德意志银行

DBKGn
🏛️ 德国 →
30.03
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
09:00 30.84 30.85 30.73 30.74 0.0K
09:01 30.75 30.75 30.58 30.61 0.0K
09:02 30.60 30.60 30.55 30.56 0.0K
09:03 30.53 30.53 30.46 30.49 0.0K
09:04 30.48 30.48 30.40 30.40 0.0K
09:05 30.36 30.36 30.31 30.31 0.0K
09:06 30.30 30.35 30.27 30.35 0.0K
09:07 30.33 30.37 30.33 30.35 0.0K
09:08 30.34 30.34 30.31 30.31 0.0K
09:09 30.32 30.32 30.28 30.30 0.0K
09:10 30.33 30.35 30.31 30.35 0.0K
09:11 30.34 30.43 30.34 30.41 0.0K
09:12 30.40 30.43 30.37 30.37 0.0K
09:13 30.41 30.41 30.38 30.38 0.0K
09:14 30.39 30.40 30.36 30.36 0.0K
09:15 30.39 30.41 30.39 30.40 0.0K
09:16 30.38 30.38 30.34 30.36 0.0K
09:17 30.36 30.36 30.33 30.33 0.0K
09:18 30.33 30.36 30.33 30.35 0.0K
09:19 30.34 30.34 30.30 30.32 0.0K
09:20 30.33 30.33 30.31 30.31 0.0K
09:21 30.32 30.33 30.32 30.33 0.0K
09:22 30.30 30.30 30.27 30.27 0.0K
09:23 30.26 30.30 30.24 30.29 0.0K
09:24 30.29 30.31 30.29 30.29 0.0K
09:25 30.31 30.32 30.26 30.27 0.0K
09:26 30.28 30.28 30.24 30.24 0.0K
09:27 30.26 30.26 30.21 30.21 0.0K
09:28 30.20 30.22 30.19 30.21 0.0K
09:29 30.20 30.21 30.20 30.20 0.0K
09:30 30.24 30.24 30.20 30.21 0.0K
09:31 30.22 30.23 30.19 30.19 0.0K
09:32 30.20 30.20 30.15 30.17 0.0K
09:33 30.15 30.23 30.15 30.23 0.0K
09:34 30.22 30.24 30.22 30.24 0.0K
09:35 30.22 30.22 30.19 30.19 0.0K
09:36 30.17 30.19 30.17 30.19 0.0K
09:37 30.18 30.18 30.17 30.18 0.0K
09:38 30.20 30.22 30.20 30.22 0.0K
09:39 30.21 30.26 30.21 30.26 0.0K
09:40 30.25 30.27 30.25 30.26 0.0K
09:41 30.25 30.26 30.24 30.24 0.0K
09:42 30.24 30.28 30.24 30.27 0.0K
09:43 30.26 30.28 30.25 30.28 0.0K
09:44 30.29 30.29 30.27 30.29 0.0K
09:45 30.30 30.33 30.30 30.33 0.0K
09:46 30.37 30.39 30.37 30.38 0.0K
09:47 30.39 30.44 30.38 30.44 0.0K
09:48 30.43 30.43 30.39 30.39 0.0K
09:49 30.39 30.42 30.39 30.40 0.0K
09:50 30.41 30.42 30.40 30.42 0.0K
09:51 30.40 30.40 30.38 30.38 0.0K
09:52 30.39 30.40 30.38 30.40 0.0K
09:53 30.41 30.42 30.40 30.41 0.0K
09:54 30.41 30.46 30.40 30.43 0.0K
09:55 30.43 30.47 30.43 30.47 0.0K
09:56 30.46 30.47 30.45 30.46 0.0K
09:57 30.48 30.49 30.48 30.49 0.0K
09:58 30.50 30.51 30.50 30.50 0.0K
09:59 30.50 30.52 30.50 30.52 0.0K
10:00 30.52 30.52 30.48 30.49 0.0K
10:01 30.47 30.47 30.45 30.45 0.0K
10:02 30.44 30.44 30.42 30.42 0.0K
10:03 30.44 30.45 30.43 30.43 0.0K
10:04 30.44 30.45 30.43 30.44 0.0K
10:05 30.43 30.45 30.42 30.44 0.0K
10:06 30.43 30.44 30.43 30.43 0.0K
10:07 30.44 30.47 30.43 30.47 0.0K
10:08 30.46 30.48 30.46 30.48 0.0K
10:09 30.49 30.50 30.48 30.48 0.0K
10:10 30.47 30.48 30.46 30.46 0.0K
10:11 30.47 30.47 30.46 30.47 0.0K
10:12 30.49 30.49 30.47 30.47 0.0K
10:13 30.48 30.51 30.47 30.50 0.0K
10:14 30.49 30.50 30.49 30.50 0.0K
10:15 30.51 30.52 30.51 30.51 0.0K
10:16 30.50 30.50 30.49 30.50 0.0K
10:17 30.49 30.52 30.49 30.52 0.0K
10:18 30.50 30.50 30.48 30.48 0.0K
10:19 30.49 30.49 30.47 30.47 0.0K
10:20 30.46 30.47 30.45 30.47 0.0K
10:21 30.46 30.46 30.45 30.46 0.0K
10:22 30.45 30.45 30.42 30.44 0.0K
10:23 30.45 30.45 30.42 30.44 0.0K
10:24 30.44 30.46 30.44 30.46 0.0K
10:25 30.47 30.48 30.47 30.48 0.0K
10:26 30.48 30.49 30.47 30.47 0.0K
