上证基本面500指数 (SSEF500)

SSEF500
🏛️ 中国 →
6,036.63
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 6,026.02 6,026.02 6,026.02 6,026.02 359,745.6K
09:29 6,026.02 6,026.02 6,026.02 6,026.02 0.0K
09:30 6,026.02 6,028.93 6,015.91 6,015.91 730,888.3K
09:31 6,014.17 6,014.17 6,006.32 6,007.55 593,957.2K
09:32 6,007.36 6,012.06 6,006.27 6,010.78 520,153.4K
09:33 6,010.08 6,013.86 6,010.08 6,012.72 387,269.9K
09:34 6,012.83 6,016.50 6,011.09 6,015.25 380,327.6K
09:35 6,015.10 6,019.07 6,012.86 6,018.99 416,576.7K
09:36 6,016.67 6,017.84 6,013.54 6,013.54 346,796.1K
09:37 6,012.33 6,012.61 6,007.01 6,007.01 346,937.3K
09:38 6,006.84 6,006.84 6,002.30 6,005.32 331,607.5K
09:39 6,005.87 6,007.85 6,002.61 6,002.86 342,152.6K
09:40 6,002.94 6,003.11 5,998.67 6,001.51 341,115.9K
09:41 6,000.71 6,002.49 6,000.13 6,002.25 287,628.2K
09:42 6,001.25 6,001.25 5,997.26 5,997.33 271,022.7K
09:43 5,996.50 6,001.31 5,996.36 6,001.31 248,044.0K
09:44 6,001.70 6,002.30 5,999.59 6,002.30 245,439.9K
09:45 6,002.42 6,002.42 5,996.77 5,996.77 235,427.9K
09:46 5,997.12 5,998.61 5,996.57 5,996.57 204,094.4K
09:47 5,996.34 5,996.34 5,994.04 5,994.27 238,038.4K
09:48 5,994.82 5,996.24 5,994.82 5,995.85 231,798.1K
09:49 5,996.78 5,999.30 5,996.78 5,998.87 175,661.9K
09:50 5,999.12 6,000.00 5,998.01 5,999.44 163,827.9K
09:51 5,999.49 6,001.06 5,998.82 6,001.06 158,300.3K
09:52 6,000.20 6,000.20 5,994.01 5,994.32 194,377.2K
09:53 5,993.93 5,993.93 5,991.17 5,991.17 189,998.0K
09:54 5,991.12 5,991.84 5,990.05 5,990.24 174,090.3K
09:55 5,990.08 5,990.66 5,988.77 5,989.49 200,815.1K
09:56 5,988.38 5,988.40 5,986.76 5,987.12 220,217.9K
09:57 5,986.81 5,987.94 5,985.86 5,987.81 160,473.0K
09:58 5,987.70 5,989.30 5,987.70 5,988.50 188,963.4K
09:59 5,989.17 5,990.37 5,986.47 5,986.47 185,743.1K
10:00 5,985.77 5,988.68 5,984.21 5,987.95 208,284.0K
10:01 5,988.64 5,988.64 5,983.86 5,984.26 165,689.7K
10:02 5,985.13 5,991.98 5,985.13 5,991.65 249,210.2K
10:03 5,991.68 5,996.60 5,991.29 5,996.60 258,849.6K
10:04 5,997.29 5,997.36 5,994.01 5,994.92 176,374.9K
10:05 5,995.08 5,995.08 5,993.02 5,993.88 162,498.5K
10:06 5,994.72 5,996.40 5,993.08 5,996.25 166,855.3K
10:07 5,996.21 6,000.51 5,996.21 5,999.52 154,506.0K
10:08 5,999.56 6,000.92 5,998.52 5,999.76 161,743.8K
10:09 5,998.08 6,002.12 5,998.08 6,000.53 142,053.6K
10:10 6,000.94 6,000.94 5,998.75 5,998.75 136,563.5K
10:11 5,998.55 5,999.27 5,997.41 5,997.86 107,627.4K
10:12 5,997.35 5,997.35 5,994.28 5,994.57 110,269.4K
10:13 5,994.27 5,994.89 5,992.85 5,994.89 141,423.9K
10:14 5,994.97 5,995.25 5,993.67 5,994.91 149,456.2K
10:15 5,994.92 5,996.64 5,992.23 5,996.33 145,839.6K
10:16 5,996.54 5,996.61 5,994.73 5,995.46 110,556.1K
10:17 5,995.38 5,996.94 5,994.97 5,995.20 112,804.3K
10:18 5,995.62 5,996.13 5,993.60 5,994.22 114,837.3K
10:19 5,994.97 5,996.84 5,992.79 5,996.26 127,973.8K
10:20 5,996.17 5,997.45 5,995.24 5,996.26 93,976.4K
10:21 5,996.38 5,998.67 5,996.17 5,996.56 99,224.3K
10:22 5,997.23 5,998.53 5,996.36 5,997.76 101,969.4K
10:23 5,998.15 5,998.80 5,996.84 5,997.99 102,790.8K
10:24 5,998.28 5,999.33 5,997.39 5,997.94 98,144.6K
10:25 5,997.78 6,001.28 5,997.78 6,000.23 91,274.8K
10:26 6,001.12 6,001.94 6,000.55 6,000.55 87,181.8K
10:27 6,001.49 6,002.55 6,000.90 6,002.05 81,163.8K
10:28 6,002.86 6,003.46 6,001.98 6,002.08 99,672.0K
10:29 6,002.27 6,004.58 6,001.34 6,004.01 111,221.9K
10:30 6,004.81 6,007.14 6,004.47 6,006.41 122,739.9K
10:31 6,006.43 6,010.19 6,006.43 6,008.91 95,818.0K
10:32 6,009.60 6,009.60 6,007.01 6,007.64 114,810.1K
