15,661.9K
10:35 9,604.00 9,604.85 9,598.25 9,600.05 19,554.0K
10:36 9,601.23 9,602.32 9,598.36 9,598.99 17,901.2K
10:37 9,599.05 9,599.65 9,594.79 9,599.36 13,746.8K
10:38 9,600.47 9,600.47 9,596.73 9,598.61 13,240.8K
10:39 9,597.08 9,604.99 9,597.08 9,604.45 16,257.8K
10:40 9,605.50 9,606.22 9,603.37 9,605.02 23,143.9K
10:41 9,604.68 9,605.51 9,603.47 9,604.18 16,488.5K
10:42 9,603.45 9,605.90 9,600.88 9,605.34 15,541.6K
10:43 9,604.76 9,604.76 9,600.45 9,602.38 17,017.5K
10:44 9,602.18 9,603.77 9,601.36 9,602.56 14,176.5K
10:45 9,602.63 9,608.69 9,602.63 9,605.94 19,483.5K
10:46 9,605.22 9,610.74 9,603.97 9,610.37 22,984.8K
10:47 9,608.66 9,610.56 9,608.18 9,609.96 18,988.5K
10:48 9,610.38 9,613.57 9,610.38 9,613.07 19,608.4K
10:49 9,613.73 9,614.91 9,611.30 9,612.49 16,922.2K
10:50 9,611.59 9,614.11 9,610.87 9,611.59 20,372.3K
10:51 9,611.49 9,614.49 9,609.58 9,612.72 19,290.4K
10:52 9,610.98 9,612.92 9,609.47 9,610.60 13,007.8K
10:53 9,610.61 9,610.61 9,607.08 9,608.00 12,689.5K
10:54 9,609.32 9,609.32 9,606.34 9,608.11 14,028.9K
10:55 9,607.95 9,610.97 9,607.95 9,608.14 11,577.5K
10:56 9,608.40 9,610.75 9,608.13 9,608.95 11,342.7K
10:57 9,607.03 9,610.86 9,607.03 9,607.84 16,607.4K
10:58 9,608.68 9,611.80 9,608.15 9,610.75 15,300.0K
10:59 9,611.14 9,612.58 9,608.88 9,608.88 24,033.4K
11:00 9,609.01 9,613.62 9,609.01 9,613.42 18,318.2K
11:01 9,613.96 9,617.80 9,613.32 9,616.70 22,926.0K
11:02 9,617.67 9,626.33 9,617.64 9,625.91 25,019.8K
11:03 9,627.10 9,628.78 9,622.03 9,624.86 27,123.7K
11:04 9,625.15 9,629.05 9,625.15 9,628.20 20,532.4K
11:05 9,628.32 9,628.32 9,623.09 9,627.13 18,990.0K
11:06 9,626.82 9,626.82 9,623.04 9,626.36 15,850.1K
11:07 9,625.65 9,628.33 9,622.58 9,622.58 16,187.1K
11:08 9,622.77 9,622.77 9,617.47 9,617.47 15,083.1K
11:09 9,619.38 9,620.03 9,615.37 9,615.37 18,018.1K
11:10 9,615.40 9,615.81 9,611.19 9,612.49 9,777.3K
11:11 9,613.61 9,615.35 9,612.10 9,613.05 10,456.4K
11:12 9,612.86 9,613.35 9,608.51 9,609.29 14,060.3K
11:13 9,608.67 9,609.86 9,606.92 9,608.35 11,992.4K
11:14 9,608.60 9,613.13 9,604.10 9,611.57 13,191.5K
11:15 9,611.13 9,612.70 9,608.77 9,609.66 10,370.9K
11:16 9,610.26 9,612.74 9,607.77 9,608.23 10,797.0K
11:17 9,608.27 9,608.95 9,601.99 9,602.34 11,720.8K
11:18 9,603.75 9,604.55 9,595.44 9,595.44 10,117.8K
11:19 9,597.33 9,599.13 9,593.92 9,593.92 39,945.9K
11:20 9,594.27 9,599.68 9,593.81 9,599.68 26,483.6K
11:21 9,599.11 9,599.11 9,592.68 9,594.60 12,917.0K
11:22 9,594.36 9,596.78 9,593.31 9,595.96 12,858.5K
11:23 9,595.11 9,595.11 9,590.57 9,591.24 12,941.7K
11:24 9,592.22 9,592.22 9,588.12 9,590.45 12,412.9K
11:25 9,590.54 9,590.54 9,586.74 9,588.28 17,482.6K
11:26 9,587.73 9,591.49 9,587.67 9,590.59 12,140.4K
11:27 9,590.83 9,597.32 9,590.83 9,596.08 10,825.2K
11:28 9,594.51 9,597.79 9,594.51 9,597.06 12,649.8K
11:29 9,596.64 9,599.91 9,594.65 9,594.65 11,688.3K
11:30 9,596.31 9,596.31 9,596.26 9,596.26 812.9K
