Vn Small Cap (VNISC)

VNISC
🏛️ 越南 →
1,616.17
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 1,620.99 1,623.78 1,620.28 1,620.28 0.0K
09:01 1,620.28 1,620.51 1,620.24 1,620.24 0.0K
09:02 1,620.28 1,620.65 1,620.23 1,620.65 0.0K
09:03 1,620.65 1,620.73 1,620.41 1,620.73 0.0K
09:04 1,620.73 1,621.09 1,620.60 1,620.94 0.0K
09:05 1,621.00 1,621.01 1,620.88 1,620.90 0.0K
09:06 1,620.90 1,621.66 1,620.90 1,621.66 0.0K
09:07 1,621.44 1,621.60 1,621.34 1,621.60 0.0K
09:08 1,621.59 1,621.59 1,621.52 1,621.58 0.0K
09:09 1,621.58 1,621.64 1,621.58 1,621.60 0.0K
09:10 1,621.48 1,621.70 1,621.48 1,621.70 0.0K
09:11 1,621.69 1,621.69 1,621.58 1,621.58 0.0K
09:12 1,621.56 1,621.62 1,620.60 1,620.85 0.0K
09:13 1,620.85 1,620.92 1,620.72 1,620.92 0.0K
09:14 1,620.95 1,620.95 1,620.31 1,620.57 0.0K
09:15 1,620.99 1,620.99 1,619.00 1,619.15 1,904.9K
09:16 1,619.55 1,620.05 1,619.47 1,619.53 1,414.4K
09:17 1,619.40 1,619.40 1,618.58 1,619.01 382.8K
09:18 1,619.03 1,620.10 1,619.03 1,620.07 479.3K
09:19 1,620.32 1,620.39 1,619.97 1,620.38 367.2K
09:20 1,620.25 1,620.48 1,620.04 1,620.04 418.8K
09:21 1,620.25 1,620.84 1,620.05 1,620.52 466.7K
09:22 1,620.05 1,620.42 1,620.01 1,620.09 937.6K
09:23 1,620.07 1,620.39 1,620.03 1,620.03 665.6K
09:24 1,620.47 1,621.38 1,620.47 1,621.24 779.6K
09:25 1,621.15 1,621.32 1,620.93 1,621.03 993.2K
09:26 1,621.15 1,621.39 1,620.98 1,621.10 873.2K
09:27 1,621.27 1,621.43 1,621.07 1,621.33 793.6K
09:28 1,621.20 1,621.62 1,620.90 1,620.90 743.8K
09:29 1,620.92 1,620.92 1,620.02 1,620.08 703.9K
09:30 1,619.83 1,619.86 1,619.32 1,619.61 635.4K
09:31 1,619.45 1,619.62 1,619.34 1,619.62 964.6K
09:32 1,619.40 1,619.64 1,619.36 1,619.55 805.2K
09:33 1,619.64 1,619.86 1,619.53 1,619.76 322.4K
09:34 1,619.79 1,619.79 1,619.58 1,619.58 437.8K
09:35 1,619.69 1,619.76 1,619.54 1,619.57 533.2K
09:36 1,619.60 1,619.85 1,619.60 1,619.85 881.3K
09:37 1,620.16 1,620.72 1,620.14 1,620.72 499.5K
09:38 1,620.82 1,621.33 1,620.77 1,621.15 752.8K
09:39 1,621.21 1,621.73 1,621.19 1,621.61 643.1K
09:40 1,621.66 1,621.66 1,621.26 1,621.40 841.1K
09:41 1,621.42 1,621.74 1,621.42 1,621.60 1,023.1K
09:42 1,621.79 1,621.89 1,621.54 1,621.70 924.4K
09:43 1,621.63 1,621.74 1,621.36 1,621.74 587.9K
09:44 1,621.62 1,621.91 1,621.48 1,621.53 532.7K
09:45 1,621.54 1,621.65 1,621.52 1,621.52 479.7K
09:46 1,621.45 1,621.60 1,621.19 1,621.37 504.5K
09:47 1,621.51 1,621.62 1,621.20 1,621.28 333.0K
09:48 1,621.30 1,621.65 1,621.30 1,621.56 416.5K
09:49 1,621.44 1,621.48 1,621.13 1,621.17 359.2K
09:50 1,621.23 1,621.60 1,621.21 1,621.35 426.9K
09:51 1,621.39 1,621.42 1,621.16 1,621.16 574.5K
09:52 1,621.14 1,621.20 1,620.62 1,620.62 444.3K
09:53 1,620.58 1,620.85 1,620.38 1,620.85 1,782.0K
09:54 1,620.84 1,620.95 1,620.50 1,620.50 475.3K
09:55 1,620.44 1,620.46 1,620.20 1,620.36 482.8K
09:56 1,620.20 1,620.26 1,619.86 1,619.90 472.2K
09:57 1,620.09 1,620.47 1,619.99 1,620.47 251.3K
09:58 1,620.57 1,620.63 1,620.44 1,620.63 351.1K
09:59 1,620.63 1,620.79 1,620.44 1,620.79 396.3K
10:00 1,620.85 1,620.87 1,620.52 1,620.66 1,244.3K
10:01 1,620.64 1,620.96 1,620.63 1,620.96 381.6K
10:02 1,620.98 1,621.38 1,620.98 1,621.31 350.7K
10:03 1,621.20 1,621.93 1,621.20 1,621.70 452.6K
10:04 1,621.40 1,622.24 1,621.40 1,622.09 1,275.2K
10:05 1,621.87 1,622.84 1,621.87 1,622.84 496.1K
10:06 1,622.69 1,622.89 1,622.54 1,622.63 501.1K
10:07 1,622.59 1,623.17 1,622.59 1,622.96 787.3K
10:08 1,623.00 1,623.73 1,623.00 1,623.73 593.6K