10:33 6,007.78 6,008.37 6,006.03 6,006.98 75,603.8K
10:34 6,006.88 6,008.72 6,004.93 6,007.97 145,654.8K
10:35 6,007.99 6,007.99 6,006.42 6,007.43 85,796.9K
10:36 6,007.01 6,007.01 6,005.01 6,006.10 104,253.3K
10:37 6,005.33 6,005.91 6,004.29 6,005.59 103,718.8K
10:38 6,006.14 6,006.45 6,003.99 6,005.49 90,088.0K
10:39 6,006.02 6,006.14 6,004.74 6,005.16 81,415.4K
10:40 6,005.80 6,006.04 6,004.10 6,004.10 87,551.9K
10:41 6,004.93 6,004.93 6,000.05 6,000.44 122,220.4K
10:42 6,000.59 6,000.59 5,998.10 5,998.10 91,547.0K
10:43 5,998.95 5,999.74 5,998.83 5,999.46 87,621.0K
10:44 6,000.10 6,001.03 5,999.40 6,000.04 75,522.0K
10:45 6,000.27 6,001.26 5,999.43 5,999.77 66,688.1K
10:46 5,999.31 5,999.50 5,997.09 5,997.09 64,986.9K
10:47 5,996.57 5,996.57 5,994.33 5,994.34 107,691.0K
10:48 5,995.14 5,996.08 5,994.60 5,995.35 68,416.1K
10:49 5,996.03 5,996.03 5,994.53 5,995.38 65,528.5K
10:50 5,995.06 5,995.37 5,994.17 5,994.88 92,959.4K
10:51 5,994.47 5,994.97 5,993.92 5,994.06 82,931.9K
10:52 5,993.71 5,994.39 5,993.06 5,994.39 73,813.9K
10:53 5,994.50 5,994.98 5,993.42 5,993.94 61,037.1K
10:54 5,994.04 5,995.47 5,993.71 5,994.20 59,752.5K
10:55 5,993.45 5,996.18 5,993.45 5,994.74 79,014.2K
10:56 5,994.78 5,994.94 5,993.24 5,994.94 78,173.5K
10:57 5,994.45 5,994.45 5,991.88 5,992.76 69,240.3K
10:58 5,993.52 5,995.54 5,993.10 5,994.40 80,663.2K
10:59 5,995.46 5,997.53 5,995.20 5,996.21 55,927.9K
11:00 5,996.39 5,997.15 5,995.61 5,996.69 63,332.4K
11:01 5,997.29 5,997.41 5,995.54 5,997.22 70,665.2K
11:02 5,997.47 5,997.63 5,995.83 5,997.63 68,273.5K
11:03 5,997.79 5,998.85 5,997.12 5,997.60 57,905.3K
11:04 5,998.22 5,998.90 5,997.35 5,997.35 62,964.2K
11:05 5,997.40 5,997.86 5,995.87 5,996.51 60,749.7K
11:06 5,996.15 5,996.49 5,994.72 5,995.11 62,998.5K
11:07 5,995.42 5,996.32 5,994.21 5,994.21 58,172.2K
11:08 5,994.62 5,994.62 5,992.78 5,993.36 78,368.6K
11:09 5,993.46 5,993.93 5,991.80 5,991.80 68,874.1K
11:10 5,992.21 5,994.75 5,992.06 5,994.15 66,923.3K
11:11 5,993.95 5,994.38 5,992.79 5,992.79 59,521.7K
11:12 5,992.43 5,995.19 5,992.43 5,994.98 57,396.6K
11:13 5,994.11 5,994.91 5,991.69 5,992.10 63,143.2K
11:14 5,992.12 5,992.17 5,989.09 5,989.90 80,831.0K
11:15 5,990.17 5,990.27 5,988.16 5,990.27 87,703.2K
11:16 5,989.70 5,991.93 5,989.70 5,990.44 78,618.3K
11:17 5,990.12 5,992.80 5,990.12 5,992.80 61,110.6K
11:18 5,992.48 5,993.63 5,991.71 5,991.71 52,683.0K
11:19 5,991.99 5,992.00 5,987.47 5,987.47 70,724.0K
11:20 5,987.42 5,991.48 5,987.42 5,991.34 77,618.0K
11:21 5,991.01 5,992.63 5,991.01 5,992.63 52,829.0K
11:22 5,993.06 5,994.16 5,992.56 5,992.83 52,926.3K
11:23 5,993.10 5,995.65 5,992.37 5,994.64 38,582.7K
11:24 5,994.78 5,996.34 5,994.78 5,995.21 47,344.5K
11:25 5,996.03 6,000.55 5,995.77 6,000.55 106,055.6K
11:26 6,000.75 6,000.93 5,999.48 6,000.10 54,197.8K
11:27 6,000.05 6,002.76 6,000.05 6,002.19 45,486.8K
11:28 6,002.91 6,003.43 6,001.91 6,002.32 44,508.6K
11:29 6,002.75 6,002.75 6,000.97 6,001.13 44,355.1K
11:30 6,000.77 6,001.11 6,000.77 6,001.11 2,769.1K
