上证上游产业指数 (SSEUII)

SSEUII
🏛️ 中国 →
3,861.52
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 3,777.46 3,777.46 3,777.46 3,777.46 29,293.9K
09:29 3,777.46 3,777.46 3,777.46 3,777.46 0.0K
09:30 3,777.46 3,781.29 3,767.49 3,769.94 92,337.2K
09:31 3,768.16 3,769.66 3,766.89 3,766.89 63,566.5K
09:32 3,766.38 3,773.59 3,765.70 3,770.88 61,854.2K
09:33 3,772.04 3,780.25 3,771.97 3,779.10 51,012.5K
09:34 3,779.12 3,779.79 3,773.90 3,773.90 48,375.3K
09:35 3,773.47 3,779.16 3,771.16 3,777.91 45,740.0K
09:36 3,775.01 3,775.01 3,767.20 3,769.91 37,796.7K
09:37 3,767.79 3,768.75 3,763.45 3,764.58 32,634.9K
09:38 3,763.52 3,763.54 3,758.20 3,759.78 37,457.3K
09:39 3,759.81 3,760.28 3,756.49 3,756.49 30,040.7K
09:40 3,756.54 3,756.54 3,751.42 3,754.60 34,712.3K
09:41 3,754.24 3,760.03 3,754.07 3,756.57 29,711.7K
09:42 3,756.13 3,756.20 3,751.04 3,752.52 31,776.2K
09:43 3,752.15 3,752.54 3,750.37 3,752.08 21,885.1K
09:44 3,751.75 3,751.75 3,749.59 3,750.88 26,979.2K
09:45 3,750.84 3,750.84 3,742.05 3,742.05 28,676.0K
09:46 3,742.58 3,744.07 3,741.58 3,741.77 20,063.9K
09:47 3,739.99 3,741.36 3,738.85 3,741.13 26,474.0K
09:48 3,741.95 3,744.35 3,741.27 3,742.25 19,888.3K
09:49 3,741.25 3,742.40 3,739.90 3,740.41 15,061.4K
09:50 3,739.53 3,743.62 3,739.53 3,742.84 16,574.4K
09:51 3,742.78 3,745.80 3,742.78 3,743.84 16,072.8K
09:52 3,743.98 3,743.98 3,732.96 3,732.96 27,816.9K
09:53 3,733.55 3,733.55 3,727.94 3,727.94 26,218.2K
09:54 3,727.78 3,728.19 3,727.04 3,728.19 22,048.8K
09:55 3,727.71 3,729.27 3,727.63 3,728.86 19,283.7K
09:56 3,728.84 3,728.84 3,724.27 3,724.27 27,003.7K
09:57 3,724.58 3,726.08 3,723.45 3,724.96 20,208.5K
09:58 3,724.89 3,728.53 3,724.89 3,728.53 17,743.0K
09:59 3,728.84 3,730.60 3,725.60 3,725.60 16,254.6K
10:00 3,725.08 3,726.97 3,723.50 3,726.52 21,350.8K
10:01 3,726.58 3,726.58 3,720.46 3,720.50 17,835.5K
10:02 3,721.64 3,729.40 3,721.64 3,728.93 18,422.6K
10:03 3,728.74 3,730.51 3,727.67 3,730.33 17,150.8K
10:04 3,730.67 3,730.67 3,726.78 3,727.49 15,267.9K
10:05 3,727.38 3,727.38 3,723.46 3,724.34 15,585.4K
10:06 3,723.93 3,725.39 3,723.21 3,724.87 11,861.9K
10:07 3,725.35 3,730.55 3,724.99 3,730.28 14,360.3K
10:08 3,730.46 3,731.38 3,729.67 3,731.38 13,444.8K
10:09 3,730.79 3,733.14 3,729.31 3,729.31 12,785.9K
10:10 3,729.08 3,729.08 3,726.42 3,726.93 13,196.6K
10:11 3,727.37 3,729.29 3,727.37 3,728.69 9,198.1K
10:12 3,727.88 3,728.04 3,724.34 3,724.65 10,799.6K
10:13 3,724.27 3,726.53 3,723.97 3,725.36 11,507.5K
10:14 3,725.22 3,725.63 3,724.03 3,724.55 10,428.6K
10:15 3,724.77 3,729.11 3,724.37 3,729.05 15,361.6K
10:16 3,728.49 3,728.49 3,726.73 3,727.46 10,985.8K
10:17 3,727.88 3,731.49 3,727.88 3,730.60 8,955.6K
10:18 3,730.29 3,730.61 3,729.01 3,730.05 10,068.9K
10:19 3,730.27 3,730.92 3,729.14 3,730.54 9,802.6K
10:20 3,730.01 3,730.01 3,728.31 3,729.50 9,346.2K
10:21 3,728.94 3,731.78 3,728.80 3,730.52 9,845.1K
10:22 3,731.57 3,731.83 3,730.20 3,730.32 8,398.9K
10:23 3,731.29 3,731.32 3,729.99 3,731.32 9,087.5K
10:24 3,730.94 3,731.78 3,730.29 3,731.24 9,744.7K
10:25 3,731.37 3,736.27 3,731.37 3,735.38 11,262.4K
10:26 3,735.57 3,738.38 3,735.57 3,737.53 11,816.6K
10:27 3,736.70 3,737.90 3,736.70 3,737.84 10,197.9K
10:28 3,738.97 3,740.19 3,737.77 3,737.82 10,310.0K
10:29 3,737.70 3,741.45 3,736.61 3,741.45 10,057.6K
10:30 3,741.15 3,745.75 3,741.15 3,744.74 10,366.9K
10:31 3,744.62 3,749.27 3,744.18 3,749.15 14,932.5K
10:32 3,748.92 3,749.11 3,746.01 3,746.01 10,487.4K
