雅高酒店集团

ACCP
🏛️ 法国 →
40.65
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 40.64 40.69 40.60 40.69 10.7K
09:01 40.76 40.76 40.71 40.74 1.3K
09:02 40.80 40.85 40.80 40.85 2.1K
09:03 40.85 40.85 40.85 40.85 0.1K
09:04 40.86 40.86 40.81 40.84 1.1K
09:05 40.79 40.79 40.76 40.76 0.7K
09:06 40.75 40.75 40.75 40.75 0.4K
09:07 40.79 40.79 40.73 40.76 12.9K
09:08 40.76 40.80 40.76 40.80 9.6K
09:09 40.79 40.79 40.78 40.78 0.5K
09:10 40.77 40.77 40.73 40.73 1.5K
09:11 40.74 40.78 40.74 40.78 0.6K
09:12 40.77 40.77 40.77 40.77 0.1K
09:13 40.78 40.79 40.78 40.79 0.9K
09:14 40.79 40.79 40.77 40.77 0.9K
09:15 40.75 40.75 40.72 40.72 0.7K
09:16 40.73 40.76 40.73 40.76 0.8K
09:17 40.75 40.82 40.75 40.82 0.7K
09:18 40.82 40.83 40.80 40.81 1.0K
09:19 40.81 40.83 40.81 40.82 0.9K
09:20 40.80 40.80 40.80 40.80 0.1K
09:21 40.79 40.79 40.78 40.78 0.3K
09:22 40.77 40.78 40.77 40.78 0.2K
09:23 40.79 40.79 40.78 40.78 0.1K
09:24 40.80 40.82 40.80 40.80 1.2K
09:25 40.80 40.80 40.80 40.80 0.1K
09:26 40.82 40.82 40.80 40.80 0.1K
09:27 40.82 40.84 40.82 40.84 0.8K
09:28 40.86 40.86 40.86 40.86 0.1K
09:29 40.86 40.87 40.83 40.83 0.7K
09:30 40.84 40.87 40.82 40.84 1.2K
09:31 40.86 40.88 40.86 40.86 1.4K
09:32 40.87 40.92 40.87 40.92 1.5K
09:33 40.92 40.92 40.90 40.90 1.7K
09:34 40.88 41.00 40.88 41.00 17.9K
09:35 40.98 41.00 40.98 41.00 4.6K
09:36 41.02 41.27 41.02 41.27 7.4K
09:37 41.29 41.35 41.23 41.23 18.1K
09:38 41.22 41.24 41.18 41.18 2.3K
09:39 41.12 41.15 41.10 41.15 3.3K
09:40 41.13 41.13 41.08 41.08 1.0K
09:41 41.06 41.06 41.04 41.04 1.7K
09:42 41.04 41.04 41.04 41.04 0.8K
09:43 41.00 41.02 41.00 41.02 0.8K
09:44 41.02 41.02 41.02 41.02 0.1K
09:45 41.02 41.06 41.02 41.04 0.9K
09:46 41.01 41.01 41.01 41.01 0.2K
09:47 41.02 41.05 41.02 41.05 1.1K
09:48 41.05 41.05 41.05 41.05 0.2K
09:49 41.05 41.06 41.05 41.06 0.3K
09:50 41.06 41.06 41.04 41.04 1.0K
09:51 41.02 41.03 41.02 41.03 0.5K
09:52 41.02 41.02 40.99 41.01 0.8K
09:53 41.01 41.08 41.01 41.08 1.8K
09:54 41.07 41.09 41.07 41.09 0.5K
09:55 41.09 41.09 41.06 41.07 0.9K
09:56 41.08 41.13 41.08 41.13 0.6K
09:57 41.13 41.13 41.07 41.07 0.4K
09:58 41.07 41.07 41.07 41.07 0.0K
09:59 41.09 41.09 41.06 41.08 1.6K
10:00 41.08 41.12 41.08 41.12 0.9K
10:01 41.15 41.15 41.12 41.12 0.5K
10:02 41.12 41.13 41.10 41.10 0.4K
10:03 41.09 41.09 41.07 41.07 1.2K
10:04 41.08 41.08 41.08 41.08 0.1K
10:05 41.06 41.06 41.06 41.06 0.1K
10:06 41.05 41.05 41.05 41.05 0.1K
10:07 41.06 41.07 41.06 41.07 1.2K
10:08 41.07 41.08 41.07 41.08 0.1K
10:09 41.10 41.10 41.09 41.09 0.4K
10:10 41.06 41.11 41.06 41.09 2.2K
10:11 41.08 41.10 41.08 41.10 0.7K
10:12 41.13 41.13 41.10 41.10 0.7K
10:13 41.12 41.12 41.12 41.12 0.0K
10:14 41.14 41.14 41.14 41.14 0.1K
10:15 41.14 41.14 41.14 41.14 0.7K
10:16 41.16 41.16 41.16 41.16 0.6K
10:17 41.16 41.18 41.15 41.18 1.4K
10:18 41.18 41.18 41.18 41.18 0.0K