11:31 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:32 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:33 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:34 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:35 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:36 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:37 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:38 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:39 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:40 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:41 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:42 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:43 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:44 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:45 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:46 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:47 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:48 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:49 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:50 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:51 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:52 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:53 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:54 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:55 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:56 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:57 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:58 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
11:59 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:00 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:01 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:02 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:03 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:04 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:05 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:06 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:07 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:08 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:09 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:10 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:11 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:12 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:13 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:14 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:15 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:16 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:17 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:18 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:19 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:20 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:21 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:22 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:23 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:24 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:25 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:26 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:27 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:28 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:29 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:30 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:31 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:32 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:33 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:34 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:35 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:36 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:37 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:38 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:39 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:40 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:41 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:42 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:43 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:44 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:45 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:46 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:47 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:48 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:49 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:50 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:51 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:52 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:53 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:54 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:55 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:56 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:57 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:58 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
12:59 6,001.11 6,001.11 6,001.11 6,001.11 0.0K
13:00 6,001.11 6,002.32 6,000.65 6,001.42 193,824.7K
13:01 6,001.92 6,001.92 5,996.22 5,996.35 87,637.7K
13:02 5,996.11 5,998.04 5,994.68 5,995.32 67,385.4K
13:03 5,996.54 5,999.65 5,996.54 5,998.52 64,684.0K
13:04 5,998.43 6,000.27 5,996.45 5,996.51 61,438.1K
13:05 5,997.07 5,999.62 5,997.07 5,999.62 62,525.1K
13:06 5,999.80 6,001.21 5,997.07 5,999.32 92,474.8K
13:07 5,999.03 6,004.56 5,999.03 6,004.56 93,339.6K
13:08 6,005.74 6,007.12 6,005.42 6,007.12 78,280.7K
13:09 6,006.73 6,009.42 6,006.73 6,008.39 88,007.8K
13:10 6,008.18 6,010.22 6,008.18 6,010.10 114,376.4K
13:11 6,009.26 6,010.37 6,008.62 6,010.37 62,008.9K
13:12 6,010.07 6,010.63 6,007.10 6,007.97 86,073.3K
13:13 6,007.15 6,008.60 6,006.39 6,006.90 67,575.8K
13:14 6,007.06 6,010.98 6,007.06 6,009.07 83,629.7K
13:15 6,008.59 6,010.66 6,008.48 6,008.95 64,678.1K
13:16 6,008.34 6,008.58 6,006.58 6,006.71 82,640.2K
13:17 6,006.70 6,007.19 6,005.28 6,006.05 60,288.1K
13:18 6,006.99 6,006.99 6,004.90 6,004.90 66,732.6K
13:19 6,005.53 6,006.70 6,002.74 6,002.91 78,263.3K
13:20 6,002.63 6,002.83 6,000.10 6,000.82 86,314.3K
13:21 6,001.95 6,002.86 6,000.38 6,000.38 72,547.5K
13:22 6,000.28 6,002.37 5,998.77 5,999.77 68,683.1K
13:23 5,999.48 6,001.49 5,999.48 6,000.44 56,242.8K
13:24 6,000.53 6,002.12 5,999.67 6,000.13 92,797.9K
13:25 6,000.44 6,000.56 5,997.82 5,997.82 79,018.5K
13:26 5,998.68 5,998.68 5,994.33 5,995.81 73,289.4K
13:27 5,995.53 5,996.04 5,994.33 5,994.69 69,319.1K
13:28 5,995.54 5,995.54 5,993.94 5,994.63 66,122.2K
13:29 5,994.71 5,996.73 5,994.36 5,995.51 65,839.0K
13:30 5,995.17 5,995.55 5,993.95 5,993.95 69,650.2K
13:31 5,994.77 5,996.72 5,994.23 5,995.96 60,729.3K
13:32 5,995.57 5,995.88 5,994.81 5,995.37 56,272.7K
13:33 5,994.89 5,995.63 5,993.43 5,995.18 80,335.3K
13:34 5,994.80 5,994.80 5,991.75 5,992.59 88,317.6K
13:35 5,992.68 5,994.01 5,991.81 5,991.81 66,980.0K
13:36 5,991.87 5,992.97 5,990.93 5,990.93 72,193.7K
13:37 5,990.95 5,991.83 5,988.70 5,991.39 67,920.6K
13:38 5,992.57 5,992.57 5,990.14 5,991.10 68,500.4K
13:39 5,991.24 5,992.22 5,990.38 5,991.23 73,379.5K
13:40 5,992.01 5,992.24 5,990.54 5,991.03 72,306.3K
13:41 5,991.04 5,992.16 5,989.87 5,990.34 67,922.9K
13:42 5,990.00 5,990.46 5,987.12 5,987.12 91,409.6K
13:43 5,987.09 5,987.98 5,986.48 5,987.36 93,863.5K
13:44 5,987.00 5,987.00 5,984.14 5,984.42 88,060.7K
13:45 5,984.87 5,985.41 5,983.46 5,984.31 73,842.6K
13:46 5,985.21 5,987.47 5,985.21 5,987.03 81,151.0K
13:47 5,987.05 5,987.05 5,984.40 5,984.40 61,265.4K
13:48 5,984.60 5,985.76 5,983.80 5,985.08 60,331.8K