10:09 1,623.71 1,623.74 1,623.33 1,623.54 317.7K
10:10 1,623.86 1,623.86 1,623.53 1,623.72 428.7K
10:11 1,623.67 1,624.02 1,623.62 1,623.71 396.6K
10:12 1,623.69 1,624.04 1,623.60 1,624.04 590.6K
10:13 1,624.05 1,624.24 1,623.84 1,624.19 384.6K
10:14 1,623.94 1,624.10 1,623.87 1,623.88 683.9K
10:15 1,623.76 1,624.42 1,623.71 1,624.14 639.4K
10:16 1,624.14 1,624.52 1,623.89 1,623.89 783.7K
10:17 1,623.87 1,624.01 1,623.79 1,623.83 511.0K
10:18 1,623.81 1,624.22 1,623.68 1,624.22 553.0K
10:19 1,624.11 1,624.33 1,624.05 1,624.33 835.5K
10:20 1,624.30 1,624.55 1,623.65 1,624.55 1,130.8K
10:21 1,624.48 1,624.52 1,624.01 1,624.24 642.7K
10:22 1,624.27 1,624.45 1,624.09 1,624.45 698.1K
10:23 1,624.25 1,624.31 1,623.49 1,623.81 635.7K
10:24 1,623.65 1,623.65 1,622.87 1,622.87 410.4K
10:25 1,622.95 1,623.18 1,622.87 1,622.99 875.8K
10:26 1,623.12 1,623.40 1,623.08 1,623.36 634.6K
10:27 1,623.36 1,623.81 1,623.36 1,623.81 363.8K
10:28 1,623.73 1,623.73 1,623.29 1,623.29 419.7K
10:29 1,623.22 1,623.51 1,622.99 1,622.99 359.6K
10:30 1,623.04 1,623.18 1,622.98 1,623.18 462.3K
10:31 1,622.98 1,622.98 1,622.50 1,622.59 266.6K
10:32 1,622.48 1,622.61 1,622.39 1,622.39 249.5K
10:33 1,622.26 1,622.60 1,622.10 1,622.30 277.9K
10:34 1,622.25 1,622.35 1,621.81 1,621.85 209.6K
10:35 1,621.85 1,622.08 1,621.65 1,621.70 381.3K
10:36 1,621.71 1,621.71 1,621.26 1,621.26 423.9K
10:37 1,621.32 1,621.59 1,621.14 1,621.45 405.0K
10:38 1,621.44 1,621.44 1,620.95 1,621.04 446.8K
10:39 1,621.09 1,621.17 1,620.91 1,620.93 295.6K
10:40 1,620.73 1,620.73 1,620.37 1,620.37 208.8K
10:41 1,620.40 1,620.40 1,620.02 1,620.33 236.8K
10:42 1,620.23 1,620.43 1,620.11 1,620.29 278.9K
10:43 1,620.38 1,620.52 1,620.07 1,620.43 368.1K
10:44 1,620.29 1,620.71 1,620.29 1,620.32 623.4K
10:45 1,620.56 1,620.64 1,620.35 1,620.64 493.8K
10:46 1,620.63 1,620.63 1,619.70 1,619.82 232.3K
10:47 1,619.86 1,620.17 1,619.83 1,620.00 317.8K
10:48 1,620.06 1,620.10 1,619.77 1,619.77 316.6K
10:49 1,619.73 1,619.92 1,619.63 1,619.88 256.8K
10:50 1,619.76 1,619.89 1,619.69 1,619.69 148.6K
10:51 1,619.52 1,619.85 1,619.43 1,619.43 461.6K
10:52 1,619.41 1,619.41 1,619.05 1,619.35 342.3K
10:53 1,619.41 1,619.51 1,619.14 1,619.17 277.1K
10:54 1,619.12 1,619.29 1,618.96 1,618.96 180.1K
10:55 1,618.89 1,619.09 1,618.86 1,618.98 345.6K
10:56 1,619.01 1,619.08 1,618.63 1,618.63 165.3K
10:57 1,618.63 1,618.99 1,618.63 1,618.99 272.2K
10:58 1,618.95 1,619.23 1,618.90 1,619.22 306.8K
10:59 1,619.16 1,619.32 1,619.16 1,619.26 211.2K
11:00 1,619.22 1,619.33 1,618.99 1,619.09 276.3K
11:01 1,618.98 1,619.21 1,618.88 1,619.19 475.7K
11:02 1,619.19 1,619.63 1,619.19 1,619.63 1,344.8K
11:03 1,619.67 1,619.67 1,619.17 1,619.17 167.2K
11:04 1,619.17 1,619.31 1,618.79 1,618.85 226.5K
11:05 1,618.90 1,619.14 1,618.82 1,618.88 170.7K
11:06 1,618.81 1,618.82 1,618.64 1,618.70 277.6K
11:07 1,618.63 1,618.81 1,618.55 1,618.55 295.2K
11:08 1,618.55 1,618.59 1,618.50 1,618.53 514.4K
11:09 1,618.47 1,618.71 1,618.36 1,618.51 161.3K
11:10 1,618.51 1,618.66 1,618.49 1,618.54 223.3K
11:11 1,618.53 1,618.64 1,617.98 1,617.98 163.5K
11:12 1,617.99 1,618.24 1,617.71 1,617.71 249.1K
11:13 1,617.70 1,618.06 1,617.68 1,617.77 441.1K
11:14 1,617.77 1,617.77 1,617.12 1,617.17 387.3K
11:15 1,617.16 1,617.33 1,616.81 1,616.99 278.1K
11:16 1,616.99 1,617.09 1,616.83 1,617.08 267.6K
11:17 1,616.96 1,617.14 1,616.24 1,616.28 838.2K
11:18 1,616.26 1,616.28 1,615.97 1,615.98 562.3K