10:33 3,746.00 3,747.69 3,745.94 3,747.24 8,831.0K
10:34 3,747.01 3,751.61 3,747.00 3,749.99 11,592.8K
10:35 3,749.75 3,749.82 3,747.96 3,749.82 11,924.1K
10:36 3,750.21 3,750.21 3,748.14 3,748.14 10,648.8K
10:37 3,748.21 3,748.21 3,745.85 3,747.25 11,803.6K
10:38 3,747.86 3,750.16 3,747.86 3,749.35 9,902.3K
10:39 3,749.79 3,749.79 3,748.53 3,749.07 10,988.1K
10:40 3,749.28 3,749.77 3,748.57 3,748.71 11,401.8K
10:41 3,748.92 3,748.92 3,744.73 3,744.73 12,279.9K
10:42 3,744.20 3,744.56 3,740.50 3,740.50 11,329.8K
10:43 3,741.36 3,741.99 3,740.57 3,740.68 5,999.6K
10:44 3,741.15 3,743.24 3,740.33 3,742.21 7,646.2K
10:45 3,742.47 3,744.70 3,741.39 3,741.39 7,594.6K
10:46 3,741.49 3,741.49 3,739.62 3,739.62 8,047.3K
10:47 3,737.61 3,737.61 3,735.57 3,735.58 11,483.7K
10:48 3,735.75 3,737.88 3,735.75 3,737.21 8,104.7K
10:49 3,736.78 3,739.59 3,736.78 3,739.24 7,544.3K
10:50 3,739.23 3,740.08 3,738.17 3,740.01 7,258.7K
10:51 3,739.08 3,740.21 3,739.08 3,739.88 7,513.5K
10:52 3,740.29 3,740.65 3,739.33 3,739.99 7,737.6K
10:53 3,740.14 3,741.26 3,740.05 3,740.65 7,189.9K
10:54 3,740.76 3,742.07 3,740.40 3,740.89 6,167.4K
10:55 3,740.39 3,742.62 3,740.39 3,741.60 7,709.8K
10:56 3,741.50 3,741.71 3,739.77 3,741.23 7,347.7K
10:57 3,741.48 3,741.56 3,740.00 3,741.56 6,636.1K
10:58 3,740.88 3,742.03 3,740.50 3,741.41 7,061.0K
10:59 3,741.50 3,745.49 3,741.50 3,745.36 7,220.8K
11:00 3,745.41 3,747.30 3,744.68 3,746.64 5,710.6K
11:01 3,747.19 3,747.88 3,746.35 3,747.00 7,378.5K
11:02 3,747.23 3,747.23 3,745.19 3,746.60 6,225.5K
11:03 3,746.21 3,747.56 3,746.21 3,746.53 5,844.9K
11:04 3,747.24 3,747.24 3,745.61 3,745.91 6,652.8K
11:05 3,746.36 3,746.60 3,745.30 3,745.50 6,217.1K
11:06 3,745.14 3,745.17 3,743.83 3,743.83 7,349.4K
11:07 3,744.11 3,744.11 3,741.85 3,741.85 5,835.2K
11:08 3,742.38 3,742.38 3,740.65 3,741.93 6,776.3K
11:09 3,741.52 3,741.52 3,739.11 3,739.11 6,776.3K
11:10 3,738.71 3,742.11 3,738.62 3,741.06 7,124.2K
11:11 3,741.28 3,741.61 3,739.28 3,739.28 7,353.0K
11:12 3,739.09 3,740.25 3,739.09 3,740.25 6,246.7K
11:13 3,739.72 3,740.41 3,738.15 3,738.43 7,672.3K
11:14 3,738.44 3,738.72 3,736.58 3,737.69 8,190.6K
11:15 3,736.95 3,737.59 3,735.28 3,737.59 6,880.4K
11:16 3,737.38 3,740.12 3,736.80 3,738.86 8,307.7K
11:17 3,739.01 3,742.70 3,739.01 3,742.65 5,580.0K
11:18 3,742.71 3,744.95 3,742.08 3,743.42 5,415.2K
11:19 3,743.34 3,743.34 3,738.03 3,738.02 8,929.8K
11:20 3,737.43 3,743.91 3,737.43 3,743.79 11,176.9K
11:21 3,743.53 3,744.14 3,742.76 3,743.19 6,524.5K
11:22 3,743.14 3,744.23 3,741.83 3,741.83 6,431.0K
11:23 3,742.06 3,745.10 3,741.85 3,744.76 4,925.4K
11:24 3,743.88 3,745.37 3,743.88 3,744.91 5,587.0K
11:25 3,745.16 3,745.84 3,744.79 3,745.43 6,769.7K
11:26 3,746.13 3,746.13 3,743.50 3,745.35 4,730.5K
11:27 3,745.93 3,747.00 3,745.40 3,746.10 5,966.2K
11:28 3,745.95 3,746.15 3,745.11 3,745.35 3,911.1K
11:29 3,745.56 3,745.56 3,741.59 3,741.59 4,633.9K
11:30 3,741.96 3,742.15 3,741.96 3,742.15 876.8K
11:31 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:32 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:33 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:34 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:35 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:36 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:37 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:38 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:39 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:40 