10:27 30.48 30.48 30.47 30.47 0.0K
10:28 30.48 30.48 30.46 30.46 0.0K
10:29 30.47 30.47 30.43 30.43 0.0K
10:30 30.44 30.45 30.41 30.43 0.0K
10:31 30.42 30.43 30.40 30.41 0.0K
10:32 30.40 30.42 30.40 30.42 0.0K
10:33 30.43 30.45 30.43 30.45 0.0K
10:34 30.44 30.44 30.43 30.43 0.0K
10:35 30.45 30.45 30.45 30.45 0.0K
10:36 30.46 30.46 30.45 30.45 0.0K
10:37 30.46 30.46 30.45 30.46 0.0K
10:38 30.45 30.46 30.42 30.42 0.0K
10:39 30.41 30.42 30.41 30.42 0.0K
10:40 30.41 30.43 30.39 30.43 0.0K
10:41 30.44 30.44 30.42 30.44 0.0K
10:42 30.43 30.43 30.43 30.43 0.0K
10:43 30.44 30.44 30.44 30.44 0.0K
10:44 30.42 30.43 30.41 30.42 0.0K
10:45 30.43 30.43 30.42 30.42 0.0K
10:46 30.43 30.43 30.41 30.41 0.0K
10:47 30.42 30.43 30.42 30.43 0.0K
10:48 30.44 30.44 30.43 30.43 0.0K
10:49 30.43 30.46 30.43 30.45 0.0K
10:50 30.46 30.46 30.46 30.46 0.0K
10:51 30.45 30.45 30.41 30.41 0.0K
10:52 30.42 30.42 30.38 30.38 0.0K
10:53 30.39 30.41 30.39 30.40 0.0K
10:54 30.40 30.41 30.40 30.41 0.0K
10:55 30.41 30.42 30.41 30.42 0.0K
10:56 30.45 30.47 30.45 30.47 0.0K
10:57 30.46 30.47 30.45 30.46 0.0K
10:58 30.47 30.47 30.45 30.45 0.0K
10:59 30.44 30.45 30.43 30.43 0.0K
11:00 30.42 30.45 30.42 30.45 0.0K
11:01 30.45 30.49 30.45 30.49 0.0K
11:02 30.48 30.50 30.48 30.50 0.0K
11:03 30.49 30.51 30.49 30.51 0.0K
11:04 30.50 30.51 30.50 30.50 0.0K
11:05 30.49 30.49 30.48 30.48 0.0K
11:06 30.49 30.50 30.49 30.50 0.0K
11:07 30.51 30.53 30.51 30.51 0.0K
11:08 30.50 30.50 30.50 30.50 0.0K
11:09 30.51 30.54 30.51 30.54 0.0K
11:10 30.54 30.54 30.53 30.54 0.0K
11:11 30.55 30.55 30.53 30.54 0.0K
11:12 30.55 30.55 30.53 30.55 0.0K
11:13 30.54 30.55 30.54 30.55 0.0K
11:14 30.54 30.55 30.54 30.55 0.0K
11:15 30.54 30.56 30.54 30.54 0.0K
11:16 30.55 30.55 30.55 30.55 0.0K
11:18 30.54 30.55 30.54 30.55 0.0K
11:20 30.55 30.55 30.53 30.53 0.0K
11:21 30.52 30.53 30.50 30.51 0.0K
11:22 30.52 30.52 30.50 30.50 0.0K
11:23 30.51 30.51 30.49 30.50 0.0K
11:24 30.51 30.51 30.50 30.50 0.0K
11:25 30.51 30.51 30.48 30.49 0.0K
11:27 30.50 30.50 30.50 30.50 0.0K
11:28 30.49 30.50 30.48 30.50 0.0K
11:29 30.51 30.52 30.51 30.51 0.0K
11:30 30.50 30.53 30.50 30.52 0.0K
11:31 30.53 30.53 30.51 30.52 0.0K
11:32 30.51 30.51 30.49 30.49 0.0K
11:33 30.47 30.49 30.47 30.49 0.0K
11:34 30.50 30.52 30.50 30.52 0.0K
11:35 30.53 30.55 30.53 30.54 0.0K
11:36 30.53 30.53 30.51 30.51 0.0K
11:37 30.52 30.52 30.50 30.50 0.0K
11:38 30.49 30.50 30.49 30.50 0.0K
11:39 30.51 30.52 30.51 30.52 0.0K
11:40 30.51 30.53 30.51 30.53 0.0K
11:41 30.52 30.52 30.50 30.51 0.0K
11:42 30.52 30.52 30.50 30.50 0.0K
11:43 30.49 30.49 30.46 30.46 0.0K
11:44 30.45 30.47 30.45 30.46 0.0K
11:45 30.47 30.48 30.47 30.48 0.0K
11:46 30.45 30.45 30.45 30.45 0.0K
11:47 30.47 30.48 30.46 30.48 0.0K
11:48 30.49 30.50 30.49 30.50 0.0K
11:49 30.51 30.51 30.51 30.51 0.0K
11:50 30.50 30.51 30.50 30.51 0.0K
11:51 30.52 30.52 30.52 30.52 0.0K
11:52 30.53 30.53 30.52 30.53 0.0K
11:53 30.52 30.54 30.52 30.53 0.0K
11:54 30.54 30.54 30.54 30.54 0.0K
11:55 30.54 30.56 30.54 30.56 0.0K
11:56 30.57 30.57 30.55 30.55 0.0K
11:57 30.56 30.58 30.56 30.58 0.0K
11:58 30.57 30.57 30.57 30.57 0.0K
11:59 30.56 30.56 30.55 30.55 0.0K
