越南VN30指数 (VNI30)

VNI30
🏛️ 越南 →
1,852.65
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
09:00 1,856.26 1,862.57 1,856.26 1,861.36 0.0K
09:01 1,861.36 1,861.51 1,860.70 1,860.70 0.0K
09:02 1,860.70 1,860.70 1,860.58 1,860.68 0.0K
09:03 1,860.80 1,861.05 1,860.78 1,860.96 0.0K
09:04 1,860.96 1,861.14 1,860.85 1,861.14 0.0K
09:05 1,861.14 1,861.32 1,861.06 1,861.06 0.0K
09:06 1,861.11 1,861.11 1,860.93 1,860.93 0.0K
09:07 1,860.66 1,860.68 1,859.78 1,859.78 0.0K
09:08 1,859.78 1,859.91 1,859.62 1,859.90 0.0K
09:09 1,859.90 1,860.20 1,859.61 1,860.20 0.0K
09:10 1,860.20 1,860.35 1,860.01 1,860.01 0.0K
09:11 1,860.01 1,860.01 1,858.85 1,859.18 0.0K
09:12 1,859.06 1,859.11 1,858.82 1,858.91 0.0K
09:13 1,858.84 1,859.19 1,858.84 1,859.12 0.0K
09:14 1,859.12 1,859.26 1,858.79 1,858.79 0.0K
09:15 1,858.67 1,858.87 1,853.40 1,853.77 3,932.7K
09:16 1,853.39 1,854.75 1,852.98 1,853.62 816.0K
09:17 1,853.61 1,853.69 1,851.77 1,852.69 837.6K
09:18 1,852.68 1,853.12 1,851.01 1,853.12 681.0K
09:19 1,852.88 1,853.62 1,852.88 1,853.58 943.4K
09:20 1,854.41 1,855.42 1,854.36 1,855.25 349.0K
09:21 1,855.58 1,856.10 1,853.59 1,855.47 668.5K
09:22 1,855.47 1,855.63 1,852.17 1,855.18 1,380.9K
09:23 1,853.72 1,855.74 1,853.72 1,855.67 754.0K
09:24 1,855.71 1,855.71 1,853.58 1,854.99 844.9K
09:25 1,853.61 1,856.37 1,853.61 1,855.57 1,088.3K
09:26 1,855.65 1,856.27 1,854.96 1,856.27 1,309.4K
09:27 1,856.02 1,856.09 1,854.68 1,854.68 964.7K
09:28 1,854.77 1,855.21 1,854.29 1,854.69 624.9K
09:29 1,851.79 1,853.47 1,851.79 1,853.27 1,886.2K
09:30 1,853.20 1,853.47 1,851.99 1,852.91 1,175.8K
09:31 1,852.97 1,853.38 1,852.79 1,853.12 387.7K
09:32 1,852.89 1,853.36 1,852.45 1,852.92 698.2K
09:33 1,853.00 1,853.16 1,852.43 1,852.43 515.3K
09:34 1,853.55 1,853.55 1,852.07 1,852.11 2,589.9K
09:35 1,852.46 1,853.02 1,852.04 1,853.02 703.7K
09:36 1,852.61 1,852.75 1,852.05 1,852.50 877.4K
09:37 1,852.50 1,852.60 1,851.55 1,851.55 696.4K
09:38 1,851.71 1,851.71 1,850.76 1,851.08 2,032.2K
09:39 1,850.99 1,851.29 1,850.60 1,851.29 2,464.0K
09:40 1,851.13 1,851.13 1,850.58 1,850.79 1,188.3K
09:41 1,850.70 1,851.63 1,850.70 1,851.11 1,756.8K
09:42 1,851.51 1,852.14 1,851.05 1,851.83 1,910.4K
09:43 1,852.27 1,852.78 1,851.73 1,852.23 1,665.4K
09:44 1,852.16 1,853.01 1,851.89 1,852.25 1,863.9K
09:45 1,852.54 1,852.60 1,851.75 1,852.53 1,759.2K
09:46 1,852.82 1,852.82 1,852.14 1,852.54 761.9K
09:47 1,852.82 1,853.44 1,852.56 1,852.90 876.6K
09:48 1,852.98 1,853.08 1,852.15 1,852.55 776.9K
09:49 1,852.61 1,852.71 1,852.02 1,852.39 697.6K
09:50 1,852.32 1,852.69 1,851.91 1,852.69 677.0K
09:51 1,852.51 1,852.86 1,851.82 1,851.82 553.7K
09:52 1,851.81 1,852.60 1,851.66 1,852.60 857.6K
09:53 1,852.48 1,852.74 1,852.09 1,852.32 400.1K
09:54 1,852.19 1,852.88 1,852.19 1,852.52 581.2K
09:55 1,852.45 1,852.48 1,852.10 1,852.10 1,054.6K
09:56 1,852.07 1,852.53 1,851.82 1,852.40 1,455.9K
09:57 1,852.37 1,852.86 1,852.16 1,852.27 1,036.8K
09:58 1,852.17 1,852.46 1,851.34 1,851.71 665.2K
09:59 1,851.56 1,852.78 1,851.46 1,851.97 1,362.4K
10:00 1,852.04 1,852.78 1,852.00 1,852.78 1,324.2K
10:01 1,852.54 1,853.78 1,852.54 1,853.78 1,586.1K
10:02 1,853.77 1,855.17 1,853.77 1,855.17 2,151.6K
10:03 1,855.17 1,856.49 1,854.84 1,856.49 1,553.0K
10:04 1,856.47 1,857.90 1,856.47 1,857.67 2,110.0K
10:05 1,857.64 1,858.60 1,857.40 1,858.11 1,559.1K
10:06 1,858.21 1,859.03 1,858.20 1,858.79 1,516.3K
10:07 1,858.18 1,860.13 1,858.18 1,859.48 1,087.8K