11:19 1,615.98 1,615.98 1,615.82 1,615.95 323.6K
11:20 1,616.13 1,616.32 1,615.72 1,615.77 310.8K
11:21 1,615.83 1,616.36 1,615.83 1,616.25 334.0K
11:22 1,616.29 1,616.29 1,615.90 1,616.10 354.1K
11:23 1,616.25 1,617.03 1,616.25 1,616.88 246.4K
11:24 1,616.92 1,616.92 1,616.31 1,616.82 274.5K
11:25 1,616.82 1,617.25 1,616.81 1,617.12 336.2K
11:26 1,617.13 1,617.18 1,616.69 1,616.69 274.4K
11:27 1,616.69 1,617.21 1,616.60 1,617.21 202.5K
11:28 1,617.21 1,617.54 1,617.20 1,617.48 237.8K
11:29 1,617.48 1,617.59 1,617.33 1,617.33 281.5K
11:30 1,617.20 1,617.20 1,617.20 1,617.20 61.8K
11:31 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:32 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:33 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:34 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:35 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:36 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:37 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:38 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:39 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:40 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:41 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:42 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:43 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:44 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:45 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:46 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:47 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:48 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:49 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:50 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:51 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:52 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:53 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:54 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:55 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:56 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:57 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:58 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
11:59 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:00 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:01 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:02 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:03 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:04 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:05 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:06 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:07 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:08 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:09 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:10 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:11 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:12 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:13 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:14 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:15 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:16 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:17 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:18 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:19 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:20 