10:19 41.18 41.23 41.18 41.20 2.8K
10:21 41.22 41.22 41.22 41.22 0.2K
10:22 41.22 41.22 41.22 41.22 0.3K
10:23 41.20 41.20 41.20 41.20 0.1K
10:24 41.20 41.22 41.19 41.22 2.7K
10:25 41.22 41.22 41.22 41.22 0.4K
10:27 41.21 41.21 41.17 41.17 0.6K
10:28 41.17 41.20 41.17 41.19 0.5K
10:29 41.21 41.21 41.19 41.19 0.2K
10:30 41.22 41.22 41.22 41.22 2.2K
10:31 41.21 41.21 41.21 41.21 0.1K
10:32 41.19 41.19 41.19 41.19 0.1K
10:33 41.20 41.20 41.20 41.20 0.2K
10:34 41.20 41.20 41.20 41.20 0.2K
10:35 41.18 41.18 41.17 41.17 1.2K
10:36 41.13 41.16 41.13 41.16 0.9K
10:38 41.16 41.19 41.16 41.18 0.9K
10:39 41.16 41.16 41.16 41.16 0.0K
10:40 41.15 41.15 41.15 41.15 0.2K
10:41 41.17 41.17 41.17 41.17 0.0K
10:42 41.17 41.18 41.17 41.18 0.1K
10:43 41.16 41.16 41.16 41.16 0.1K
10:44 41.17 41.17 41.17 41.17 0.0K
10:45 41.17 41.17 41.17 41.17 0.0K
10:46 41.17 41.17 41.17 41.17 0.1K
10:47 41.20 41.20 41.20 41.20 0.3K
10:48 41.21 41.21 41.19 41.19 0.5K
10:49 41.19 41.19 41.19 41.19 0.0K
10:50 41.19 41.21 41.19 41.21 0.0K
10:51 41.20 41.20 41.18 41.18 0.1K
10:52 41.16 41.16 41.15 41.15 0.3K
10:53 41.14 41.15 41.14 41.15 0.1K
10:54 41.15 41.15 41.14 41.15 0.7K
10:56 41.15 41.15 41.15 41.15 0.0K
10:57 41.15 41.15 41.13 41.13 0.3K
10:59 41.12 41.12 41.11 41.11 0.7K
11:00 41.12 41.12 41.11 41.11 0.4K
11:01 41.12 41.12 41.11 41.11 0.3K
11:02 41.08 41.08 41.02 41.02 1.3K
11:03 41.02 41.02 41.01 41.01 0.3K
11:04 41.00 41.01 41.00 41.01 0.5K
11:05 41.02 41.04 41.02 41.04 0.7K
11:06 41.06 41.06 41.06 41.06 0.2K
11:07 41.07 41.07 41.07 41.07 0.6K
11:08 41.08 41.09 41.08 41.09 1.2K
11:09 41.09 41.10 41.09 41.10 0.5K
11:10 41.10 41.10 41.10 41.10 0.4K
11:11 41.10 41.12 41.09 41.09 1.2K
11:12 41.09 41.12 41.09 41.12 0.8K
11:13 41.12 41.12 41.09 41.09 2.1K
11:14 41.10 41.13 41.10 41.13 0.3K
11:15 41.12 41.12 41.10 41.10 0.8K
11:16 41.11 41.12 41.11 41.12 0.1K
11:17 41.11 41.11 41.11 41.11 0.3K
11:18 41.09 41.10 41.09 41.10 0.3K
11:19 41.10 41.11 41.10 41.11 0.3K
11:20 41.14 41.14 41.14 41.14 0.1K
11:21 41.12 41.12 41.12 41.12 0.1K
11:22 41.12 41.13 41.12 41.12 0.6K
11:23 41.12 41.12 41.12 41.12 0.4K
11:24 41.10 41.11 41.10 41.11 0.3K
11:25 41.10 41.10 41.10 41.10 0.4K
11:26 41.09 41.09 41.09 41.09 0.1K
11:27 41.10 41.10 41.10 41.10 0.1K
11:28 41.11 41.11 41.10 41.10 0.4K
11:29 41.09 41.09 41.08 41.08 0.2K
11:30 41.08 41.09 41.08 41.09 0.2K
11:31 41.09 41.09 41.08 41.09 0.5K
11:32 41.09 41.09 41.09 41.09 0.0K
11:33 41.09 41.12 41.09 41.12 0.7K
11:34 41.11 41.11 41.11 41.11 0.0K
11:35 41.11 41.11 41.10 41.10 0.6K
11:36 41.09 41.09 41.09 41.09 0.0K
11:37 41.10 41.10 41.10 41.10 0.1K
11:38 41.13 41.13 41.13 41.13 1.0K
11:39 41.11 41.11 41.10 41.11 0.9K
11:41 41.14 41.14 41.14 41.14 0.1K
11:43 41.13 41.13 41.13 41.13 0.2K
11:44 41.13 41.14 41.13 41.14 0.2K
11:45 41.13 41.13 41.08 41.08 1.2K
11:46 41.09 41.10 41.09 41.10 0.9K