13:49 5,984.70 5,986.56 5,984.70 5,985.81 59,684.6K
13:50 5,985.92 5,987.95 5,985.30 5,987.95 68,493.3K
13:51 5,987.74 5,988.19 5,986.48 5,986.72 61,824.1K
13:52 5,987.03 5,988.02 5,985.69 5,986.82 70,978.1K
13:53 5,986.59 5,987.01 5,983.88 5,985.05 77,123.7K
13:54 5,985.47 5,988.20 5,985.47 5,986.59 78,052.0K
13:55 5,986.97 5,986.97 5,984.85 5,985.00 103,871.1K
13:56 5,984.97 5,985.41 5,982.85 5,983.82 72,976.2K
13:57 5,983.29 5,985.77 5,983.29 5,984.96 84,950.5K
13:58 5,984.89 5,985.62 5,982.92 5,982.92 67,440.6K
13:59 5,983.10 5,985.46 5,983.10 5,984.39 71,556.5K
14:00 5,985.43 5,985.58 5,982.30 5,983.33 77,006.2K
14:01 5,983.28 5,983.28 5,980.71 5,981.82 76,967.4K
14:02 5,982.64 5,984.73 5,982.27 5,983.47 81,956.1K
14:03 5,983.67 5,984.48 5,981.39 5,981.39 66,171.7K
14:04 5,981.66 5,981.89 5,980.02 5,980.02 74,587.2K
14:05 5,980.58 5,980.67 5,978.14 5,978.14 90,368.8K
14:06 5,977.80 5,978.55 5,975.75 5,975.75 83,354.0K
14:07 5,975.95 5,976.00 5,975.11 5,975.63 90,338.4K
14:08 5,975.77 5,982.30 5,975.77 5,980.99 131,375.4K
14:09 5,981.22 5,982.43 5,981.22 5,981.90 64,872.2K
14:10 5,982.64 5,983.36 5,981.16 5,981.79 104,193.6K
14:11 5,981.98 5,981.98 5,979.01 5,979.51 66,801.9K
14:12 5,979.86 5,981.49 5,979.30 5,981.24 52,134.4K
14:13 5,980.42 5,980.92 5,979.00 5,980.84 57,448.7K
14:14 5,980.43 5,982.91 5,980.43 5,981.95 68,683.2K
14:15 5,981.19 5,981.70 5,979.13 5,979.88 69,362.0K
14:16 5,980.61 5,981.55 5,980.10 5,981.22 54,916.2K
14:17 5,980.49 5,981.41 5,980.22 5,981.18 64,383.4K
14:18 5,980.90 5,981.00 5,979.25 5,980.29 65,764.3K
14:19 5,980.79 5,982.59 5,980.67 5,982.21 62,682.5K
14:20 5,982.56 5,985.78 5,982.56 5,985.47 94,116.5K
14:21 5,986.03 5,987.60 5,985.57 5,987.37 87,228.7K
14:22 5,987.00 5,988.32 5,986.60 5,987.04 65,277.5K
14:23 5,987.87 5,988.13 5,986.27 5,986.78 54,332.1K
14:24 5,987.37 5,987.37 5,985.12 5,985.87 54,152.3K
14:25 5,985.81 5,988.07 5,985.81 5,987.27 60,470.0K
14:26 5,986.91 5,987.11 5,985.70 5,986.77 56,865.5K
14:27 5,986.62 5,988.55 5,985.71 5,988.05 61,964.0K
14:28 5,988.59 5,988.68 5,987.43 5,987.74 63,729.7K
14:29 5,988.15 5,989.28 5,986.98 5,988.55 65,981.2K
14:30 5,988.20 5,990.33 5,988.20 5,990.25 86,004.1K
14:31 5,990.74 5,993.38 5,990.45 5,993.38 96,529.0K
14:32 5,993.23 5,995.49 5,993.23 5,993.79 97,850.9K
14:33 5,993.59 5,995.27 5,993.59 5,994.50 79,556.9K
14:34 5,993.85 5,997.06 5,993.85 5,996.47 82,908.0K
14:35 5,997.00 5,998.32 5,995.85 5,995.85 124,817.2K
14:36 5,996.00 5,998.97 5,996.00 5,996.10 108,801.4K
14:37 5,997.45 5,998.05 5,995.80 5,998.05 90,220.3K
14:38 5,997.76 5,997.96 5,995.40 5,995.40 85,957.8K
14:39 5,995.55 5,996.94 5,992.80 5,993.87 100,490.8K
14:40 5,993.60 5,996.29 5,993.60 5,995.30 106,632.9K
14:41 5,994.91 5,995.23 5,992.86 5,992.86 95,236.7K
14:42 5,992.89 5,993.69 5,992.14 5,992.58 94,399.9K
14:43 5,992.47 5,993.77 5,992.11 5,993.60 88,659.7K
14:44 5,993.34 5,994.23 5,992.82 5,992.88 95,826.5K
14:45 5,992.50 5,993.48 5,992.38 5,993.05 102,686.9K
14:46 5,993.26 5,994.39 5,992.88 5,993.71 96,113.3K
14:47 5,993.59 5,994.81 5,993.59 5,994.45 98,850.1K
14:48 5,994.84 5,995.55 5,993.92 5,995.18 102,661.8K
14:49 5,994.91 5,995.73 5,994.37 5,994.96 108,113.2K
14:50 5,994.77 5,995.96 5,994.36 5,995.17 138,456.7K
14:51 5,993.86 5,996.13 5,993.86 5,995.67 120,426.3K
14:52 5,996.07 5,996.53 5,995.15 5,995.15 119,758.4K
14:53 5,995.27 5,997.76 5,995.27 5,996.65 162,344.6K
14:54 5,996.58 5,998.72 5,996.58 5,998.53 161,251.5K
14:55 5,998.88 5,999.61 5,997.70 5,998.99 170,868.0K