10:08 1,860.06 1,860.45 1,859.25 1,860.03 1,082.6K
10:09 1,860.18 1,860.86 1,859.94 1,860.43 501.2K
10:10 1,860.98 1,860.98 1,859.36 1,859.78 1,227.4K
10:11 1,859.29 1,860.17 1,859.13 1,860.17 1,063.1K
10:12 1,859.64 1,859.93 1,858.47 1,858.47 1,288.0K
10:13 1,858.98 1,859.23 1,858.41 1,859.10 709.8K
10:14 1,859.06 1,859.06 1,858.66 1,858.78 857.9K
10:15 1,858.94 1,858.94 1,857.96 1,857.96 658.6K
10:16 1,858.08 1,858.22 1,857.68 1,858.22 1,113.2K
10:17 1,858.41 1,858.59 1,857.88 1,857.92 562.0K
10:18 1,858.20 1,858.34 1,857.57 1,858.27 542.3K
10:19 1,858.27 1,858.39 1,857.75 1,858.03 6,485.7K
10:20 1,858.02 1,859.44 1,858.02 1,858.79 3,401.4K
10:21 1,858.56 1,859.22 1,858.13 1,859.22 371.5K
10:22 1,859.07 1,859.07 1,857.99 1,858.96 357.5K
10:23 1,858.79 1,859.41 1,858.08 1,859.07 258.2K
10:24 1,858.97 1,858.98 1,857.91 1,858.87 292.1K
10:25 1,857.95 1,859.19 1,857.94 1,859.19 463.0K
10:26 1,858.75 1,859.31 1,858.28 1,859.04 458.0K
10:27 1,858.69 1,858.70 1,857.96 1,858.50 870.5K
10:28 1,858.75 1,858.75 1,857.78 1,858.39 987.4K
10:29 1,858.03 1,858.27 1,857.12 1,857.63 481.9K
10:30 1,857.62 1,858.24 1,856.60 1,857.40 736.0K
10:31 1,857.22 1,857.56 1,856.11 1,857.05 641.7K
10:32 1,856.28 1,856.28 1,855.56 1,855.89 825.5K
10:33 1,855.82 1,855.96 1,855.59 1,855.68 421.9K
10:34 1,855.48 1,855.89 1,855.40 1,855.70 529.1K
10:35 1,855.84 1,856.04 1,855.33 1,855.78 331.7K
10:36 1,855.91 1,856.38 1,855.28 1,856.38 314.7K
10:37 1,856.09 1,856.72 1,856.09 1,856.19 276.4K
10:38 1,855.96 1,856.35 1,855.48 1,856.35 359.3K
10:39 1,856.56 1,856.56 1,855.98 1,856.04 459.7K
10:40 1,855.93 1,856.12 1,855.46 1,855.75 737.3K
10:41 1,855.74 1,856.39 1,855.32 1,855.32 406.9K
10:42 1,855.19 1,855.87 1,855.19 1,855.87 603.0K
10:43 1,856.03 1,856.07 1,855.40 1,855.43 621.8K
10:44 1,855.30 1,856.44 1,855.30 1,855.61 580.3K
10:45 1,855.85 1,855.85 1,854.51 1,854.88 446.6K
10:46 1,855.03 1,855.50 1,854.97 1,855.18 432.6K
10:47 1,855.16 1,855.16 1,853.99 1,854.89 401.8K
10:48 1,854.97 1,854.97 1,854.00 1,854.27 777.1K
10:49 1,853.88 1,854.43 1,853.40 1,854.03 349.3K
10:50 1,854.17 1,854.17 1,853.36 1,854.00 259.8K
10:51 1,853.92 1,854.37 1,853.15 1,853.43 1,166.6K
10:52 1,853.59 1,854.25 1,853.52 1,854.24 343.2K
10:53 1,854.00 1,854.29 1,853.60 1,854.29 464.6K
10:54 1,853.96 1,855.46 1,853.94 1,853.94 1,023.1K
10:55 1,853.84 1,854.45 1,853.76 1,853.76 514.1K
10:56 1,853.85 1,854.41 1,853.83 1,854.25 668.4K
10:57 1,854.54 1,854.94 1,853.84 1,854.94 496.1K
10:58 1,854.78 1,855.41 1,853.13 1,853.85 759.6K
10:59 1,854.04 1,854.49 1,853.50 1,853.55 591.2K
11:00 1,853.42 1,854.95 1,853.42 1,853.56 382.7K
11:01 1,853.70 1,854.23 1,852.79 1,854.23 403.5K
11:02 1,854.10 1,854.78 1,854.08 1,854.08 558.9K
11:03 1,854.55 1,855.12 1,854.55 1,854.87 951.0K
11:04 1,854.60 1,855.01 1,853.86 1,854.16 846.0K
11:05 1,854.17 1,854.43 1,853.67 1,854.22 339.5K
11:06 1,853.92 1,854.84 1,853.92 1,854.49 325.4K
11:07 1,854.48 1,854.90 1,853.96 1,854.37 596.7K
11:08 1,854.66 1,854.66 1,854.06 1,854.21 961.7K
11:09 1,854.02 1,854.36 1,853.40 1,853.71 1,012.1K
11:10 1,853.71 1,854.37 1,853.12 1,853.41 718.4K
11:11 1,853.64 1,853.72 1,852.89 1,853.45 446.9K
11:12 1,853.30 1,853.35 1,850.81 1,851.79 782.0K
11:13 1,851.80 1,852.13 1,850.73 1,851.40 630.9K
11:14 1,851.43 1,851.55 1,850.78 1,851.23 838.6K
11:15 1,851.45 1,851.49 1,850.86 1,850.99 479.0K
11:16 1,850.99 1,851.13 1,849.36 1,849.44 971.0K
11:17 1,849.69 1,850.10 1,849.48 1,850.10 583.0K
11:18 1,850.06 1,850.06 1,849.05 1,849.35 810.3K