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:21 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:22 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:23 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:24 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:25 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:26 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:27 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:28 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:29 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:30 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:31 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:32 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:33 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:34 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:35 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:36 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:37 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:38 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:39 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:40 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:41 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:42 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:43 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:44 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:45 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:46 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:47 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:48 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:49 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:50 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:51 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:52 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:53 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:54 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:55 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:56 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:57 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:58 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
12:59 1,617.20 1,617.20 1,617.20 1,617.20 0.0K
13:00 1,617.20 1,617.20 1,615.31 1,615.35 1,876.3K
13:01 1,615.31 1,615.31 1,614.98 1,614.98 397.3K
13:02 1,614.97 1,615.10 1,614.82 1,614.97 554.3K
13:03 1,615.18 1,615.84 1,615.18 1,615.73 474.4K
13:04 1,615.70 1,615.85 1,615.70 1,615.71 475.8K
13:05 1,615.70 1,615.95 1,615.66 1,615.74 487.9K
13:06 1,615.73 1,616.23 1,615.64 1,616.23 575.8K
13:07 1,616.08 1,616.31 1,615.97 1,616.31 360.8K
13:08 1,616.27 1,616.80 1,616.27 1,616.56 522.2K
13:09 1,616.58 1,617.09 1,616.56 1,616.69 348.2K
13:10 1,616.53 1,617.16 1,616.46 1,617.16 428.2K
13:11 1,617.18 1,617.55 1,617.07 1,617.43 459.6K
13:12 1,617.41 1,617.87 1,617.34 1,617.87 426.4K
13:13 1,617.83 1,618.11 1,617.60 1,618.11 549.3K
13:14 1,618.14 1,618.31 1,617.95 1,618.12 552.4K
13:15 1,618.04 1,618.57 1,618.04 1,618.57 1,491.6K
13:16 1,618.59 1,619.00 1,618.58 1,618.72 941.8K
13:17 1,618.70 1,619.15 1,618.70 1,619.04 756.5K
13:18 1,618.87 1,619.11 1,618.87 1,619.09 819.7K
13:19 1,619.24 1,619.54 1,619.24 1,619.49 1,016.1K
13:20 1,619.50 1,619.88 1,619.45 1,619.88 1,272.7K
13:21 1,619.91 1,620.34 1,619.90 1,620.24 982.5K
13:22 1,620.37 1,620.39 1,619.97 1,619.97 1,072.5K
13:23 1,620.14 1,620.30 1,619.90 1,620.04 517.7K
