上证国有企业100指数 (SSESOE100)

SSESOE100
🏛️ 中国 →
1,177.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:28 1,176.81 1,176.81 1,176.81 1,176.81 40,193.2K
09:29 1,176.81 1,176.81 1,176.81 1,176.81 0.0K
09:30 1,176.81 1,178.42 1,176.81 1,176.91 139,717.1K
09:31 1,176.74 1,176.74 1,174.54 1,174.83 119,248.8K
09:32 1,174.79 1,175.30 1,174.43 1,175.30 91,824.3K
09:33 1,175.44 1,175.44 1,174.48 1,174.48 122,879.9K
09:34 1,174.52 1,175.51 1,174.52 1,175.46 75,771.1K
09:35 1,175.21 1,175.21 1,173.47 1,173.47 98,841.7K
09:36 1,173.43 1,174.05 1,173.09 1,174.05 95,870.5K
09:37 1,174.16 1,174.16 1,173.27 1,173.46 67,156.7K
09:38 1,173.48 1,173.91 1,173.31 1,173.75 55,753.6K
09:39 1,173.80 1,173.80 1,172.93 1,173.44 76,687.6K
09:40 1,173.49 1,173.60 1,173.10 1,173.60 50,419.2K
09:41 1,173.56 1,174.11 1,173.40 1,173.75 62,326.3K
09:42 1,173.85 1,174.37 1,173.71 1,174.10 67,264.4K
09:43 1,174.10 1,175.02 1,174.10 1,174.97 63,717.3K
09:44 1,175.08 1,175.32 1,174.20 1,174.20 46,156.8K
09:45 1,174.27 1,174.83 1,173.97 1,174.62 44,504.8K
09:46 1,174.69 1,175.92 1,174.31 1,175.65 57,829.5K
09:47 1,175.71 1,177.09 1,175.71 1,176.87 44,833.9K
09:48 1,176.87 1,177.27 1,176.76 1,177.09 40,147.9K
09:49 1,177.06 1,177.27 1,176.96 1,177.07 60,252.7K
09:50 1,177.08 1,178.03 1,177.08 1,177.86 45,696.3K
09:51 1,177.75 1,177.75 1,177.01 1,177.04 41,330.6K
09:52 1,176.98 1,177.34 1,176.81 1,176.91 39,353.7K
09:53 1,176.91 1,176.91 1,175.42 1,175.53 38,995.1K
09:54 1,175.48 1,175.85 1,174.82 1,174.86 32,210.4K
09:55 1,174.93 1,175.28 1,174.85 1,175.01 26,249.3K
09:56 1,174.87 1,175.10 1,174.68 1,174.68 29,044.3K
09:57 1,174.72 1,175.71 1,174.72 1,175.24 36,468.5K
09:58 1,175.22 1,175.22 1,174.59 1,174.59 22,105.1K
09:59 1,174.67 1,174.94 1,174.61 1,174.61 18,427.0K
10:00 1,174.57 1,174.58 1,174.09 1,174.31 25,508.1K
10:01 1,174.33 1,174.42 1,173.65 1,173.65 38,046.9K
10:02 1,173.77 1,173.77 1,173.43 1,173.50 26,336.2K
10:03 1,173.60 1,174.30 1,173.60 1,173.75 26,937.2K
10:04 1,173.90 1,174.07 1,173.50 1,173.57 24,267.0K
10:05 1,173.57 1,173.69 1,172.94 1,172.97 28,275.2K
10:06 1,172.98 1,173.22 1,172.83 1,172.98 33,664.9K
10:07 1,172.81 1,173.09 1,172.04 1,172.25 35,058.4K
10:08 1,172.11 1,172.37 1,171.87 1,172.34 39,063.2K
10:09 1,172.23 1,172.72 1,172.23 1,172.67 31,530.1K
10:10 1,172.81 1,173.02 1,172.60 1,172.87 26,286.7K
10:11 1,172.95 1,173.06 1,172.56 1,172.78 27,522.5K
10:12 1,172.82 1,173.12 1,172.40 1,173.12 21,764.2K
10:13 1,173.00 1,173.40 1,172.97 1,173.26 26,897.0K
10:14 1,173.33 1,173.62 1,173.15 1,173.47 32,110.1K
10:15 1,173.34 1,173.65 1,173.11 1,173.19 27,707.9K
10:16 1,173.05 1,173.66 1,172.96 1,173.66 22,573.0K
10:17 1,173.65 1,174.00 1,173.65 1,173.86 23,053.2K
10:18 1,173.82 1,174.08 1,173.82 1,173.90 27,944.8K
10:19 1,173.81 1,173.81 1,173.13 1,173.72 40,255.4K
10:20 1,173.81 1,173.92 1,173.29 1,173.59 21,759.9K
10:21 1,173.57 1,173.65 1,172.93 1,173.65 22,058.8K
10:22 1,173.85 1,173.85 1,173.28 1,173.39 36,832.0K
10:23 1,173.43 1,173.61 1,173.29 1,173.32 23,148.9K
10:24 1,173.22 1,173.26 1,172.81 1,173.08 29,446.5K
10:25 1,173.04 1,173.30 1,172.94 1,173.21 17,372.2K
10:26 1,173.36 1,173.36 1,172.99 1,172.99 31,268.5K
10:27 1,172.99 1,173.54 1,172.79 1,173.40 23,018.2K
10:28 1,173.47 1,173.83 1,173.45 1,173.82 21,583.4K
10:29 1,173.85 1,174.21 1,173.85 1,174.10 22,387.8K
10:30 1,174.24 1,174.57 1,174.23 1,174.40 19,059.3K
10:31 1,174.39 1,174.67 1,174.35 1,174.35 21,403.9K
10:32 1,174.44 1,175.07 1,174.36 1,174.68 17,014.7K