11:19 1,849.63 1,849.81 1,849.10 1,849.53 647.0K
11:20 1,849.63 1,850.29 1,849.32 1,850.28 522.5K
11:21 1,850.35 1,851.27 1,850.19 1,850.94 651.8K
11:22 1,851.14 1,851.56 1,850.69 1,851.56 570.2K
11:23 1,851.94 1,851.94 1,850.97 1,850.97 273.5K
11:24 1,851.36 1,851.49 1,850.40 1,851.40 358.8K
11:25 1,851.65 1,851.65 1,850.71 1,850.71 1,223.6K
11:26 1,850.79 1,851.44 1,850.71 1,850.71 1,123.8K
11:27 1,850.39 1,850.89 1,850.31 1,850.59 317.2K
11:28 1,850.38 1,850.83 1,850.35 1,850.40 1,134.8K
11:29 1,850.28 1,850.65 1,849.82 1,850.64 1,543.1K
11:30 1,850.80 1,850.80 1,850.80 1,850.80 516.1K
11:31 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:32 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:33 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:34 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:35 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:36 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:37 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:38 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:39 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:40 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:41 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:42 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:43 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:44 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:45 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:46 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:47 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:48 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:49 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:50 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:51 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:52 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:53 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:54 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:55 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:56 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:57 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:58 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
11:59 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:00 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:01 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:02 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:03 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:04 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:05 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:06 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:07 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:08 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:09 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:10 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:11 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:12 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:13 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:14 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:15 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:16 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:17 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:18 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:19 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:20 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:21 