13:24 1,620.17 1,620.41 1,619.95 1,619.95 601.8K
13:25 1,620.00 1,620.05 1,618.95 1,619.17 867.8K
13:26 1,619.04 1,619.04 1,618.58 1,618.64 368.0K
13:27 1,618.34 1,618.46 1,618.05 1,618.27 485.0K
13:28 1,618.29 1,618.52 1,618.00 1,618.07 385.8K
13:29 1,618.17 1,618.30 1,617.82 1,618.27 554.3K
13:30 1,618.33 1,618.33 1,617.38 1,617.38 1,066.1K
13:31 1,617.63 1,617.95 1,617.46 1,617.79 409.1K
13:32 1,617.78 1,617.78 1,617.31 1,617.45 544.1K
13:33 1,617.56 1,617.89 1,617.18 1,617.18 619.9K
13:34 1,617.29 1,617.48 1,617.08 1,617.25 482.9K
13:35 1,617.46 1,617.74 1,617.00 1,617.74 711.2K
13:36 1,617.71 1,618.61 1,617.71 1,618.41 906.1K
13:37 1,618.52 1,618.94 1,618.52 1,618.80 672.4K
13:38 1,618.78 1,619.49 1,618.66 1,619.42 737.5K
13:39 1,619.48 1,619.89 1,619.40 1,619.86 732.8K
13:40 1,619.99 1,620.26 1,619.80 1,620.07 466.0K
13:41 1,619.99 1,620.62 1,619.99 1,620.62 872.2K
13:42 1,620.57 1,621.26 1,620.57 1,621.18 2,052.5K
13:43 1,621.21 1,621.72 1,621.21 1,621.72 705.6K
13:44 1,621.70 1,621.98 1,621.49 1,621.74 651.7K
13:45 1,621.66 1,622.02 1,621.37 1,622.02 602.2K
13:46 1,622.04 1,622.23 1,621.62 1,621.86 594.0K
13:47 1,621.81 1,621.97 1,621.42 1,621.42 577.1K
13:48 1,621.30 1,621.30 1,620.94 1,621.00 509.5K
13:49 1,621.03 1,621.22 1,620.84 1,621.22 516.2K
13:50 1,621.24 1,621.31 1,621.00 1,621.04 625.3K
13:51 1,621.28 1,621.66 1,621.17 1,621.66 655.1K
13:52 1,621.93 1,622.77 1,621.77 1,622.68 954.3K
13:53 1,622.67 1,622.94 1,622.39 1,622.64 723.3K
13:54 1,622.85 1,623.60 1,622.83 1,623.60 696.1K
13:55 1,623.52 1,623.52 1,623.23 1,623.52 500.0K
13:56 1,623.57 1,623.80 1,623.34 1,623.78 722.2K
13:57 1,623.74 1,624.07 1,623.66 1,623.96 576.7K
13:58 1,623.84 1,623.98 1,623.64 1,623.80 620.6K
13:59 1,623.90 1,623.94 1,623.72 1,623.78 780.4K
14:00 1,623.83 1,624.16 1,623.79 1,623.85 831.7K
14:01 1,623.89 1,624.29 1,623.58 1,623.69 558.9K
14:02 1,623.69 1,623.69 1,623.18 1,623.20 627.2K
14:03 1,623.29 1,623.45 1,623.15 1,623.38 550.5K
14:04 1,623.56 1,623.59 1,622.94 1,622.98 354.4K
14:05 1,622.96 1,623.05 1,622.48 1,622.49 473.9K
14:06 1,622.32 1,622.62 1,622.32 1,622.48 742.4K
14:07 1,622.71 1,622.82 1,622.13 1,622.36 798.0K
14:08 1,622.37 1,622.37 1,621.39 1,621.44 540.6K
14:09 1,621.42 1,621.42 1,620.96 1,621.17 494.1K
14:10 1,621.04 1,621.06 1,620.49 1,620.53 669.3K
14:11 1,620.34 1,620.85 1,619.94 1,620.85 552.2K
14:12 1,620.85 1,620.85 1,620.19 1,620.56 718.2K
14:13 1,620.55 1,620.67 1,620.38 1,620.55 569.6K
14:14 1,620.78 1,620.87 1,620.27 1,620.27 736.4K
14:15 1,620.30 1,620.64 1,620.27 1,620.59 476.9K
14:16 1,620.52 1,621.02 1,620.39 1,620.73 320.0K
14:17 1,620.66 1,620.66 1,620.30 1,620.30 555.1K
14:18 1,620.43 1,620.50 1,618.74 1,618.74 1,452.9K
14:19 1,618.71 1,618.71 1,617.13 1,617.13 2,098.1K
14:20 1,617.02 1,617.02 1,614.80 1,614.99 2,453.2K
14:21 1,614.73 1,615.07 1,614.70 1,614.75 1,409.5K
14:22 1,614.85 1,615.67 1,614.78 1,615.40 1,438.4K
14:23 1,615.30 1,616.27 1,615.30 1,616.27 857.1K
14:24 1,616.16 1,617.16 1,616.16 1,616.97 750.0K
14:25 1,616.99 1,617.56 1,616.96 1,617.15 838.0K
14:26 1,617.35 1,617.83 1,617.04 1,617.83 730.6K
14:27 1,617.67 1,617.92 1,617.46 1,617.86 834.9K
14:28 1,617.60 1,618.03 1,617.13 1,617.13 1,120.4K
14:29 1,616.95 1,617.72 1,616.89 1,617.72 1,311.7K
14:30 1,617.83 1,617.83 1,615.67 1,615.88 119.5K
14:31 1,615.86 1,616.12 1,615.36 1,615.54 0.0K
14:32 1,615.64 1,615.73 1,615.12 1,615.13 0.0K
14:33 1,615.14 1,615.69 1,615.11 1,615.58 0.0K
