法国巴黎银行

BNPP
🏛️ 法国 →
77.54
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 78.92 78.92 78.75 78.75 20.8K
09:01 78.78 78.78 78.62 78.62 0.8K
09:02 78.58 78.63 78.58 78.63 1.4K
09:03 78.65 78.65 78.53 78.56 1.4K
09:04 78.57 78.57 78.41 78.41 3.2K
09:05 78.41 78.51 78.40 78.50 2.7K
09:06 78.45 78.50 78.44 78.50 0.4K
09:07 78.51 78.51 78.44 78.44 1.5K
09:08 78.37 78.37 78.27 78.27 3.0K
09:09 78.28 78.33 78.26 78.27 0.7K
09:10 78.22 78.30 78.22 78.28 1.7K
09:11 78.31 78.35 78.27 78.27 2.2K
09:12 78.25 78.30 78.25 78.29 2.4K
09:13 78.31 78.31 78.24 78.24 0.9K
09:14 78.24 78.25 78.20 78.20 3.5K
09:15 78.26 78.41 78.26 78.41 1.5K
09:16 78.34 78.42 78.30 78.37 1.4K
09:17 78.35 78.38 78.30 78.38 1.0K
09:18 78.34 78.37 78.30 78.33 2.0K
09:19 78.30 78.30 78.22 78.22 0.6K
09:20 78.24 78.34 78.22 78.34 1.6K
09:21 78.34 78.37 78.32 78.32 1.0K
09:22 78.32 78.32 78.20 78.20 1.2K
09:23 78.20 78.34 78.20 78.34 18.7K
09:24 78.33 78.41 78.33 78.38 29.1K
09:25 78.37 78.39 78.24 78.24 19.3K
09:26 78.27 78.27 78.22 78.26 1.3K
09:27 78.27 78.27 78.15 78.17 3.0K
09:28 78.16 78.16 78.11 78.15 1.9K
09:29 78.13 78.13 78.11 78.13 2.5K
09:30 78.13 78.14 78.07 78.07 8.7K
09:31 78.11 78.14 78.05 78.05 1.9K
09:32 78.00 78.05 77.98 78.04 18.8K
09:33 78.05 78.07 78.04 78.07 0.7K
09:34 78.08 78.15 78.06 78.15 0.7K
09:35 78.16 78.16 78.09 78.10 1.0K
09:36 78.05 78.12 78.05 78.11 0.5K
09:37 78.13 78.13 78.10 78.11 0.3K
09:38 78.15 78.24 78.15 78.24 1.0K
09:39 78.25 78.30 78.25 78.30 0.8K
09:40 78.31 78.35 78.31 78.33 1.7K
09:41 78.32 78.34 78.31 78.31 0.8K
09:42 78.31 78.38 78.31 78.38 1.1K
09:43 78.35 78.40 78.35 78.40 1.3K
09:44 78.42 78.42 78.33 78.34 1.6K
09:45 78.34 78.39 78.34 78.38 0.8K
09:46 78.39 78.44 78.39 78.42 0.2K
09:47 78.42 78.48 78.42 78.47 1.3K
09:48 78.49 78.50 78.45 78.45 0.9K
09:49 78.47 78.50 78.47 78.50 1.4K
09:50 78.53 78.53 78.50 78.51 1.2K
09:51 78.50 78.51 78.50 78.51 0.8K
09:52 78.48 78.52 78.48 78.52 0.8K
09:53 78.51 78.55 78.50 78.55 2.2K
09:54 78.52 78.52 78.50 78.50 0.8K
09:55 78.49 78.53 78.49 78.50 0.3K
09:56 78.50 78.51 78.44 78.44 2.2K
09:57 78.45 78.52 78.45 78.52 1.4K
09:58 78.53 78.53 78.52 78.52 0.8K
09:59 78.52 78.52 78.52 78.52 0.9K
10:00 78.51 78.51 78.42 78.42 1.9K
10:01 78.40 78.40 78.35 78.35 0.9K
10:02 78.30 78.34 78.25 78.28 2.7K
10:03 78.29 78.35 78.29 78.35 1.7K
10:04 78.31 78.31 78.29 78.30 0.8K