10:33 1,174.88 1,175.38 1,174.84 1,175.09 16,786.5K
10:34 1,174.94 1,175.42 1,174.93 1,175.30 16,791.6K
10:35 1,175.29 1,176.34 1,175.29 1,176.10 22,696.9K
10:36 1,175.97 1,176.78 1,175.97 1,176.75 25,238.8K
10:37 1,176.72 1,177.19 1,176.37 1,176.93 25,051.4K
10:38 1,176.75 1,176.82 1,176.33 1,176.50 16,525.3K
10:39 1,176.43 1,176.52 1,176.05 1,176.05 14,993.0K
10:40 1,175.94 1,176.26 1,175.94 1,176.17 18,795.9K
10:41 1,176.18 1,176.31 1,175.41 1,175.41 24,389.9K
10:42 1,175.34 1,175.54 1,175.18 1,175.47 16,924.3K
10:43 1,175.67 1,175.84 1,175.45 1,175.45 17,207.4K
10:44 1,175.56 1,175.74 1,175.49 1,175.51 13,862.9K
10:45 1,175.48 1,175.62 1,175.38 1,175.42 12,375.3K
10:46 1,175.53 1,175.57 1,175.30 1,175.47 18,800.9K
10:47 1,175.55 1,176.04 1,175.49 1,176.03 14,501.6K
10:48 1,176.01 1,176.22 1,175.87 1,176.15 14,366.3K
10:49 1,176.23 1,176.50 1,176.23 1,176.43 13,134.7K
10:50 1,176.52 1,176.92 1,176.52 1,176.64 13,328.9K
10:51 1,176.72 1,177.23 1,176.56 1,177.07 16,505.7K
10:52 1,177.17 1,177.33 1,176.99 1,177.02 24,474.6K
10:53 1,177.06 1,177.23 1,176.93 1,176.95 17,836.6K
10:54 1,176.87 1,176.93 1,176.32 1,176.42 28,675.8K
10:55 1,176.37 1,176.82 1,176.27 1,176.75 15,038.8K
10:56 1,176.88 1,177.42 1,176.84 1,177.35 20,899.0K
10:57 1,177.30 1,177.39 1,177.23 1,177.29 19,610.8K
10:58 1,177.04 1,177.18 1,176.62 1,177.16 20,764.0K
10:59 1,177.08 1,177.77 1,177.08 1,177.70 23,592.3K
11:00 1,177.59 1,177.79 1,177.59 1,177.59 20,461.8K
11:01 1,177.62 1,177.86 1,177.54 1,177.75 14,504.2K
11:02 1,177.80 1,177.80 1,177.40 1,177.70 11,864.4K
11:03 1,177.84 1,178.42 1,177.84 1,178.31 15,919.1K
11:04 1,178.23 1,178.23 1,177.80 1,177.95 15,385.5K
11:05 1,178.00 1,178.36 1,177.94 1,178.36 16,288.1K
11:06 1,178.26 1,178.48 1,178.22 1,178.44 16,367.2K
11:07 1,178.40 1,178.63 1,178.22 1,178.22 15,235.5K
11:08 1,178.26 1,178.33 1,177.66 1,177.69 13,872.9K
11:09 1,177.80 1,178.16 1,177.80 1,178.03 14,465.9K
11:10 1,178.06 1,178.17 1,177.79 1,178.12 11,776.2K
11:11 1,177.95 1,178.18 1,177.80 1,177.88 15,543.9K
11:12 1,178.06 1,178.22 1,177.80 1,178.18 43,589.2K
11:13 1,178.27 1,178.40 1,178.11 1,178.11 10,509.1K
11:14 1,178.14 1,178.17 1,177.84 1,177.98 15,512.3K
11:15 1,177.83 1,177.83 1,177.52 1,177.68 12,833.5K
11:16 1,177.52 1,177.70 1,177.20 1,177.27 16,511.0K
11:17 1,177.33 1,177.73 1,177.17 1,177.56 11,421.1K
11:18 1,177.55 1,177.80 1,177.50 1,177.80 10,677.0K
11:19 1,177.77 1,177.93 1,177.71 1,177.87 9,995.0K
11:20 1,177.85 1,177.99 1,177.50 1,177.55 13,855.4K
11:21 1,177.65 1,177.74 1,177.32 1,177.38 9,398.8K
11:22 1,177.36 1,178.16 1,177.36 1,178.04 15,221.8K
11:23 1,177.94 1,178.14 1,177.81 1,178.00 8,728.5K
11:24 1,177.93 1,178.33 1,177.93 1,178.17 10,550.6K
11:25 1,178.21 1,178.45 1,177.94 1,177.99 10,746.8K
11:26 1,177.97 1,178.14 1,177.83 1,177.97 12,093.7K
11:27 1,177.98 1,178.05 1,177.50 1,177.62 9,527.9K
11:28 1,177.66 1,177.71 1,177.33 1,177.47 8,318.9K
11:29 1,177.41 1,177.52 1,177.03 1,177.12 15,868.9K
11:30 1,177.19 1,177.19 1,177.12 1,177.12 566.8K