14:34 1,615.62 1,615.74 1,615.44 1,615.74 0.0K
14:35 1,615.70 1,616.10 1,615.68 1,616.03 0.0K
14:36 1,616.03 1,616.23 1,615.91 1,615.91 0.0K
14:37 1,615.93 1,615.93 1,615.36 1,615.40 0.0K
14:38 1,615.36 1,615.56 1,615.20 1,615.20 0.0K
14:39 1,615.20 1,615.20 1,615.03 1,615.15 0.0K
14:40 1,615.22 1,615.32 1,615.16 1,615.32 0.0K
14:41 1,615.41 1,615.43 1,615.07 1,615.31 0.0K
14:42 1,615.24 1,615.24 1,614.45 1,614.45 0.0K
14:43 1,614.27 1,614.65 1,614.27 1,614.46 0.0K
14:44 1,614.31 1,615.72 1,614.31 1,615.72 0.0K
14:45 1,616.17 1,616.28 1,616.17 1,616.28 6,055.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,620.99 1,624.55 1,614.27 1,616.17 139.5M
2025-09-25 1,608.68 1,624.21 1,608.68 1,620.99 146.3M
2025-09-24 1,588.38 1,608.73 1,583.08 1,608.68 93.2M
2025-09-23 1,590.41 1,596.94 1,584.98 1,588.38 68.7M
2025-09-22 1,612.85 1,617.62 1,579.53 1,590.41 127.9M
2025-09-19 1,612.29 1,620.72 1,607.01 1,612.85 94.8M
2025-09-18 1,616.64 1,622.88 1,601.42 1,612.29 96.8M
2025-09-17 1,624.45 1,633.24 1,614.15 1,616.64 152.9M
2025-09-16 1,636.64 1,646.87 1,619.57 1,624.45 146.6M
2025-09-15 1,610.73 1,636.64 1,610.29 1,636.64 142.0M
2025-09-12 1,593.91 1,611.25 1,593.68 1,610.73 134.4M
2025-09-11 1,590.84 1,593.91 1,555.50 1,593.91 127.5M
2025-09-10 1,592.78 1,601.23 1,580.03 1,590.84 89.7M
2025-09-09 1,586.95 1,593.94 1,573.79 1,592.78 113.6M
2025-09-08 1,628.95 1,628.95 1,583.83 1,586.95 185.0M
2025-09-05 1,644.29 1,659.20 1,627.45 1,628.95 206.2M
2025-09-04 1,636.80 1,652.16 1,636.13 1,644.29 148.6M
2025-09-03 1,615.55 1,636.81 1,615.55 1,636.80 134.0M
2025-08-29 1,606.59 1,622.45 1,606.59 1,615.55 170.1M
2025-08-28 1,597.17 1,606.59 1,595.31 1,606.59 102.9M
2025-08-27 1,594.15 1,607.89 1,590.29 1,597.17 144.4M
2025-08-26 1,557.43 1,594.15 1,553.14 1,594.15 132.0M
2025-08-25 1,580.41 1,594.21 1,552.16 1,557.43 156.3M
2025-08-22 1,624.88 1,625.60 1,564.11 1,580.41 284.8M
2025-08-21 1,649.90 1,658.53 1,623.82 1,624.88 198.8M
2025-08-20 1,680.59 1,697.66 1,622.35 1,649.90 291.8M
2025-08-19 1,657.11 1,684.28 1,657.11 1,680.59 297.7M
2025-08-18 1,634.00 1,657.11 1,634.00 1,657.11 193.3M
2025-08-15 1,659.62 1,667.02 1,624.43 1,634.00 283.4M
2025-08-14 1,659.78 1,671.94 1,648.49 1,659.62 225.2M
2025-08-13 1,646.46 1,661.57 1,629.66 1,659.78 275.8M
2025-08-12 1,639.44 1,652.89 1,626.96 1,646.46 245.8M
2025-08-11 1,619.77 1,645.30 1,619.77 1,639.44 240.5M
2025-08-08 1,610.32 1,620.45 1,596.07 1,619.77 265.0M
2025-08-07 1,589.61 1,610.32 1,589.61 1,610.32 242.5M
2025-08-06 1,575.63 1,589.61 1,575.63 1,589.61 164.7M
2025-08-05 1,591.57 1,608.70 1,551.08 1,575.63 335.3M
2025-08-04 1,575.39 1,591.57 1,573.05 1,591.57 179.0M
2025-08-01 1,572.76 1,583.58 1,567.79 1,575.39 195.0M
2025-07-31 1,565.89 1,586.55 1,552.70 1,572.76 215.4M
2025-07-30 1,545.12 1,565.89 1,537.70 1,565.89 210.4M
2025-07-29 1,604.12 1,625.26 1,542.82 1,545.12 358.3M
2025-07-28 1,571.65 1,604.44 1,571.65 1,604.12 285.2M
2025-07-25 1,556.60 1,574.63 1,556.60 1,571.65 207.2M
2025-07-24 1,553.89 1,563.26 1,545.98 1,556.60 173.2M
2025-07-23 1,542.65 1,558.52 1,542.65 1,553.89 203.9M
2025-07-22 1,529.78 1,542.65 1,520.22 1,542.65 166.8M
2025-07-21 1,539.19 1,550.78 1,528.17 1,529.78 190.3M
2025-07-18 1,529.24 1,545.34 1,528.85 1,539.19 232.7M
2025-07-17 1,516.09 1,538.46 1,516.09 1,529.24 209.9M
2025-07-16 1,501.79 1,516.29 1,498.92 1,516.09 171.4M
2025-07-15 1,502.97 1,514.55 1,500.90 1,501.79 190.9M
