上证电信业务行业指数 (SSETC)

SSETC
🏛️ 中国 →
3,991.28
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 3,907.05 3,907.05 3,907.05 3,907.05 9,656.3K
09:29 3,907.05 3,907.05 3,907.05 3,907.05 0.0K
09:30 3,907.05 3,907.05 3,897.84 3,897.94 32,359.3K
09:31 3,896.96 3,902.71 3,895.41 3,901.99 24,473.6K
09:32 3,904.86 3,906.79 3,900.15 3,906.79 23,382.8K
09:33 3,906.60 3,907.52 3,903.30 3,903.30 19,106.7K
09:34 3,904.19 3,908.31 3,904.19 3,906.59 19,476.7K
09:35 3,906.60 3,911.15 3,905.31 3,911.15 17,359.4K
09:36 3,912.57 3,913.03 3,908.91 3,909.55 16,519.4K
09:37 3,909.19 3,912.25 3,907.76 3,912.25 13,968.7K
09:38 3,911.41 3,917.31 3,911.41 3,917.13 19,064.3K
09:39 3,917.11 3,925.91 3,915.06 3,925.91 14,170.1K
09:40 3,927.95 3,935.06 3,926.93 3,935.06 19,108.2K
09:41 3,934.36 3,936.05 3,932.79 3,935.05 14,032.8K
09:42 3,932.99 3,934.61 3,929.15 3,930.46 15,413.0K
09:43 3,931.40 3,934.39 3,928.27 3,929.05 16,132.5K
09:44 3,928.54 3,930.10 3,923.96 3,926.63 18,474.9K
09:45 3,925.91 3,928.90 3,924.07 3,928.55 19,087.1K
09:46 3,929.71 3,929.71 3,924.44 3,925.97 14,603.6K
09:47 3,926.43 3,929.16 3,924.76 3,929.16 35,527.4K
09:48 3,928.84 3,933.00 3,928.84 3,933.00 14,227.3K
09:49 3,935.02 3,938.00 3,934.61 3,936.97 28,376.4K
09:50 3,935.90 3,935.90 3,929.12 3,932.33 19,141.8K
09:51 3,932.98 3,937.66 3,930.45 3,936.82 15,816.7K
09:52 3,937.73 3,937.73 3,933.11 3,937.57 9,601.9K
09:53 3,936.62 3,937.15 3,931.67 3,933.87 7,629.1K
09:54 3,932.95 3,936.88 3,932.95 3,935.77 7,462.0K
09:55 3,937.67 3,940.74 3,937.00 3,938.94 17,041.1K
09:56 3,937.37 3,937.71 3,934.01 3,934.01 11,306.0K
09:57 3,936.24 3,942.87 3,935.71 3,942.87 11,524.7K
09:58 3,942.86 3,946.95 3,942.11 3,945.06 19,032.8K
09:59 3,944.83 3,948.42 3,944.83 3,947.10 12,194.6K
10:00 3,947.12 3,948.86 3,945.88 3,946.92 9,363.6K
10:01 3,946.27 3,949.04 3,943.31 3,943.50 9,175.3K
10:02 3,943.91 3,945.09 3,941.28 3,941.28 7,562.8K
10:03 3,941.88 3,946.40 3,940.46 3,944.70 9,134.3K
10:04 3,945.01 3,945.63 3,942.43 3,942.43 6,390.9K
10:05 3,942.69 3,942.69 3,939.38 3,941.75 5,446.5K
10:06 3,941.62 3,946.41 3,941.62 3,945.93 7,385.0K
10:07 3,946.31 3,946.48 3,942.56 3,944.17 5,718.9K
10:08 3,941.92 3,943.93 3,941.22 3,941.63 4,697.1K
10:09 3,942.55 3,943.82 3,940.65 3,943.00 8,231.1K
10:10 3,942.10 3,942.10 3,937.37 3,939.24 9,744.5K
10:11 3,939.48 3,940.44 3,938.22 3,938.22 5,880.0K
10:12 3,939.20 3,942.03 3,938.02 3,942.03 3,765.6K
10:13 3,942.20 3,943.95 3,941.88 3,943.67 7,469.5K
10:14 3,944.49 3,948.94 3,944.49 3,946.89 8,933.3K
10:15 3,949.39 3,949.39 3,945.06 3,947.38 7,557.9K
10:16 3,946.61 3,950.34 3,944.85 3,948.61 5,848.9K
10:17 3,949.44 3,952.46 3,948.25 3,952.20 4,635.3K
10:18 3,951.44 3,954.44 3,951.29 3,954.44 4,659.1K
10:19 3,954.17 3,955.95 3,952.65 3,954.41 3,781.7K
10:20 3,954.94 3,955.69 3,953.31 3,954.45 5,376.5K
10:21 3,953.58 3,956.60 3,953.24 3,955.43 7,686.5K
10:22 3,955.48 3,958.23 3,954.39 3,955.54 5,901.5K
10:23 3,955.51 3,956.51 3,951.92 3,952.62 4,246.5K
10:24 3,951.50 3,956.49 3,951.25 3,956.49 4,115.1K
10:25 3,955.64 3,956.29 3,952.54 3,953.84 6,184.7K
10:26 3,953.20 3,953.20 3,949.47 3,951.99 3,762.4K
10:27 3,950.67 3,953.24 3,949.74 3,951.74 3,777.1K
10:28 3,950.34 3,952.08 3,948.16 3,949.06 3,770.5K
10:29 3,948.96 3,949.42 3,947.48 3,949.42 3,981.7K
10:30 3,950.40 3,952.35 3,949.40 3,951.30 5,028.8K
10:31 3,950.86 3,950.86 3,944.82 3,944.82 6,251.9K
10:32 3,943.96 3,945.93 3,943.29 3,945.93 4,793.3K