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:41 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:42 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:43 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:44 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:45 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:46 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:47 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:48 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:49 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:50 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:51 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:52 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:53 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:54 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:55 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:56 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:57 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:58 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
11:59 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:00 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:01 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:02 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:03 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:04 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:05 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:06 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:07 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:08 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:09 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:10 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:11 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:12 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:13 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:14 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:15 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:16 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:17 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:18 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:19 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:20 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:21 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:22 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:23 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:24 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:25 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:26 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:27 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:28 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:29 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:30 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:31 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:32 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:33 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:34 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:35 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:36 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:37 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:38 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:39 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:40 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:41 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:42 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:43 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:44 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:45 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:46 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:47 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:48 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:49 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:50 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:51 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:52 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:53 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:54 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:55 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:56 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:57 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:58 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
12:59 3,742.15 3,742.15 3,742.15 3,742.15 0.0K
13:00 3,742.15 3,743.03 3,740.72 3,742.22 17,367.5K
13:01 3,741.71 3,741.91 3,738.58 3,739.26 8,759.2K
13:02 3,739.33 3,741.49 3,738.83 3,738.96 5,676.4K
13:03 3,739.18 3,742.09 3,739.08 3,741.48 5,833.7K
13:04 3,741.34 3,741.92 3,740.29 3,740.39 5,081.6K
13:05 3,740.48 3,741.81 3,740.26 3,741.81 4,385.6K
13:06 3,741.80 3,743.05 3,738.89 3,739.95 9,829.5K
13:07 3,739.62 3,742.57 3,739.62 3,742.57 7,229.9K
13:08 3,743.17 3,745.33 3,742.96 3,745.33 6,725.1K
13:09 3,745.37 3,747.60 3,745.37 3,746.05 9,466.9K
13:10 3,746.26 3,746.26 3,743.98 3,744.65 18,899.9K
13:11 3,744.67 3,744.82 3,743.41 3,744.17 5,586.0K
13:12 3,744.00 3,744.38 3,742.36 3,743.32 6,864.0K
13:13 3,743.11 3,743.72 3,742.09 3,743.04 7,064.6K
13:14 3,743.96 3,746.22 3,743.96 3,744.20 6,961.5K
13:15 3,743.67 3,744.76 3,743.33 3,744.08 6,730.6K
13:16 3,743.73 3,744.02 3,741.68 3,741.68 7,804.1K
13:17 3,741.29 3,742.94 3,741.29 3,742.94 5,942.5K
13:18 3,742.86 3,744.12 3,742.08 3,742.97 5,440.0K
13:19 3,743.50 3,744.06 3,741.20 3,741.85 6,576.4K
13:20 3,741.22 3,741.40 3,739.84 3,739.94 6,375.6K
13:21 3,740.88 3,743.13 3,740.20 3,740.20 5,539.6K
13:22 3,740.49 3,741.22 3,739.43 3,740.91 6,584.9K
13:23 3,740.18 3,742.33 3,740.18 3,741.27 5,436.4K
13:24 3,741.51 3,742.65 3,741.02 3,741.09 8,343.0K
13:25 3,741.57 3,741.95 3,740.78 3,741.05 8,679.6K
13:26 3,740.71 3,740.77 3,738.19 3,739.13 7,396.8K
13:27 3,738.70 3,738.86 3,737.69 3,737.69 6,882.9K
13:28 3,738.01 3,739.05 3,737.12 3,738.98 9,690.2K
13:29 3,739.73 3,741.38 3,739.73 3,740.07 8,805.8K
13:30 3,739.51 3,739.51 3,736.68 3,736.88 7,053.7K
13:31 3,736.95 3,738.63 3,736.67 3,738.10 7,890.2K
13:32 3,738.28 3,738.68 3,737.22 3,737.62 9,103.1K
13:33 3,737.61 3,737.88 3,736.51 3,737.49 7,104.3K
13:34 3,737.96 3,738.33 3,736.09 3,737.45 10,507.8K
13:35 3,737.46 3,738.73 3,736.44 3,737.55 8,084.0K
13:36 3,737.65 3,739.54 3,737.65 3,739.23 7,613.0K
13:37 3,739.89 3,740.00 3,737.82 3,740.00 6,823.8K
13:38 3,740.12 3,741.27 3,738.98 3,739.15 8,058.0K
13:39 3,739.61 3,742.05 3,739.06 3,741.62 9,226.8K
13:40 3,741.89 3,742.49 3,741.57 3,742.14 7,111.9K
13:41 3,741.95 3,744.28 3,741.95 3,744.28 9,604.2K
13:42 3,743.74 3,744.13 3,740.78 3,741.09 12,395.8K
13:43 3,741.05 3,744.35 3,740.95 3,744.35 14,419.8K
13:44 3,744.12 3,744.12 3,741.33 3,741.33 12,042.3K
13:45 3,741.73 3,743.12 3,741.67 3,742.22 8,125.8K
13:46 3,742.51 3,744.45 3,742.51 3,744.10 10,192.9K