12:00 30.55 30.55 30.55 30.55 0.0K
12:01 30.54 30.55 30.54 30.55 0.0K
12:02 30.56 30.56 30.54 30.55 0.0K
12:03 30.56 30.57 30.56 30.56 0.0K
12:04 30.57 30.60 30.57 30.60 0.0K
12:05 30.61 30.61 30.60 30.61 0.0K
12:06 30.62 30.64 30.62 30.64 0.0K
12:07 30.62 30.63 30.62 30.63 0.0K
12:08 30.65 30.65 30.60 30.61 0.0K
12:09 30.59 30.59 30.57 30.58 0.0K
12:10 30.59 30.61 30.59 30.60 0.0K
12:11 30.61 30.62 30.60 30.62 0.0K
12:12 30.61 30.62 30.61 30.62 0.0K
12:13 30.61 30.62 30.61 30.61 0.0K
12:14 30.62 30.62 30.59 30.59 0.0K
12:15 30.59 30.59 30.59 30.59 0.0K
12:16 30.58 30.58 30.58 30.58 0.0K
12:17 30.59 30.60 30.59 30.60 0.0K
12:18 30.61 30.61 30.60 30.60 0.0K
12:19 30.61 30.62 30.61 30.62 0.0K
12:20 30.62 30.62 30.61 30.62 0.0K
12:21 30.63 30.63 30.61 30.62 0.0K
12:22 30.61 30.61 30.60 30.60 0.0K
12:23 30.61 30.61 30.61 30.61 0.0K
12:24 30.60 30.61 30.60 30.60 0.0K
12:25 30.61 30.61 30.61 30.61 0.0K
12:26 30.63 30.63 30.63 30.63 0.0K
12:27 30.60 30.61 30.60 30.61 0.0K
12:28 30.62 30.62 30.61 30.61 0.0K
12:29 30.62 30.62 30.61 30.61 0.0K
12:30 30.62 30.62 30.61 30.61 0.0K
12:31 30.63 30.63 30.63 30.63 0.0K
12:32 30.62 30.63 30.62 30.63 0.0K
12:33 30.62 30.64 30.60 30.60 0.0K
12:34 30.61 30.61 30.60 30.60 0.0K
12:35 30.59 30.60 30.57 30.60 0.0K
12:36 30.60 30.60 30.59 30.59 0.0K
12:37 30.59 30.60 30.59 30.60 0.0K
12:38 30.59 30.59 30.59 30.59 0.0K
12:39 30.60 30.60 30.59 30.59 0.0K
12:40 30.60 30.62 30.60 30.62 0.0K
12:42 30.63 30.63 30.62 30.62 0.0K
12:43 30.63 30.63 30.62 30.62 0.0K
12:44 30.63 30.63 30.63 30.63 0.0K
12:45 30.64 30.69 30.64 30.69 0.0K
12:46 30.68 30.68 30.67 30.68 0.0K
12:47 30.69 30.71 30.69 30.71 0.0K
12:48 30.70 30.70 30.70 30.70 0.0K
12:49 30.69 30.70 30.69 30.70 0.0K
12:50 30.69 30.70 30.68 30.68 0.0K
12:51 30.67 30.68 30.66 30.67 0.0K
12:52 30.68 30.68 30.67 30.67 0.0K
12:53 30.66 30.67 30.66 30.67 0.0K
12:54 30.68 30.68 30.68 30.68 0.0K
12:55 30.69 30.69 30.69 30.69 0.0K
12:56 30.68 30.68 30.67 30.67 0.0K
12:57 30.66 30.67 30.66 30.67 0.0K
12:58 30.66 30.67 30.66 30.66 0.0K
12:59 30.65 30.65 30.65 30.65 0.0K
13:00 30.66 30.66 30.66 30.66 0.0K
13:02 30.65 30.66 30.64 30.64 0.0K
13:03 30.66 30.66 30.66 30.66 0.0K
13:04 30.65 30.65 30.65 30.65 0.0K
13:05 30.66 30.66 30.66 30.66 0.0K
13:06 30.67 30.68 30.66 30.68 0.0K
13:07 30.66 30.67 30.66 30.66 0.0K
13:08 30.67 30.67 30.66 30.66 0.0K
13:10 30.67 30.67 30.67 30.67 0.0K
13:11 30.66 30.67 30.66 30.66 0.0K
13:12 30.65 30.65 30.63 30.64 0.0K
13:13 30.64 30.65 30.63 30.63 0.0K
13:14 30.62 30.62 30.62 30.62 0.0K
13:15 30.61 30.61 30.61 30.61 0.0K
13:16 30.62 30.62 30.60 30.60 0.0K
13:17 30.61 30.61 30.60 30.60 0.0K
13:18 30.59 30.60 30.59 30.59 0.0K
13:19 30.58 30.59 30.58 30.58 0.0K
13:20 30.57 30.59 30.57 30.59 0.0K
13:21 30.58 30.60 30.58 30.59 0.0K
13:22 30.60 30.60 30.59 30.59 0.0K
13:23 30.58 30.58 30.58 30.58 0.0K
13:24 30.59 30.59 30.59 30.59 0.0K
13:26 30.58 30.58 30.57 30.57 0.0K
13:27 30.56 30.57 30.56 30.57 0.0K
13:28 30.58 30.58 30.58 30.58 0.0K
13:29 30.59 30.59 30.58 30.58 0.0K
13:30 30.59 30.59 30.58 30.58 0.0K
13:31 30.57 30.58 30.57 30.58 0.0K
13:32 30.57 30.58 30.57 30.58 0.0K
13:33 30.59 30.63 30.59 30.63 0.0K