11:31 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:32 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:33 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:34 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:35 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:36 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:37 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:38 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:39 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:40 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:41 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:42 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:43 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:44 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:45 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:46 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:47 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:48 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:49 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:50 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:51 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:52 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:53 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:54 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:55 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:56 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:57 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:58 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
11:59 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:00 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:01 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:02 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:03 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:04 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:05 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:06 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:07 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:08 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:09 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:10 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:11 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:12 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:13 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:14 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:15 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:16 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:17 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:18 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:19 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:20 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:21 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:22 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:23 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:24 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:25 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:26 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:27 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:28 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:29 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:30 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:31 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:32 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:33 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:34 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:35 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:36 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:37 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:38 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:39 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:40 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:41 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:42 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:43 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:44 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:45 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:46 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:47 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:48 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:49 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:50 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:51 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:52 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:53 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:54 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:55 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:56 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:57 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:58 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
12:59 1,177.12 1,177.12 1,177.12 1,177.12 0.0K
13:00 1,177.12 1,177.34 1,176.29 1,176.39 68,800.3K
13:01 1,176.45 1,176.45 1,175.88 1,176.01 33,126.5K
13:02 1,175.98 1,176.06 1,175.60 1,175.60 21,296.3K
13:03 1,175.75 1,175.78 1,175.19 1,175.64 29,836.5K
13:04 1,175.55 1,175.77 1,175.14 1,175.14 15,332.3K
13:05 1,175.30 1,176.06 1,175.30 1,175.96 18,550.1K
13:06 1,176.03 1,176.10 1,175.86 1,176.09 19,705.5K
13:07 1,176.23 1,176.60 1,175.87 1,176.44 17,032.4K
13:08 1,176.44 1,176.54 1,176.12 1,176.54 17,879.2K
13:09 1,176.52 1,176.73 1,176.39 1,176.42 17,242.4K
13:10 1,176.44 1,176.44 1,175.79 1,176.27 22,350.9K
13:11 1,176.24 1,176.58 1,176.08 1,176.30 17,066.2K
13:12 1,176.32 1,176.39 1,175.70 1,175.73 15,867.8K
13:13 1,175.61 1,175.61 1,174.76 1,175.06 21,939.3K
13:14 1,175.06 1,175.06 1,174.71 1,174.71 21,145.0K
13:15 1,174.55 1,174.89 1,174.48 1,174.66 25,531.1K
13:16 1,174.76 1,175.13 1,174.67 1,175.13 23,276.1K
13:17 1,175.09 1,175.18 1,174.38 1,174.44 20,466.2K
13:18 1,174.38 1,174.51 1,174.30 1,174.45 15,300.4K
13:19 1,174.41 1,174.58 1,174.14 1,174.14 15,189.9K
13:20 1,174.12 1,175.03 1,173.98 1,175.03 22,674.2K
13:21 1,174.95 1,175.16 1,174.86 1,175.01 21,454.2K
13:22 1,175.09 1,175.09 1,174.48 1,174.50 16,503.5K
13:23 1,174.57 1,175.04 1,174.57 1,174.76 17,683.4K
13:24 1,174.76 1,174.77 1,174.43 1,174.43 12,051.5K
13:25 1,174.46 1,174.54 1,174.32 1,174.46 17,005.6K
13:26 1,174.28 1,174.35 1,174.02 1,174.23 18,742.3K
13:27 1,174.15 1,174.58 1,173.94 1,174.43 25,362.7K
13:28 1,174.43 1,174.43 1,174.13 1,174.13 16,479.6K
13:29 1,174.08 1,174.27 1,173.67 1,173.79 16,639.4K
13:30 1,173.76 1,174.03 1,173.65 1,173.68 22,043.0K
13:31 1,173.72 1,174.39 1,173.72 1,174.28 20,155.4K
13:32 1,174.31 1,174.31 1,173.57 1,173.58 27,520.3K
13:33 1,173.46 1,173.46 1,172.83 1,172.98 32,947.3K
13:34 1,172.90 1,174.09 1,172.69 1,173.90 26,917.6K
13:35 1,173.81 1,174.78 1,173.81 1,174.78 27,222.2K
13:36 1,174.73 1,174.88 1,174.60 1,174.79 19,293.2K
13:37 1,174.69 1,174.69 1,174.18 1,174.28 15,639.8K
13:38 1,174.21 1,174.77 1,174.13 1,174.55 12,864.6K
13:39 1,174.53 1,175.30 1,174.53 1,175.30 13,811.3K
13:40 1,175.33 1,175.90 1,175.20 1,175.85 18,782.7K
13:41 1,175.81 1,176.10 1,175.76 1,176.07 14,011.4K
13:42 1,175.94 1,176.11 1,175.73 1,176.04 22,692.5K
13:43 1,176.04 1,176.27 1,176.02 1,176.17 13,497.4K
13:44 1,176.14 1,176.30 1,175.92 1,176.26 10,377.9K
13:45 1,176.30 1,176.30 1,175.81 1,175.90 15,991.5K
13:46 1,175.87 1,175.88 1,175.57 1,175.63 12,227.9K