10:33 3,945.30 3,949.74 3,945.30 3,949.74 6,734.6K
10:34 3,948.92 3,952.66 3,948.35 3,952.66 2,958.9K
10:35 3,952.16 3,954.73 3,952.16 3,954.14 3,879.8K
10:36 3,953.18 3,953.69 3,950.70 3,951.31 4,493.8K
10:37 3,950.28 3,951.85 3,949.11 3,949.32 3,071.8K
10:38 3,950.54 3,953.20 3,949.29 3,953.20 5,157.5K
10:39 3,952.49 3,953.49 3,950.67 3,952.10 4,594.6K
10:40 3,953.18 3,953.18 3,948.80 3,950.94 4,009.4K
10:41 3,950.42 3,951.57 3,948.82 3,950.53 3,336.7K
10:42 3,949.25 3,951.19 3,948.31 3,949.09 5,989.3K
10:43 3,949.23 3,949.23 3,946.25 3,947.93 6,042.3K
10:44 3,947.47 3,950.68 3,947.47 3,950.68 2,917.9K
10:45 3,950.27 3,953.72 3,950.27 3,952.69 2,370.2K
10:46 3,953.68 3,953.68 3,950.55 3,951.91 3,745.5K
10:47 3,951.55 3,951.72 3,948.28 3,950.46 2,715.0K
10:48 3,951.43 3,954.89 3,950.99 3,954.89 3,456.7K
10:49 3,954.98 3,956.43 3,954.66 3,955.11 2,891.4K
10:50 3,955.02 3,956.19 3,954.34 3,955.78 3,017.1K
10:51 3,955.82 3,957.39 3,954.92 3,956.96 6,584.6K
10:52 3,957.25 3,960.39 3,957.25 3,960.39 6,857.9K
10:53 3,959.65 3,960.53 3,958.32 3,958.32 4,570.5K
10:54 3,958.43 3,961.98 3,957.47 3,960.65 3,050.7K
10:55 3,960.99 3,962.94 3,960.14 3,961.68 3,570.2K
10:56 3,962.31 3,962.31 3,959.96 3,961.29 2,459.0K
10:57 3,961.11 3,961.80 3,959.55 3,961.61 2,442.0K
10:58 3,961.63 3,963.24 3,959.73 3,961.53 4,195.0K
10:59 3,960.70 3,966.47 3,960.41 3,965.83 5,451.6K
11:00 3,965.13 3,966.18 3,962.35 3,962.43 3,504.2K
11:01 3,961.91 3,962.79 3,958.69 3,961.19 2,290.9K
11:02 3,961.35 3,962.83 3,960.92 3,961.70 2,700.9K
11:03 3,960.81 3,963.72 3,960.81 3,962.68 3,195.9K
11:04 3,964.37 3,964.59 3,961.69 3,962.53 3,337.8K
11:05 3,963.74 3,963.74 3,960.16 3,962.54 4,479.6K
11:06 3,962.82 3,963.19 3,960.95 3,961.62 2,684.0K
11:07 3,960.63 3,962.63 3,955.87 3,955.87 7,979.1K
11:08 3,955.91 3,956.73 3,954.43 3,955.29 2,578.2K
11:09 3,955.29 3,958.80 3,955.29 3,957.34 2,941.9K
11:10 3,958.50 3,962.53 3,958.50 3,962.53 3,194.9K
11:11 3,960.75 3,962.08 3,958.04 3,958.04 4,207.0K
11:12 3,959.22 3,962.10 3,957.67 3,960.41 3,439.1K
11:13 3,961.29 3,963.84 3,960.98 3,963.34 3,273.1K
11:14 3,963.75 3,965.37 3,962.30 3,964.26 3,640.8K
11:15 3,964.13 3,966.31 3,964.13 3,965.66 4,183.0K
11:16 3,964.77 3,966.87 3,963.82 3,963.82 4,284.7K
11:17 3,964.40 3,966.00 3,963.94 3,963.94 6,210.8K
11:18 3,965.66 3,966.10 3,962.54 3,962.54 7,381.9K
11:19 3,963.36 3,967.95 3,963.26 3,967.95 3,894.1K
11:20 3,966.96 3,971.67 3,966.96 3,970.34 6,219.7K
11:21 3,970.00 3,971.78 3,969.66 3,971.13 3,651.9K
11:22 3,971.53 3,971.53 3,968.94 3,971.12 4,336.8K
11:23 3,970.69 3,970.94 3,968.20 3,970.62 2,309.9K
11:24 3,969.73 3,971.33 3,968.94 3,971.33 2,594.5K
11:25 3,970.21 3,971.98 3,969.47 3,970.73 3,341.0K
11:26 3,971.40 3,973.89 3,970.61 3,973.20 2,893.1K
11:27 3,972.30 3,974.80 3,972.11 3,973.60 3,360.1K
11:28 3,974.90 3,975.34 3,973.66 3,974.66 4,282.4K
11:29 3,974.02 3,978.44 3,974.02 3,978.29 3,931.1K
11:30 3,978.96 3,978.96 3,978.80 3,978.80 232.4K
11:31 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:32 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:33 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:34 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:35 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:36 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:37 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:38 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:39 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:40 