11:47 41.10 41.10 41.10 41.10 0.3K
11:49 41.08 41.09 41.08 41.08 0.3K
11:50 41.08 41.09 41.08 41.09 0.6K
11:51 41.10 41.10 41.10 41.10 0.1K
11:52 41.11 41.11 41.11 41.11 0.5K
11:53 41.10 41.11 41.10 41.11 0.4K
11:54 41.12 41.12 41.12 41.12 0.0K
11:55 41.11 41.11 41.11 41.11 0.2K
11:56 41.12 41.12 41.12 41.12 0.3K
11:58 41.12 41.12 41.12 41.12 0.4K
11:59 41.11 41.11 41.11 41.11 0.1K
12:00 41.12 41.13 41.11 41.13 0.3K
12:01 41.11 41.11 41.10 41.10 0.2K
12:02 41.11 41.11 41.11 41.11 0.1K
12:03 41.11 41.11 41.11 41.11 0.4K
12:04 41.10 41.10 41.10 41.10 0.1K
12:05 41.09 41.09 41.09 41.09 0.3K
12:07 41.08 41.08 41.06 41.06 0.6K
12:08 41.05 41.05 41.05 41.05 0.1K
12:10 41.06 41.06 41.06 41.06 0.4K
12:11 41.03 41.03 41.03 41.03 0.4K
12:12 41.03 41.03 41.03 41.03 0.1K
12:14 41.03 41.05 41.03 41.05 1.1K
12:16 41.03 41.03 41.03 41.03 0.1K
12:17 41.04 41.04 41.04 41.04 0.1K
12:18 41.04 41.04 41.03 41.03 0.5K
12:20 41.02 41.02 41.00 41.00 1.3K
12:21 40.99 41.00 40.99 41.00 0.7K
12:23 41.01 41.01 41.01 41.01 0.1K
12:25 41.02 41.02 41.02 41.02 0.0K
12:26 41.01 41.01 41.01 41.01 0.1K
12:27 41.00 41.00 41.00 41.00 0.3K
12:29 41.00 41.00 41.00 41.00 0.4K
12:31 41.00 41.02 41.00 41.02 0.4K
12:32 40.98 40.98 40.98 40.98 0.3K
12:33 40.99 40.99 40.99 40.99 0.1K
12:34 41.00 41.00 41.00 41.00 0.1K
12:36 41.00 41.00 41.00 41.00 0.0K
12:40 41.00 41.00 41.00 41.00 0.8K
12:41 40.99 41.00 40.99 41.00 0.1K
12:44 41.00 41.01 41.00 41.01 0.2K
12:48 41.01 41.01 41.01 41.01 0.0K
12:50 41.04 41.04 41.04 41.04 0.3K
12:51 41.04 41.04 41.04 41.04 0.8K
12:52 41.02 41.02 41.02 41.02 0.1K
12:53 41.02 41.02 41.02 41.02 0.7K
12:55 41.05 41.05 41.05 41.05 0.2K
12:57 41.07 41.07 41.07 41.07 0.7K
12:58 41.06 41.06 41.06 41.06 0.0K
12:59 41.05 41.06 41.05 41.06 0.3K
13:02 41.06 41.06 41.06 41.06 1.1K
13:04 41.06 41.06 41.05 41.05 0.3K
13:07 41.06 41.06 41.03 41.03 0.6K
13:09 41.03 41.03 41.03 41.03 0.1K
13:10 41.04 41.04 41.04 41.04 0.3K
13:12 41.06 41.06 41.06 41.06 0.1K
13:14 41.05 41.05 41.05 41.05 0.4K
13:15 41.04 41.04 41.04 41.04 0.1K
13:16 41.04 41.04 41.04 41.04 0.3K
13:17 41.03 41.03 41.03 41.03 0.1K
13:18 41.02 41.02 41.02 41.02 0.3K
13:20 41.02 41.02 41.02 41.02 0.3K
13:21 41.02 41.02 41.02 41.02 0.3K
13:23 41.02 41.02 41.02 41.02 0.1K
13:25 41.01 41.01 41.01 41.01 0.2K
13:27 41.00 41.00 41.00 41.00 0.2K
13:29 40.99 40.99 40.99 40.99 0.3K
13:30 40.98 40.98 40.98 40.98 0.2K
13:31 40.98 40.99 40.98 40.99 0.3K
13:32 40.99 40.99 40.99 40.99 0.3K
13:35 41.00 41.00 41.00 41.00 0.4K
13:36 40.99 40.99 40.98 40.98 0.2K
13:37 40.98 40.98 40.98 40.98 0.0K
13:41 41.01 41.01 41.01 41.01 0.8K
13:43 41.01 41.01 41.01 41.01 0.2K
13:44 41.02 41.02 41.02 41.02 0.1K
13:46 41.02 41.03 41.02 41.03 0.5K
13:48 41.03 41.09 41.03 41.09 0.3K
13:50 41.10 41.10 41.07 41.07 1.1K
13:52 41.08 41.08 41.08 41.08 0.1K
13:53 41.09 41.09 41.09 41.09 0.2K
13:55 41.10 41.10 41.10 41.10 0.4K