10:05 78.30 78.33 78.27 78.32 3.9K
10:06 78.33 78.34 78.32 78.34 1.7K
10:07 78.33 78.38 78.32 78.38 1.2K
10:08 78.36 78.37 78.36 78.37 0.3K
10:09 78.37 78.40 78.35 78.35 1.2K
10:10 78.37 78.37 78.36 78.36 1.0K
10:11 78.36 78.37 78.33 78.36 6.5K
10:12 78.36 78.37 78.34 78.36 1.2K
10:13 78.36 78.37 78.35 78.36 0.8K
10:14 78.35 78.36 78.35 78.36 1.0K
10:15 78.38 78.39 78.37 78.38 1.7K
10:16 78.37 78.41 78.36 78.41 2.3K
10:17 78.39 78.39 78.36 78.36 4.2K
10:18 78.37 78.37 78.31 78.32 1.9K
10:19 78.32 78.35 78.32 78.33 1.3K
10:20 78.35 78.37 78.35 78.37 0.2K
10:21 78.35 78.37 78.34 78.34 0.7K
10:22 78.34 78.34 78.32 78.33 0.1K
10:23 78.33 78.36 78.33 78.33 0.4K
10:24 78.33 78.37 78.33 78.37 0.8K
10:25 78.38 78.39 78.38 78.39 0.1K
10:26 78.37 78.37 78.36 78.37 0.4K
10:27 78.36 78.38 78.36 78.38 0.2K
10:28 78.39 78.40 78.35 78.39 3.6K
10:29 78.36 78.36 78.33 78.33 1.0K
10:30 78.33 78.43 78.33 78.43 0.6K
10:31 78.44 78.44 78.44 78.44 0.2K
10:32 78.40 78.42 78.39 78.41 0.9K
10:33 78.43 78.46 78.43 78.46 0.8K
10:34 78.45 78.48 78.45 78.48 0.7K
10:35 78.47 78.47 78.46 78.46 0.3K
10:36 78.47 78.50 78.47 78.50 0.5K
10:37 78.51 78.52 78.51 78.52 0.3K
10:38 78.52 78.52 78.52 78.52 0.2K
10:39 78.53 78.53 78.53 78.53 0.1K
10:40 78.53 78.59 78.51 78.59 1.6K
10:41 78.60 78.65 78.60 78.65 0.8K
10:42 78.67 78.68 78.65 78.67 1.5K
10:43 78.68 78.70 78.68 78.68 0.6K
10:44 78.66 78.70 78.66 78.70 0.8K
10:45 78.70 78.74 78.70 78.72 1.6K
10:46 78.72 78.72 78.70 78.70 0.6K
10:47 78.69 78.71 78.68 78.69 0.8K
10:48 78.71 78.71 78.69 78.69 0.1K
10:49 78.71 78.73 78.71 78.73 0.2K
10:50 78.75 78.76 78.73 78.76 0.4K
10:51 78.75 78.76 78.75 78.76 0.8K
10:52 78.75 78.75 78.70 78.70 0.8K
10:53 78.69 78.72 78.69 78.71 0.5K
10:54 78.68 78.68 78.66 78.66 1.7K
10:55 78.67 78.68 78.67 78.68 0.5K
10:56 78.67 78.67 78.65 78.66 0.7K
10:57 78.67 78.68 78.67 78.68 0.6K
10:58 78.68 78.68 78.66 78.66 0.6K
10:59 78.63 78.63 78.58 78.60 1.5K
11:00 78.59 78.59 78.56 78.57 1.7K
11:01 78.57 78.58 78.56 78.56 0.4K
11:02 78.58 78.58 78.57 78.58 0.4K
11:03 78.58 78.59 78.58 78.59 0.2K
11:04 78.57 78.57 78.55 78.55 0.8K
11:05 78.56 78.56 78.55 78.55 0.4K
11:06 78.57 78.60 78.57 78.60 0.7K
11:07 78.59 78.59 78.57 78.58 0.4K
11:08 78.56 78.58 78.55 78.57 1.1K
11:09 78.59 78.59 78.59 78.59 0.1K
11:10 78.60 78.61 78.60 78.60 0.6K
11:11 78.62 78.64 78.61 78.61 0.5K
11:12 78.61 78.61 78.60 78.60 0.7K