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:41 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:42 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:43 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:44 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:45 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:46 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:47 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:48 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:49 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:50 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:51 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:52 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:53 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:54 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:55 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:56 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:57 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:58 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
11:59 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:00 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:01 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:02 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:03 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:04 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:05 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:06 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:07 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:08 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:09 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:10 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:11 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:12 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:13 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:14 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:15 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:16 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:17 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:18 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:19 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:20 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:21 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:22 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:23 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:24 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:25 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:26 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:27 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:28 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:29 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:30 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:31 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:32 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:33 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:34 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:35 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:36 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:37 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:38 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:39 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:40 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:41 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:42 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:43 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:44 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:45 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:46 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:47 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:48 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:49 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:50 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:51 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:52 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:53 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:54 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:55 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:56 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:57 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:58 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
12:59 3,978.80 3,978.80 3,978.80 3,978.80 0.0K
13:00 3,978.80 3,982.23 3,977.73 3,978.03 26,726.6K
13:01 3,977.44 3,985.38 3,976.86 3,984.91 16,824.2K
13:02 3,985.45 3,989.92 3,984.89 3,989.92 11,667.2K
13:03 3,990.28 3,990.36 3,984.53 3,986.16 8,920.5K
13:04 3,983.36 3,983.90 3,981.24 3,981.24 4,775.2K
13:05 3,981.00 3,983.55 3,979.77 3,982.03 4,567.1K
13:06 3,981.86 3,982.01 3,976.82 3,976.82 8,887.4K
13:07 3,977.56 3,979.56 3,974.36 3,974.36 4,361.1K
13:08 3,975.74 3,977.30 3,974.54 3,976.26 5,608.5K
13:09 3,976.13 3,978.20 3,975.63 3,976.96 3,720.5K
13:10 3,978.23 3,979.29 3,976.04 3,978.65 4,561.8K
13:11 3,979.98 3,981.43 3,978.78 3,981.00 5,573.8K
13:12 3,980.34 3,980.34 3,972.49 3,972.64 5,091.7K
13:13 3,972.59 3,976.12 3,972.52 3,972.65 4,197.0K
13:14 3,973.18 3,975.44 3,972.59 3,972.86 5,423.4K
13:15 3,972.33 3,974.45 3,971.78 3,973.94 3,508.8K
13:16 3,973.57 3,977.33 3,973.57 3,975.41 2,745.3K
13:17 3,976.34 3,979.58 3,976.34 3,979.49 4,775.9K
13:18 3,979.39 3,979.74 3,977.75 3,978.51 3,900.9K
13:19 3,978.31 3,979.17 3,976.71 3,979.17 3,347.4K
13:20 3,980.82 3,980.82 3,976.97 3,976.97 3,244.1K
13:21 3,977.83 3,977.83 3,975.91 3,977.56 2,501.6K
13:22 3,976.73 3,978.05 3,974.26 3,975.16 2,679.7K
13:23 3,976.11 3,979.52 3,973.63 3,979.52 4,237.8K
13:24 3,978.98 3,979.69 3,977.52 3,979.44 3,181.2K
13:25 3,979.31 3,981.83 3,979.31 3,981.83 5,559.3K
13:26 3,982.11 3,984.39 3,981.56 3,983.08 4,703.2K
13:27 3,984.70 3,990.85 3,983.49 3,990.85 10,469.4K
13:28 3,990.51 3,993.82 3,990.28 3,992.50 8,014.8K
13:29 3,993.45 3,994.85 3,991.16 3,994.39 5,937.6K
13:30 3,995.51 3,997.22 3,994.10 3,994.10 7,319.1K
13:31 3,995.33 3,996.05 3,993.21 3,995.16 5,409.4K
13:32 3,996.24 4,000.46 3,996.24 3,999.91 5,442.7K
13:33 4,000.40 4,001.24 3,998.32 4,000.74 6,838.7K
13:34 4,001.26 4,001.56 3,998.18 3,998.90 5,013.3K
13:35 4,000.78 4,002.62 3,999.81 4,000.49 6,332.8K
13:36 4,000.71 4,003.28 4,000.48 4,002.58 5,941.8K
13:37 4,002.22 4,006.41 4,002.22 4,004.98 5,338.6K
13:38 4,005.17 4,006.22 3,999.54 4,000.31 5,747.4K
13:39 4,000.07 4,002.06 3,999.45 4,001.52 4,505.1K
13:40 4,001.19 4,002.17 4,000.47 4,002.17 3,296.0K
13:41 4,002.60 4,005.76 4,000.54 4,005.76 4,928.1K
13:42 4,005.28 4,005.70 4,002.66 4,004.88 3,018.1K
13:43 4,004.78 4,004.78 4,002.49 4,002.70 4,971.1K
13:44 4,002.90 4,003.79 4,001.30 4,003.61 3,591.1K
13:45 4,003.99 4,004.90 4,002.70 4,004.43 3,477.5K