2025-07-14 1,492.81 1,502.97 1,475.74 1,502.97 176.5M
2025-07-11 1,496.81 1,502.43 1,489.53 1,492.81 171.3M
2025-07-10 1,490.09 1,500.91 1,490.09 1,496.81 156.6M
2025-07-09 1,484.73 1,494.11 1,484.73 1,490.09 194.4M
2025-07-08 1,473.89 1,484.85 1,473.89 1,484.73 164.9M
2025-07-07 1,464.71 1,475.39 1,464.71 1,473.89 128.7M
2025-07-04 1,457.60 1,466.69 1,456.29 1,464.71 118.5M
2025-07-03 1,461.55 1,469.53 1,451.11 1,457.60 153.5M
2025-07-02 1,449.16 1,462.25 1,445.49 1,461.55 105.5M
2025-07-01 1,455.00 1,459.52 1,444.30 1,449.16 99.6M
2025-06-30 1,445.66 1,455.12 1,445.16 1,455.00 93.3M
2025-06-27 1,444.70 1,450.58 1,443.84 1,445.66 80.6M
2025-06-26 1,444.41 1,445.79 1,437.93 1,444.70 72.5M
2025-06-25 1,445.58 1,451.37 1,442.52 1,444.41 94.9M
2025-06-24 1,444.91 1,452.02 1,443.90 1,445.58 92.4M
2025-06-23 1,449.17 1,449.17 1,436.74 1,444.91 101.8M
2025-06-20 1,446.12 1,451.55 1,440.89 1,449.17 97.3M
2025-06-19 1,449.78 1,450.75 1,435.76 1,446.12 92.5M
2025-06-18 1,454.06 1,461.06 1,446.72 1,449.78 98.4M
2025-06-17 1,449.17 1,458.69 1,447.56 1,454.06 103.1M
2025-06-16 1,433.42 1,449.19 1,426.78 1,449.17 120.0M
2025-06-13 1,448.51 1,448.51 1,418.85 1,433.42 170.1M
2025-06-12 1,441.21 1,451.91 1,441.21 1,448.51 118.2M
2025-06-11 1,438.39 1,442.54 1,434.88 1,441.21 87.6M
2025-06-10 1,437.71 1,446.47 1,434.33 1,438.39 114.0M
2025-06-09 1,453.93 1,454.47 1,435.81 1,437.71 106.0M
2025-06-06 1,469.91 1,472.36 1,451.09 1,453.93 124.9M
2025-06-05 1,473.15 1,479.42 1,462.21 1,469.91 133.8M
2025-06-04 1,462.81 1,475.48 1,462.81 1,473.15 165.3M
2025-06-03 1,453.74 1,464.08 1,453.74 1,462.81 133.4M
2025-06-02 1,440.88 1,453.74 1,439.14 1,453.74 143.9M
2025-05-30 1,452.80 1,454.68 1,434.54 1,440.88 109.6M
2025-05-29 1,451.99 1,459.28 1,442.99 1,452.80 104.5M
2025-05-28 1,460.05 1,468.70 1,447.94 1,451.99 121.3M
2025-05-27 1,440.76 1,460.05 1,440.76 1,460.05 141.5M
2025-05-26 1,413.30 1,440.76 1,394.55 1,440.76 144.2M
2025-05-23 1,406.03 1,415.23 1,405.21 1,413.30 81.2M
2025-05-22 1,409.69 1,414.55 1,401.46 1,406.03 105.3M
2025-05-21 1,406.09 1,413.16 1,393.85 1,409.69 98.3M
2025-05-20 1,395.99 1,408.76 1,395.99 1,406.09 98.5M
2025-05-19 1,402.89 1,402.89 1,394.53 1,395.99 97.6M
2025-05-16 1,402.65 1,409.78 1,400.67 1,402.89 100.2M
2025-05-15 1,402.36 1,407.81 1,391.67 1,402.65 93.8M
2025-05-14 1,400.82 1,407.70 1,396.66 1,402.36 103.8M
2025-05-13 1,391.78 1,402.75 1,391.78 1,400.82 97.8M
2025-05-12 1,385.70 1,394.29 1,383.52 1,391.78 87.2M
2025-05-09 1,384.25 1,392.60 1,382.65 1,385.70 97.9M
2025-05-08 1,373.70 1,384.25 1,371.88 1,384.25 112.3M
2025-05-07 1,364.32 1,373.70 1,361.28 1,373.70 77.9M
2025-05-06 1,363.34 1,375.63 1,361.39 1,364.32 95.7M
2025-05-05 1,346.07 1,363.34 1,346.07 1,363.34 66.1M
2025-04-29 1,336.58 1,347.52 1,336.29 1,346.07 82.8M
2025-04-28 1,334.38 1,338.40 1,329.82 1,334.87 69.9M
2025-04-25 1,326.84 1,336.78 1,325.63 1,333.49 79.8M
2025-04-24 1,315.93 1,330.76 1,315.39 1,326.89 82.7M
2025-04-23 1,295.63 1,312.30 1,295.63 1,312.30 82.8M
2025-04-22 1,304.26 1,308.72 1,243.37 1,288.59 147.1M
2025-04-21 1,321.33 1,322.63 1,306.34 1,313.37 77.6M
2025-04-18 1,315.07 1,330.50 1,312.96 1,320.95 99.7M
2025-04-17 1,288.72 1,306.20 1,288.23 1,306.20 70.8M
2025-04-16 1,304.67 1,316.39 1,294.27 1,300.20 95.8M
2025-04-15 1,310.37 1,319.23 1,289.69 1,306.59 112.9M
2025-04-14 1,313.95 1,316.50 1,301.37 1,316.50 96.1M
2025-04-11 1,285.64 1,301.69 1,254.56 1,301.69 187.2M
2025-04-10 1,258.04 1,263.02 1,258.04 1,262.12 47.2M