13:47 3,744.07 3,744.54 3,742.06 3,742.74 7,845.8K
13:48 3,743.05 3,743.99 3,742.32 3,743.29 6,638.1K
13:49 3,743.38 3,745.04 3,742.63 3,744.99 7,795.4K
13:50 3,745.52 3,749.73 3,745.52 3,749.50 8,870.4K
13:51 3,749.17 3,750.56 3,748.84 3,749.82 6,521.9K
13:52 3,749.71 3,750.41 3,747.63 3,747.85 9,585.7K
13:53 3,747.92 3,748.22 3,743.28 3,744.44 7,770.3K
13:54 3,745.02 3,745.27 3,744.37 3,745.16 6,470.9K
13:55 3,744.58 3,744.58 3,742.31 3,742.57 7,681.3K
13:56 3,742.40 3,743.00 3,740.53 3,741.33 6,642.2K
13:57 3,741.37 3,743.27 3,741.37 3,742.57 8,057.4K
13:58 3,742.20 3,742.20 3,738.61 3,739.05 6,510.4K
13:59 3,738.38 3,739.38 3,738.38 3,738.67 8,802.3K
14:00 3,739.05 3,739.20 3,737.53 3,737.91 10,498.6K
14:01 3,737.60 3,737.77 3,735.50 3,736.20 7,876.2K
14:02 3,736.56 3,738.58 3,736.07 3,737.96 8,089.5K
14:03 3,737.71 3,738.76 3,735.86 3,736.01 7,325.9K
14:04 3,736.04 3,736.60 3,734.74 3,735.42 6,677.1K
14:05 3,735.39 3,735.80 3,733.71 3,733.71 7,562.4K
14:06 3,734.14 3,734.14 3,731.50 3,731.50 9,743.1K
14:07 3,731.78 3,731.82 3,730.81 3,731.08 10,766.2K
14:08 3,731.46 3,737.32 3,731.46 3,736.74 12,872.7K
14:09 3,737.53 3,738.34 3,737.22 3,737.66 6,446.0K
14:10 3,738.30 3,739.08 3,738.01 3,738.49 8,840.2K
14:11 3,738.28 3,738.28 3,736.82 3,737.64 6,860.6K
14:12 3,737.27 3,738.21 3,737.14 3,737.66 6,019.7K
14:13 3,737.34 3,737.53 3,735.79 3,736.75 6,855.4K
14:14 3,736.96 3,738.63 3,736.63 3,737.60 6,788.8K
14:15 3,736.95 3,737.96 3,736.35 3,736.61 5,785.1K
14:16 3,736.60 3,737.35 3,736.25 3,736.93 6,182.4K
14:17 3,737.02 3,737.43 3,736.39 3,736.51 6,685.9K
14:18 3,736.82 3,736.82 3,735.26 3,736.23 6,955.8K
14:19 3,736.56 3,738.59 3,736.56 3,738.38 6,373.2K
14:20 3,738.77 3,741.65 3,738.77 3,741.41 8,154.8K
14:21 3,741.44 3,742.74 3,740.79 3,741.98 7,414.3K
14:22 3,742.52 3,742.94 3,741.62 3,742.14 5,901.9K
14:23 3,742.54 3,742.82 3,741.22 3,741.64 5,492.1K
14:24 3,741.78 3,741.78 3,739.93 3,740.50 5,196.9K
14:25 3,740.37 3,742.71 3,740.37 3,742.71 7,687.0K
14:26 3,742.20 3,743.00 3,741.69 3,742.62 6,943.5K
14:27 3,743.04 3,744.31 3,742.50 3,744.31 6,612.1K
14:28 3,744.43 3,745.37 3,743.67 3,745.36 7,272.5K
14:29 3,744.95 3,746.14 3,743.90 3,745.63 7,324.2K
14:30 3,746.10 3,749.90 3,746.10 3,749.84 10,262.5K
14:31 3,750.32 3,752.73 3,750.32 3,752.42 9,562.5K
14:32 3,753.33 3,754.49 3,751.98 3,751.98 11,770.5K
14:33 3,752.28 3,752.99 3,752.08 3,752.84 7,229.2K
14:34 3,752.17 3,755.55 3,751.85 3,755.55 9,315.7K
14:35 3,755.24 3,756.51 3,755.24 3,756.35 10,694.5K
14:36 3,756.00 3,758.17 3,756.00 3,757.46 10,563.8K
14:37 3,757.21 3,758.95 3,756.92 3,758.43 10,878.4K
14:38 3,759.20 3,759.80 3,758.44 3,758.64 14,423.6K
14:39 3,759.01 3,759.24 3,756.74 3,759.24 12,829.0K
14:40 3,759.31 3,760.43 3,759.08 3,759.81 12,843.7K
14:41 3,759.73 3,760.77 3,758.63 3,759.70 10,597.3K
14:42 3,760.32 3,761.41 3,759.91 3,760.95 13,260.0K
14:43 3,760.84 3,762.93 3,760.84 3,762.93 12,808.4K
14:44 3,762.64 3,763.78 3,761.84 3,762.31 13,452.5K
14:45 3,761.70 3,763.18 3,761.70 3,763.13 13,280.6K
14:46 3,763.32 3,764.57 3,762.79 3,764.57 13,990.1K
14:47 3,764.42 3,765.26 3,764.10 3,764.55 13,082.1K
14:48 3,764.80 3,765.60 3,764.25 3,765.50 14,128.8K
14:49 3,765.51 3,765.51 3,763.78 3,763.91 13,498.5K
14:50 3,763.81 3,764.11 3,762.84 3,763.37 17,285.8K
14:51 3,762.62 3,765.24 3,762.62 3,764.19 13,066.8K
14:52 3,764.45 3,765.02 3,763.71 3,763.91 13,913.5K
14:53 3,763.90 3,765.57 3,763.90 3,764.91 15,606.1K
14:54 3,764.94 3,766.90 3,764.69 3,766.41 18,384.2K