13:47 1,175.56 1,175.64 1,175.35 1,175.39 9,069.7K
13:48 1,175.40 1,176.16 1,175.36 1,176.07 16,671.4K
13:49 1,176.00 1,176.00 1,175.49 1,175.62 11,135.5K
13:50 1,175.78 1,175.78 1,175.47 1,175.66 11,245.1K
13:51 1,175.66 1,175.70 1,175.40 1,175.70 11,192.3K
13:52 1,175.63 1,175.76 1,175.42 1,175.76 9,780.2K
13:53 1,175.66 1,176.18 1,175.66 1,175.88 13,158.0K
13:54 1,175.81 1,175.90 1,175.64 1,175.72 13,878.4K
13:55 1,175.61 1,175.78 1,175.61 1,175.69 13,528.6K
13:56 1,175.69 1,176.21 1,175.69 1,175.93 14,316.5K
13:57 1,175.98 1,176.24 1,175.93 1,176.09 8,686.9K
13:58 1,176.00 1,176.25 1,175.93 1,176.01 9,266.7K
13:59 1,175.99 1,176.18 1,175.82 1,176.18 12,279.6K
14:00 1,176.21 1,177.43 1,176.17 1,177.33 27,024.7K
14:01 1,177.27 1,177.27 1,176.61 1,176.90 13,571.8K
14:02 1,176.78 1,176.93 1,176.34 1,176.51 14,396.9K
14:03 1,176.50 1,177.50 1,176.50 1,177.49 19,356.3K
14:04 1,177.53 1,177.53 1,176.83 1,176.92 14,968.1K
14:05 1,177.11 1,177.73 1,177.03 1,177.68 13,964.5K
14:06 1,177.58 1,177.58 1,177.11 1,177.15 11,656.5K
14:07 1,177.10 1,177.28 1,176.77 1,176.99 13,291.0K
14:08 1,176.93 1,176.98 1,176.62 1,176.82 10,970.4K
14:09 1,176.64 1,177.31 1,176.51 1,177.14 13,977.4K
14:10 1,177.08 1,177.27 1,176.89 1,176.96 8,883.7K
14:11 1,177.03 1,177.03 1,176.41 1,176.41 11,832.3K
14:12 1,176.37 1,177.26 1,176.37 1,176.91 23,077.6K
14:13 1,176.94 1,177.55 1,176.94 1,177.07 14,614.1K
14:14 1,177.08 1,177.20 1,176.89 1,176.98 13,200.5K
14:15 1,177.08 1,177.13 1,176.71 1,176.84 15,325.8K
14:16 1,176.84 1,177.20 1,176.84 1,177.07 21,253.4K
14:17 1,176.95 1,177.12 1,176.56 1,176.63 13,575.8K
14:18 1,176.59 1,177.00 1,176.59 1,176.72 17,176.7K
14:19 1,176.70 1,177.16 1,176.70 1,177.03 12,055.7K
14:20 1,177.08 1,177.22 1,176.78 1,176.78 13,522.8K
14:21 1,176.79 1,177.01 1,176.62 1,176.88 16,033.7K
14:22 1,176.85 1,176.97 1,176.79 1,176.80 12,301.1K
14:23 1,176.95 1,177.06 1,176.73 1,176.93 12,721.2K
14:24 1,176.88 1,177.02 1,176.66 1,176.89 13,014.4K
14:25 1,176.75 1,177.23 1,176.75 1,177.09 14,388.2K
14:26 1,177.30 1,177.84 1,177.17 1,177.77 21,926.9K
14:27 1,177.76 1,177.96 1,177.66 1,177.67 15,925.3K
14:28 1,177.69 1,177.73 1,177.28 1,177.28 16,628.1K
14:29 1,177.42 1,177.67 1,177.26 1,177.46 18,538.7K
14:30 1,177.52 1,178.55 1,177.40 1,178.55 24,187.9K
14:31 1,178.52 1,178.52 1,177.76 1,177.83 20,577.4K
14:32 1,177.83 1,177.97 1,177.09 1,177.09 21,907.1K
14:33 1,177.15 1,177.37 1,176.96 1,176.98 14,553.5K
14:34 1,176.86 1,177.76 1,176.86 1,177.61 24,694.3K
14:35 1,177.68 1,177.79 1,177.43 1,177.43 12,940.4K
14:36 1,177.59 1,177.59 1,176.95 1,177.00 14,206.3K
14:37 1,176.97 1,177.05 1,176.66 1,176.66 18,749.8K
14:38 1,176.78 1,177.05 1,176.54 1,176.84 14,649.9K
14:39 1,176.84 1,176.96 1,176.66 1,176.75 18,733.3K
14:40 1,176.86 1,177.20 1,176.86 1,176.88 18,956.5K
14:41 1,176.95 1,176.95 1,176.49 1,176.60 19,721.2K
14:42 1,176.59 1,176.74 1,176.43 1,176.56 20,290.9K
14:43 1,176.50 1,177.09 1,176.50 1,176.97 24,317.6K
14:44 1,177.02 1,177.68 1,176.95 1,177.57 36,490.4K
14:45 1,177.43 1,177.67 1,177.36 1,177.40 28,168.8K
14:46 1,177.44 1,177.55 1,177.07 1,177.06 22,835.4K
14:47 1,177.06 1,177.32 1,177.06 1,177.09 21,141.9K
14:48 1,177.20 1,177.43 1,177.14 1,177.37 24,607.5K
14:49 1,177.33 1,177.58 1,177.19 1,177.19 22,948.9K
14:50 1,177.29 1,177.29 1,176.52 1,176.58 32,099.4K
14:51 1,176.59 1,176.66 1,176.39 1,176.39 24,251.9K
14:52 1,176.50 1,176.59 1,176.35 1,176.42 22,973.3K
14:53 1,176.42 1,176.67 1,176.27 1,176.27 26,501.7K