11:31 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:32 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:33 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:34 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:35 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:36 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:37 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:38 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:39 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:40 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:41 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:42 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:43 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:44 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:45 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:46 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:47 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:48 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:49 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:50 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:51 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:52 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:53 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:54 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:55 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:56 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:57 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:58 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
11:59 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:00 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:01 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:02 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:03 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:04 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:05 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:06 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:07 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:08 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:09 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:10 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:11 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:12 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:13 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:14 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:15 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:16 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:17 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:18 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:19 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:20 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:21 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:22 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:23 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:24 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:25 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:26 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:27 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:28 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:29 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:30 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:31 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:32 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:33 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:34 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:35 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:36 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:37 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:38 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:39 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:40 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:41 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:42 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:43 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:44 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:45 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:46 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:47 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:48 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:49 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:50 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:51 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:52 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:53 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:54 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:55 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:56 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:57 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:58 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
12:59 9,596.26 9,596.26 9,596.26 9,596.26 0.0K
13:00 9,596.26 9,598.68 9,589.71 9,592.11 42,773.6K
13:01 9,592.65 9,593.35 9,586.87 9,588.53 17,784.6K
13:02 9,588.04 9,592.68 9,588.04 9,592.27 14,980.7K
13:03 9,592.78 9,597.07 9,592.78 9,593.95 11,896.0K
13:04 9,592.12 9,593.30 9,584.48 9,585.66 19,629.0K
13:05 9,585.63 9,586.86 9,583.53 9,586.01 16,020.5K
13:06 9,585.70 9,588.40 9,584.60 9,588.40 12,036.8K
13:07 9,586.38 9,589.57 9,583.51 9,583.51 11,229.6K
13:08 9,584.27 9,586.08 9,582.37 9,582.99 12,811.5K
13:09 9,582.17 9,585.35 9,582.17 9,584.34 9,462.0K
13:10 9,585.06 9,589.89 9,585.06 9,588.85 11,089.0K
13:11 9,589.29 9,589.85 9,587.31 9,589.85 9,345.2K
13:12 9,589.38 9,593.32 9,588.41 9,592.73 10,784.5K
13:13 9,593.54 9,594.85 9,591.31 9,591.31 11,363.8K
13:14 9,591.86 9,596.65 9,591.32 9,596.39 12,183.1K
13:15 9,596.23 9,598.59 9,595.41 9,598.24 13,103.2K
13:16 9,597.25 9,600.81 9,597.11 9,598.92 10,090.1K
13:17 9,598.43 9,599.68 9,593.33 9,595.74 15,216.0K
13:18 9,596.11 9,597.19 9,594.56 9,594.56 9,152.3K
13:19 9,594.80 9,596.57 9,593.94 9,594.09 13,546.2K
13:20 9,594.99 9,598.58 9,593.98 9,598.58 22,017.1K
13:21 9,599.00 9,604.06 9,599.00 9,603.09 17,201.6K
13:22 9,602.74 9,603.87 9,601.75 9,602.14 18,848.4K