14:55 3,766.78 3,767.26 3,765.86 3,766.24 16,044.1K
14:56 3,766.59 3,768.35 3,766.54 3,767.94 19,095.9K
14:57 3,768.37 3,768.41 3,768.37 3,768.41 875.2K
14:58 3,768.41 3,768.41 3,768.41 3,768.41 0.0K
14:59 3,768.41 3,768.41 3,767.73 3,767.73 36,854.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,856.05 3,935.37 3,855.18 3,861.52 3,337.3M
2025-09-25 3,855.38 3,882.83 3,824.98 3,860.15 3,671.4M
2025-09-24 3,760.36 3,800.38 3,746.10 3,800.04 2,725.8M
2025-09-23 3,774.12 3,831.03 3,715.58 3,770.71 3,494.2M
2025-09-22 3,777.46 3,781.29 3,720.46 3,767.73 2,935.1M
2025-09-19 3,688.59 3,759.04 3,688.59 3,734.64 3,063.6M
2025-09-18 3,764.40 3,764.40 3,656.44 3,689.25 3,972.4M
2025-09-17 3,769.32 3,799.09 3,751.60 3,798.05 3,453.0M
2025-09-16 3,863.96 3,869.41 3,739.35 3,793.12 4,060.0M
2025-09-15 3,836.68 3,860.12 3,813.90 3,824.68 3,562.6M
2025-09-12 3,828.35 3,880.91 3,814.41 3,843.70 5,042.8M
2025-09-11 3,767.59 3,817.87 3,751.68 3,817.87 3,479.6M
2025-09-10 3,745.07 3,793.14 3,729.06 3,768.01 3,102.6M
2025-09-09 3,780.16 3,853.98 3,771.30 3,794.20 4,168.4M
2025-09-08 3,810.61 3,816.66 3,744.46 3,765.06 3,916.2M
2025-09-05 3,656.75 3,786.69 3,656.75 3,780.99 4,132.2M
2025-09-04 3,775.73 3,796.37 3,632.69 3,670.40 5,218.0M
2025-09-03 3,840.68 3,862.38 3,754.67 3,791.19 4,573.5M
2025-09-02 3,829.35 3,836.14 3,755.73 3,793.58 4,974.7M
2025-09-01 3,753.76 3,815.95 3,705.01 3,809.16 5,342.7M
2025-08-29 3,662.77 3,728.45 3,661.60 3,700.74 4,574.6M
2025-08-28 3,599.16 3,652.55 3,570.21 3,637.02 3,868.7M
2025-08-27 3,646.68 3,680.45 3,608.62 3,609.31 4,238.1M
2025-08-26 3,653.47 3,666.89 3,619.31 3,640.60 3,694.8M
2025-08-25 3,562.63 3,661.30 3,562.63 3,661.25 4,836.8M
2025-08-22 3,485.23 3,521.92 3,483.39 3,521.83 3,166.3M
2025-08-21 3,486.11 3,517.92 3,475.60 3,486.61 3,215.9M
2025-08-20 3,432.67 3,484.42 3,431.28 3,480.70 3,199.1M
2025-08-19 3,474.01 3,498.89 3,440.96 3,446.95 3,504.5M
2025-08-18 3,507.78 3,509.07 3,460.10 3,471.42 4,288.9M
2025-08-15 3,402.91 3,482.29 3,402.91 3,465.59 3,144.8M
2025-08-14 3,434.94 3,461.41 3,417.18 3,419.13 2,738.7M
2025-08-13 3,397.03 3,438.59 3,397.03 3,435.94 2,975.7M
2025-08-12 3,382.60 3,415.03 3,368.61 3,392.36 2,457.2M
2025-08-11 3,417.17 3,417.17 3,378.16 3,386.77 2,692.4M
2025-08-08 3,383.21 3,437.39 3,381.80 3,414.50 2,766.2M
2025-08-07 3,359.71 3,390.30 3,324.34 3,390.03 2,796.2M
2025-08-06 3,317.81 3,362.21 3,316.29 3,360.21 2,493.7M
2025-08-05 3,310.86 3,321.80 3,300.75 3,321.80 2,262.0M
2025-08-04 3,260.32 3,303.70 3,260.32 3,302.84 2,411.8M
2025-08-01 3,279.89 3,292.34 3,253.91 3,256.83 2,644.5M
2025-07-31 3,341.13 3,343.32 3,277.44 3,290.75 3,496.1M
2025-07-30 3,380.86 3,403.33 3,357.43 3,380.50 3,304.8M
2025-07-29 3,348.16 3,371.47 3,347.20 3,369.35 2,843.6M
2025-07-28 3,353.62 3,370.25 3,320.06 3,365.67 3,321.7M
2025-07-25 3,394.72 3,411.12 3,375.44 3,381.25 3,636.8M
2025-07-24 3,337.31 3,411.41 3,332.89 3,404.11 4,540.2M
2025-07-23 3,394.07 3,398.19 3,348.88 3,356.46 4,280.3M
2025-07-22 3,280.85 3,371.87 3,272.76 3,370.23 5,197.5M
2025-07-21 3,218.08 3,278.02 3,216.80 3,276.55 3,861.0M
2025-07-18 3,163.44 3,219.75 3,160.97 3,204.84 2,988.1M
2025-07-17 3,154.32 3,160.80 3,146.42 3,159.39 2,133.5M
2025-07-16 3,159.00 3,168.72 3,145.61 3,156.56 1,996.1M
2025-07-15 3,175.63 3,188.72 3,136.66 3,158.79 2,917.9M
2025-07-14 3,189.37 3,209.09 3,182.36 3,183.34 3,560.8M
2025-07-11 3,154.57 3,199.12 3,152.70 3,157.85 3,523.3M
2025-07-10 3,123.18 3,155.90 3,121.80 3,142.12 2,905.2M