14:54 1,176.42 1,176.57 1,176.33 1,176.35 28,895.3K
14:55 1,176.40 1,176.48 1,176.20 1,176.27 27,972.2K
14:56 1,176.38 1,176.57 1,176.23 1,176.57 31,673.1K
14:57 1,176.51 1,176.56 1,176.51 1,176.56 1,079.3K
14:58 1,176.56 1,176.56 1,176.56 1,176.56 0.0K
14:59 1,176.56 1,176.56 1,175.73 1,175.73 69,657.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,174.36 1,183.32 1,174.04 1,177.26 5,473.6M
2025-09-25 1,176.81 1,178.63 1,171.87 1,175.73 5,943.9M
2025-09-24 1,167.56 1,177.22 1,167.56 1,174.81 5,961.2M
2025-09-23 1,167.05 1,175.92 1,161.50 1,172.01 7,776.3M
2025-09-22 1,171.14 1,171.72 1,161.36 1,167.01 5,579.5M
2025-09-19 1,165.01 1,174.20 1,162.38 1,168.95 6,383.8M
2025-09-18 1,182.47 1,183.12 1,158.24 1,164.44 8,520.4M
2025-09-17 1,183.21 1,187.07 1,179.78 1,184.63 6,372.3M
2025-09-16 1,196.93 1,198.19 1,182.46 1,184.81 6,901.1M
2025-09-15 1,197.33 1,200.37 1,191.17 1,193.55 6,298.7M
2025-09-12 1,208.01 1,210.43 1,196.18 1,197.82 7,031.3M
2025-09-11 1,193.47 1,206.65 1,190.73 1,206.56 6,797.3M
2025-09-10 1,190.58 1,197.73 1,188.62 1,193.69 5,299.9M
2025-09-09 1,191.77 1,199.09 1,188.58 1,193.75 6,114.8M
2025-09-08 1,189.32 1,194.32 1,185.24 1,190.92 7,285.0M
2025-09-05 1,178.01 1,189.80 1,175.81 1,187.97 6,924.0M
2025-09-04 1,186.42 1,186.42 1,165.84 1,179.85 9,874.4M
2025-09-03 1,208.80 1,211.37 1,183.14 1,190.76 7,227.6M
2025-09-02 1,203.05 1,209.58 1,194.53 1,203.73 9,303.1M
2025-09-01 1,204.94 1,206.17 1,197.01 1,201.71 9,171.4M
2025-08-29 1,198.22 1,212.25 1,198.22 1,200.06 10,092.3M
2025-08-28 1,187.82 1,195.84 1,178.56 1,195.28 7,669.0M
2025-08-27 1,210.21 1,210.84 1,188.72 1,188.72 8,310.1M
2025-08-26 1,213.23 1,217.52 1,209.35 1,211.50 6,485.7M
2025-08-25 1,200.01 1,215.48 1,200.01 1,215.37 9,075.9M
2025-08-22 1,182.00 1,194.51 1,179.80 1,194.38 7,163.9M
2025-08-21 1,179.85 1,186.79 1,177.63 1,182.51 6,722.4M
2025-08-20 1,164.76 1,177.60 1,161.16 1,177.07 6,650.2M
2025-08-19 1,172.75 1,177.71 1,164.77 1,166.38 7,112.7M
2025-08-18 1,173.42 1,180.15 1,169.28 1,171.91 8,260.2M
2025-08-15 1,163.03 1,174.30 1,158.88 1,168.79 8,564.2M
2025-08-14 1,163.87 1,174.96 1,163.26 1,165.00 6,134.7M
2025-08-13 1,165.23 1,170.89 1,161.85 1,163.95 6,699.9M
2025-08-12 1,161.99 1,172.20 1,161.99 1,164.09 4,978.2M
2025-08-11 1,164.26 1,166.08 1,159.70 1,161.43 5,441.2M
2025-08-08 1,165.08 1,168.34 1,161.55 1,163.85 4,560.3M
2025-08-07 1,163.92 1,168.10 1,159.98 1,165.23 4,895.4M
2025-08-06 1,160.75 1,164.75 1,159.49 1,164.10 4,876.6M
2025-08-05 1,154.59 1,161.91 1,152.95 1,160.85 5,010.7M
2025-08-04 1,144.32 1,153.60 1,144.32 1,153.11 5,322.0M
2025-08-01 1,150.75 1,154.03 1,144.11 1,146.39 5,483.6M
2025-07-31 1,166.93 1,167.09 1,148.88 1,152.30 7,264.8M
2025-07-30 1,168.57 1,180.65 1,167.10 1,172.79 6,457.7M
2025-07-29 1,166.47 1,170.41 1,163.26 1,167.40 5,679.5M
2025-07-28 1,169.04 1,174.86 1,164.31 1,168.85 6,143.8M
2025-07-25 1,179.72 1,180.84 1,169.59 1,170.95 6,558.4M
2025-07-24 1,176.60 1,183.64 1,173.79 1,180.74 7,984.2M
2025-07-23 1,181.78 1,189.60 1,176.59 1,178.96 8,739.9M
2025-07-22 1,166.33 1,178.32 1,159.97 1,177.46 8,924.7M
2025-07-21 1,160.69 1,165.50 1,159.27 1,165.23 6,424.6M
2025-07-18 1,148.50 1,158.49 1,147.94 1,157.68 4,859.9M
2025-07-17 1,147.87 1,150.30 1,145.46 1,148.92 4,385.5M
2025-07-16 1,151.58 1,152.97 1,144.23 1,148.83 4,441.6M
2025-07-15 1,159.06 1,161.35 1,146.80 1,152.21 5,218.6M
2025-07-14 1,158.11 1,164.34 1,158.11 1,158.25 6,499.9M
2025-07-11 1,157.79 1,174.07 1,154.65 1,154.65 8,975.1M