13:56 41.11 41.11 41.11 41.11 0.1K
13:57 41.11 41.11 41.10 41.10 1.2K
13:58 41.11 41.11 41.11 41.11 0.1K
14:03 41.11 41.11 41.11 41.11 0.3K
14:05 41.11 41.11 41.11 41.11 0.4K
14:06 41.10 41.10 41.10 41.10 0.1K
14:07 41.11 41.11 41.10 41.10 0.3K
14:08 41.09 41.09 41.08 41.08 1.7K
14:10 41.08 41.08 41.08 41.08 0.1K
14:11 41.07 41.07 41.06 41.06 0.2K
14:12 41.11 41.11 41.11 41.11 0.7K
14:13 41.13 41.13 41.13 41.13 0.6K
14:15 41.13 41.13 41.12 41.12 1.0K
14:16 41.14 41.15 41.14 41.15 0.6K
14:17 41.15 41.15 41.13 41.13 0.2K
14:19 41.13 41.13 41.13 41.13 0.0K
14:20 41.14 41.14 41.14 41.14 0.2K
14:21 41.14 41.14 41.14 41.14 0.2K
14:22 41.14 41.17 41.14 41.17 0.5K
14:23 41.17 41.17 41.15 41.15 0.7K
14:25 41.15 41.15 41.14 41.15 0.5K
14:26 41.16 41.16 41.16 41.16 0.0K
14:27 41.15 41.15 41.15 41.15 0.3K
14:28 41.15 41.15 41.15 41.15 0.3K
14:29 41.16 41.16 41.16 41.16 0.1K
14:30 41.16 41.16 41.14 41.15 0.9K
14:31 41.15 41.15 41.15 41.15 0.1K
14:32 41.14 41.14 41.14 41.14 0.1K
14:33 41.14 41.14 41.14 41.14 0.1K
14:34 41.15 41.17 41.15 41.16 0.6K
14:35 41.14 41.14 41.14 41.14 0.2K
14:36 41.10 41.10 41.08 41.10 1.2K
14:37 41.10 41.10 41.10 41.10 0.1K
14:38 41.10 41.13 41.10 41.11 0.8K
14:40 41.11 41.11 41.10 41.10 0.3K
14:41 41.09 41.14 41.09 41.14 2.1K
14:42 41.13 41.13 41.13 41.13 0.4K
14:43 41.13 41.15 41.13 41.15 0.7K
14:44 41.15 41.15 41.13 41.13 1.1K
14:45 41.13 41.13 41.11 41.11 0.2K
14:46 41.08 41.08 41.08 41.08 0.1K
14:47 41.08 41.10 41.08 41.10 0.6K
14:48 41.09 41.09 41.09 41.09 0.2K
14:49 41.09 41.09 41.09 41.09 0.3K
14:51 41.10 41.10 41.10 41.10 0.3K
14:52 41.12 41.12 41.12 41.12 0.7K
14:53 41.12 41.12 41.12 41.12 0.1K
14:54 41.13 41.13 41.13 41.13 0.0K
14:55 41.12 41.12 41.12 41.12 0.2K
14:56 41.13 41.13 41.11 41.11 1.3K
14:57 41.09 41.10 41.09 41.10 2.1K
14:58 41.11 41.11 41.11 41.11 0.1K
15:00 41.12 41.12 41.10 41.10 0.2K
15:03 41.10 41.10 41.10 41.10 0.8K
15:04 41.10 41.10 41.10 41.10 0.3K
15:06 41.09 41.09 41.09 41.09 0.2K
15:07 41.08 41.08 41.05 41.05 1.1K
15:08 41.05 41.05 41.05 41.05 0.0K
15:09 41.07 41.07 41.07 41.07 1.0K
15:12 41.08 41.08 41.08 41.08 0.1K
15:13 41.09 41.09 41.09 41.09 0.9K
15:14 41.09 41.09 41.06 41.07 1.2K
15:15 41.08 41.08 41.08 41.08 0.4K
15:18 41.09 41.09 41.08 41.08 1.1K
15:19 41.09 41.09 41.08 41.08 0.2K
15:20 41.08 41.08 41.08 41.08 0.2K
15:21 41.07 41.08 41.07 41.08 0.2K
15:22 41.08 41.08 41.06 41.07 0.4K
15:23 41.08 41.08 41.08 41.08 0.0K
15:24 41.09 41.09 41.09 41.09 0.0K
15:25 41.09 41.09 41.09 41.09 0.7K
15:26 41.09 41.09 41.07 41.07 0.8K
15:29 41.07 41.07 41.06 41.06 0.5K
15:30 41.05 41.05 41.03 41.04 1.1K
15:31 41.04 41.06 41.04 41.06 0.7K
15:32 41.06 41.07 41.05 41.07 1.2K
15:33 41.07 41.07 41.05 41.05 0.4K
15:34 41.03 41.05 41.03 41.04 0.3K
15:35 41.04 41.05 41.03 41.03 0.8K
15:36 41.05 41.08 41.05 41.07 0.4K
15:37 41.07 41.12 41.07 41.12 1.0K