13:34 30.62 30.62 30.61 30.62 0.0K
13:35 30.61 30.61 30.59 30.59 0.0K
13:36 30.60 30.60 30.57 30.58 0.0K
13:37 30.59 30.59 30.57 30.57 0.0K
13:38 30.58 30.59 30.57 30.59 0.0K
13:39 30.60 30.60 30.59 30.59 0.0K
13:40 30.60 30.60 30.59 30.59 0.0K
13:41 30.58 30.58 30.57 30.57 0.0K
13:42 30.56 30.57 30.56 30.56 0.0K
13:44 30.57 30.57 30.56 30.57 0.0K
13:45 30.56 30.57 30.55 30.56 0.0K
13:46 30.57 30.57 30.57 30.57 0.0K
13:47 30.58 30.58 30.57 30.57 0.0K
13:48 30.58 30.58 30.56 30.56 0.0K
13:49 30.57 30.57 30.56 30.56 0.0K
13:50 30.55 30.56 30.54 30.56 0.0K
13:51 30.57 30.58 30.57 30.57 0.0K
13:52 30.58 30.58 30.56 30.56 0.0K
13:53 30.55 30.55 30.54 30.54 0.0K
13:54 30.56 30.58 30.56 30.58 0.0K
13:55 30.57 30.58 30.57 30.58 0.0K
13:56 30.59 30.59 30.56 30.56 0.0K
13:57 30.57 30.57 30.56 30.57 0.0K
13:58 30.56 30.56 30.56 30.56 0.0K
13:59 30.57 30.57 30.56 30.57 0.0K
14:00 30.58 30.58 30.56 30.56 0.0K
14:01 30.57 30.58 30.57 30.58 0.0K
14:02 30.57 30.58 30.57 30.58 0.0K
14:03 30.57 30.58 30.56 30.57 0.0K
14:04 30.58 30.58 30.56 30.57 0.0K
14:05 30.56 30.56 30.56 30.56 0.0K
14:06 30.57 30.57 30.56 30.57 0.0K
14:07 30.57 30.57 30.56 30.56 0.0K
14:08 30.55 30.56 30.54 30.54 0.0K
14:09 30.55 30.55 30.55 30.55 0.0K
14:10 30.56 30.56 30.54 30.54 0.0K
14:11 30.55 30.55 30.54 30.55 0.0K
14:12 30.57 30.58 30.57 30.57 0.0K
14:13 30.58 30.61 30.58 30.60 0.0K
14:15 30.61 30.63 30.61 30.62 0.0K
14:16 30.63 30.63 30.62 30.62 0.0K
14:17 30.63 30.63 30.61 30.61 0.0K
14:18 30.62 30.62 30.58 30.58 0.0K
14:19 30.57 30.58 30.56 30.56 0.0K
14:20 30.56 30.58 30.56 30.57 0.0K
14:21 30.58 30.59 30.58 30.59 0.0K
14:22 30.58 30.59 30.58 30.59 0.0K
14:23 30.59 30.62 30.59 30.62 0.0K
14:24 30.63 30.65 30.63 30.65 0.0K
14:25 30.66 30.66 30.66 30.66 0.0K
14:27 30.65 30.68 30.65 30.68 0.0K
14:28 30.69 30.69 30.68 30.68 0.0K
14:29 30.67 30.67 30.66 30.67 0.0K
14:30 30.69 30.71 30.69 30.71 0.0K
14:31 30.70 30.70 30.70 30.70 0.0K
14:32 30.69 30.70 30.69 30.70 0.0K
14:33 30.69 30.70 30.69 30.70 0.0K
14:34 30.71 30.71 30.69 30.69 0.0K
14:35 30.70 30.70 30.69 30.69 0.0K
14:36 30.70 30.72 30.70 30.72 0.0K
14:37 30.71 30.72 30.71 30.72 0.0K
14:38 30.72 30.73 30.72 30.73 0.0K
14:39 30.73 30.73 30.73 30.73 0.0K
14:40 30.72 30.72 30.70 30.71 0.0K
14:41 30.70 30.70 30.67 30.67 0.0K
14:42 30.66 30.70 30.66 30.70 0.0K
14:43 30.70 30.71 30.69 30.69 0.0K
14:44 30.70 30.70 30.69 30.69 0.0K
14:45 30.68 30.68 30.68 30.68 0.0K
14:46 30.67 30.67 30.66 30.67 0.0K
14:47 30.68 30.68 30.67 30.68 0.0K
14:48 30.67 30.67 30.67 30.67 0.0K
14:49 30.68 30.70 30.68 30.70 0.0K
14:50 30.70 30.70 30.68 30.69 0.0K
14:51 30.70 30.70 30.70 30.70 0.0K
14:52 30.70 30.70 30.69 30.69 0.0K
14:53 30.70 30.71 30.69 30.71 0.0K
14:54 30.70 30.71 30.69 30.71 0.0K
14:55 30.70 30.70 30.70 30.70 0.0K
14:56 30.71 30.71 30.69 30.69 0.0K
14:57 30.71 30.71 30.71 30.71 0.0K
14:58 30.72 30.72 30.71 30.71 0.0K
14:59 30.72 30.72 30.71 30.71 0.0K
15:00 30.70 30.71 30.68 30.70 0.0K
15:01 30.69 30.70 30.66 30.67 0.0K
15:02 30.68 30.68 30.66 30.66 0.0K
15:03 30.67 30.69 30.67 30.69 0.0K
15:04 30.68 30.68 30.68 30.68 0.0K
15:06 30.67 30.67 30.66 30.66 0.0K