14:56 5,999.64 6,000.73 5,999.64 6,000.64 200,531.7K
14:57 6,000.96 6,001.86 6,000.96 6,001.45 11,177.6K
14:58 6,001.45 6,001.45 6,001.45 6,001.45 0.0K
14:59 6,001.45 6,001.45 5,998.27 5,998.27 358,873.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5,991.84 6,077.94 5,961.44 6,036.63 31,785.0M
2025-09-26 5,988.44 6,021.60 5,980.28 5,990.50 25,845.3M
2025-09-25 6,018.57 6,022.98 5,985.82 6,000.11 28,668.0M
2025-09-24 5,978.81 6,019.46 5,971.04 6,014.79 28,593.2M
2025-09-23 5,992.87 6,024.20 5,945.77 6,000.66 35,062.1M
2025-09-22 6,026.02 6,028.93 5,975.11 5,998.27 27,781.3M
2025-09-19 6,012.84 6,044.41 5,995.78 6,026.22 32,872.1M
2025-09-18 6,105.84 6,112.18 5,981.46 6,014.18 40,971.3M
2025-09-17 6,078.82 6,118.35 6,068.60 6,110.48 31,101.5M
2025-09-16 6,118.31 6,139.37 6,064.67 6,083.92 31,410.5M
2025-09-15 6,125.06 6,139.70 6,093.11 6,107.47 30,468.2M
2025-09-12 6,155.37 6,169.29 6,116.82 6,124.67 34,312.4M
2025-09-11 6,081.23 6,153.53 6,069.98 6,152.84 28,919.6M
2025-09-10 6,092.54 6,110.69 6,066.48 6,090.42 24,282.1M
2025-09-09 6,091.71 6,127.36 6,075.46 6,103.81 28,673.2M
2025-09-08 6,079.28 6,110.53 6,070.34 6,097.66 32,461.2M
2025-09-05 6,024.68 6,083.69 6,001.50 6,075.41 29,715.5M
2025-09-04 6,052.62 6,052.62 5,974.14 6,029.08 34,913.5M
2025-09-03 6,136.67 6,141.29 6,031.36 6,061.05 30,151.4M
2025-09-02 6,120.15 6,143.07 6,070.90 6,120.46 35,844.1M
2025-09-01 6,141.27 6,149.00 6,100.43 6,115.61 38,093.9M
2025-08-29 6,132.43 6,195.80 6,119.80 6,127.31 39,328.4M
2025-08-28 6,078.39 6,122.04 6,027.97 6,120.43 35,755.0M
2025-08-27 6,206.15 6,208.27 6,084.06 6,084.06 38,929.1M
2025-08-26 6,221.67 6,237.35 6,198.86 6,212.06 34,199.2M
2025-08-25 6,160.79 6,232.77 6,160.79 6,232.30 43,468.4M
2025-08-22 6,097.82 6,142.82 6,075.37 6,141.85 33,048.0M
2025-08-21 6,082.58 6,117.40 6,076.71 6,102.03 31,837.2M
2025-08-20 6,007.10 6,078.32 5,991.90 6,076.72 30,674.7M
2025-08-19 6,039.47 6,058.80 6,006.80 6,016.58 30,578.0M
2025-08-18 6,038.90 6,070.18 6,020.88 6,031.95 36,007.5M
2025-08-15 5,987.00 6,037.37 5,979.59 6,018.95 32,295.0M
2025-08-14 6,017.16 6,052.61 5,988.87 5,993.73 27,160.4M
2025-08-13 6,022.52 6,040.15 6,002.88 6,012.44 26,807.3M
2025-08-12 6,000.73 6,043.39 6,000.73 6,013.80 21,992.1M
2025-08-11 6,014.95 6,019.32 5,987.75 5,998.85 24,047.7M
2025-08-08 5,991.27 6,019.60 5,983.29 6,005.43 22,541.4M
2025-08-07 5,993.25 6,003.81 5,962.55 5,994.25 24,090.6M
2025-08-06 5,977.13 5,990.50 5,961.71 5,986.03 22,597.2M
2025-08-05 5,923.53 5,980.43 5,920.31 5,977.90 22,484.2M
2025-08-04 5,877.76 5,917.61 5,877.76 5,916.51 20,135.8M
2025-08-01 5,911.96 5,937.88 5,887.79 5,897.51 23,463.9M
2025-07-31 6,003.84 6,006.75 5,902.22 5,919.97 32,520.2M
2025-07-30 6,005.56 6,068.88 5,999.76 6,026.71 31,783.9M
2025-07-29 6,007.46 6,020.96 5,973.58 6,005.22 29,297.1M
2025-07-28 6,012.93 6,042.62 5,992.41 6,010.91 29,396.8M
2025-07-25 6,065.73 6,076.42 6,015.05 6,021.79 35,804.3M
2025-07-24 6,034.76 6,083.81 6,011.90 6,074.24 42,435.1M
2025-07-23 6,080.02 6,102.58 6,037.37 6,043.17 40,567.1M
2025-07-22 5,992.22 6,047.24 5,948.25 6,047.22 36,551.3M
2025-07-21 5,950.23 5,980.16 5,950.11 5,977.26 30,958.8M
2025-07-18 5,889.68 5,920.98 5,886.25 5,916.09 22,640.8M
2025-07-17 5,880.14 5,893.88 5,869.56 5,886.24 19,484.8M
2025-07-16 5,909.90 5,915.75 5,861.50 5,889.56 19,181.7M
2025-07-15 5,958.93 5,969.94 5,889.94 5,916.13 25,656.3M
2025-07-14 5,942.42 5,989.27 5,942.42 5,956.64 28,331.4M
2025-07-11 5,961.60 6,022.46 5,932.90 5,932.90 32,579.1M
2025-07-10 5,905.72 5,994.22 5,905.72 5,959.79 26,119.8M