11:13 78.60 78.60 78.60 78.60 0.2K
11:14 78.62 78.64 78.62 78.62 0.8K
11:15 78.63 78.64 78.60 78.60 0.5K
11:16 78.59 78.61 78.59 78.61 1.1K
11:18 78.61 78.62 78.61 78.62 0.1K
11:19 78.61 78.61 78.61 78.61 0.3K
11:20 78.61 78.61 78.59 78.59 0.3K
11:21 78.60 78.60 78.53 78.53 1.6K
11:22 78.51 78.52 78.51 78.51 1.1K
11:23 78.49 78.52 78.48 78.48 2.1K
11:24 78.50 78.50 78.50 78.50 0.7K
11:25 78.46 78.46 78.46 78.46 0.2K
11:26 78.46 78.46 78.44 78.45 1.6K
11:27 78.50 78.50 78.49 78.50 1.3K
11:28 78.51 78.54 78.51 78.52 1.0K
11:29 78.53 78.55 78.53 78.55 0.3K
11:30 78.55 78.55 78.54 78.54 0.4K
11:31 78.54 78.55 78.51 78.51 0.2K
11:32 78.50 78.50 78.41 78.41 1.0K
11:33 78.40 78.47 78.40 78.47 1.1K
11:34 78.47 78.49 78.47 78.49 0.2K
11:35 78.51 78.52 78.50 78.50 0.7K
11:36 78.51 78.51 78.46 78.46 0.2K
11:37 78.47 78.47 78.45 78.45 0.1K
11:38 78.45 78.45 78.43 78.44 0.7K
11:39 78.45 78.49 78.45 78.49 1.2K
11:40 78.48 78.53 78.47 78.53 3.1K
11:41 78.51 78.53 78.51 78.53 0.2K
11:42 78.54 78.54 78.53 78.54 0.6K
11:43 78.53 78.55 78.53 78.53 0.6K
11:44 78.55 78.55 78.54 78.54 0.1K
11:45 78.53 78.56 78.53 78.56 0.6K
11:46 78.54 78.55 78.54 78.55 0.4K
11:47 78.54 78.60 78.54 78.60 0.4K
11:48 78.60 78.60 78.57 78.60 1.3K
11:49 78.59 78.60 78.59 78.60 1.1K
11:50 78.57 78.58 78.57 78.57 0.4K
11:51 78.58 78.62 78.58 78.62 0.7K
11:52 78.63 78.64 78.63 78.63 0.2K
11:53 78.64 78.64 78.61 78.62 0.5K
11:54 78.63 78.63 78.61 78.61 0.4K
11:55 78.61 78.63 78.61 78.62 0.5K
11:56 78.64 78.64 78.58 78.58 3.1K
11:57 78.57 78.57 78.57 78.57 0.1K
11:58 78.57 78.57 78.57 78.57 0.0K
11:59 78.56 78.57 78.53 78.54 1.5K
12:00 78.54 78.55 78.52 78.55 1.5K
12:01 78.55 78.55 78.53 78.53 0.6K
12:02 78.53 78.53 78.51 78.53 1.9K
12:03 78.58 78.58 78.54 78.54 1.3K
12:04 78.55 78.56 78.55 78.56 0.2K
12:05 78.56 78.57 78.56 78.57 0.6K
12:06 78.60 78.61 78.60 78.61 0.4K
12:07 78.59 78.60 78.59 78.60 0.3K
12:08 78.60 78.60 78.56 78.56 0.8K
12:09 78.55 78.56 78.55 78.56 0.5K
12:10 78.57 78.58 78.57 78.58 0.7K
12:11 78.58 78.59 78.58 78.59 0.2K
12:12 78.57 78.57 78.56 78.56 0.6K
12:13 78.56 78.57 78.55 78.57 0.4K
12:14 78.57 78.57 78.54 78.54 0.5K
12:15 78.54 78.55 78.54 78.54 0.5K
12:16 78.54 78.54 78.50 78.50 0.3K
12:17 78.50 78.51 78.50 78.51 0.2K
12:18 78.52 78.53 78.50 78.50 0.9K
12:19 78.51 78.53 78.51 78.53 0.7K
12:20 78.53 78.57 78.53 78.57 0.8K
12:21 78.57 78.57 78.57 78.57 0.1K