15:07 30.64 30.66 30.64 30.66 0.0K
15:08 30.66 30.68 30.66 30.68 0.0K
15:09 30.69 30.69 30.68 30.68 0.0K
15:10 30.69 30.70 30.69 30.70 0.0K
15:11 30.71 30.71 30.71 30.71 0.0K
15:12 30.70 30.70 30.70 30.70 0.0K
15:13 30.70 30.71 30.70 30.71 0.0K
15:14 30.70 30.71 30.70 30.71 0.0K
15:15 30.72 30.72 30.69 30.69 0.0K
15:16 30.70 30.71 30.70 30.70 0.0K
15:17 30.71 30.72 30.71 30.72 0.0K
15:18 30.72 30.74 30.72 30.74 0.0K
15:19 30.72 30.73 30.72 30.73 0.0K
15:20 30.72 30.74 30.72 30.73 0.0K
15:21 30.74 30.74 30.72 30.74 0.0K
15:22 30.73 30.74 30.73 30.74 0.0K
15:23 30.75 30.76 30.75 30.75 0.0K
15:24 30.77 30.77 30.76 30.76 0.0K
15:25 30.77 30.77 30.75 30.77 0.0K
15:26 30.76 30.77 30.75 30.76 0.0K
15:27 30.75 30.76 30.75 30.75 0.0K
15:28 30.74 30.74 30.74 30.74 0.0K
15:29 30.72 30.73 30.72 30.73 0.0K
15:30 30.76 30.81 30.75 30.75 0.0K
15:31 30.76 30.79 30.75 30.78 0.0K
15:32 30.79 30.79 30.77 30.78 0.0K
15:33 30.76 30.76 30.74 30.75 0.0K
15:34 30.74 30.74 30.72 30.73 0.0K
15:35 30.73 30.73 30.72 30.73 0.0K
15:36 30.72 30.72 30.70 30.71 0.0K
15:37 30.72 30.73 30.72 30.73 0.0K
15:38 30.74 30.74 30.72 30.72 0.0K
15:39 30.73 30.76 30.73 30.76 0.0K
15:40 30.76 30.78 30.76 30.78 0.0K
15:41 30.77 30.78 30.76 30.76 0.0K
15:42 30.78 30.79 30.77 30.78 0.0K
15:43 30.77 30.77 30.76 30.76 0.0K
15:44 30.75 30.76 30.75 30.76 0.0K
15:45 30.77 30.77 30.75 30.75 0.0K
15:46 30.76 30.76 30.74 30.74 0.0K
15:47 30.75 30.77 30.75 30.76 0.0K
15:48 30.77 30.77 30.76 30.77 0.0K
15:49 30.75 30.75 30.72 30.72 0.0K
15:50 30.71 30.71 30.70 30.70 0.0K
15:51 30.71 30.71 30.69 30.69 0.0K
15:52 30.70 30.72 30.70 30.72 0.0K
15:53 30.72 30.72 30.71 30.71 0.0K
15:54 30.72 30.73 30.71 30.73 0.0K
15:55 30.74 30.74 30.72 30.72 0.0K
15:56 30.71 30.71 30.69 30.70 0.0K
15:57 30.71 30.72 30.71 30.72 0.0K
15:58 30.71 30.71 30.69 30.69 0.0K
15:59 30.70 30.70 30.69 30.70 0.0K
16:00 30.72 30.74 30.72 30.74 0.0K
16:01 30.75 30.76 30.75 30.75 0.0K
16:02 30.74 30.74 30.72 30.73 0.0K
16:03 30.71 30.73 30.71 30.73 0.0K
16:04 30.74 30.74 30.73 30.73 0.0K
16:05 30.74 30.74 30.73 30.73 0.0K
16:06 30.72 30.72 30.72 30.72 0.0K
16:07 30.73 30.74 30.73 30.73 0.0K
16:08 30.72 30.73 30.72 30.73 0.0K
16:09 30.72 30.72 30.71 30.72 0.0K
16:10 30.73 30.76 30.73 30.75 0.0K
16:11 30.73 30.74 30.73 30.74 0.0K
16:12 30.72 30.75 30.72 30.75 0.0K
16:14 30.76 30.79 30.76 30.78 0.0K
16:15 30.78 30.78 30.78 30.78 0.0K
16:16 30.79 30.79 30.78 30.78 0.0K
16:17 30.79 30.79 30.78 30.79 0.0K
16:18 30.78 30.79 30.77 30.78 0.0K
16:19 30.79 30.81 30.79 30.80 0.0K
16:20 30.81 30.81 30.80 30.80 0.0K
16:21 30.79 30.80 30.79 30.80 0.0K
16:22 30.79 30.81 30.79 30.81 0.0K
16:23 30.82 30.82 30.81 30.81 0.0K
16:25 30.81 30.81 30.79 30.80 0.0K
16:26 30.79 30.79 30.79 30.79 0.0K
16:27 30.78 30.79 30.78 30.79 0.0K
16:28 30.81 30.82 30.81 30.82 0.0K
16:29 30.83 30.83 30.81 30.81 0.0K
16:30 30.81 30.82 30.81 30.82 0.0K
16:31 30.81 30.82 30.81 30.82 0.0K
16:32 30.83 30.83 30.80 30.81 0.0K
16:33 30.80 30.81 30.80 30.81 0.0K
16:34 30.80 30.80 30.80 30.80 0.0K
16:35 30.81 30.81 30.81 30.81 0.0K
16:36 30.82 30.82 30.81 30.81 0.0K
16:37 30.82 30.82 30.81 30.82 0.0K
16:38 30.81 30.81 30.81 30.81 0.0K