2025-07-10 1,152.81 1,165.69 1,152.81 1,158.44 6,415.0M
2025-07-09 1,158.77 1,162.07 1,152.92 1,153.17 5,447.8M
2025-07-08 1,156.69 1,159.97 1,154.07 1,158.50 4,421.9M
2025-07-07 1,156.71 1,157.58 1,152.85 1,156.27 3,977.9M
2025-07-04 1,151.23 1,166.88 1,148.89 1,159.08 5,035.5M
2025-07-03 1,153.59 1,154.63 1,148.78 1,152.65 4,090.2M
2025-07-02 1,151.04 1,156.00 1,148.49 1,152.56 4,450.3M
2025-07-01 1,146.39 1,150.87 1,144.11 1,150.27 4,539.0M
2025-06-30 1,142.30 1,146.63 1,138.15 1,145.08 5,005.9M
2025-06-27 1,156.38 1,162.36 1,142.43 1,143.42 7,560.6M
2025-06-26 1,156.09 1,159.60 1,153.09 1,156.02 5,453.9M
2025-06-25 1,144.31 1,159.77 1,141.49 1,158.72 6,397.0M
2025-06-24 1,136.13 1,151.25 1,135.69 1,145.43 6,339.3M
2025-06-23 1,130.68 1,141.19 1,127.11 1,137.77 5,519.5M
2025-06-20 1,129.47 1,135.72 1,129.47 1,133.22 4,560.4M
2025-06-19 1,137.72 1,138.72 1,128.11 1,131.39 4,745.3M
2025-06-18 1,140.15 1,141.84 1,132.82 1,138.67 4,888.2M
2025-06-17 1,134.18 1,139.28 1,132.15 1,138.74 4,412.6M
2025-06-16 1,129.77 1,135.81 1,128.19 1,135.10 5,535.6M
2025-06-13 1,133.81 1,135.94 1,130.25 1,132.34 6,946.3M
2025-06-12 1,134.69 1,136.23 1,128.85 1,134.54 4,350.8M
2025-06-11 1,127.57 1,136.87 1,127.57 1,134.65 4,281.5M
2025-06-10 1,128.13 1,133.67 1,123.48 1,127.18 5,175.4M
2025-06-09 1,129.99 1,130.56 1,125.51 1,128.57 4,484.9M
2025-06-06 1,127.94 1,133.87 1,127.57 1,129.79 3,820.0M
2025-06-05 1,129.69 1,131.89 1,125.17 1,126.89 4,054.3M
2025-06-04 1,128.05 1,131.71 1,127.68 1,128.59 3,955.0M
2025-06-03 1,122.96 1,130.46 1,120.50 1,127.48 5,061.0M
2025-05-30 1,125.09 1,128.29 1,119.34 1,122.68 4,262.5M
2025-05-29 1,124.09 1,128.93 1,121.25 1,125.13 3,606.5M
2025-05-28 1,122.95 1,127.24 1,121.70 1,124.47 3,442.9M
2025-05-27 1,128.35 1,131.80 1,121.64 1,122.71 3,528.1M
2025-05-26 1,130.89 1,134.92 1,125.53 1,128.11 3,931.0M
2025-05-23 1,141.07 1,144.93 1,132.02 1,132.16 4,377.5M
2025-05-22 1,138.55 1,144.03 1,136.34 1,142.49 4,133.8M
2025-05-21 1,132.77 1,143.99 1,132.77 1,140.08 4,641.4M
2025-05-20 1,129.22 1,135.04 1,129.11 1,131.23 3,879.4M
2025-05-19 1,129.19 1,131.85 1,127.01 1,127.79 3,860.4M
2025-05-16 1,137.90 1,139.80 1,127.29 1,130.80 4,666.1M
2025-05-15 1,141.01 1,145.96 1,137.66 1,139.05 5,191.9M
2025-05-14 1,127.39 1,144.83 1,126.82 1,143.02 5,833.4M
2025-05-13 1,125.83 1,128.51 1,120.76 1,127.60 5,109.1M
2025-05-12 1,116.87 1,125.59 1,113.67 1,123.00 4,896.5M
2025-05-09 1,110.62 1,117.59 1,110.62 1,115.72 4,553.3M
2025-05-08 1,104.18 1,116.36 1,102.71 1,111.32 4,422.8M
2025-05-07 1,107.94 1,107.94 1,100.20 1,107.60 5,506.0M
2025-05-06 1,096.73 1,096.73 1,090.10 1,095.92 5,098.6M
2025-04-30 1,098.29 1,098.29 1,090.29 1,091.18 5,487.2M
2025-04-29 1,103.83 1,104.91 1,097.19 1,099.13 4,296.2M
2025-04-28 1,102.96 1,108.74 1,099.08 1,105.61 4,848.0M
2025-04-25 1,107.05 1,108.68 1,101.42 1,104.17 4,271.3M
2025-04-24 1,101.92 1,108.83 1,101.92 1,105.60 4,243.4M
2025-04-23 1,109.09 1,109.35 1,100.98 1,101.37 4,123.0M
2025-04-22 1,106.96 1,113.14 1,106.62 1,109.03 4,540.2M
2025-04-21 1,107.72 1,112.99 1,106.00 1,106.86 4,631.1M
2025-04-18 1,104.98 1,111.59 1,103.68 1,108.70 3,800.4M
2025-04-17 1,106.35 1,109.29 1,101.96 1,109.04 4,444.8M
2025-04-16 1,101.22 1,109.39 1,094.24 1,108.65 6,018.5M
2025-04-15 1,095.41 1,101.66 1,092.98 1,100.83 5,196.4M
2025-04-14 1,092.77 1,098.83 1,090.00 1,097.20 5,733.1M
2025-04-11 1,096.99 1,096.99 1,085.30 1,092.53 5,428.5M
2025-04-10 1,096.00 1,096.00 1,081.85 1,092.91 7,159.9M
2025-04-09 1,069.43 1,085.42 1,059.87 1,085.42 8,935.6M