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:22 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:23 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:24 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:25 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:26 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:27 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:28 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:29 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:30 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:31 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:32 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:33 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:34 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:35 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:36 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:37 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:38 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:39 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:40 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:41 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:42 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:43 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:44 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:45 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:46 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:47 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:48 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:49 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:50 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:51 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:52 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:53 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:54 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:55 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:56 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:57 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:58 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
12:59 1,850.80 1,850.80 1,850.80 1,850.80 0.0K
13:00 1,850.80 1,850.80 1,849.47 1,849.53 5,111.2K
13:01 1,849.54 1,850.18 1,848.77 1,849.37 1,355.0K
13:02 1,849.24 1,850.97 1,848.47 1,850.20 879.7K
13:03 1,850.04 1,850.04 1,848.81 1,849.06 1,507.4K
13:04 1,848.98 1,850.25 1,848.98 1,850.25 913.3K
13:05 1,850.00 1,850.29 1,849.59 1,850.02 1,300.1K
13:06 1,850.09 1,850.95 1,849.85 1,850.90 1,208.7K
13:07 1,850.80 1,851.54 1,850.49 1,851.24 1,186.1K
13:08 1,851.33 1,851.82 1,850.72 1,851.68 1,300.1K
13:09 1,851.64 1,852.44 1,851.48 1,852.40 2,276.4K
13:10 1,852.21 1,853.14 1,851.80 1,853.06 1,686.6K
13:11 1,852.75 1,853.45 1,852.53 1,852.94 944.6K
13:12 1,852.94 1,853.63 1,852.86 1,852.98 966.9K
13:13 1,853.16 1,853.16 1,852.34 1,852.68 915.4K
13:14 1,852.66 1,853.24 1,851.75 1,853.24 835.2K
13:15 1,853.07 1,853.11 1,851.89 1,853.11 1,364.0K
13:16 1,852.72 1,852.83 1,852.00 1,852.00 1,492.0K
13:17 1,852.44 1,853.30 1,852.12 1,852.64 1,356.6K
13:18 1,853.04 1,853.22 1,851.93 1,852.86 1,538.1K
13:19 1,852.68 1,852.70 1,852.27 1,852.27 2,246.2K
13:20 1,852.31 1,853.23 1,852.05 1,852.96 1,057.3K
13:21 1,852.77 1,853.99 1,852.56 1,852.96 1,248.2K
13:22 1,852.73 1,852.97 1,852.27 1,852.50 837.7K
13:23 1,852.50 1,852.99 1,852.41 1,852.89 916.0K
13:24 1,852.90 1,853.41 1,852.78 1,853.41 739.6K