2025-07-09 5,916.64 5,940.02 5,904.31 5,908.81 22,010.5M
2025-07-08 5,889.11 5,923.14 5,880.49 5,917.55 20,605.9M
2025-07-07 5,871.04 5,890.89 5,861.13 5,887.07 17,533.4M
2025-07-04 5,835.29 5,910.50 5,830.98 5,875.29 20,617.2M
2025-07-03 5,831.41 5,840.88 5,809.79 5,835.90 17,864.4M
2025-07-02 5,791.40 5,832.23 5,782.86 5,828.33 21,156.3M
2025-07-01 5,762.31 5,787.82 5,752.23 5,783.63 16,995.7M
2025-06-30 5,745.69 5,763.90 5,725.41 5,756.79 17,956.8M
2025-06-27 5,808.32 5,842.50 5,747.42 5,757.29 23,331.3M
2025-06-26 5,805.68 5,825.25 5,792.45 5,809.74 19,174.8M
2025-06-25 5,755.69 5,817.63 5,740.60 5,813.77 21,986.3M
2025-06-24 5,705.37 5,770.23 5,704.00 5,762.10 20,186.6M
2025-06-23 5,665.47 5,721.95 5,642.80 5,707.54 17,204.4M
2025-06-20 5,653.17 5,690.61 5,653.17 5,678.52 15,000.8M
2025-06-19 5,703.15 5,707.79 5,644.80 5,660.62 17,040.2M
2025-06-18 5,717.63 5,725.70 5,680.11 5,709.81 15,411.3M
2025-06-17 5,712.47 5,724.66 5,698.86 5,719.09 15,973.9M
2025-06-16 5,686.93 5,716.81 5,683.88 5,714.62 18,252.6M
2025-06-13 5,725.32 5,729.85 5,684.88 5,694.29 23,697.8M
2025-06-12 5,718.99 5,737.24 5,697.30 5,729.53 17,596.3M
2025-06-11 5,688.24 5,741.65 5,688.24 5,725.06 18,778.7M
2025-06-10 5,697.91 5,730.17 5,661.43 5,685.85 19,670.7M
2025-06-09 5,683.26 5,697.66 5,672.44 5,694.79 17,970.8M
2025-06-06 5,674.83 5,697.03 5,668.28 5,677.62 15,433.9M
2025-06-05 5,684.42 5,695.29 5,662.74 5,672.86 16,167.9M
2025-06-04 5,664.57 5,688.26 5,664.50 5,681.33 15,532.1M
2025-06-03 5,622.05 5,675.10 5,613.18 5,662.28 17,920.7M
2025-05-30 5,630.62 5,648.66 5,607.46 5,629.68 14,959.1M
2025-05-29 5,615.04 5,649.06 5,607.12 5,634.66 14,903.1M
2025-05-28 5,622.18 5,633.22 5,602.32 5,613.66 12,736.5M
2025-05-27 5,627.89 5,643.72 5,607.66 5,620.51 13,608.5M
2025-05-26 5,633.36 5,659.54 5,613.98 5,625.78 14,461.9M
2025-05-23 5,691.09 5,714.99 5,639.07 5,639.07 16,122.9M
2025-05-22 5,684.55 5,700.67 5,670.54 5,694.60 15,300.8M
2025-05-21 5,674.82 5,710.92 5,674.82 5,691.91 16,189.0M
2025-05-20 5,667.70 5,690.61 5,658.44 5,674.34 15,534.4M
2025-05-19 5,659.99 5,671.59 5,656.01 5,659.56 15,917.0M
2025-05-16 5,688.26 5,697.46 5,638.48 5,660.26 16,928.1M
2025-05-15 5,720.93 5,740.84 5,692.60 5,696.08 19,576.3M
2025-05-14 5,656.91 5,743.37 5,645.90 5,730.88 22,292.2M
2025-05-13 5,654.41 5,665.31 5,633.81 5,662.20 18,953.7M
2025-05-12 5,603.37 5,637.06 5,588.67 5,629.01 18,830.2M
2025-05-09 5,581.62 5,598.50 5,577.04 5,587.64 16,486.8M
2025-05-08 5,547.65 5,601.47 5,541.93 5,582.67 16,870.1M
2025-05-07 5,575.15 5,578.33 5,535.15 5,563.79 21,842.9M
2025-05-06 5,498.79 5,513.75 5,475.48 5,512.75 21,758.7M
2025-04-30 5,506.12 5,507.36 5,471.70 5,474.88 20,262.4M
2025-04-29 5,514.86 5,543.13 5,506.76 5,514.15 16,810.3M
2025-04-28 5,518.66 5,533.98 5,497.61 5,520.77 18,730.4M
2025-04-25 5,534.54 5,547.12 5,516.35 5,526.54 17,674.9M
2025-04-24 5,508.45 5,547.65 5,508.45 5,528.71 16,148.9M
2025-04-23 5,535.87 5,539.36 5,504.14 5,507.67 16,840.6M
2025-04-22 5,501.37 5,542.07 5,500.51 5,524.25 17,293.1M
2025-04-21 5,506.61 5,539.87 5,499.70 5,503.49 16,587.5M
2025-04-18 5,486.87 5,527.82 5,484.29 5,515.70 15,029.3M
2025-04-17 5,476.51 5,507.84 5,460.31 5,503.67 17,405.9M
2025-04-16 5,458.26 5,496.37 5,429.42 5,495.38 20,469.7M
2025-04-15 5,439.86 5,466.13 5,423.30 5,462.07 17,485.2M
2025-04-14 5,434.50 5,451.10 5,425.50 5,443.18 20,856.4M
2025-04-11 5,422.60 5,430.50 5,388.49 5,417.74 21,674.9M
2025-04-10 5,435.86 5,443.26 5,381.03 5,426.43 28,648.8M
2025-04-09 5,297.47 5,379.47 5,236.96 5,379.47 33,889.4M