2025-07-09 3,169.50 3,169.50 3,105.83 3,107.33 2,589.5M
2025-07-08 3,149.62 3,173.82 3,149.62 3,165.18 1,787.8M
2025-07-07 3,158.33 3,158.33 3,138.73 3,141.62 1,584.0M
2025-07-04 3,185.94 3,205.90 3,168.33 3,182.95 2,022.9M
2025-07-03 3,221.75 3,224.79 3,187.91 3,199.27 1,916.6M
2025-07-02 3,179.29 3,224.49 3,175.31 3,212.41 2,599.4M
2025-07-01 3,152.98 3,182.48 3,130.10 3,181.99 1,936.6M
2025-06-30 3,144.50 3,149.94 3,125.31 3,145.05 2,026.8M
2025-06-27 3,120.85 3,164.39 3,120.78 3,143.65 2,683.6M
2025-06-26 3,107.49 3,135.18 3,102.40 3,113.13 2,080.3M
2025-06-25 3,085.90 3,110.20 3,070.41 3,108.76 2,005.1M
2025-06-24 3,091.41 3,127.68 3,075.75 3,099.79 2,408.7M
2025-06-23 3,101.80 3,118.55 3,087.76 3,112.65 2,144.1M
2025-06-20 3,097.11 3,110.71 3,088.06 3,090.67 1,803.5M
2025-06-19 3,126.02 3,126.96 3,091.11 3,101.98 2,284.3M
2025-06-18 3,150.25 3,156.72 3,115.76 3,133.31 2,050.6M
2025-06-17 3,128.57 3,160.39 3,128.10 3,151.54 2,291.5M
2025-06-16 3,150.91 3,162.76 3,129.28 3,136.80 2,727.7M
2025-06-13 3,153.07 3,159.19 3,132.66 3,148.78 3,547.9M
2025-06-12 3,121.52 3,145.35 3,102.83 3,142.16 2,529.3M
2025-06-11 3,068.79 3,122.18 3,068.55 3,115.29 2,762.7M
2025-06-10 3,065.48 3,083.58 3,055.49 3,070.67 2,327.7M
2025-06-09 3,057.46 3,071.51 3,038.54 3,065.51 2,501.0M
2025-06-06 3,048.33 3,075.67 3,047.72 3,066.83 2,182.9M
2025-06-05 3,058.26 3,075.33 3,035.09 3,038.58 1,839.7M
2025-06-04 3,036.09 3,062.24 3,035.35 3,054.51 1,896.4M
2025-06-03 3,032.80 3,043.91 3,025.87 3,034.84 1,985.2M
2025-05-30 3,030.11 3,034.60 3,008.27 3,013.61 1,477.4M
2025-05-29 3,017.18 3,041.48 3,014.93 3,027.46 1,632.0M
2025-05-28 3,006.41 3,035.92 3,006.41 3,029.52 1,448.2M
2025-05-27 3,057.63 3,062.92 2,999.38 3,008.49 1,682.9M
2025-05-26 3,052.04 3,082.59 3,050.96 3,060.46 1,776.3M
2025-05-23 3,065.18 3,089.72 3,056.44 3,056.44 1,846.1M
2025-05-22 3,071.89 3,084.38 3,066.83 3,070.79 1,881.4M
2025-05-21 3,020.20 3,084.37 3,020.20 3,082.27 3,046.7M
2025-05-20 3,000.16 3,014.58 2,996.96 3,004.06 1,530.4M
2025-05-19 3,009.89 3,015.20 2,993.55 2,998.69 1,704.5M
2025-05-16 3,021.17 3,028.88 2,998.69 3,006.28 1,987.7M
2025-05-15 3,030.20 3,043.42 3,013.86 3,021.31 2,416.6M
2025-05-14 3,011.38 3,042.96 3,011.38 3,042.24 2,487.2M
2025-05-13 3,006.86 3,017.46 2,994.06 3,011.58 2,122.0M
2025-05-12 2,988.91 3,004.28 2,974.59 3,003.53 2,094.9M
2025-05-09 2,990.38 3,000.14 2,981.83 2,992.44 1,697.5M
2025-05-08 3,001.41 3,020.15 2,991.72 2,996.42 1,887.3M
2025-05-07 3,028.36 3,028.69 2,998.56 3,018.29 2,647.4M
2025-05-06 2,972.61 2,994.18 2,968.98 2,993.85 2,595.4M
2025-04-30 2,956.61 2,966.14 2,945.65 2,946.76 1,836.8M
2025-04-29 2,967.93 2,975.61 2,956.25 2,960.28 1,860.1M
2025-04-28 2,972.67 2,982.99 2,947.50 2,974.55 2,334.8M
2025-04-25 3,000.14 3,008.29 2,979.64 2,986.25 2,697.7M
2025-04-24 3,005.87 3,013.94 2,986.98 2,990.36 1,927.6M
2025-04-23 3,018.58 3,030.12 2,993.76 2,998.59 2,325.2M
2025-04-22 3,050.79 3,065.71 3,042.91 3,042.91 2,534.0M
2025-04-21 2,989.27 3,046.20 2,987.59 3,045.28 2,377.0M
2025-04-18 2,975.88 2,986.60 2,952.39 2,977.82 1,699.7M
2025-04-17 3,008.85 3,025.87 2,974.47 2,989.23 2,208.2M
2025-04-16 2,990.45 2,994.38 2,952.39 2,994.38 2,614.4M
2025-04-15 2,975.15 2,977.14 2,951.47 2,975.76 2,213.5M
2025-04-14 2,932.81 2,985.87 2,924.65 2,981.30 3,248.5M
2025-04-11 2,929.39 2,936.77 2,906.13 2,918.39 2,818.1M
2025-04-10 2,898.26 2,922.89 2,863.23 2,907.61 4,007.3M
2025-04-09 2,785.35 2,847.89 2,746.36 2,847.89 4,615.7M