13:23 9,603.11 9,604.23 9,602.23 9,603.75 12,988.1K
13:24 9,603.49 9,603.49 9,598.16 9,598.39 15,604.1K
13:25 9,598.72 9,598.72 9,593.13 9,594.76 14,235.7K
13:26 9,594.99 9,597.15 9,591.36 9,592.54 11,648.0K
13:27 9,591.18 9,595.40 9,591.18 9,594.55 11,271.1K
13:28 9,595.30 9,599.13 9,594.90 9,596.09 12,944.2K
13:29 9,594.93 9,596.25 9,593.66 9,595.03 12,661.6K
13:30 9,595.64 9,596.32 9,593.35 9,593.35 14,091.8K
13:31 9,593.15 9,595.40 9,589.54 9,589.54 15,020.3K
13:32 9,590.47 9,591.15 9,583.94 9,586.81 18,422.3K
13:33 9,587.69 9,592.75 9,587.69 9,591.68 14,858.0K
13:34 9,591.87 9,594.50 9,590.06 9,592.73 18,597.7K
13:35 9,593.95 9,594.34 9,590.27 9,591.73 46,219.0K
13:36 9,591.15 9,592.38 9,589.43 9,590.13 15,502.5K
13:37 9,590.75 9,596.28 9,589.65 9,594.61 19,474.8K
13:38 9,595.07 9,599.51 9,595.07 9,597.17 17,630.2K
13:39 9,596.32 9,596.34 9,593.87 9,594.49 17,369.1K
13:40 9,594.96 9,595.72 9,593.01 9,593.12 12,463.1K
13:41 9,593.15 9,593.63 9,591.27 9,593.47 12,259.7K
13:42 9,593.45 9,598.95 9,593.45 9,598.17 13,242.5K
13:43 9,598.81 9,601.86 9,598.81 9,599.42 13,002.2K
13:44 9,599.63 9,601.87 9,598.08 9,599.44 12,298.0K
13:45 9,599.37 9,599.49 9,593.51 9,594.02 10,946.7K
13:46 9,593.74 9,596.93 9,593.74 9,596.93 11,754.6K
13:47 9,597.00 9,604.05 9,596.51 9,603.71 13,582.6K
13:48 9,603.53 9,604.87 9,601.99 9,604.29 12,802.0K
13:49 9,605.79 9,611.03 9,605.79 9,611.03 23,069.2K
13:50 9,612.77 9,612.77 9,608.08 9,609.46 17,452.4K
13:51 9,608.28 9,608.57 9,605.37 9,606.28 12,809.4K
13:52 9,605.23 9,605.77 9,596.20 9,596.20 18,651.0K
13:53 9,594.87 9,594.87 9,587.81 9,590.22 24,319.7K
13:54 9,590.51 9,592.19 9,589.18 9,590.04 10,506.1K
13:55 9,590.01 9,593.99 9,589.65 9,589.65 13,462.5K
13:56 9,590.12 9,591.84 9,587.50 9,588.50 11,390.5K
13:57 9,588.84 9,589.19 9,583.80 9,584.35 17,065.3K
13:58 9,583.27 9,583.27 9,578.43 9,579.13 17,398.8K
13:59 9,579.37 9,580.16 9,575.59 9,575.68 16,090.8K
14:00 9,576.10 9,576.22 9,571.83 9,574.30 20,127.1K
14:01 9,573.92 9,580.66 9,573.92 9,580.66 15,308.8K
14:02 9,580.88 9,582.51 9,577.20 9,577.20 16,997.0K
14:03 9,578.05 9,578.75 9,573.50 9,575.61 13,160.2K
14:04 9,574.85 9,581.64 9,573.83 9,580.69 12,158.6K
14:05 9,579.41 9,581.09 9,577.26 9,577.26 13,288.8K
14:06 9,575.94 9,577.47 9,574.76 9,575.17 12,584.6K
14:07 9,574.95 9,576.65 9,573.74 9,576.65 11,296.4K
14:08 9,578.28 9,585.15 9,577.87 9,583.78 25,035.8K
14:09 9,582.81 9,584.60 9,582.47 9,584.56 10,105.5K
14:10 9,584.09 9,584.09 9,576.44 9,576.80 22,731.8K
14:11 9,575.10 9,575.50 9,573.05 9,575.27 10,417.7K
14:12 9,574.77 9,580.28 9,574.77 9,578.24 17,780.7K
14:13 9,577.54 9,579.60 9,573.27 9,573.27 11,462.2K
14:14 9,573.42 9,573.63 9,567.48 9,567.48 16,766.4K
14:15 9,567.48 9,571.87 9,567.29 9,571.21 16,576.2K
14:16 9,572.12 9,580.28 9,571.95 9,577.46 22,865.9K
14:17 9,576.35 9,576.62 9,573.28 9,574.40 13,306.6K
14:18 9,573.81 9,579.03 9,573.78 9,579.03 13,079.9K
14:19 9,578.01 9,578.23 9,576.53 9,578.10 13,863.8K
14:20 9,577.10 9,578.56 9,576.23 9,577.73 9,454.6K
14:21 9,578.58 9,583.87 9,578.58 9,582.06 13,781.6K