13:25 1,853.30 1,853.30 1,852.12 1,852.37 934.9K
13:26 1,852.27 1,852.27 1,851.10 1,851.87 921.7K
13:27 1,851.53 1,851.94 1,851.39 1,851.74 1,067.4K
13:28 1,851.77 1,852.45 1,851.31 1,852.14 775.5K
13:29 1,851.91 1,851.99 1,851.00 1,851.90 481.9K
13:30 1,851.65 1,851.65 1,850.80 1,851.20 742.4K
13:31 1,850.68 1,851.29 1,850.68 1,850.94 1,482.0K
13:32 1,850.49 1,851.01 1,850.47 1,851.01 1,102.7K
13:33 1,850.70 1,851.11 1,850.20 1,850.40 1,875.3K
13:34 1,850.80 1,851.79 1,850.66 1,851.20 2,403.5K
13:35 1,852.64 1,853.19 1,851.55 1,852.48 2,845.5K
13:36 1,852.93 1,854.52 1,852.93 1,853.99 3,846.7K
13:37 1,854.43 1,855.35 1,854.14 1,855.21 3,398.4K
13:38 1,855.44 1,856.31 1,855.44 1,856.10 3,142.9K
13:39 1,856.70 1,857.78 1,856.23 1,857.75 2,531.5K
13:40 1,857.63 1,858.04 1,857.01 1,857.49 4,723.8K
13:41 1,857.14 1,858.62 1,857.14 1,857.43 2,680.0K
13:42 1,857.71 1,858.89 1,857.69 1,858.89 1,693.2K
13:43 1,859.59 1,861.17 1,858.83 1,860.63 1,592.5K
13:44 1,860.57 1,861.00 1,860.10 1,860.69 1,683.7K
13:45 1,860.84 1,861.12 1,859.47 1,860.46 1,340.7K
13:46 1,860.31 1,860.39 1,858.48 1,858.48 2,007.2K
13:47 1,858.44 1,858.50 1,856.36 1,858.44 1,465.8K
13:48 1,857.58 1,858.88 1,857.58 1,858.23 1,222.4K
13:49 1,858.16 1,858.50 1,857.64 1,857.79 1,131.1K
13:50 1,857.69 1,858.41 1,857.53 1,857.92 1,344.5K
13:51 1,857.81 1,858.23 1,857.68 1,858.10 1,049.4K
13:52 1,858.19 1,859.06 1,858.11 1,858.57 1,150.1K
13:53 1,859.08 1,859.08 1,858.26 1,858.98 783.2K
13:54 1,858.79 1,859.67 1,858.65 1,859.67 945.9K
13:55 1,859.70 1,861.60 1,859.35 1,861.53 1,384.2K
13:56 1,861.39 1,862.00 1,861.13 1,862.00 1,143.5K
13:57 1,861.85 1,863.05 1,861.85 1,862.64 958.7K
13:58 1,863.15 1,864.54 1,862.71 1,864.54 1,125.2K
13:59 1,864.59 1,865.19 1,864.59 1,865.11 978.7K
14:00 1,865.33 1,865.67 1,864.99 1,865.19 770.0K
14:01 1,865.31 1,865.52 1,864.52 1,864.61 915.9K
14:02 1,864.87 1,865.15 1,864.67 1,864.80 1,115.9K
14:03 1,864.71 1,865.37 1,864.44 1,864.88 964.3K
14:04 1,865.13 1,865.43 1,864.60 1,864.91 1,387.8K
14:05 1,865.01 1,865.01 1,864.12 1,864.64 865.8K
14:06 1,864.80 1,864.80 1,863.06 1,863.30 1,274.9K
14:07 1,862.98 1,863.12 1,862.10 1,862.36 1,109.8K
14:08 1,862.31 1,862.39 1,861.43 1,861.93 1,804.8K
14:09 1,861.71 1,861.99 1,861.15 1,861.15 980.3K
14:10 1,861.14 1,861.87 1,860.78 1,861.21 2,041.8K
14:11 1,861.20 1,861.20 1,859.97 1,859.97 1,649.0K
14:12 1,860.07 1,862.66 1,860.07 1,862.60 3,574.2K
14:13 1,862.44 1,863.73 1,861.80 1,863.02 2,476.5K
14:14 1,862.88 1,863.50 1,862.30 1,863.50 1,563.1K
14:15 1,863.23 1,863.34 1,862.26 1,862.29 1,903.1K
14:16 1,862.55 1,862.55 1,859.83 1,859.83 2,068.7K
14:17 1,859.93 1,860.04 1,857.47 1,857.47 2,892.4K
14:18 1,854.10 1,856.39 1,852.29 1,852.29 11,086.3K
14:19 1,852.42 1,853.44 1,849.76 1,851.33 6,117.3K
14:20 1,850.94 1,850.96 1,849.03 1,850.43 5,615.7K
14:21 1,851.02 1,851.38 1,849.87 1,851.38 5,078.3K
14:22 1,851.36 1,852.94 1,851.29 1,852.70 4,468.6K
14:23 1,852.42 1,855.84 1,852.42 1,855.84 2,385.9K
14:24 1,855.99 1,856.39 1,851.06 1,852.03 2,468.4K
14:25 1,851.70 1,855.64 1,850.89 1,855.64 2,616.4K
14:26 1,855.62 1,855.62 1,853.75 1,854.63 2,958.0K
14:27 1,854.50 1,855.98 1,854.22 1,855.21 3,441.6K
14:28 1,855.08 1,856.98 1,855.08 1,855.99 3,175.9K
14:29 1,855.74 1,855.74 1,851.29 1,854.83 3,745.9K
14:30 1,852.64 1,852.64 1,848.48 1,848.48 511.5K
14:31 1,843.60 1,843.60 1,842.86 1,842.90 0.0K
14:32 1,842.90 1,843.06 1,842.64 1,842.87 0.0K
14:33 1,843.00 1,843.00 1,841.43 1,841.68 0.0K