16:39 30.82 30.84 30.82 30.84 0.0K
16:40 30.85 30.86 30.84 30.84 0.0K
16:41 30.85 30.86 30.85 30.86 0.0K
16:42 30.87 30.88 30.86 30.86 0.0K
16:43 30.86 30.87 30.85 30.85 0.0K
16:44 30.84 30.86 30.84 30.86 0.0K
16:46 30.85 30.85 30.83 30.84 0.0K
16:47 30.84 30.85 30.83 30.84 0.0K
16:48 30.83 30.84 30.83 30.83 0.0K
16:49 30.84 30.84 30.84 30.84 0.0K
16:50 30.85 30.85 30.84 30.85 0.0K
16:51 30.86 30.86 30.85 30.86 0.0K
16:52 30.85 30.87 30.85 30.87 0.0K
16:53 30.86 30.86 30.85 30.85 0.0K
16:54 30.86 30.86 30.85 30.85 0.0K
16:55 30.84 30.84 30.83 30.83 0.0K
16:56 30.84 30.84 30.82 30.83 0.0K
16:57 30.83 30.83 30.81 30.82 0.0K
16:58 30.83 30.83 30.83 30.83 0.0K
16:59 30.82 30.82 30.81 30.82 0.0K
17:00 30.82 30.82 30.79 30.79 0.0K
17:01 30.78 30.78 30.76 30.76 0.0K
17:02 30.77 30.78 30.77 30.78 0.0K
17:03 30.79 30.79 30.78 30.78 0.0K
17:04 30.77 30.77 30.76 30.76 0.0K
17:05 30.75 30.75 30.74 30.74 0.0K
17:06 30.73 30.75 30.73 30.75 0.0K
17:08 30.74 30.74 30.73 30.73 0.0K
17:09 30.74 30.74 30.73 30.74 0.0K
17:10 30.73 30.73 30.73 30.73 0.0K
17:11 30.72 30.72 30.71 30.71 0.0K
17:12 30.72 30.72 30.71 30.72 0.0K
17:13 30.72 30.74 30.72 30.74 0.0K
17:14 30.73 30.74 30.72 30.74 0.0K
17:15 30.73 30.73 30.72 30.72 0.0K
17:16 30.73 30.73 30.71 30.72 0.0K
17:17 30.71 30.73 30.71 30.72 0.0K
17:18 30.71 30.71 30.70 30.71 0.0K
17:19 30.70 30.71 30.70 30.71 0.0K
17:20 30.72 30.72 30.70 30.71 0.0K
17:21 30.72 30.72 30.71 30.72 0.0K
17:22 30.73 30.75 30.72 30.75 0.0K
17:23 30.75 30.75 30.74 30.75 0.0K
17:24 30.74 30.76 30.74 30.75 0.0K
17:25 30.75 30.75 30.70 30.70 0.0K
17:26 30.69 30.72 30.69 30.71 0.0K
17:27 30.72 30.72 30.71 30.71 0.0K
17:28 30.72 30.72 30.71 30.71 0.0K
17:29 30.72 30.72 30.70 30.70 3,506.1K
17:35 30.74 30.74 30.74 30.74 1,825.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.67 30.78 30.02 30.03 4.9M
2025-09-26 30.27 30.68 30.21 30.55 3.7M
2025-09-25 30.58 30.70 29.96 30.16 6.2M
2025-09-24 30.81 30.90 30.13 30.74 5.3M
2025-09-23 31.02 31.37 30.79 30.92 5.0M
2025-09-22 30.81 30.94 30.31 30.76 5.9M
2025-09-19 30.58 30.92 30.37 30.92 54.1M
2025-09-18 31.00 31.43 30.17 30.45 6.0M
2025-09-17 30.88 30.95 30.46 30.74 4.0M
2025-09-16 31.90 31.93 30.75 30.82 5.5M
2025-09-15 31.81 32.21 31.55 31.92 3.9M
2025-09-12 31.50 31.63 31.11 31.56 5.4M
2025-09-11 31.02 31.48 30.80 31.44 6.3M
2025-09-10 30.50 31.14 30.39 30.81 6.2M
2025-09-09 30.21 30.54 29.92 30.54 5.2M
2025-09-08 30.08 30.35 29.83 30.03 4.2M
2025-09-05 30.42 30.58 29.63 29.87 5.1M
2025-09-04 29.84 30.34 29.75 30.26 3.5M
2025-09-03 29.69 29.80 29.19 29.80 4.5M
2025-09-02 30.24 30.31 29.33 29.70 4.6M
2025-09-01 30.17 30.29 29.88 30.21 2.3M
2025-08-29 30.08 30.16 29.41 30.03 5.9M
2025-08-28 30.41 30.62 30.05 30.23 4.8M
2025-08-27 31.25 31.48 30.24 30.35 7.3M
2025-08-26 31.33 31.58 30.93 31.41 7.9M
2025-08-25 31.60 32.09 31.60 31.81 3.5M
2025-08-22 31.53 31.81 31.47 31.70 3.3M
2025-08-21 31.30 31.71 31.24 31.56 4.6M
2025-08-20 31.34 31.47 30.99 31.28 5.4M
2025-08-19 31.50 31.77 31.42 31.53 3.3M
2025-08-18 31.24 31.42 30.90 31.42 4.4M
2025-08-15 31.68 31.79 31.21 31.25 5.5M
2025-08-14 30.93 31.49 30.87 31.43 4.5M
2025-08-13 31.01 31.29 30.85 30.92 4.8M