15:38 41.11 41.11 41.11 41.11 0.1K
15:39 41.11 41.11 41.10 41.10 0.5K
15:40 41.10 41.11 41.10 41.11 0.6K
15:41 41.10 41.10 41.10 41.10 0.0K
15:42 41.12 41.14 41.12 41.14 0.2K
15:43 41.14 41.14 41.11 41.11 0.7K
15:44 41.10 41.12 41.10 41.11 1.4K
15:45 41.09 41.15 41.09 41.15 1.8K
15:46 41.15 41.15 41.15 41.15 0.3K
15:47 41.15 41.17 41.14 41.16 1.7K
15:48 41.16 41.16 41.15 41.15 0.6K
15:49 41.16 41.16 41.15 41.15 2.3K
15:50 41.16 41.16 41.15 41.15 0.5K
15:51 41.16 41.16 41.16 41.16 0.1K
15:52 41.16 41.17 41.16 41.16 0.1K
15:53 41.16 41.16 41.15 41.15 0.1K
15:54 41.14 41.15 41.14 41.15 0.6K
15:55 41.15 41.15 41.15 41.15 0.4K
15:56 41.14 41.14 41.14 41.14 0.0K
15:57 41.14 41.14 41.13 41.13 0.9K
15:58 41.13 41.13 41.13 41.13 0.4K
15:59 41.13 41.16 41.13 41.16 0.2K
16:00 41.17 41.17 41.12 41.12 1.3K
16:01 41.11 41.11 41.11 41.11 0.2K
16:02 41.11 41.11 41.08 41.09 0.8K
16:03 41.12 41.12 41.12 41.12 0.3K
16:04 41.10 41.10 41.10 41.10 0.4K
16:05 41.10 41.10 41.10 41.10 0.0K
16:06 41.13 41.13 41.13 41.13 0.5K
16:07 41.12 41.13 41.12 41.13 0.9K
16:08 41.13 41.13 41.13 41.13 0.1K
16:09 41.14 41.14 41.14 41.14 0.2K
16:10 41.14 41.14 41.14 41.14 0.0K
16:11 41.15 41.15 41.14 41.14 1.7K
16:12 41.15 41.15 41.15 41.15 0.1K
16:13 41.14 41.15 41.14 41.15 0.6K
16:14 41.15 41.16 41.14 41.14 1.6K
16:15 41.14 41.14 41.12 41.12 0.5K
16:16 41.12 41.15 41.12 41.15 1.0K
16:17 41.13 41.13 41.12 41.12 0.5K
16:18 41.12 41.13 41.12 41.12 0.2K
16:19 41.12 41.12 41.12 41.12 0.1K
16:20 41.13 41.13 41.12 41.13 1.0K
16:21 41.11 41.11 41.09 41.09 0.9K
16:22 41.10 41.10 41.09 41.09 0.2K
16:23 41.09 41.09 41.09 41.09 0.0K
16:24 41.10 41.10 41.10 41.10 0.2K
16:25 41.10 41.10 41.10 41.10 0.0K
16:26 41.11 41.11 41.10 41.10 0.3K
16:28 41.10 41.10 41.09 41.09 1.1K
16:29 41.09 41.09 41.09 41.09 0.1K
16:30 41.09 41.09 41.07 41.07 0.8K
16:32 41.07 41.07 41.07 41.07 0.1K
16:35 41.07 41.07 41.07 41.07 0.8K
16:37 41.07 41.07 41.07 41.07 0.2K
16:38 41.10 41.10 41.10 41.10 0.3K
16:39 41.11 41.11 41.09 41.09 2.8K
16:40 41.09 41.10 41.09 41.10 0.2K
16:41 41.10 41.11 41.10 41.11 0.7K
16:42 41.11 41.11 41.11 41.11 0.2K
16:43 41.12 41.12 41.12 41.12 0.1K
16:44 41.13 41.13 41.13 41.13 0.1K
16:45 41.13 41.13 41.13 41.13 0.6K
16:46 41.12 41.12 41.12 41.12 0.8K
16:47 41.12 41.12 41.10 41.10 2.3K
16:48 41.10 41.11 41.10 41.11 0.9K
16:49 41.11 41.11 41.11 41.11 0.6K
16:50 41.11 41.11 41.10 41.10 0.4K
16:51 41.07 41.07 41.07 41.07 0.5K
16:52 41.04 41.04 41.04 41.04 0.6K
16:53 41.05 41.05 41.04 41.04 0.9K
16:54 41.05 41.07 41.05 41.07 1.6K
16:55 41.07 41.08 41.07 41.08 0.2K
16:56 41.08 41.08 41.07 41.07 0.7K
16:57 41.06 41.06 41.04 41.04 0.7K
16:58 41.03 41.03 41.03 41.03 0.6K
16:59 41.04 41.04 41.03 41.03 1.6K
17:00 41.02 41.02 41.01 41.01 0.5K
17:01 41.02 41.02 41.01 41.02 0.8K
17:02 41.01 41.01 41.01 41.01 0.1K
17:03 41.01 41.01 41.00 41.00 1.0K