2025-04-08 5,220.44 5,339.31 5,220.44 5,339.31 34,404.4M
2025-04-07 5,364.59 5,394.11 5,120.69 5,216.03 38,627.2M
2025-04-03 5,531.41 5,603.14 5,531.41 5,578.27 18,652.4M
2025-04-02 5,560.45 5,588.21 5,558.60 5,576.54 16,064.6M
2025-04-01 5,562.68 5,576.59 5,552.74 5,567.22 20,399.0M
2025-03-31 5,587.74 5,616.09 5,543.30 5,559.02 24,081.4M
2025-03-28 5,628.03 5,630.17 5,585.47 5,597.65 18,796.6M
2025-03-27 5,619.39 5,656.13 5,605.13 5,626.97 18,179.8M
2025-03-26 5,642.22 5,656.02 5,621.42 5,626.07 19,198.8M
2025-03-25 5,633.54 5,655.56 5,623.96 5,648.94 21,160.3M
2025-03-24 5,609.46 5,635.43 5,596.51 5,631.49 22,313.8M
2025-03-21 5,652.52 5,683.05 5,594.67 5,607.19 24,179.7M
2025-03-20 5,697.56 5,700.39 5,655.58 5,662.94 19,480.0M
2025-03-19 5,686.27 5,709.48 5,670.48 5,696.69 19,604.9M
2025-03-18 5,707.45 5,709.97 5,683.80 5,692.30 20,397.9M
2025-03-17 5,696.57 5,712.37 5,686.25 5,692.75 23,905.2M
2025-03-14 5,583.46 5,690.91 5,583.46 5,681.40 28,376.9M
2025-03-13 5,569.82 5,599.48 5,553.09 5,576.82 23,341.8M
2025-03-12 5,584.24 5,597.29 5,559.99 5,570.98 20,646.2M
2025-03-11 5,518.33 5,583.80 5,517.06 5,583.80 19,456.5M
2025-03-10 5,587.35 5,589.03 5,536.38 5,559.14 20,311.2M
2025-03-07 5,592.25 5,613.18 5,579.56 5,586.47 23,075.2M
2025-03-06 5,574.68 5,611.42 5,553.19 5,601.64 25,296.4M
2025-03-05 5,533.62 5,564.19 5,515.01 5,560.16 21,499.8M
2025-03-04 5,515.78 5,537.84 5,504.98 5,531.02 19,576.5M
2025-03-03 5,547.07 5,574.49 5,519.58 5,536.49 23,227.8M
2025-02-28 5,592.14 5,616.78 5,533.75 5,533.75 25,645.9M
2025-02-27 5,589.81 5,608.13 5,562.74 5,607.49 25,843.3M
2025-02-26 5,541.25 5,590.23 5,541.25 5,589.80 25,554.7M
2025-02-25 5,557.43 5,573.00 5,521.15 5,531.43 24,174.0M
2025-02-24 5,578.67 5,609.12 5,565.27 5,590.88 28,935.8M
2025-02-21 5,588.10 5,603.86 5,548.94 5,585.15 29,007.7M
2025-02-20 5,596.19 5,596.59 5,565.60 5,577.54 22,632.1M
2025-02-19 5,584.49 5,620.81 5,579.22 5,604.70 23,419.5M
2025-02-18 5,618.85 5,649.20 5,578.20 5,591.49 26,099.8M
2025-02-17 5,633.37 5,635.72 5,593.38 5,629.29 28,211.0M
2025-02-14 5,594.48 5,626.00 5,573.95 5,621.94 24,139.7M
2025-02-13 5,587.23 5,637.00 5,583.99 5,598.63 24,710.6M
2025-02-12 5,548.95 5,593.11 5,537.95 5,593.11 22,089.3M
2025-02-11 5,564.35 5,565.86 5,532.28 5,555.92 22,513.5M
2025-02-10 5,543.47 5,575.81 5,538.42 5,557.24 25,782.3M
2025-02-07 5,474.96 5,566.47 5,460.53 5,537.78 28,577.0M
2025-02-06 5,439.94 5,481.49 5,422.20 5,479.51 21,101.0M
2025-02-05 5,529.84 5,530.42 5,428.81 5,441.37 19,512.9M
2025-01-27 5,497.82 5,539.52 5,497.82 5,506.49 19,198.1M
2025-01-24 5,439.14 5,507.43 5,427.47 5,486.32 18,813.4M
2025-01-23 5,434.43 5,508.82 5,434.43 5,451.30 22,534.3M
2025-01-22 5,446.26 5,446.33 5,377.72 5,392.50 16,615.2M
2025-01-21 5,494.96 5,497.85 5,447.98 5,458.46 16,505.9M
2025-01-20 5,499.58 5,516.94 5,468.05 5,474.47 18,100.9M
2025-01-17 5,465.53 5,498.45 5,439.34 5,478.43 16,604.1M
2025-01-16 5,468.45 5,507.48 5,448.83 5,478.59 19,169.3M
2025-01-15 5,448.22 5,486.21 5,440.14 5,447.66 18,181.7M
2025-01-14 5,351.63 5,467.58 5,344.57 5,457.88 21,721.8M
2025-01-13 5,338.30 5,368.53 5,313.42 5,346.51 17,785.1M
2025-01-10 5,440.78 5,460.82 5,370.38 5,370.38 17,433.4M
2025-01-09 5,473.32 5,473.32 5,431.29 5,438.62 17,065.8M
2025-01-08 5,480.72 5,509.44 5,409.99 5,485.61 21,880.5M
2025-01-07 5,468.01 5,495.20 5,437.88 5,493.20 18,590.1M
2025-01-06 5,476.46 5,490.30 5,416.61 5,476.62 20,934.2M
2025-01-03 5,551.76 5,564.51 5,463.06 5,474.30 24,053.4M
2025-01-02 5,703.75 5,714.99 5,513.70 5,543.23 28,616.1M