2025-04-09 1,208.44 1,208.44 1,162.54 1,183.48 159.5M
2025-04-08 1,261.80 1,265.09 1,232.04 1,233.52 103.5M
2025-04-04 1,328.41 1,328.41 1,278.91 1,316.68 192.3M
2025-04-03 1,406.78 1,406.78 1,359.50 1,362.50 160.0M
2025-04-02 1,456.19 1,460.48 1,454.95 1,455.69 85.6M
2025-04-01 1,453.27 1,457.31 1,447.20 1,454.07 71.9M
2025-03-31 1,459.92 1,463.69 1,446.69 1,451.56 103.0M
2025-03-28 1,467.83 1,471.06 1,459.79 1,463.40 100.8M
2025-03-27 1,466.66 1,467.94 1,462.30 1,465.03 78.8M
2025-03-26 1,471.28 1,476.53 1,462.37 1,466.71 83.6M
2025-03-25 1,462.96 1,473.97 1,462.05 1,469.50 128.3M
2025-03-24 1,468.43 1,468.66 1,457.27 1,462.32 81.6M
2025-03-21 1,467.26 1,471.67 1,466.75 1,469.97 98.6M
2025-03-20 1,480.66 1,482.35 1,461.82 1,470.37 119.9M
2025-03-19 1,482.37 1,484.14 1,472.96 1,478.01 89.2M
2025-03-18 1,486.97 1,490.72 1,480.59 1,482.33 84.5M
2025-03-17 1,484.89 1,487.69 1,478.78 1,484.56 100.5M
2025-03-14 1,486.81 1,490.60 1,479.27 1,481.44 112.4M
2025-03-13 1,511.82 1,514.36 1,487.36 1,488.63 146.1M
2025-03-12 1,515.13 1,516.20 1,506.68 1,511.32 131.5M
2025-03-11 1,495.86 1,510.97 1,493.94 1,510.97 121.0M
2025-03-10 1,512.54 1,513.82 1,503.32 1,507.05 121.4M
2025-03-07 1,510.74 1,517.39 1,508.50 1,508.50 116.0M
2025-03-06 1,499.95 1,507.69 1,498.62 1,507.69 117.9M
2025-03-05 1,515.14 1,516.41 1,497.00 1,497.00 109.8M
2025-03-04 1,514.26 1,519.86 1,501.55 1,514.12 138.1M
2025-03-03 1,522.80 1,523.10 1,514.52 1,517.87 134.7M
2025-02-28 1,527.98 1,532.62 1,519.62 1,522.58 114.5M
2025-02-27 1,517.52 1,525.02 1,509.54 1,525.02 125.5M
2025-02-26 1,515.16 1,521.61 1,514.39 1,514.47 109.0M
2025-02-25 1,513.76 1,517.28 1,506.92 1,512.78 131.1M
2025-02-24 1,507.12 1,509.49 1,497.59 1,507.64 111.1M
2025-02-21 1,507.28 1,509.85 1,498.46 1,506.81 112.3M
2025-02-20 1,511.22 1,512.74 1,503.24 1,505.79 122.7M
2025-02-19 1,488.71 1,504.43 1,488.71 1,504.43 150.0M
2025-02-18 1,485.03 1,493.28 1,481.25 1,487.03 113.7M
2025-02-17 1,477.41 1,488.51 1,477.41 1,483.14 124.3M
2025-02-14 1,468.25 1,477.95 1,468.25 1,475.43 96.9M
2025-02-13 1,459.77 1,467.57 1,457.84 1,467.57 81.0M
2025-02-12 1,458.37 1,461.03 1,457.50 1,458.68 82.2M
2025-02-11 1,448.00 1,457.72 1,447.39 1,454.96 83.8M
2025-02-10 1,459.85 1,459.88 1,446.90 1,447.61 92.8M
2025-02-07 1,462.24 1,469.65 1,461.37 1,463.06 95.2M
2025-02-06 1,460.48 1,461.49 1,452.64 1,460.29 91.7M
2025-02-05 1,448.35 1,456.73 1,447.45 1,456.73 85.9M
2025-02-04 1,429.51 1,444.39 1,429.50 1,444.39 96.2M
2025-02-03 1,420.52 1,426.27 1,417.81 1,424.98 71.0M
2025-01-24 1,422.55 1,423.99 1,416.55 1,421.26 73.7M
2025-01-23 1,409.58 1,421.55 1,409.58 1,420.82 59.5M
2025-01-22 1,417.71 1,419.57 1,409.72 1,409.72 68.7M
2025-01-21 1,425.61 1,428.22 1,416.10 1,416.96 69.7M
2025-01-20 1,432.15 1,434.21 1,422.34 1,424.08 61.4M
2025-01-17 1,418.94 1,428.34 1,417.30 1,428.34 76.7M
2025-01-16 1,418.57 1,423.11 1,412.24 1,415.99 62.3M
2025-01-15 1,395.04 1,412.26 1,394.59 1,412.26 66.3M
2025-01-14 1,399.91 1,401.38 1,392.12 1,394.28 46.2M
2025-01-13 1,387.67 1,398.07 1,381.06 1,398.07 65.6M
2025-01-10 1,409.15 1,411.32 1,391.42 1,391.42 73.4M
2025-01-09 1,418.17 1,420.85 1,408.01 1,409.28 0.0M
2025-01-08 1,404.23 1,416.44 1,399.89 1,416.44 0.1M
2025-01-07 1,414.48 1,418.76 1,400.84 1,405.18 0.1M
2025-01-06 1,438.11 1,442.65 1,409.59 1,414.84 0.1M
2025-01-03 1,455.62 1,458.35 1,439.33 1,439.33 0.1M
2025-01-02 1,452.85 1,456.21 1,449.50 1,455.90 0.1M