17:04 41.00 41.01 41.00 41.01 0.8K
17:05 41.03 41.04 41.03 41.04 1.2K
17:06 41.04 41.04 41.04 41.04 0.2K
17:07 41.04 41.04 41.03 41.03 0.6K
17:08 41.01 41.01 41.00 41.01 2.0K
17:09 41.01 41.01 41.01 41.01 0.6K
17:10 41.00 41.00 41.00 41.00 0.3K
17:11 41.00 41.00 41.00 41.00 1.6K
17:12 41.01 41.02 41.01 41.02 1.5K
17:13 41.02 41.02 41.01 41.02 0.8K
17:14 41.00 41.00 41.00 41.00 0.3K
17:15 41.00 41.00 41.00 41.00 0.5K
17:16 41.00 41.03 41.00 41.01 1.8K
17:17 41.01 41.02 41.01 41.02 0.8K
17:18 41.01 41.01 41.01 41.01 0.4K
17:19 41.01 41.01 41.01 41.01 0.6K
17:20 41.01 41.01 41.01 41.01 3.4K
17:21 41.00 41.00 41.00 41.00 0.8K
17:22 41.00 41.01 41.00 41.01 0.5K
17:23 41.00 41.00 41.00 41.00 0.7K
17:24 41.00 41.01 41.00 41.00 0.4K
17:25 41.01 41.01 41.00 41.00 0.3K
17:26 41.01 41.01 41.00 41.00 0.3K
17:27 41.00 41.01 41.00 41.00 0.8K
17:28 41.00 41.00 40.99 40.99 0.5K
17:29 40.99 41.01 40.99 41.01 1.5K
17:35 40.85 40.85 40.85 40.85 379.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 40.31 40.93 40.31 40.65 0.8M
2025-09-25 40.08 40.34 39.79 40.26 0.7M
2025-09-24 40.75 40.77 40.29 40.33 0.5M
2025-09-23 40.51 41.37 40.51 40.85 0.7M
2025-09-22 41.29 41.30 40.42 40.42 0.5M
2025-09-19 41.46 42.18 41.29 41.29 1.3M
2025-09-18 41.20 41.87 41.20 41.34 0.7M
2025-09-17 41.40 41.62 40.95 41.04 0.7M
2025-09-16 41.38 41.49 40.75 40.90 0.6M
2025-09-15 41.31 41.98 41.22 41.37 0.5M
2025-09-12 41.07 41.28 40.71 41.21 0.8M
2025-09-11 40.65 41.16 40.63 40.96 0.7M
2025-09-10 41.51 41.59 40.59 40.59 0.7M
2025-09-09 41.32 42.04 41.31 41.59 0.8M
2025-09-08 40.96 41.49 40.96 41.34 0.6M
2025-09-05 41.40 41.46 40.77 40.91 0.6M
2025-09-04 40.69 41.11 40.44 41.05 0.8M
2025-09-03 41.20 41.33 40.68 40.85 0.8M
2025-09-02 41.88 41.94 40.76 41.01 1.0M
2025-09-01 42.27 42.47 41.89 41.89 0.5M
2025-08-29 42.47 42.74 42.15 42.27 0.6M
2025-08-28 42.97 43.48 42.78 42.78 0.7M
2025-08-27 43.06 43.51 42.76 42.93 0.5M
2025-08-26 43.19 43.37 42.38 43.06 1.2M
2025-08-25 45.03 45.20 43.95 43.95 0.6M
2025-08-22 44.28 44.84 44.24 44.76 0.5M
2025-08-21 44.35 44.54 44.18 44.35 0.4M
2025-08-20 44.85 44.90 44.21 44.45 0.6M
2025-08-19 44.80 45.22 44.69 45.19 0.9M
2025-08-18 44.59 44.82 44.54 44.80 0.6M
2025-08-15 44.70 44.94 44.53 44.69 0.5M
2025-08-14 44.29 44.42 43.94 44.42 0.6M
2025-08-13 44.39 44.56 44.11 44.29 0.7M
2025-08-12 43.83 44.42 43.66 44.27 0.7M
2025-08-11 45.37 45.46 44.00 44.00 0.5M
2025-08-08 44.91 45.62 44.90 45.34 1.3M
2025-08-07 43.98 45.19 43.65 45.00 1.6M
2025-08-06 42.28 43.14 42.23 42.71 0.9M
2025-08-05 42.63 42.80 41.92 41.92 0.9M
2025-08-04 42.47 42.98 42.09 42.57 1.3M
2025-08-01 43.46 43.78 41.73 42.28 1.5M
2025-07-31 45.50 45.96 43.08 44.66 2.6M
2025-07-30 49.14 49.74 48.93 49.40 0.6M
2025-07-29 49.52 49.88 49.18 49.18 0.5M
2025-07-28 50.00 50.34 49.34 49.47 0.5M
2025-07-25 49.05 49.92 48.95 49.73 0.4M
2025-07-24 49.70 49.73 48.76 49.23 0.7M