14:22 9,581.73 9,581.73 9,575.59 9,575.63 17,782.7K
14:23 9,575.23 9,575.46 9,572.99 9,574.94 13,444.4K
14:24 9,575.50 9,575.56 9,572.51 9,572.51 12,114.6K
14:25 9,572.14 9,573.16 9,570.95 9,571.39 50,882.4K
14:26 9,570.30 9,571.45 9,568.84 9,570.27 15,254.7K
14:27 9,570.72 9,570.72 9,561.49 9,561.49 20,291.4K
14:28 9,561.17 9,566.37 9,559.41 9,566.37 22,754.1K
14:29 9,566.84 9,572.07 9,566.84 9,568.38 17,190.7K
14:30 9,568.47 9,574.77 9,568.27 9,574.25 28,061.2K
14:31 9,575.02 9,577.64 9,568.92 9,568.92 26,827.8K
14:32 9,566.96 9,566.96 9,557.49 9,557.49 18,337.3K
14:33 9,558.40 9,562.69 9,556.77 9,559.19 19,362.8K
14:34 9,558.63 9,560.18 9,554.15 9,560.18 17,997.9K
14:35 9,559.44 9,559.44 9,552.86 9,552.86 19,807.9K
14:36 9,551.67 9,559.06 9,549.22 9,559.06 20,338.1K
14:37 9,557.70 9,563.53 9,557.70 9,561.52 23,504.8K
14:38 9,561.90 9,565.98 9,561.90 9,562.32 15,736.0K
14:39 9,562.59 9,562.59 9,555.38 9,556.00 16,493.6K
14:40 9,557.43 9,560.72 9,557.43 9,560.47 21,049.5K
14:41 9,559.08 9,564.07 9,558.98 9,559.11 18,581.4K
14:42 9,558.94 9,562.43 9,557.47 9,562.43 16,640.6K
14:43 9,561.03 9,567.49 9,560.86 9,567.49 19,485.6K
14:44 9,567.12 9,571.90 9,566.52 9,570.57 17,160.7K
14:45 9,571.25 9,574.04 9,569.67 9,572.70 17,976.7K
14:46 9,574.06 9,577.26 9,573.61 9,574.14 18,125.1K
14:47 9,574.55 9,575.01 9,572.33 9,573.03 20,223.5K
14:48 9,574.39 9,574.39 9,569.83 9,570.08 22,486.3K
14:49 9,569.16 9,569.16 9,564.83 9,568.41 28,951.5K
14:50 9,569.34 9,569.34 9,564.37 9,564.37 24,756.3K
14:51 9,563.74 9,563.74 9,561.13 9,561.54 24,819.7K
14:52 9,561.57 9,563.18 9,558.97 9,558.97 28,216.3K
14:53 9,559.68 9,560.42 9,557.70 9,559.44 25,600.0K
14:54 9,559.96 9,560.57 9,558.57 9,559.38 33,527.9K
14:55 9,559.41 9,561.59 9,558.10 9,561.59 34,563.1K
14:56 9,560.44 9,560.44 9,556.96 9,559.13 38,926.9K
14:57 9,559.78 9,560.09 9,559.78 9,560.09 2,327.5K
14:58 9,560.09 9,560.09 9,560.09 9,560.09 0.0K
14:59 9,560.09 9,560.09 9,553.51 9,553.51 61,848.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9,573.48 9,652.19 9,502.28 9,640.07 5,819.6M
2025-09-26 9,549.16 9,629.05 9,548.57 9,553.51 5,733.8M
2025-09-25 9,573.99 9,606.67 9,541.80 9,581.43 5,909.1M
2025-09-24 9,396.03 9,582.50 9,391.86 9,574.57 6,188.8M
2025-09-23 9,461.16 9,482.57 9,284.79 9,433.15 7,818.7M
2025-09-22 9,506.46 9,515.13 9,391.46 9,458.68 6,057.6M
2025-09-19 9,467.76 9,528.00 9,451.68 9,496.05 8,741.3M
2025-09-18 9,539.98 9,600.45 9,382.57 9,449.95 8,457.8M
2025-09-17 9,489.76 9,551.82 9,472.34 9,549.96 5,795.7M
2025-09-16 9,520.54 9,541.05 9,393.78 9,493.09 6,299.4M
2025-09-15 9,563.20 9,570.10 9,494.15 9,497.95 6,373.9M
2025-09-12 9,581.48 9,597.67 9,534.07 9,548.80 6,418.0M
2025-09-11 9,417.89 9,567.82 9,385.07 9,567.55 5,657.7M
2025-09-10 9,454.01 9,494.78 9,386.82 9,441.78 4,652.6M
2025-09-09 9,485.46 9,570.09 9,461.62 9,499.99 6,285.9M
2025-09-08 9,397.81 9,501.85 9,388.98 9,496.73 6,127.3M
2025-09-05 9,209.04 9,372.31 9,188.76 9,366.23 5,316.8M
2025-09-04 9,339.31 9,352.62 9,099.90 9,198.03 6,459.4M