2025-04-08 2,764.58 2,826.57 2,737.12 2,826.57 4,686.3M
2025-04-07 2,802.09 2,833.51 2,724.63 2,755.34 5,035.1M
2025-04-03 3,000.56 3,009.01 2,984.03 2,994.64 2,382.6M
2025-04-02 3,043.41 3,048.37 3,014.67 3,021.09 1,761.8M
2025-04-01 3,046.94 3,062.93 3,041.98 3,052.55 2,209.4M
2025-03-31 3,041.45 3,060.81 3,024.20 3,039.74 2,712.1M
2025-03-28 3,067.28 3,071.32 3,032.91 3,052.19 2,705.3M
2025-03-27 3,066.84 3,076.79 3,046.04 3,060.53 2,654.7M
2025-03-26 3,115.78 3,132.29 3,081.87 3,086.43 3,490.8M
2025-03-25 3,068.96 3,105.61 3,060.66 3,100.74 3,270.7M
2025-03-24 3,031.31 3,077.77 3,020.88 3,066.69 3,511.9M
2025-03-21 3,061.34 3,076.76 3,013.50 3,025.15 3,298.0M
2025-03-20 3,078.07 3,095.94 3,066.70 3,069.92 2,895.3M
2025-03-19 3,051.22 3,063.26 3,040.25 3,061.14 2,323.5M
2025-03-18 3,036.84 3,071.71 3,026.98 3,054.79 2,880.8M
2025-03-17 3,044.23 3,059.86 3,021.82 3,026.01 3,103.4M
2025-03-14 3,040.14 3,048.59 3,015.39 3,041.41 4,256.7M
2025-03-13 2,966.21 3,020.16 2,963.70 3,009.21 4,800.6M
2025-03-12 2,965.86 2,967.65 2,940.83 2,953.49 2,405.0M
2025-03-11 2,922.54 2,961.45 2,918.27 2,961.45 3,037.8M
2025-03-10 2,934.68 2,958.04 2,923.02 2,956.96 3,099.5M
2025-03-07 2,894.38 2,944.85 2,891.05 2,921.18 3,193.8M
2025-03-06 2,879.91 2,899.17 2,873.31 2,896.68 2,946.4M
2025-03-05 2,859.29 2,868.27 2,837.33 2,867.33 2,560.0M
2025-03-04 2,857.62 2,868.36 2,836.34 2,860.61 2,584.3M
2025-03-03 2,849.62 2,886.75 2,849.62 2,862.89 2,690.7M
2025-02-28 2,863.26 2,873.66 2,832.95 2,832.95 2,894.9M
2025-02-27 2,883.66 2,883.99 2,854.53 2,873.85 2,826.5M
2025-02-26 2,872.82 2,903.51 2,867.54 2,884.52 2,626.3M
2025-02-25 2,898.62 2,919.01 2,872.52 2,875.68 2,803.4M
2025-02-24 2,890.57 2,910.29 2,876.45 2,903.95 2,971.8M
2025-02-21 2,924.91 2,938.68 2,899.99 2,906.62 2,854.8M
2025-02-20 2,921.40 2,928.24 2,905.72 2,923.32 2,357.0M
2025-02-19 2,929.97 2,932.41 2,906.03 2,919.07 2,679.6M
2025-02-18 2,943.61 2,954.55 2,915.67 2,923.60 2,739.9M
2025-02-17 2,983.38 2,983.38 2,937.71 2,949.46 3,120.3M
2025-02-14 3,013.13 3,022.95 2,993.16 3,010.50 2,508.5M
2025-02-13 3,015.05 3,028.68 3,003.22 3,003.51 2,570.3M
2025-02-12 3,022.97 3,023.83 2,996.10 3,015.70 2,689.2M
2025-02-11 3,036.73 3,061.08 3,031.37 3,039.14 2,803.1M
2025-02-10 3,024.76 3,041.20 3,014.90 3,028.08 3,457.2M
2025-02-07 2,982.52 3,029.04 2,967.64 3,019.65 3,726.2M
2025-02-06 2,974.66 2,987.66 2,953.26 2,987.52 2,810.8M
2025-02-05 3,005.83 3,009.97 2,957.59 2,970.85 2,580.7M
2025-01-27 2,963.86 2,989.64 2,962.76 2,977.84 2,321.8M
2025-01-24 2,945.14 2,970.30 2,936.58 2,963.52 2,281.3M
2025-01-23 2,961.36 2,991.85 2,940.33 2,940.35 2,764.0M
2025-01-22 2,962.73 2,963.16 2,935.43 2,950.27 2,130.0M
2025-01-21 2,987.83 2,989.58 2,949.78 2,960.04 2,183.3M
2025-01-20 3,020.52 3,020.52 2,976.97 2,983.34 2,580.7M
2025-01-17 3,023.73 3,032.46 3,008.14 3,017.80 2,269.2M
2025-01-16 2,994.74 3,039.72 2,994.74 3,021.64 3,310.2M
2025-01-15 3,002.78 3,005.51 2,962.26 2,969.66 2,724.6M
2025-01-14 2,968.22 3,013.55 2,948.97 3,013.55 3,125.2M
2025-01-13 2,944.55 2,996.97 2,941.32 2,973.86 2,849.1M
2025-01-10 2,971.39 2,990.27 2,934.47 2,948.50 2,577.9M
2025-01-09 2,975.32 2,978.68 2,952.00 2,961.38 2,637.6M
2025-01-08 2,999.88 3,009.41 2,953.06 2,983.54 3,208.3M
2025-01-07 2,977.11 3,014.06 2,957.17 3,003.35 2,907.1M
2025-01-06 2,985.47 3,010.32 2,948.67 2,978.62 3,103.1M
2025-01-03 2,975.79 3,034.04 2,972.09 2,980.00 3,652.6M
2025-01-02 3,006.99 3,020.34 2,946.36 2,962.13 3,453.5M