2025-08-12 31.36 31.40 30.91 31.00 4.7M
2025-08-11 31.20 31.35 30.71 31.15 3.8M
2025-08-08 30.64 31.14 30.36 31.05 5.7M
2025-08-07 29.83 30.75 29.83 30.57 6.0M
2025-08-06 29.40 29.95 29.34 29.78 4.9M
2025-08-05 29.35 29.45 28.88 29.02 5.7M
2025-08-04 28.33 29.04 28.18 29.03 4.8M
2025-08-01 28.70 28.74 27.90 28.10 6.0M
2025-07-31 29.31 29.48 28.90 28.99 6.9M
2025-07-30 28.61 29.10 28.41 29.10 4.6M
2025-07-29 28.36 28.90 28.30 28.58 4.3M
2025-07-28 28.80 28.82 28.01 28.06 4.8M
2025-07-25 28.74 28.75 27.92 28.36 6.3M
2025-07-24 26.80 29.02 26.79 28.82 14.7M
2025-07-23 26.22 26.65 26.14 26.41 8.2M
2025-07-22 26.00 26.10 25.55 25.90 5.4M
2025-07-21 25.80 26.14 25.71 26.14 5.3M
2025-07-18 26.00 26.08 25.59 25.86 4.9M
2025-07-17 25.88 25.96 25.43 25.96 5.8M
2025-07-16 25.33 25.87 25.29 25.56 6.5M
2025-07-15 25.69 25.79 25.30 25.37 5.3M
2025-07-14 25.00 25.51 24.92 25.51 3.8M
2025-07-11 25.56 25.72 25.13 25.39 5.2M
2025-07-10 26.00 26.04 25.65 25.73 5.5M
2025-07-09 25.23 25.83 25.20 25.83 8.2M
2025-07-08 24.88 25.22 24.76 24.99 4.8M
2025-07-07 24.56 24.91 24.54 24.83 4.5M
2025-07-04 24.74 24.80 24.31 24.48 3.2M
2025-07-03 24.73 24.87 24.57 24.87 4.6M
2025-07-02 24.58 24.77 24.45 24.63 5.0M
2025-07-01 24.92 25.15 24.26 24.26 8.2M
2025-06-30 26.10 26.10 24.86 25.17 10.7M
2025-06-27 25.76 26.00 25.47 26.00 7.7M
2025-06-26 25.22 25.62 25.22 25.54 6.0M
2025-06-25 25.35 25.35 24.71 25.19 6.3M
2025-06-24 24.48 25.14 24.44 25.14 8.0M
2025-06-23 23.86 24.17 23.70 23.87 5.6M
2025-06-20 23.94 24.29 23.94 24.00 13.9M
2025-06-19 24.02 24.26 23.79 23.80 4.6M
2025-06-18 23.97 24.23 23.92 24.12 6.0M
2025-06-17 24.25 24.26 23.85 23.94 5.4M
2025-06-16 23.94 24.45 23.87 24.45 7.4M
2025-06-13 23.83 23.97 23.55 23.88 8.3M
2025-06-12 24.33 24.54 24.03 24.40 8.7M
2025-06-11 24.49 24.81 24.38 24.70 7.6M
2025-06-10 24.80 24.94 24.35 24.40 7.8M
2025-06-09 24.67 24.75 24.49 24.64 2.9M
2025-06-06 24.60 24.88 24.47 24.70 6.4M
2025-06-05 23.99 24.54 23.99 24.53 5.6M
2025-06-04 24.59 24.80 24.00 24.04 6.0M
2025-06-03 24.20 24.45 23.76 24.45 4.9M
2025-06-02 24.15 24.48 24.03 24.20 5.4M
2025-05-30 24.50 24.73 24.36 24.36 9.8M
2025-05-29 24.74 24.80 24.34 24.41 4.2M
2025-05-28 24.65 24.87 24.30 24.31 4.5M
2025-05-27 24.49 24.91 24.43 24.80 4.3M
2025-05-26 24.65 24.72 24.33 24.54 3.1M
2025-05-23 24.64 24.97 23.38 24.09 12.4M
2025-05-22 25.40 25.46 24.97 25.13 6.3M
2025-05-21 25.20 25.65 25.20 25.50 6.1M
2025-05-20 25.37 25.42 25.14 25.22 4.8M
2025-05-19 24.89 25.41 24.84 25.28 5.2M
2025-05-16 25.31 25.35 24.76 24.95 6.0M
2025-05-15 24.63 25.19 24.63 25.18 7.4M
2025-05-14 24.69 24.91 24.37 24.81 6.2M
2025-05-13 24.65 24.88 24.52 24.73 4.6M
2025-05-12 24.57 25.03 24.44 24.68 8.2M
2025-05-09 23.87 24.22 23.71 24.17 5.5M
2025-05-08 23.66 23.87 23.56 23.72 5.4M
2025-05-07 23.71 23.88 23.43 23.58 4.1M
2025-05-06 23.91 24.09 23.11 23.71 8.1M
2025-05-05 23.52 24.03 23.47 23.96 4.6M
2025-05-02 23.48 23.70 23.05 23.51 7.6M
2025-04-30 23.65 23.80 22.54 22.98 12.6M
2025-04-29 22.90 23.64 22.63 23.55 15.8M
2025-04-28 22.68 22.78 22.42 22.42 5.1M
2025-04-25 22.26 22.54 22.14 22.49 5.9M
2025-04-24 21.85 22.07 21.70 22.07 7.0M