2025-04-08 1,054.13 1,078.42 1,049.93 1,078.42 10,257.0M
2025-04-07 1,065.76 1,075.72 1,029.63 1,050.68 12,197.0M
2025-04-03 1,096.74 1,110.60 1,096.74 1,108.65 5,263.9M
2025-04-02 1,108.21 1,110.89 1,104.43 1,106.31 4,423.7M
2025-04-01 1,108.55 1,110.57 1,105.92 1,109.28 5,741.5M
2025-03-31 1,109.69 1,116.87 1,105.39 1,107.20 6,478.2M
2025-03-28 1,115.53 1,116.32 1,107.34 1,110.94 4,798.0M
2025-03-27 1,111.01 1,118.55 1,109.74 1,114.76 4,370.1M
2025-03-26 1,120.00 1,120.42 1,112.09 1,112.91 4,770.4M
2025-03-25 1,113.98 1,120.22 1,111.51 1,120.06 5,174.9M
2025-03-24 1,105.54 1,114.29 1,105.15 1,113.29 5,423.9M
2025-03-21 1,114.39 1,120.67 1,102.66 1,105.39 5,600.2M
2025-03-20 1,124.72 1,125.31 1,114.84 1,116.37 4,641.5M
2025-03-19 1,117.38 1,125.61 1,115.69 1,123.48 4,905.9M
2025-03-18 1,121.36 1,121.75 1,116.07 1,118.19 4,406.4M
2025-03-17 1,122.22 1,125.81 1,117.94 1,118.94 5,454.6M
2025-03-14 1,098.25 1,119.47 1,098.21 1,117.20 7,023.3M
2025-03-13 1,089.15 1,099.40 1,088.94 1,094.65 5,491.0M
2025-03-12 1,092.04 1,092.26 1,085.56 1,088.29 4,416.7M
2025-03-11 1,077.57 1,092.28 1,077.45 1,092.28 4,530.2M
2025-03-10 1,087.08 1,088.78 1,080.44 1,084.76 4,643.9M
2025-03-07 1,082.56 1,091.39 1,081.80 1,087.42 4,773.6M
2025-03-06 1,080.15 1,085.61 1,076.12 1,083.85 5,428.7M
2025-03-05 1,071.30 1,079.00 1,068.60 1,077.70 5,326.2M
2025-03-04 1,071.29 1,072.88 1,067.69 1,071.19 4,518.1M
2025-03-03 1,078.25 1,082.41 1,071.26 1,074.09 5,343.1M
2025-02-28 1,082.78 1,092.32 1,075.81 1,075.81 5,961.2M
2025-02-27 1,078.94 1,085.14 1,075.52 1,084.88 5,450.2M
2025-02-26 1,073.15 1,081.86 1,073.15 1,078.99 5,200.2M
2025-02-25 1,081.76 1,084.19 1,071.06 1,072.83 5,509.5M
2025-02-24 1,085.39 1,090.18 1,081.27 1,085.98 6,292.8M
2025-02-21 1,092.36 1,093.83 1,085.46 1,088.88 6,331.0M
2025-02-20 1,094.06 1,094.06 1,087.52 1,091.04 4,198.5M
2025-02-19 1,096.07 1,099.25 1,092.44 1,095.66 4,865.4M
2025-02-18 1,096.46 1,107.28 1,094.01 1,096.94 5,767.6M
2025-02-17 1,101.82 1,101.98 1,093.20 1,098.83 5,656.9M
2025-02-14 1,099.64 1,104.25 1,096.14 1,103.70 4,447.7M
2025-02-13 1,095.35 1,105.32 1,094.61 1,099.44 4,844.7M
2025-02-12 1,090.13 1,096.53 1,087.47 1,095.98 4,560.4M
2025-02-11 1,092.39 1,094.68 1,088.80 1,091.91 5,097.0M
2025-02-10 1,089.25 1,094.87 1,085.99 1,090.64 4,845.9M
2025-02-07 1,080.30 1,093.04 1,075.66 1,088.90 5,790.0M
2025-02-06 1,077.11 1,082.34 1,073.07 1,081.36 4,483.0M
2025-02-05 1,096.78 1,097.22 1,074.92 1,077.47 5,183.6M
2025-01-27 1,086.17 1,095.96 1,086.17 1,092.23 4,944.7M
2025-01-24 1,079.56 1,089.27 1,076.49 1,084.55 4,671.9M
2025-01-23 1,081.80 1,092.75 1,079.99 1,081.99 5,842.2M
2025-01-22 1,085.99 1,086.07 1,072.47 1,075.52 4,579.8M
2025-01-21 1,094.44 1,094.92 1,084.77 1,086.47 3,952.2M
2025-01-20 1,097.43 1,100.14 1,089.20 1,090.83 4,420.7M
2025-01-17 1,091.27 1,098.40 1,086.79 1,093.52 4,192.1M
2025-01-16 1,091.35 1,099.09 1,087.13 1,092.35 4,681.2M
2025-01-15 1,088.84 1,095.77 1,086.27 1,087.53 5,025.2M
2025-01-14 1,075.15 1,092.95 1,072.45 1,091.04 5,078.5M
2025-01-13 1,072.77 1,081.36 1,068.13 1,075.15 5,081.9M
2025-01-10 1,087.60 1,090.24 1,076.76 1,076.76 4,463.9M
2025-01-09 1,093.54 1,093.54 1,083.84 1,086.47 4,599.0M
2025-01-08 1,092.00 1,099.51 1,083.50 1,094.83 5,810.4M
2025-01-07 1,091.46 1,094.01 1,084.99 1,093.18 4,635.6M
2025-01-06 1,097.57 1,099.08 1,084.13 1,092.70 5,384.2M
2025-01-03 1,106.26 1,111.07 1,094.61 1,097.82 6,037.2M
2025-01-02 1,129.77 1,131.56 1,098.44 1,103.83 6,851.9M