12:22 78.56 78.56 78.54 78.54 2.4K
12:24 78.54 78.55 78.53 78.53 1.0K
12:25 78.56 78.56 78.56 78.56 0.3K
12:26 78.57 78.58 78.57 78.58 0.7K
12:27 78.58 78.59 78.58 78.59 0.3K
12:28 78.60 78.60 78.58 78.58 0.2K
12:29 78.57 78.57 78.57 78.57 0.6K
12:30 78.57 78.59 78.57 78.59 0.7K
12:31 78.62 78.62 78.61 78.61 0.3K
12:32 78.58 78.58 78.58 78.58 0.6K
12:33 78.58 78.59 78.57 78.57 0.6K
12:34 78.55 78.58 78.55 78.57 1.3K
12:35 78.56 78.56 78.55 78.56 1.9K
12:36 78.56 78.56 78.56 78.56 0.0K
12:37 78.54 78.55 78.54 78.55 0.5K
12:38 78.55 78.56 78.55 78.56 0.4K
12:39 78.56 78.59 78.55 78.58 0.4K
12:40 78.57 78.59 78.57 78.59 0.4K
12:41 78.60 78.60 78.60 78.60 0.0K
12:42 78.62 78.62 78.61 78.61 0.2K
12:43 78.61 78.61 78.59 78.60 0.4K
12:44 78.61 78.61 78.61 78.61 0.0K
12:45 78.63 78.67 78.62 78.67 1.3K
12:46 78.67 78.67 78.67 78.67 0.1K
12:47 78.66 78.66 78.65 78.65 2.2K
12:48 78.65 78.65 78.65 78.65 0.4K
12:49 78.65 78.65 78.65 78.65 0.8K
12:50 78.65 78.65 78.64 78.65 1.0K
12:51 78.65 78.67 78.64 78.67 1.2K
12:52 78.67 78.67 78.67 78.67 0.7K
12:53 78.67 78.68 78.65 78.65 1.6K
12:54 78.67 78.67 78.66 78.66 0.9K
12:55 78.69 78.69 78.68 78.68 1.0K
12:56 78.67 78.67 78.66 78.66 0.4K
12:57 78.64 78.66 78.64 78.66 0.7K
12:58 78.67 78.67 78.67 78.67 0.5K
12:59 78.67 78.67 78.65 78.65 0.3K
13:00 78.67 78.67 78.67 78.67 1.8K
13:01 78.67 78.67 78.53 78.56 57.8K
13:02 78.55 78.57 78.43 78.43 12.2K
13:03 78.44 78.50 78.44 78.50 3.9K
13:04 78.48 78.49 78.42 78.44 3.3K
13:05 78.45 78.45 78.45 78.45 0.9K
13:06 78.45 78.49 78.45 78.48 0.8K
13:07 78.46 78.47 78.46 78.47 0.2K
13:08 78.47 78.47 78.46 78.46 0.4K
13:09 78.47 78.47 78.47 78.47 0.4K
13:10 78.46 78.46 78.45 78.45 0.3K
13:11 78.45 78.45 78.43 78.44 1.6K
13:12 78.40 78.41 78.37 78.41 1.9K
13:13 78.41 78.41 78.40 78.40 0.4K
13:14 78.39 78.39 78.39 78.39 1.4K
13:15 78.39 78.40 78.38 78.38 0.2K
13:16 78.34 78.41 78.34 78.40 19.3K
13:17 78.39 78.39 78.36 78.37 8.9K
13:18 78.35 78.35 78.31 78.31 0.8K
13:19 78.28 78.28 78.21 78.26 19.3K
13:20 78.26 78.26 78.24 78.25 2.4K
13:21 78.25 78.29 78.24 78.27 2.8K
13:22 78.27 78.27 78.24 78.24 1.1K
13:23 78.23 78.26 78.23 78.25 0.9K
13:24 78.25 78.27 78.25 78.26 1.3K
13:25 78.26 78.27 78.26 78.27 0.6K
13:26 78.27 78.27 78.25 78.27 1.7K
13:27 78.25 78.26 78.23 78.23 1.5K
13:28 78.22 78.24 78.22 78.24 1.2K
13:29 78.22 78.23 78.22 78.23 0.4K