14:34 1,841.68 1,841.68 1,841.40 1,841.42 0.0K
14:35 1,842.99 1,843.02 1,842.85 1,842.85 0.0K
14:36 1,842.85 1,843.38 1,842.67 1,843.38 2,000.0K
14:37 1,843.38 1,843.59 1,843.36 1,843.51 35.0K
14:38 1,843.63 1,843.63 1,843.12 1,843.12 0.0K
14:39 1,843.02 1,843.02 1,842.37 1,842.37 0.0K
14:40 1,842.67 1,842.68 1,842.42 1,842.42 0.0K
14:41 1,842.42 1,843.25 1,842.36 1,843.25 0.0K
14:42 1,843.25 1,843.45 1,843.10 1,843.10 0.0K
14:43 1,843.10 1,850.32 1,843.10 1,849.32 70.0K
14:44 1,849.32 1,852.49 1,849.32 1,852.49 700.0K
14:45 1,852.65 1,852.65 1,851.12 1,851.12 38,840.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,858.67 1,865.67 1,841.40 1,852.65 297.7M
2025-09-25 1,853.48 1,868.11 1,842.70 1,858.67 287.0M
2025-09-24 1,821.45 1,853.55 1,801.03 1,853.48 472.6M
2025-09-23 1,819.60 1,835.37 1,806.46 1,821.45 339.8M
2025-09-22 1,859.53 1,867.50 1,801.57 1,819.60 473.6M
2025-09-19 1,861.74 1,874.40 1,838.21 1,859.53 370.1M
2025-09-18 1,868.85 1,879.52 1,833.16 1,861.74 371.3M
2025-09-17 1,875.39 1,884.67 1,859.36 1,868.85 435.6M
2025-09-16 1,876.75 1,893.36 1,864.51 1,875.39 558.5M
2025-09-15 1,865.45 1,876.75 1,857.47 1,876.75 489.2M
2025-09-12 1,855.08 1,880.79 1,843.87 1,865.45 393.6M
2025-09-11 1,828.63 1,860.19 1,785.47 1,855.08 520.6M
2025-09-10 1,825.17 1,845.53 1,811.28 1,828.63 352.3M
2025-09-09 1,807.22 1,825.17 1,795.82 1,825.17 428.8M
2025-09-08 1,845.48 1,849.12 1,804.60 1,807.22 743.8M
2025-09-05 1,883.59 1,901.66 1,838.57 1,845.48 650.7M
2025-09-04 1,859.59 1,883.96 1,850.15 1,883.59 540.6M
2025-09-03 1,865.38 1,876.63 1,846.08 1,859.59 529.9M
2025-08-29 1,861.20 1,890.36 1,855.28 1,865.38 635.7M
2025-08-28 1,848.55 1,866.18 1,831.79 1,861.20 526.4M
2025-08-27 1,849.05 1,877.27 1,841.13 1,848.55 633.6M
2025-08-26 1,783.12 1,850.00 1,769.54 1,849.05 568.4M
2025-08-25 1,814.02 1,835.85 1,774.84 1,783.12 697.8M
2025-08-22 1,874.91 1,882.23 1,794.97 1,814.02 967.4M
2025-08-21 1,828.46 1,881.90 1,828.46 1,874.91 751.1M
2025-08-20 1,810.46 1,833.84 1,768.90 1,828.46 907.0M
2025-08-19 1,786.37 1,824.81 1,786.37 1,810.46 661.5M
2025-08-18 1,783.25 1,797.37 1,774.47 1,786.37 565.2M
2025-08-15 1,793.78 1,827.89 1,763.88 1,783.25 789.1M
2025-08-14 1,753.71 1,793.84 1,753.71 1,793.78 773.2M
2025-08-13 1,755.25 1,768.78 1,726.89 1,753.71 684.7M
2025-08-12 1,741.90 1,756.72 1,737.42 1,755.25 543.6M
2025-08-11 1,729.08 1,748.67 1,726.91 1,741.90 610.9M
2025-08-08 1,734.85 1,745.88 1,707.90 1,729.08 655.4M
2025-08-07 1,723.31 1,742.12 1,715.54 1,734.85 644.6M
2025-08-06 1,690.43 1,726.58 1,690.43 1,723.31 542.1M
2025-08-05 1,653.22 1,730.14 1,653.22 1,690.43 1,146.1M
2025-08-04 1,614.11 1,653.22 1,607.13 1,653.22 451.3M
2025-08-01 1,615.23 1,621.64 1,584.98 1,614.11 506.7M
2025-07-31 1,630.78 1,646.75 1,602.17 1,615.23 643.2M
2025-07-30 1,621.29 1,642.67 1,606.54 1,630.78 616.0M
2025-07-29 1,695.63 1,702.30 1,616.64 1,621.29 856.1M
2025-07-28 1,669.33 1,697.14 1,664.85 1,695.63 646.7M
2025-07-25 1,661.23 1,675.26 1,655.36 1,669.33 427.4M
2025-07-24 1,653.01 1,663.39 1,637.98 1,661.23 535.7M
2025-07-23 1,655.98 1,669.14 1,650.04 1,653.01 491.7M
2025-07-22 1,628.06 1,655.98 1,616.16 1,655.98 409.9M
2025-07-21 1,643.91 1,663.16 1,621.19 1,628.06 488.7M
2025-07-18 1,634.70 1,648.18 1,625.83 1,643.91 460.0M
2025-07-17 1,614.42 1,641.97 1,614.42 1,634.70 425.6M
2025-07-16 1,593.84 1,614.63 1,587.92 1,614.42 347.2M
2025-07-15 1,605.66 1,614.13 1,593.45 1,593.84 442.3M