2025-09-03 9,471.98 9,474.31 9,304.48 9,330.35 6,231.8M
2025-09-02 9,566.69 9,566.69 9,366.93 9,428.81 7,581.7M
2025-09-01 9,463.55 9,540.94 9,437.58 9,539.54 7,703.2M
2025-08-29 9,415.12 9,458.87 9,399.77 9,432.13 7,289.1M
2025-08-28 9,326.52 9,398.28 9,186.73 9,398.28 7,624.9M
2025-08-27 9,491.68 9,534.17 9,318.03 9,318.03 7,853.7M
2025-08-26 9,469.71 9,541.01 9,439.56 9,503.38 7,198.3M
2025-08-25 9,387.55 9,476.37 9,387.55 9,473.11 7,979.7M
2025-08-22 9,288.19 9,340.33 9,243.09 9,339.07 6,005.5M
2025-08-21 9,284.72 9,328.94 9,251.44 9,288.62 5,849.9M
2025-08-20 9,153.11 9,274.49 9,132.24 9,274.14 5,424.1M
2025-08-19 9,203.60 9,222.28 9,144.28 9,166.30 5,166.5M
2025-08-18 9,198.11 9,246.42 9,164.82 9,200.69 6,376.9M
2025-08-15 9,027.41 9,176.09 9,027.41 9,173.20 5,598.2M
2025-08-14 9,163.95 9,165.84 9,031.92 9,043.26 5,332.8M
2025-08-13 9,093.95 9,170.25 9,091.98 9,160.30 5,370.5M
2025-08-12 9,070.37 9,098.40 9,046.93 9,089.31 4,210.0M
2025-08-11 9,021.40 9,081.18 9,012.15 9,068.75 4,624.2M
2025-08-08 8,978.85 9,038.43 8,971.27 9,014.77 4,509.3M
2025-08-07 8,998.79 9,004.46 8,938.05 8,984.82 4,142.1M
2025-08-06 8,972.16 8,997.48 8,958.62 8,996.98 4,114.5M
2025-08-05 8,932.32 8,973.58 8,927.76 8,973.58 4,348.3M
2025-08-04 8,813.70 8,915.15 8,813.70 8,912.10 3,898.9M
2025-08-01 8,833.75 8,888.75 8,806.20 8,836.95 3,919.2M
2025-07-31 8,973.08 8,977.82 8,814.60 8,841.05 5,698.2M
2025-07-30 8,988.85 9,058.46 8,950.42 9,001.49 5,449.8M
2025-07-29 8,965.44 8,997.30 8,910.55 8,996.56 4,720.9M
2025-07-28 9,011.44 9,012.75 8,957.56 8,975.02 5,364.0M
2025-07-25 9,033.12 9,069.43 9,007.05 9,016.83 6,145.8M
2025-07-24 8,927.17 9,034.60 8,913.02 9,034.24 7,566.0M
2025-07-23 9,016.63 9,028.48 8,927.11 8,936.23 8,058.6M
2025-07-22 8,877.34 8,984.44 8,856.70 8,984.43 8,000.1M
2025-07-21 8,781.37 8,870.39 8,781.37 8,866.41 6,510.3M
2025-07-18 8,729.33 8,756.36 8,715.21 8,754.89 3,937.3M
2025-07-17 8,692.33 8,737.07 8,688.57 8,732.62 3,675.4M
2025-07-16 8,693.80 8,712.67 8,656.77 8,691.59 3,675.7M
2025-07-15 8,745.66 8,764.03 8,657.79 8,692.92 5,190.6M
2025-07-14 8,747.48 8,777.44 8,747.48 8,761.27 4,819.8M
2025-07-11 8,728.50 8,792.77 8,714.43 8,741.51 5,526.3M
2025-07-10 8,673.93 8,742.00 8,673.93 8,727.30 4,402.6M
2025-07-09 8,698.31 8,716.76 8,659.49 8,675.34 4,148.9M
2025-07-08 8,649.16 8,705.19 8,646.64 8,699.87 4,499.1M
2025-07-07 8,628.18 8,652.09 8,623.14 8,646.02 4,391.5M
2025-07-04 8,635.61 8,689.01 8,616.05 8,634.18 4,586.7M
2025-07-03 8,619.67 8,653.08 8,610.98 8,645.53 3,436.0M
2025-07-02 8,615.05 8,632.60 8,594.53 8,616.32 4,658.9M
2025-07-01 8,570.90 8,613.44 8,554.81 8,611.75 3,552.6M
2025-06-30 8,524.82 8,573.81 8,513.90 8,567.85 3,887.1M
2025-06-27 8,505.51 8,567.49 8,505.51 8,521.24 4,559.1M
2025-06-26 8,521.66 8,533.52 8,491.33 8,497.48 3,798.2M
2025-06-25 8,454.43 8,530.97 8,447.35 8,526.03 4,213.8M
2025-06-24 8,388.05 8,457.50 8,388.05 8,454.06 3,709.9M
2025-06-23 8,363.23 8,409.04 8,357.74 8,393.46 3,342.0M
2025-06-20 8,401.82 8,417.64 8,375.70 8,380.78 3,065.0M
2025-06-19 8,483.11 8,493.11 8,393.12 8,419.58 3,532.7M