13:30 78.23 78.27 78.23 78.24 1.5K
13:31 78.23 78.23 78.21 78.22 0.5K
13:32 78.21 78.21 78.21 78.21 0.2K
13:33 78.24 78.31 78.23 78.27 5.4K
13:34 78.27 78.30 78.27 78.27 0.9K
13:35 78.27 78.28 78.25 78.28 6.1K
13:36 78.28 78.28 78.24 78.24 1.2K
13:37 78.26 78.26 78.26 78.26 0.3K
13:38 78.26 78.26 78.25 78.25 0.2K
13:39 78.26 78.26 78.26 78.26 0.1K
13:40 78.25 78.25 78.24 78.24 0.2K
13:41 78.23 78.23 78.23 78.23 0.4K
13:42 78.22 78.22 78.21 78.22 0.4K
13:43 78.21 78.21 78.20 78.20 0.4K
13:44 78.20 78.20 78.18 78.19 0.6K
13:45 78.15 78.16 78.15 78.15 1.0K
13:46 78.15 78.15 78.15 78.15 1.1K
13:47 78.15 78.19 78.15 78.16 1.3K
13:48 78.14 78.14 78.11 78.11 0.8K
13:49 78.11 78.11 78.05 78.05 1.9K
13:50 78.05 78.05 77.99 77.99 6.7K
13:51 77.99 78.07 77.99 78.07 3.2K
13:52 78.07 78.11 78.05 78.08 1.5K
13:53 78.08 78.08 78.05 78.06 0.8K
13:54 78.07 78.14 78.07 78.13 1.7K
13:55 78.12 78.15 78.12 78.13 0.6K
13:56 78.13 78.15 78.13 78.14 0.3K
13:57 78.13 78.15 78.12 78.12 0.2K
13:58 78.14 78.14 78.12 78.12 0.6K
13:59 78.11 78.12 78.11 78.12 0.2K
14:00 78.12 78.16 78.11 78.11 0.6K
14:01 78.11 78.11 78.07 78.07 0.5K
14:02 78.07 78.08 78.06 78.08 0.4K
14:03 78.08 78.09 78.08 78.09 0.4K
14:04 78.10 78.10 78.09 78.10 0.5K
14:05 78.11 78.11 78.07 78.07 0.6K
14:06 78.07 78.08 78.07 78.08 0.4K
14:07 78.09 78.10 78.08 78.08 0.5K
14:08 78.06 78.08 78.05 78.06 0.8K
14:09 78.07 78.07 78.06 78.06 0.2K
14:10 78.07 78.08 78.04 78.04 1.5K
14:11 78.05 78.06 78.01 78.03 1.5K
14:12 78.03 78.04 78.03 78.03 0.8K
14:13 78.03 78.09 78.03 78.09 2.3K
14:14 78.06 78.07 78.06 78.07 0.6K
14:15 78.07 78.08 78.07 78.07 0.2K
14:16 78.08 78.09 78.06 78.08 0.7K
14:17 78.07 78.07 78.05 78.05 0.3K
14:18 78.02 78.03 78.02 78.03 0.4K
14:19 78.03 78.03 77.99 78.00 2.2K
14:20 77.99 78.06 77.99 78.05 1.8K
14:21 78.06 78.08 78.06 78.07 0.5K
14:22 78.05 78.05 78.05 78.05 0.2K
14:23 78.05 78.07 78.05 78.07 0.9K
14:24 78.08 78.12 78.08 78.12 1.8K
14:25 78.12 78.12 78.11 78.12 0.4K
14:26 78.11 78.11 78.10 78.10 0.4K
14:27 78.12 78.16 78.12 78.16 0.3K
14:28 78.17 78.17 78.12 78.12 1.9K
14:29 78.11 78.11 78.08 78.08 1.5K
14:30 78.11 78.15 78.11 78.15 0.9K
14:31 78.15 78.15 78.14 78.15 0.7K
14:32 78.15 78.15 78.13 78.13 0.2K
14:33 78.14 78.15 78.12 78.12 0.9K
14:34 78.12 78.16 78.11 78.11 1.7K
14:35 78.11 78.14 78.11 78.14 0.2K
14:36 78.15 78.17 78.15 78.17 0.4K
14:37 78.17 78.17 78.13 78.13 0.5K