2025-07-14 1,594.01 1,616.99 1,580.80 1,605.66 393.4M
2025-07-11 1,569.34 1,601.03 1,567.30 1,594.01 455.7M
2025-07-10 1,543.27 1,569.40 1,543.27 1,569.34 433.8M
2025-07-09 1,529.27 1,544.67 1,526.77 1,543.27 594.9M
2025-07-08 1,508.66 1,529.72 1,508.66 1,529.27 435.2M
2025-07-07 1,488.77 1,509.81 1,488.77 1,508.66 568.9M
2025-07-04 1,481.20 1,489.54 1,477.29 1,488.77 248.6M
2025-07-03 1,482.76 1,493.99 1,477.37 1,481.20 423.6M
2025-07-02 1,476.16 1,483.02 1,468.49 1,482.76 246.3M
2025-07-01 1,477.56 1,483.86 1,466.97 1,476.16 255.7M
2025-06-30 1,475.89 1,481.58 1,472.16 1,477.56 212.3M
2025-06-27 1,463.57 1,477.89 1,459.93 1,475.89 281.2M
2025-06-26 1,465.36 1,475.07 1,458.98 1,463.57 229.0M
2025-06-25 1,462.80 1,470.76 1,460.42 1,465.36 293.9M
2025-06-24 1,448.32 1,469.01 1,448.32 1,462.80 327.8M
2025-06-23 1,435.19 1,448.54 1,418.81 1,448.32 241.1M
2025-06-20 1,439.30 1,443.79 1,423.77 1,435.19 339.9M
2025-06-19 1,432.99 1,442.46 1,426.41 1,439.30 252.6M
2025-06-18 1,431.39 1,439.70 1,425.74 1,432.99 275.3M
2025-06-17 1,420.35 1,440.59 1,420.14 1,431.39 268.9M
2025-06-16 1,401.20 1,421.27 1,382.20 1,420.35 310.3M
2025-06-13 1,412.16 1,419.67 1,385.02 1,401.20 398.4M
2025-06-12 1,405.15 1,418.41 1,392.50 1,412.16 356.7M
2025-06-11 1,404.82 1,411.95 1,390.90 1,405.15 167.5M
2025-06-10 1,396.56 1,414.89 1,381.43 1,404.82 246.3M
2025-06-09 1,418.97 1,418.97 1,394.12 1,396.56 221.1M
2025-06-06 1,432.38 1,437.24 1,412.69 1,418.97 280.5M
2025-06-05 1,435.28 1,437.28 1,423.41 1,432.38 208.4M
2025-06-04 1,437.87 1,442.87 1,429.48 1,435.28 268.9M
2025-06-03 1,423.04 1,442.55 1,423.04 1,437.87 344.4M
2025-06-02 1,423.68 1,424.75 1,407.73 1,423.04 256.4M
2025-05-30 1,431.57 1,436.22 1,417.98 1,423.68 324.4M
2025-05-29 1,432.19 1,438.03 1,424.02 1,431.57 291.8M
2025-05-28 1,427.45 1,436.99 1,427.02 1,432.19 263.0M
2025-05-27 1,423.85 1,430.82 1,418.76 1,427.45 349.9M
2025-05-26 1,409.40 1,424.01 1,374.60 1,423.85 332.3M
2025-05-23 1,409.56 1,415.97 1,400.83 1,409.40 222.9M
2025-05-22 1,419.36 1,432.84 1,407.92 1,409.56 366.3M
2025-05-21 1,407.52 1,429.43 1,407.52 1,419.36 410.9M
2025-05-20 1,379.75 1,408.56 1,379.75 1,407.52 368.2M
2025-05-19 1,384.44 1,391.24 1,371.05 1,379.75 341.0M
2025-05-16 1,401.49 1,404.13 1,382.93 1,384.44 304.0M
2025-05-15 1,397.87 1,403.70 1,384.67 1,401.49 564.2M
2025-05-14 1,382.78 1,400.10 1,375.35 1,397.87 431.7M
2025-05-13 1,372.04 1,384.01 1,370.29 1,382.78 370.0M
2025-05-12 1,352.25 1,374.68 1,352.03 1,372.04 449.4M
2025-05-09 1,351.10 1,363.62 1,348.13 1,352.25 269.9M
2025-05-08 1,324.80 1,354.08 1,324.80 1,351.10 324.5M
2025-05-07 1,319.66 1,325.94 1,316.27 1,324.80 241.7M
2025-05-06 1,320.41 1,331.08 1,316.18 1,319.66 275.5M
2025-05-05 1,309.73 1,321.68 1,309.43 1,320.41 207.0M
2025-04-29 1,310.40 1,312.88 1,304.74 1,309.73 222.0M
2025-04-28 1,318.09 1,321.38 1,305.51 1,312.32 218.4M
2025-04-25 1,312.59 1,318.66 1,304.50 1,317.18 384.6M
2025-04-24 1,306.43 1,313.93 1,297.21 1,311.66 291.9M
2025-04-23 1,300.25 1,311.72 1,295.69 1,303.04 347.1M
2025-04-22 1,287.55 1,292.67 1,216.35 1,290.38 641.4M
2025-04-21 1,305.81 1,310.59 1,287.02 1,294.29 327.1M
2025-04-18 1,313.42 1,322.26 1,306.24 1,306.24 409.6M
2025-04-17 1,286.11 1,304.47 1,283.47 1,303.03 278.7M
2025-04-16 1,310.07 1,318.86 1,288.06 1,293.25 286.7M
2025-04-15 1,314.30 1,329.99 1,303.29 1,310.76 385.0M
2025-04-14 1,318.17 1,329.06 1,310.63 1,325.87 393.9M
2025-04-11 1,268.12 1,310.02 1,265.26 1,309.94 743.0M
2025-04-10 1,248.92 1,249.29 1,248.10 1,249.29 55.4M