13:46 4,003.41 4,006.28 4,003.41 4,006.28 4,848.6K
13:47 4,006.20 4,006.20 4,003.99 4,004.97 3,328.7K
13:48 4,003.91 4,005.26 4,002.74 4,005.26 5,637.7K
13:49 4,005.21 4,007.42 4,004.25 4,005.73 6,409.7K
13:50 4,005.15 4,008.82 4,004.86 4,005.86 5,264.4K
13:51 4,004.37 4,008.26 4,003.88 4,005.93 4,751.3K
13:52 4,007.51 4,007.51 4,006.20 4,006.60 4,050.4K
13:53 4,007.15 4,008.70 4,006.34 4,007.57 3,095.0K
13:54 4,007.64 4,009.99 4,007.42 4,007.42 4,031.8K
13:55 4,007.12 4,008.72 4,005.49 4,005.63 4,165.9K
13:56 4,005.39 4,006.47 4,003.43 4,003.43 3,630.1K
13:57 4,003.12 4,003.80 4,001.41 4,002.54 8,048.8K
13:58 4,000.78 4,003.05 3,999.52 4,000.26 3,994.6K
13:59 4,000.30 4,000.88 3,998.19 4,000.37 3,115.9K
14:00 4,000.18 4,007.45 4,000.18 4,007.39 5,999.7K
14:01 4,007.76 4,009.78 4,007.34 4,008.97 3,571.6K
14:02 4,008.84 4,008.87 4,006.73 4,007.30 2,952.2K
14:03 4,007.09 4,007.69 4,004.26 4,005.02 3,623.2K
14:04 4,004.84 4,006.33 4,004.40 4,004.78 5,930.2K
14:05 4,004.34 4,006.36 4,002.12 4,006.36 5,396.9K
14:06 4,005.66 4,008.07 4,005.64 4,006.22 4,272.7K
14:07 4,007.15 4,007.38 4,005.38 4,005.71 2,808.0K
14:08 4,005.67 4,007.55 4,005.38 4,006.11 4,965.0K
14:09 4,006.66 4,007.84 4,003.72 4,005.77 4,273.8K
14:10 4,004.50 4,005.20 4,002.03 4,003.69 4,470.5K
14:11 4,003.88 4,005.67 4,002.33 4,004.08 4,487.6K
14:12 4,005.30 4,009.35 4,005.14 4,008.02 8,825.0K
14:13 4,007.72 4,010.09 4,007.45 4,009.46 3,788.6K
14:14 4,008.26 4,009.32 4,006.64 4,008.67 3,593.5K
14:15 4,009.00 4,010.47 4,008.13 4,009.06 4,428.9K
14:16 4,009.49 4,010.81 4,007.93 4,009.84 4,490.9K
14:17 4,010.80 4,012.09 4,009.05 4,010.81 3,397.8K
14:18 4,011.81 4,012.00 4,009.71 4,010.56 5,046.0K
14:19 4,010.24 4,010.62 4,007.35 4,007.68 4,188.9K
14:20 4,008.93 4,009.68 4,005.34 4,006.53 4,995.8K
14:21 4,005.48 4,009.27 4,005.48 4,007.05 3,985.0K
14:22 4,007.84 4,007.84 4,004.16 4,005.77 3,640.4K
14:23 4,004.99 4,007.12 4,003.84 4,006.11 5,400.5K
14:24 4,005.78 4,007.42 4,005.28 4,006.51 3,256.1K
14:25 4,006.64 4,009.54 4,005.72 4,007.61 6,004.1K
14:26 4,008.07 4,008.45 4,003.69 4,003.69 6,997.2K
14:27 4,004.18 4,006.39 4,003.74 4,003.74 4,318.5K
14:28 4,003.72 4,005.23 4,003.25 4,004.19 3,541.6K
14:29 4,004.87 4,006.72 4,003.89 4,005.18 3,666.7K
14:30 4,005.83 4,006.12 4,004.40 4,005.31 4,149.0K
14:31 4,004.96 4,006.29 4,001.16 4,001.16 4,870.6K
14:32 4,003.24 4,006.37 4,002.89 4,005.81 4,777.5K
14:33 4,005.40 4,007.42 4,005.06 4,006.27 3,211.7K
14:34 4,006.83 4,007.49 4,005.34 4,006.12 3,666.8K
14:35 4,005.33 4,006.88 4,004.57 4,006.07 3,045.3K
14:36 4,006.61 4,007.55 4,005.72 4,007.08 4,034.1K
14:37 4,006.85 4,009.20 4,006.85 4,008.28 3,233.9K
14:38 4,007.43 4,009.47 4,006.86 4,009.46 4,119.5K
14:39 4,008.50 4,009.36 4,007.63 4,008.48 3,863.6K
14:40 4,009.47 4,009.86 4,006.80 4,007.50 4,353.3K
14:41 4,006.34 4,008.39 4,006.19 4,006.23 4,591.4K
14:42 4,006.53 4,007.89 4,006.15 4,007.89 4,073.0K
14:43 4,007.02 4,008.31 4,006.29 4,008.31 8,429.5K
14:44 4,007.24 4,009.69 4,007.23 4,009.24 7,655.6K
14:45 4,008.50 4,011.50 4,007.34 4,011.50 7,041.7K
14:46 4,010.20 4,012.59 4,010.16 4,012.01 5,458.6K
14:47 4,012.32 4,012.89 4,010.90 4,011.37 6,038.4K
14:48 4,012.51 4,012.69 4,011.11 4,011.72 6,366.6K
14:49 4,011.56 4,014.19 4,010.44 4,012.56 7,716.5K
14:50 4,013.51 4,014.97 4,011.54 4,014.19 6,932.2K
14:51 4,013.96 4,014.56 4,010.82 4,012.57 7,092.7K
14:52 4,011.68 4,013.52 4,011.12 4,012.76 7,134.4K
14:53 4,013.91 4,014.16 4,012.41 4,012.53 8,252.6K