2025-04-23 21.61 22.14 21.42 21.95 8.1M
2025-04-22 20.58 21.04 20.56 21.01 4.8M
2025-04-17 20.90 21.03 20.53 20.68 5.8M
2025-04-16 20.52 20.82 20.38 20.82 7.3M
2025-04-15 20.40 20.87 20.24 20.84 7.4M
2025-04-14 19.91 20.45 19.89 20.32 8.5M
2025-04-11 19.52 19.70 18.90 19.31 11.5M
2025-04-10 20.23 20.49 19.19 19.23 16.3M
2025-04-09 17.89 18.62 17.86 17.95 19.1M
2025-04-08 18.61 19.19 18.33 18.81 16.5M
2025-04-07 17.00 19.30 16.58 18.07 30.4M
2025-04-04 20.22 20.25 18.30 18.79 27.3M
2025-04-03 21.30 21.68 20.79 20.83 13.8M
2025-04-02 22.10 22.42 21.92 22.38 7.7M
2025-04-01 22.05 22.35 21.96 22.25 7.5M
2025-03-31 21.79 21.92 21.39 21.82 8.4M
2025-03-28 22.48 22.69 21.98 22.19 7.1M
2025-03-27 22.60 22.90 22.29 22.85 7.2M
2025-03-26 23.40 23.54 22.97 23.11 5.9M
2025-03-25 22.97 23.38 22.96 23.36 7.0M
2025-03-24 22.55 23.08 22.53 22.86 8.2M
2025-03-21 22.09 22.34 21.84 22.28 11.8M
2025-03-20 22.72 22.87 22.00 22.26 9.5M
2025-03-19 22.61 22.85 22.33 22.72 9.7M
2025-03-18 21.95 22.88 21.77 22.88 9.6M
2025-03-17 21.94 22.11 21.76 21.94 7.5M
2025-03-14 21.14 22.28 20.87 22.06 11.7M
2025-03-13 21.39 21.69 20.97 21.31 7.2M
2025-03-12 21.27 21.67 21.21 21.52 8.8M
2025-03-11 21.45 21.57 20.65 21.01 9.0M
2025-03-10 22.50 22.50 20.95 21.28 13.6M
2025-03-07 22.00 22.31 21.80 22.10 12.5M
2025-03-06 22.21 23.03 22.13 22.47 18.0M
2025-03-05 20.40 21.75 20.34 21.75 23.7M
2025-03-04 20.58 20.65 19.33 19.36 17.9M
2025-03-03 20.53 21.12 20.24 20.95 11.0M
2025-02-28 20.50 20.73 20.19 20.73 18.3M
2025-02-27 20.50 20.76 20.23 20.50 9.0M
2025-02-26 20.39 20.90 20.33 20.90 9.2M
2025-02-25 19.75 20.53 19.75 20.11 9.8M
2025-02-24 19.66 20.08 19.51 19.72 9.7M
2025-02-21 19.43 19.72 19.39 19.64 8.2M
2025-02-20 19.49 19.76 19.30 19.37 8.4M
2025-02-19 20.04 20.18 19.49 19.49 9.6M
2025-02-18 19.77 20.03 19.61 19.97 9.8M
2025-02-17 19.22 19.75 19.22 19.69 7.4M
2025-02-14 19.11 19.34 19.08 19.25 6.0M
2025-02-13 19.35 19.40 19.03 19.16 7.7M
2025-02-12 18.97 19.34 18.90 19.22 8.9M
2025-02-11 18.51 18.83 18.47 18.79 5.5M
2025-02-10 18.62 18.79 18.51 18.51 6.0M
2025-02-07 18.75 18.78 18.53 18.59 6.7M
2025-02-06 18.22 18.74 18.09 18.68 8.2M
2025-02-05 18.20 18.34 17.95 18.07 9.1M
2025-02-04 18.43 18.51 18.04 18.22 7.3M
2025-02-03 18.55 18.68 18.10 18.34 12.0M
2025-01-31 19.06 19.19 18.78 18.94 9.3M
2025-01-30 18.84 19.09 18.30 18.90 18.6M
2025-01-29 19.30 19.63 19.24 19.52 8.9M
2025-01-28 19.02 19.34 18.90 19.25 7.2M
2025-01-27 18.94 19.13 18.77 18.96 7.4M
2025-01-24 19.15 19.22 18.93 19.05 6.3M
2025-01-23 18.81 19.11 18.81 19.05 6.6M
2025-01-22 18.81 18.98 18.71 18.77 5.5M
2025-01-21 18.76 18.95 18.68 18.74 5.5M
2025-01-20 18.59 18.83 18.59 18.81 5.6M
2025-01-17 18.29 18.55 18.27 18.52 7.5M
2025-01-16 18.36 18.44 18.11 18.20 6.9M
2025-01-15 17.69 18.26 17.69 18.18 12.1M
2025-01-14 17.18 17.62 17.14 17.60 9.7M
2025-01-13 16.98 17.08 16.65 17.03 7.7M
2025-01-10 17.10 17.40 16.90 17.10 10.7M
2025-01-09 16.76 17.18 16.51 17.14 7.8M
2025-01-08 16.83 17.15 16.68 16.82 7.9M
2025-01-07 16.94 17.03 16.54 16.87 7.8M
2025-01-06 17.06 17.13 16.70 17.02 4.9M
2025-01-03 16.71 17.07 16.71 16.97 4.9M
2025-01-02 16.58 16.81 16.29 16.81 5.7M