2025-06-18 8,519.77 8,538.12 8,483.40 8,502.42 3,043.5M
2025-06-17 8,538.02 8,552.57 8,509.26 8,529.10 3,322.5M
2025-06-16 8,540.65 8,568.18 8,526.24 8,542.36 3,759.4M
2025-06-13 8,611.69 8,622.19 8,531.24 8,550.26 5,100.2M
2025-06-12 8,605.33 8,641.12 8,591.95 8,637.48 3,451.1M
2025-06-11 8,577.73 8,637.20 8,577.01 8,620.97 3,250.5M
2025-06-10 8,602.81 8,620.52 8,520.30 8,577.72 3,690.4M
2025-06-09 8,569.86 8,603.84 8,546.25 8,601.12 3,261.4M
2025-06-06 8,565.54 8,573.90 8,549.46 8,561.92 3,034.8M
2025-06-05 8,589.06 8,595.40 8,545.90 8,563.77 3,499.5M
2025-06-04 8,526.74 8,586.81 8,525.90 8,585.13 3,388.2M
2025-06-03 8,454.14 8,528.45 8,452.65 8,523.76 3,578.1M
2025-05-30 8,466.98 8,478.55 8,444.93 8,449.32 3,036.7M
2025-05-29 8,421.48 8,492.28 8,417.84 8,483.37 3,183.6M
2025-05-28 8,391.15 8,428.86 8,384.79 8,421.33 2,985.3M
2025-05-27 8,388.00 8,400.82 8,356.63 8,388.69 2,862.6M
2025-05-26 8,395.84 8,422.14 8,356.56 8,388.66 2,703.8M
2025-05-23 8,457.83 8,491.04 8,395.45 8,395.45 3,265.7M
2025-05-22 8,483.25 8,497.68 8,460.58 8,467.71 3,008.2M
2025-05-21 8,464.96 8,503.66 8,464.96 8,501.38 3,095.9M
2025-05-20 8,434.43 8,479.40 8,428.69 8,467.78 3,151.9M
2025-05-19 8,418.82 8,439.79 8,385.61 8,425.05 3,321.6M
2025-05-16 8,418.18 8,440.31 8,396.87 8,410.50 3,182.0M
2025-05-15 8,475.75 8,484.51 8,430.47 8,430.47 3,699.0M
2025-05-14 8,453.01 8,505.20 8,416.40 8,489.10 4,319.0M
2025-05-13 8,480.64 8,482.83 8,435.81 8,454.44 3,900.8M
2025-05-12 8,400.80 8,433.79 8,376.68 8,429.09 3,474.5M
2025-05-09 8,378.64 8,382.69 8,342.71 8,367.95 3,284.0M
2025-05-08 8,331.48 8,386.05 8,314.38 8,378.15 3,453.6M
2025-05-07 8,380.90 8,407.00 8,315.34 8,352.32 4,389.3M
2025-05-06 8,269.41 8,316.67 8,250.26 8,316.67 4,309.6M
2025-04-30 8,251.56 8,266.22 8,228.19 8,228.38 3,791.3M
2025-04-29 8,243.49 8,285.40 8,230.66 8,254.26 3,744.5M
2025-04-28 8,298.39 8,300.95 8,247.46 8,258.19 4,009.5M
2025-04-25 8,285.40 8,320.25 8,271.43 8,299.56 3,735.4M
2025-04-24 8,259.63 8,313.70 8,245.32 8,272.93 3,373.2M
2025-04-23 8,306.32 8,320.88 8,257.92 8,263.88 3,668.6M
2025-04-22 8,264.29 8,315.91 8,259.11 8,292.50 3,636.7M
2025-04-21 8,201.44 8,272.79 8,179.55 8,265.21 3,260.7M
2025-04-18 8,189.38 8,225.17 8,171.53 8,209.74 3,020.0M
2025-04-17 8,172.06 8,230.00 8,165.12 8,205.05 3,192.7M
2025-04-16 8,223.20 8,240.97 8,127.20 8,203.68 3,480.9M
2025-04-15 8,242.19 8,249.95 8,190.75 8,246.18 3,383.6M
2025-04-14 8,238.00 8,274.22 8,218.87 8,240.05 4,016.2M
2025-04-11 8,157.05 8,247.95 8,151.21 8,194.09 4,085.3M
2025-04-10 8,171.11 8,267.63 8,150.30 8,201.08 5,560.4M
2025-04-09 7,940.01 8,113.36 7,789.27 8,082.07 6,154.7M
2025-04-08 7,896.87 8,024.50 7,886.99 8,024.48 6,382.8M
2025-04-07 8,165.58 8,258.20 7,793.64 7,902.79 6,893.8M
2025-04-03 8,532.00 8,590.74 8,505.68 8,544.67 3,959.1M
2025-04-02 8,576.67 8,630.80 8,576.67 8,598.74 3,344.0M
2025-04-01 8,508.75 8,599.74 8,508.49 8,585.71 3,971.2M
2025-03-31 8,512.88 8,583.16 8,454.77 8,493.75 4,074.9M
2025-03-28 8,579.41 8,585.01 8,514.74 8,530.37 3,698.6M