14:54 4,012.73 4,014.09 4,011.76 4,013.42 8,221.4K
14:55 4,012.07 4,014.61 4,012.07 4,013.18 8,346.6K
14:56 4,013.67 4,014.67 4,012.94 4,013.44 11,155.1K
14:57 4,013.45 4,014.79 4,013.45 4,014.79 511.1K
14:58 4,014.79 4,014.79 4,014.79 4,014.79 0.0K
14:59 4,014.79 4,014.83 4,012.18 4,012.18 18,005.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 3,963.76 3,995.95 3,953.05 3,991.28 1,369.0M
2025-09-26 4,012.85 4,032.81 3,969.65 3,969.65 1,326.4M
2025-09-25 4,015.00 4,047.41 4,002.30 4,030.85 1,665.9M
2025-09-24 3,907.05 4,014.97 3,895.41 4,012.18 1,610.6M
2025-09-23 3,964.92 3,970.67 3,855.42 3,924.60 1,692.9M
2025-09-22 3,951.13 3,955.93 3,913.92 3,953.05 1,374.4M
2025-09-19 3,951.78 3,975.67 3,935.31 3,941.78 1,743.0M
2025-09-18 3,927.56 4,014.01 3,911.51 3,937.43 2,273.8M
2025-09-17 3,922.61 3,934.54 3,890.03 3,928.56 1,446.9M
2025-09-16 3,925.96 3,939.45 3,890.78 3,924.96 1,429.5M
2025-09-15 3,951.39 3,952.29 3,915.81 3,929.35 1,557.2M
2025-09-12 3,961.21 3,987.94 3,943.52 3,948.31 1,817.9M
2025-09-11 3,894.87 3,962.17 3,859.81 3,962.11 2,215.0M
2025-09-10 3,850.73 3,929.82 3,844.62 3,903.63 2,773.1M
2025-09-09 3,896.62 3,896.62 3,827.58 3,839.66 2,050.1M
2025-09-08 3,833.69 3,906.96 3,816.77 3,895.52 2,360.7M
2025-09-05 3,782.48 3,834.41 3,776.44 3,832.55 1,559.2M
2025-09-04 3,885.56 3,886.71 3,744.41 3,781.18 1,799.0M
2025-09-03 3,939.42 3,943.69 3,873.90 3,892.13 1,503.8M
2025-09-02 4,017.65 4,027.76 3,917.74 3,942.11 1,891.9M
2025-09-01 4,049.89 4,052.68 3,999.58 4,020.77 1,629.1M
2025-08-29 4,043.99 4,045.72 4,014.86 4,033.78 1,824.8M
2025-08-28 3,971.88 4,049.30 3,952.20 4,042.63 2,455.6M
2025-08-27 4,013.40 4,058.05 3,960.44 3,960.44 2,203.8M
2025-08-26 4,003.37 4,039.93 3,994.70 4,006.41 1,988.7M
2025-08-25 3,989.49 4,024.11 3,962.08 4,022.72 2,946.5M
2025-08-22 3,875.86 3,959.62 3,875.86 3,959.62 2,438.2M
2025-08-21 3,836.87 3,898.37 3,835.36 3,878.90 2,208.0M
2025-08-20 3,810.43 3,836.72 3,774.53 3,836.36 1,382.9M
2025-08-19 3,814.01 3,838.02 3,802.47 3,811.50 1,483.2M
2025-08-18 3,782.06 3,835.84 3,780.20 3,812.54 2,068.2M
2025-08-15 3,743.68 3,774.83 3,734.60 3,769.10 1,369.6M
2025-08-14 3,786.19 3,793.58 3,741.09 3,744.31 1,350.5M
2025-08-13 3,753.57 3,787.43 3,743.82 3,780.64 1,461.7M
2025-08-12 3,732.65 3,748.01 3,726.10 3,744.78 1,025.1M
2025-08-11 3,713.48 3,746.44 3,713.48 3,734.42 1,183.4M
2025-08-08 3,694.68 3,731.80 3,683.87 3,711.06 1,279.6M
2025-08-07 3,681.53 3,697.53 3,666.53 3,689.58 959.4M
2025-08-06 3,685.15 3,689.93 3,672.06 3,684.63 1,028.5M
2025-08-05 3,659.81 3,690.42 3,659.12 3,688.60 1,024.8M
2025-08-04 3,633.21 3,659.41 3,628.98 3,657.03 809.4M
2025-08-01 3,646.52 3,667.02 3,613.34 3,647.94 1,012.0M
2025-07-31 3,677.27 3,688.58 3,640.05 3,649.45 1,270.7M
2025-07-30 3,673.72 3,701.28 3,661.59 3,684.95 1,201.9M
2025-07-29 3,659.71 3,678.26 3,641.54 3,676.70 1,109.1M
2025-07-28 3,684.57 3,684.57 3,654.43 3,664.83 1,112.0M
2025-07-25 3,701.69 3,703.53 3,668.71 3,677.21 1,220.2M
2025-07-24 3,679.82 3,698.75 3,672.65 3,698.39 1,033.5M
2025-07-23 3,686.57 3,708.70 3,672.21 3,679.76 1,096.1M
2025-07-22 3,686.16 3,694.41 3,666.88 3,688.00 986.4M
2025-07-21 3,676.48 3,687.17 3,669.68 3,686.19 899.6M
2025-07-18 3,673.55 3,689.89 3,662.28 3,674.81 1,112.0M
2025-07-17 3,662.63 3,670.76 3,652.72 3,669.57 1,016.9M
2025-07-16 3,673.23 3,691.36 3,653.26 3,665.62 787.3M
2025-07-15 3,667.39 3,680.69 3,643.93 3,671.95 972.3M
2025-07-14 3,676.29 3,684.19 3,667.59 3,671.04 924.9M