2025-04-09 1,182.91 1,220.73 1,133.90 1,168.68 667.4M
2025-04-08 1,241.58 1,245.51 1,193.47 1,197.51 557.8M
2025-04-04 1,269.06 1,280.52 1,208.42 1,280.52 867.5M
2025-04-03 1,342.46 1,342.46 1,282.99 1,283.18 810.6M
2025-04-02 1,381.03 1,384.38 1,376.54 1,376.94 236.7M
2025-04-01 1,369.18 1,376.91 1,363.60 1,376.91 212.2M
2025-03-31 1,368.95 1,369.07 1,360.66 1,363.88 270.4M
2025-03-28 1,380.20 1,381.26 1,369.83 1,373.93 208.0M
2025-03-27 1,380.95 1,384.75 1,378.87 1,380.26 222.7M
2025-03-26 1,390.15 1,396.34 1,379.39 1,381.47 300.4M
2025-03-25 1,391.01 1,398.29 1,386.28 1,388.79 303.8M
2025-03-24 1,379.27 1,390.70 1,372.71 1,390.70 351.3M
2025-03-21 1,379.05 1,381.25 1,375.68 1,378.27 281.2M
2025-03-20 1,382.23 1,388.37 1,371.98 1,378.95 360.0M
2025-03-19 1,385.92 1,386.57 1,374.83 1,377.63 363.4M
2025-03-18 1,398.44 1,400.38 1,388.64 1,388.64 291.6M
2025-03-17 1,392.75 1,397.28 1,389.42 1,394.90 352.2M
2025-03-14 1,387.08 1,394.39 1,385.20 1,387.03 374.5M
2025-03-13 1,393.93 1,400.60 1,385.24 1,387.30 348.6M
2025-03-12 1,397.40 1,400.45 1,387.35 1,392.39 267.9M
2025-03-11 1,378.44 1,393.57 1,375.44 1,393.57 267.1M
2025-03-10 1,394.81 1,400.13 1,387.23 1,391.07 307.4M
2025-03-07 1,381.51 1,390.98 1,378.38 1,389.77 328.4M
2025-03-06 1,368.13 1,380.12 1,367.82 1,379.62 282.9M
2025-03-05 1,369.62 1,379.66 1,363.91 1,363.91 269.3M
2025-03-04 1,357.55 1,369.50 1,350.11 1,367.97 296.5M
2025-03-03 1,356.43 1,362.80 1,355.12 1,361.16 260.9M
2025-02-28 1,360.55 1,361.66 1,351.09 1,356.43 237.5M
2025-02-27 1,363.37 1,364.27 1,351.05 1,363.62 232.1M
2025-02-26 1,362.06 1,364.91 1,358.79 1,360.56 213.3M
2025-02-25 1,365.87 1,369.32 1,356.21 1,360.56 270.3M
2025-02-24 1,357.30 1,364.52 1,352.52 1,364.52 296.7M
2025-02-21 1,349.81 1,355.09 1,347.86 1,353.73 230.6M
2025-02-20 1,348.11 1,351.52 1,345.43 1,349.45 207.8M
2025-02-19 1,338.47 1,346.67 1,335.26 1,344.64 173.3M
2025-02-18 1,335.56 1,346.80 1,332.62 1,337.39 177.0M
2025-02-17 1,341.18 1,342.89 1,334.01 1,334.01 181.0M
2025-02-14 1,339.22 1,347.98 1,338.00 1,340.52 185.6M
2025-02-13 1,334.70 1,338.33 1,329.56 1,337.78 139.1M
2025-02-12 1,341.47 1,343.44 1,335.35 1,335.68 131.2M
2025-02-11 1,333.70 1,338.40 1,329.15 1,338.40 237.6M
2025-02-10 1,336.47 1,343.09 1,327.15 1,330.88 283.8M
2025-02-07 1,337.13 1,345.26 1,332.68 1,340.80 193.9M
2025-02-06 1,336.42 1,340.92 1,333.45 1,336.59 175.0M
2025-02-05 1,330.28 1,334.58 1,326.77 1,331.35 152.2M
2025-02-04 1,320.61 1,327.61 1,317.42 1,327.21 184.4M
2025-02-03 1,326.19 1,326.19 1,311.40 1,315.46 184.5M
2025-01-24 1,332.20 1,339.55 1,330.29 1,337.59 149.6M
2025-01-23 1,309.92 1,339.48 1,309.92 1,332.54 206.4M
2025-01-22 1,317.91 1,318.25 1,309.72 1,309.72 128.0M
2025-01-21 1,321.30 1,323.27 1,309.41 1,314.81 127.6M
2025-01-20 1,313.26 1,319.06 1,311.50 1,316.95 125.9M
2025-01-17 1,302.79 1,313.48 1,298.85 1,313.48 112.0M
2025-01-16 1,303.41 1,307.82 1,293.19 1,303.25 145.6M
2025-01-15 1,295.66 1,300.37 1,291.73 1,297.64 117.6M
2025-01-14 1,295.79 1,297.32 1,285.32 1,289.23 114.2M
2025-01-13 1,287.64 1,298.34 1,282.57 1,298.34 144.9M
2025-01-10 1,310.35 1,312.32 1,293.23 1,293.23 168.7M
2025-01-09 1,316.35 1,318.87 1,307.55 1,310.80 0.1M
2025-01-08 1,314.09 1,316.63 1,306.69 1,316.63 0.1M
2025-01-07 1,316.62 1,322.23 1,309.55 1,315.28 0.2M
2025-01-06 1,320.14 1,325.73 1,313.04 1,313.04 0.2M
2025-01-03 1,341.15 1,341.30 1,320.58 1,320.58 0.2M
2025-01-02 1,344.76 1,347.14 1,334.39 1,343.20 0.1M