2025-03-27 8,560.01 8,599.28 8,505.42 8,576.48 3,383.2M
2025-03-26 8,578.55 8,604.56 8,555.82 8,571.04 3,375.4M
2025-03-25 8,580.95 8,613.85 8,562.96 8,596.05 4,018.2M
2025-03-24 8,565.12 8,604.20 8,501.12 8,591.32 4,507.9M
2025-03-21 8,598.66 8,663.96 8,528.64 8,561.47 4,820.1M
2025-03-20 8,621.34 8,655.25 8,594.24 8,604.81 3,597.0M
2025-03-19 8,621.81 8,644.16 8,585.12 8,626.64 3,538.6M
2025-03-18 8,645.26 8,654.52 8,617.11 8,640.27 3,724.5M
2025-03-17 8,656.30 8,668.25 8,627.71 8,628.84 4,273.7M
2025-03-14 8,526.17 8,625.94 8,524.35 8,625.53 4,977.2M
2025-03-13 8,530.40 8,549.10 8,472.33 8,524.19 4,267.8M
2025-03-12 8,528.62 8,567.13 8,505.72 8,532.05 4,064.2M
2025-03-11 8,395.22 8,518.24 8,388.22 8,518.24 3,704.7M
2025-03-10 8,440.89 8,456.91 8,407.09 8,454.57 3,522.3M
2025-03-07 8,437.87 8,482.86 8,415.68 8,439.23 4,551.0M
2025-03-06 8,423.62 8,461.82 8,396.41 8,449.19 4,053.1M
2025-03-05 8,381.37 8,398.24 8,332.83 8,394.80 3,346.9M
2025-03-04 8,290.01 8,371.70 8,288.72 8,367.41 3,368.9M
2025-03-03 8,345.06 8,406.17 8,302.16 8,326.16 4,096.6M
2025-02-28 8,439.50 8,463.58 8,326.24 8,335.94 4,567.0M
2025-02-27 8,447.73 8,464.47 8,388.62 8,464.47 4,292.9M
2025-02-26 8,384.45 8,445.18 8,384.45 8,444.40 4,252.9M
2025-02-25 8,408.79 8,434.76 8,356.19 8,371.08 4,128.7M
2025-02-24 8,491.87 8,506.51 8,442.72 8,471.80 5,068.5M
2025-02-21 8,472.89 8,502.61 8,438.39 8,486.17 4,855.2M
2025-02-20 8,469.79 8,487.26 8,442.82 8,469.68 4,230.7M
2025-02-19 8,403.64 8,478.77 8,392.04 8,477.24 4,586.7M
2025-02-18 8,453.25 8,514.81 8,381.90 8,417.27 4,684.3M
2025-02-17 8,497.13 8,501.81 8,411.60 8,460.07 4,858.7M
2025-02-14 8,459.69 8,495.96 8,444.17 8,488.60 4,427.5M
2025-02-13 8,511.06 8,532.91 8,472.46 8,475.47 5,073.7M
2025-02-12 8,442.36 8,506.30 8,437.13 8,505.96 4,181.7M
2025-02-11 8,437.17 8,470.48 8,411.52 8,459.57 4,111.5M
2025-02-10 8,438.43 8,448.68 8,400.83 8,429.53 4,130.1M
2025-02-07 8,352.01 8,472.47 8,326.12 8,429.95 4,574.6M
2025-02-06 8,268.27 8,352.03 8,254.78 8,347.69 3,414.3M
2025-02-05 8,432.60 8,434.51 8,244.88 8,271.92 3,112.2M
2025-01-27 8,386.57 8,460.60 8,386.57 8,399.69 2,824.2M
2025-01-24 8,282.71 8,389.85 8,279.25 8,372.52 2,790.1M
2025-01-23 8,338.07 8,394.81 8,293.12 8,294.26 3,082.4M
2025-01-22 8,309.41 8,315.83 8,227.63 8,284.79 2,322.8M
2025-01-21 8,365.76 8,373.84 8,279.55 8,328.62 2,637.0M
2025-01-20 8,348.40 8,400.42 8,313.76 8,329.78 3,020.6M
2025-01-17 8,206.33 8,334.01 8,197.65 8,304.89 2,925.5M
2025-01-16 8,212.65 8,298.59 8,193.26 8,233.19 3,103.3M
2025-01-15 8,199.75 8,224.09 8,155.63 8,168.54 2,684.0M
2025-01-14 8,024.77 8,229.92 8,007.70 8,216.32 3,347.2M
2025-01-13 8,005.60 8,074.05 7,982.78 8,014.55 2,690.9M
2025-01-10 8,162.77 8,175.78 8,047.41 8,047.41 2,586.8M
2025-01-09 8,203.45 8,227.12 8,164.57 8,166.31 2,711.0M
2025-01-08 8,229.97 8,279.93 8,081.15 8,232.98 3,429.5M
2025-01-07 8,237.15 8,269.40 8,168.68 8,249.97 2,926.1M
2025-01-06 8,232.75 8,298.34 8,186.61 8,246.33 3,264.2M
2025-01-03 8,343.39 8,409.24 8,214.91 8,233.69 3,894.5M
2025-01-02 8,550.93 8,563.58 8,276.36 8,331.00 4,533.6M