2025-07-11 3,672.58 3,694.94 3,658.73 3,667.71 1,075.7M
2025-07-10 3,679.85 3,688.47 3,665.18 3,674.39 800.9M
2025-07-09 3,666.52 3,699.16 3,665.36 3,683.89 994.9M
2025-07-08 3,632.96 3,673.85 3,632.49 3,671.40 767.9M
2025-07-07 3,637.40 3,638.95 3,619.88 3,634.20 621.6M
2025-07-04 3,645.04 3,665.86 3,631.85 3,647.03 808.0M
2025-07-03 3,645.64 3,665.35 3,640.70 3,651.32 718.5M
2025-07-02 3,669.26 3,670.47 3,633.70 3,641.74 621.1M
2025-07-01 3,660.70 3,664.06 3,644.48 3,661.17 539.5M
2025-06-30 3,612.91 3,664.55 3,612.91 3,659.22 735.2M
2025-06-27 3,631.75 3,646.06 3,615.78 3,619.10 623.2M
2025-06-26 3,637.66 3,651.06 3,628.97 3,636.26 698.2M
2025-06-25 3,618.22 3,644.40 3,612.68 3,640.56 697.5M
2025-06-24 3,575.41 3,620.41 3,575.41 3,616.55 679.3M
2025-06-23 3,547.97 3,577.75 3,547.97 3,570.32 507.4M
2025-06-20 3,576.88 3,589.37 3,559.76 3,566.16 498.5M
2025-06-19 3,604.00 3,607.51 3,570.81 3,581.65 617.1M
2025-06-18 3,604.57 3,615.83 3,594.36 3,608.18 466.5M
2025-06-17 3,615.74 3,618.67 3,593.94 3,608.74 570.4M
2025-06-16 3,568.77 3,614.12 3,568.77 3,612.33 608.7M
2025-06-13 3,594.84 3,603.22 3,568.82 3,581.14 804.7M
2025-06-12 3,620.78 3,631.97 3,603.83 3,608.14 735.0M
2025-06-11 3,621.26 3,637.87 3,614.92 3,625.62 695.0M
2025-06-10 3,669.74 3,670.77 3,603.59 3,626.25 811.6M
2025-06-09 3,676.83 3,688.72 3,663.00 3,670.06 745.7M
2025-06-06 3,661.05 3,678.72 3,643.29 3,677.33 689.2M
2025-06-05 3,635.24 3,675.90 3,629.23 3,671.99 782.7M
2025-06-04 3,637.91 3,642.63 3,630.87 3,636.13 606.3M
2025-06-03 3,609.59 3,644.02 3,609.59 3,634.18 723.2M
2025-05-30 3,623.32 3,629.76 3,601.80 3,622.42 593.7M
2025-05-29 3,581.99 3,627.68 3,581.99 3,626.60 688.3M
2025-05-28 3,599.50 3,614.68 3,579.85 3,585.59 581.2M
2025-05-27 3,590.88 3,608.61 3,585.41 3,600.88 541.8M
2025-05-26 3,581.13 3,603.85 3,580.14 3,594.36 529.9M
2025-05-23 3,613.88 3,630.96 3,581.84 3,582.03 656.6M
2025-05-22 3,629.69 3,635.13 3,606.40 3,614.42 550.0M
2025-05-21 3,650.38 3,651.48 3,629.65 3,633.88 550.5M
2025-05-20 3,620.65 3,664.01 3,618.10 3,649.09 766.0M
2025-05-19 3,606.38 3,627.10 3,593.17 3,622.69 576.7M
2025-05-16 3,617.90 3,623.59 3,592.59 3,611.58 684.4M
2025-05-15 3,670.13 3,670.13 3,623.89 3,628.14 808.8M
2025-05-14 3,654.30 3,685.03 3,643.41 3,675.70 886.2M
2025-05-13 3,695.72 3,695.72 3,653.82 3,656.67 727.1M
2025-05-12 3,659.20 3,678.95 3,646.37 3,676.51 691.2M
2025-05-09 3,675.64 3,675.64 3,639.67 3,645.38 675.0M
2025-05-08 3,662.39 3,684.01 3,659.97 3,676.39 764.6M
2025-05-07 3,693.81 3,695.91 3,648.69 3,675.54 972.1M
2025-05-06 3,614.32 3,665.98 3,601.28 3,663.91 1,091.0M
2025-04-30 3,596.85 3,609.26 3,580.78 3,597.46 735.4M
2025-04-29 3,583.43 3,606.61 3,574.55 3,598.00 662.0M
2025-04-28 3,565.28 3,600.35 3,560.63 3,584.42 879.8M
2025-04-25 3,565.47 3,591.35 3,561.34 3,575.11 773.0M
2025-04-24 3,583.04 3,583.30 3,546.45 3,561.91 675.4M
2025-04-23 3,609.27 3,613.87 3,578.55 3,585.39 847.3M
2025-04-22 3,623.27 3,629.70 3,600.21 3,603.33 705.0M
2025-04-21 3,614.44 3,639.11 3,600.20 3,629.48 674.6M
2025-04-18 3,595.20 3,622.71 3,581.60 3,619.78 638.1M
2025-04-17 3,607.14 3,627.47 3,595.63 3,609.07 742.7M
2025-04-16 3,596.77 3,624.41 3,591.33 3,624.33 1,035.1M
2025-04-15 3,599.43 3,610.20 3,578.70 3,606.91 829.6M
2025-04-14 3,603.77 3,619.88 3,573.97 3,599.51 893.9M
2025-04-11 3,588.80 3,609.45 3,570.84 3,587.74 1,028.5M
2025-04-10 3,632.37 3,632.75 3,585.52 3,612.76 1,386.5M
2025-04-09 3,483.05 3,599.34 3,425.87 3,599.34 1,589.7M