2025-07-23 49.07 49.40 48.63 49.30 0.5M
2025-07-22 48.19 48.66 48.13 48.53 0.4M
2025-07-21 48.30 48.53 48.04 48.24 0.3M
2025-07-18 47.84 48.24 47.73 48.22 0.5M
2025-07-17 47.50 48.03 47.16 47.61 0.6M
2025-07-16 47.45 47.78 47.06 47.18 0.6M
2025-07-15 48.00 48.28 47.43 47.69 0.7M
2025-07-14 47.00 47.93 46.87 47.93 0.5M
2025-07-11 47.10 47.36 46.80 47.36 0.7M
2025-07-10 47.32 47.53 46.77 47.45 0.7M
2025-07-09 47.19 47.67 46.98 47.55 0.5M
2025-07-08 47.12 47.15 46.73 47.01 0.6M
2025-07-07 46.14 46.94 46.07 46.92 0.6M
2025-07-04 46.07 46.29 45.55 46.04 0.4M
2025-07-03 45.68 46.46 45.65 46.35 0.7M
2025-07-02 44.99 45.77 44.87 45.51 0.6M
2025-07-01 44.37 44.74 43.97 44.74 0.5M
2025-06-30 44.23 44.49 43.86 44.33 0.5M
2025-06-27 44.62 44.79 43.67 43.99 0.8M
2025-06-26 45.00 45.06 44.20 44.62 0.6M
2025-06-25 44.41 45.28 44.31 44.88 1.0M
2025-06-24 44.00 44.64 43.36 44.31 1.4M
2025-06-23 41.61 42.30 41.50 41.70 0.5M
2025-06-20 41.47 42.69 41.47 42.13 1.2M
2025-06-19 42.02 42.18 41.11 41.22 0.6M
2025-06-18 42.91 43.13 42.02 42.36 1.0M
2025-06-17 43.53 43.53 42.83 43.00 0.8M
2025-06-16 43.44 44.15 43.32 43.95 0.7M
2025-06-13 43.44 43.62 42.97 43.26 0.7M
2025-06-12 45.12 45.22 44.00 44.76 0.6M
2025-06-11 45.77 45.98 45.51 45.70 0.4M
2025-06-10 46.26 46.26 45.69 45.83 0.4M
2025-06-09 46.04 46.35 45.71 46.23 0.4M
2025-06-06 45.67 45.89 45.45 45.83 0.3M
2025-06-05 45.78 45.78 45.18 45.68 0.4M
2025-06-04 45.69 46.18 45.28 45.75 0.4M
2025-06-03 45.47 46.08 45.23 45.72 0.6M
2025-06-02 45.11 45.46 44.83 45.45 0.5M
2025-05-30 46.50 47.04 46.39 46.75 0.8M
2025-05-29 47.00 47.00 46.42 46.56 0.4M
2025-05-28 46.78 47.06 46.49 46.56 0.3M
2025-05-27 46.66 47.10 46.41 46.86 0.4M
2025-05-26 46.80 46.87 46.49 46.74 0.3M
2025-05-23 46.89 47.12 45.32 46.00 0.7M
2025-05-22 47.21 47.45 46.30 46.90 0.7M
2025-05-21 47.09 47.73 46.96 47.62 1.0M
2025-05-20 47.48 47.77 47.06 47.40 0.5M
2025-05-19 47.26 47.53 46.91 47.53 0.5M
2025-05-16 47.51 47.70 47.22 47.35 0.4M
2025-05-15 47.31 47.82 47.28 47.46 0.6M
2025-05-14 47.67 47.84 47.08 47.77 0.9M
2025-05-13 46.79 47.71 46.77 47.71 0.5M
2025-05-12 45.77 46.95 45.74 46.81 0.8M
2025-05-09 45.65 45.69 45.02 45.25 0.6M
2025-05-08 45.39 46.07 45.08 45.53 0.6M
2025-05-07 44.79 45.07 44.52 45.01 0.7M
2025-05-06 44.74 44.96 44.19 44.90 0.6M
2025-05-05 44.69 44.97 44.48 44.78 0.4M
2025-05-02 43.90 44.93 43.90 44.72 0.8M
2025-04-30 42.90 43.27 42.39 43.15 1.0M
2025-04-29 42.83 43.11 42.22 42.70 0.8M
2025-04-28 43.35 43.76 42.83 42.86 0.9M
2025-04-25 42.00 43.29 41.95 43.22 1.3M
2025-04-24 40.31 40.80 40.18 40.66 0.9M
2025-04-23 39.92 40.87 39.66 40.60 0.9M
2025-04-22 38.80 39.31 38.17 39.15 0.6M
2025-04-17 38.71 39.07 38.38 38.95 0.5M
2025-04-16 38.75 38.99 38.26 38.99 0.6M
2025-04-15 38.74 39.50 38.74 39.28 0.4M
2025-04-14 38.82 38.95 38.37 38.58 0.4M
2025-04-11 38.84 38.87 37.49 37.83 0.8M