2025-04-08 3,430.08 3,515.54 3,430.08 3,515.54 1,519.4M
2025-04-07 3,530.74 3,563.50 3,394.86 3,451.00 1,755.8M
2025-04-03 3,654.23 3,703.36 3,653.03 3,690.08 929.9M
2025-04-02 3,658.93 3,684.02 3,657.56 3,680.06 665.0M
2025-04-01 3,673.05 3,680.91 3,659.66 3,668.95 830.5M
2025-03-31 3,642.85 3,675.27 3,631.07 3,670.78 1,033.7M
2025-03-28 3,659.26 3,673.24 3,645.88 3,659.73 853.9M
2025-03-27 3,666.85 3,697.25 3,647.43 3,659.05 963.3M
2025-03-26 3,645.55 3,681.13 3,645.53 3,663.02 858.1M
2025-03-25 3,692.13 3,692.13 3,640.52 3,650.15 1,057.8M
2025-03-24 3,710.55 3,714.97 3,652.27 3,698.49 1,413.6M
2025-03-21 3,706.28 3,761.15 3,691.10 3,706.52 1,663.2M
2025-03-20 3,726.75 3,739.92 3,703.11 3,710.95 1,337.6M
2025-03-19 3,811.93 3,811.93 3,718.11 3,730.30 1,929.8M
2025-03-18 3,829.76 3,852.99 3,809.52 3,823.26 1,348.6M
2025-03-17 3,842.36 3,843.86 3,806.63 3,815.75 1,401.4M
2025-03-14 3,761.02 3,829.44 3,761.02 3,813.09 1,579.7M
2025-03-13 3,798.53 3,807.30 3,731.47 3,763.71 1,462.3M
2025-03-12 3,810.84 3,858.49 3,777.34 3,809.81 1,745.4M
2025-03-11 3,734.06 3,798.30 3,731.73 3,798.30 1,161.9M
2025-03-10 3,838.91 3,838.91 3,760.57 3,783.02 1,448.0M
2025-03-07 3,864.63 3,883.28 3,832.13 3,846.88 1,713.4M
2025-03-06 3,811.95 3,892.19 3,799.79 3,874.44 2,410.5M
2025-03-05 3,733.91 3,780.30 3,723.73 3,780.06 1,448.1M
2025-03-04 3,687.95 3,727.48 3,686.44 3,723.61 1,290.6M
2025-03-03 3,728.42 3,769.67 3,692.99 3,714.95 1,473.1M
2025-02-28 3,787.51 3,801.45 3,701.80 3,711.05 1,780.8M
2025-02-27 3,890.43 3,899.42 3,774.57 3,812.90 2,051.2M
2025-02-26 3,948.64 3,957.35 3,874.08 3,897.45 1,981.4M
2025-02-25 3,893.10 3,960.47 3,886.74 3,906.69 2,431.2M
2025-02-24 4,045.00 4,045.00 3,950.21 3,977.06 3,349.5M
2025-02-21 3,845.03 4,025.44 3,845.03 4,020.81 3,777.8M
2025-02-20 3,852.62 3,860.57 3,804.37 3,809.51 2,576.2M
2025-02-19 3,842.69 3,913.08 3,822.15 3,866.39 2,899.8M
2025-02-18 3,891.34 3,906.51 3,811.74 3,840.40 3,437.3M
2025-02-17 3,878.75 3,924.22 3,840.71 3,898.53 4,109.4M
2025-02-14 3,702.01 3,828.55 3,668.15 3,826.33 3,403.3M
2025-02-13 3,732.74 3,757.68 3,694.51 3,708.75 2,071.6M
2025-02-12 3,692.04 3,735.94 3,683.29 3,727.15 1,601.4M
2025-02-11 3,670.32 3,729.64 3,656.42 3,702.22 2,109.5M
2025-02-10 3,628.66 3,721.45 3,626.72 3,674.47 2,765.9M
2025-02-07 3,532.48 3,625.36 3,521.00 3,570.66 2,042.6M
2025-02-06 3,468.99 3,541.44 3,460.87 3,539.15 1,628.0M
2025-02-05 3,483.17 3,488.96 3,422.04 3,459.93 1,202.3M
2025-01-27 3,469.56 3,479.56 3,451.13 3,459.77 923.0M
2025-01-24 3,392.23 3,464.96 3,392.23 3,453.08 937.6M
2025-01-23 3,406.42 3,463.97 3,397.22 3,397.30 908.1M
2025-01-22 3,373.82 3,396.42 3,356.83 3,386.62 703.1M
2025-01-21 3,412.95 3,415.35 3,369.45 3,384.91 730.7M
2025-01-20 3,416.56 3,433.25 3,385.05 3,392.92 771.5M
2025-01-17 3,378.66 3,424.82 3,372.77 3,404.67 707.2M
2025-01-16 3,373.48 3,418.92 3,360.11 3,384.29 824.2M
2025-01-15 3,370.70 3,391.64 3,358.78 3,363.98 767.7M
2025-01-14 3,295.46 3,377.09 3,276.82 3,372.27 969.1M
2025-01-13 3,297.69 3,313.62 3,267.47 3,289.79 720.7M
2025-01-10 3,376.86 3,381.17 3,324.07 3,324.07 739.2M
2025-01-09 3,393.07 3,404.07 3,371.31 3,380.60 720.5M
2025-01-08 3,387.00 3,427.51 3,338.41 3,408.86 1,023.4M
2025-01-07 3,380.60 3,404.07 3,348.63 3,402.88 805.7M
2025-01-06 3,424.36 3,428.24 3,360.10 3,387.75 1,011.0M
2025-01-03 3,502.72 3,507.72 3,419.45 3,431.13 1,196.3M
2025-01-02 3,609.56 3,613.34 3,477.75 3,503.03 1,586.2M