2025-04-10 41.54 41.76 38.28 38.28 1.0M
2025-04-09 36.09 37.18 36.02 36.50 0.8M
2025-04-08 37.14 38.03 36.54 37.52 0.8M
2025-04-07 34.77 38.25 34.62 36.12 1.2M
2025-04-04 40.10 40.20 37.19 37.81 1.3M
2025-04-03 41.81 41.91 40.24 40.34 1.0M
2025-04-02 42.10 42.61 41.82 42.61 0.4M
2025-04-01 42.50 42.58 41.76 42.08 0.6M
2025-03-31 42.38 42.55 41.56 41.89 1.2M
2025-03-28 43.85 44.18 42.79 42.79 1.0M
2025-03-27 44.48 44.78 44.02 44.22 0.7M
2025-03-26 45.01 45.21 44.64 44.82 0.7M
2025-03-25 44.39 44.91 44.18 44.91 0.6M
2025-03-24 44.55 44.85 43.97 44.10 0.7M
2025-03-21 44.27 44.38 43.40 43.89 1.7M
2025-03-20 45.20 45.40 44.81 44.86 0.5M
2025-03-19 44.95 45.36 44.51 45.34 0.6M
2025-03-18 45.88 46.09 44.56 44.94 0.8M
2025-03-17 44.69 45.50 44.66 45.50 0.6M
2025-03-14 44.16 45.17 44.10 44.68 0.8M
2025-03-13 44.46 44.66 43.94 44.20 1.0M
2025-03-12 44.53 45.06 44.27 44.74 0.9M
2025-03-11 45.78 46.18 43.40 43.98 1.7M
2025-03-10 46.90 47.00 45.76 45.93 0.7M
2025-03-07 46.52 46.86 46.23 46.59 0.7M
2025-03-06 48.40 49.03 46.82 47.05 0.8M
2025-03-05 47.60 48.68 47.55 47.66 0.8M
2025-03-04 48.03 48.12 46.56 46.83 0.8M
2025-03-03 47.88 48.75 47.64 48.62 0.5M
2025-02-28 47.68 48.08 47.53 48.06 0.8M
2025-02-27 47.55 48.09 47.24 48.09 0.6M
2025-02-26 46.90 48.14 46.82 48.14 0.7M
2025-02-25 46.42 47.57 46.35 46.79 0.7M
2025-02-24 45.98 46.77 45.44 46.56 1.0M
2025-02-21 47.34 47.34 46.03 46.43 1.0M
2025-02-20 48.76 48.85 46.37 46.87 1.1M
2025-02-19 49.19 49.65 48.51 48.55 1.1M
2025-02-18 50.14 50.26 49.18 49.54 0.6M
2025-02-17 50.50 50.68 50.06 50.14 0.6M
2025-02-14 49.92 50.52 49.77 50.46 0.9M
2025-02-13 50.50 51.10 49.93 49.93 0.8M
2025-02-12 49.87 50.04 49.57 49.92 0.5M
2025-02-11 50.02 50.24 49.19 49.71 0.8M
2025-02-10 50.10 50.60 50.00 50.38 0.7M
2025-02-07 50.18 50.38 49.85 49.90 0.6M
2025-02-06 49.36 50.04 49.21 49.97 0.5M
2025-02-05 49.19 49.43 48.97 49.27 0.4M
2025-02-04 49.41 49.50 49.00 49.35 0.6M
2025-02-03 48.58 49.31 48.48 49.09 0.6M
2025-01-31 49.52 49.94 49.43 49.76 0.6M
2025-01-30 49.50 49.97 49.36 49.56 0.8M
2025-01-29 49.58 49.90 49.37 49.37 0.5M
2025-01-28 48.89 49.60 48.80 49.46 0.4M
2025-01-27 48.65 49.11 48.25 48.89 0.5M
2025-01-24 48.80 49.45 48.76 48.98 0.4M
2025-01-23 49.00 49.00 48.17 48.58 0.6M
2025-01-22 48.50 49.19 48.43 49.05 0.4M
2025-01-21 48.26 48.69 48.15 48.32 0.4M
2025-01-20 48.00 48.58 47.99 48.26 0.4M
2025-01-17 47.79 48.14 47.55 48.06 0.6M
2025-01-16 48.00 48.35 47.57 47.65 0.4M
2025-01-15 47.52 47.82 47.40 47.82 0.4M
2025-01-14 47.20 47.64 47.10 47.51 0.6M
2025-01-13 47.01 47.16 46.55 46.82 0.5M
2025-01-10 47.25 47.60 47.09 47.23 0.5M
2025-01-09 46.40 47.30 46.40 47.22 0.4M
2025-01-08 46.58 46.98 46.06 46.69 0.4M
2025-01-07 46.51 47.09 45.99 46.49 0.4M
2025-01-06 46.16 46.69 45.72 46.58 0.5M
2025-01-03 47.01 47.13 45.77 45.99 0.6M
2025-01-02 47.11 47.33 46.38 47.13 0.3M