14:38 78.10 78.13 78.10 78.13 1.7K
14:39 78.13 78.16 78.13 78.14 0.8K
14:40 78.14 78.15 78.14 78.15 0.2K
14:41 78.11 78.13 78.10 78.10 3.1K
14:42 78.07 78.08 78.04 78.04 7.3K
14:43 78.04 78.04 78.03 78.03 1.0K
14:44 78.02 78.02 78.01 78.01 0.6K
14:45 78.00 78.00 78.00 78.00 2.0K
14:46 77.99 77.99 77.92 77.92 2.4K
14:47 77.96 77.98 77.95 77.98 1.3K
14:48 77.98 77.98 77.95 77.95 1.7K
14:49 77.96 78.04 77.96 78.04 1.1K
14:50 78.05 78.05 78.03 78.03 0.9K
14:51 78.05 78.07 78.05 78.05 1.3K
14:52 78.03 78.05 78.03 78.05 1.1K
14:53 78.03 78.03 78.03 78.03 0.1K
14:54 78.04 78.07 78.04 78.07 1.2K
14:55 78.08 78.08 78.07 78.07 0.1K
14:56 78.09 78.09 78.08 78.08 0.5K
14:57 78.07 78.10 78.07 78.09 0.8K
14:58 78.09 78.15 78.09 78.11 7.8K
14:59 78.11 78.13 78.11 78.11 1.3K
15:00 78.11 78.11 78.06 78.08 1.8K
15:01 78.06 78.07 78.01 78.01 1.2K
15:02 78.03 78.03 78.00 78.00 2.5K
15:03 78.01 78.07 78.01 78.07 0.7K
15:04 78.07 78.07 78.06 78.07 0.3K
15:05 78.06 78.09 78.06 78.09 1.4K
15:06 78.09 78.09 78.05 78.05 1.8K
15:07 78.04 78.04 78.04 78.04 0.3K
15:08 78.04 78.06 78.04 78.06 0.7K
15:09 78.08 78.09 78.03 78.03 3.3K
15:10 78.06 78.12 78.06 78.12 1.7K
15:11 78.13 78.16 78.13 78.16 1.1K
15:12 78.17 78.17 78.12 78.12 1.4K
15:13 78.12 78.13 78.10 78.10 3.6K
15:14 78.12 78.13 78.11 78.11 1.8K
15:15 78.12 78.13 78.11 78.11 1.8K
15:16 78.11 78.13 78.11 78.13 1.9K
15:17 78.15 78.15 78.11 78.13 0.9K
15:18 78.14 78.16 78.14 78.16 1.7K
15:19 78.14 78.18 78.14 78.17 1.8K
15:20 78.17 78.17 78.16 78.16 0.6K
15:21 78.17 78.18 78.15 78.18 1.3K
15:22 78.19 78.19 78.15 78.16 1.6K
15:23 78.16 78.18 78.16 78.18 0.7K
15:24 78.18 78.18 78.18 78.18 0.2K
15:25 78.19 78.19 78.18 78.18 0.8K
15:26 78.18 78.19 78.15 78.15 2.3K
15:27 78.14 78.15 78.14 78.15 0.1K
15:28 78.16 78.16 78.13 78.13 0.7K
15:29 78.12 78.14 78.09 78.14 6.1K
15:30 78.18 78.18 78.14 78.18 2.6K
15:31 78.18 78.20 78.15 78.16 1.0K
15:32 78.16 78.22 78.16 78.19 2.6K
15:33 78.20 78.20 78.11 78.11 2.5K
15:34 78.11 78.13 78.09 78.09 3.4K
15:35 78.08 78.10 78.08 78.09 2.1K
15:36 78.09 78.14 78.09 78.14 3.7K
15:37 78.14 78.16 78.14 78.16 1.5K
15:38 78.17 78.19 78.16 78.18 2.2K
15:39 78.20 78.22 78.19 78.22 0.9K
15:40 78.23 78.27 78.23 78.27 1.4K
15:41 78.26 78.28 78.26 78.28 1.1K
15:42 78.28 78.31 78.28 78.29 2.1K
15:43 78.29 78.29 78.24 78.24 2.6K
15:44 78.24 78.24 78.24 78.24 0.1K
15:45 78.24 78.25 78.23 78.23 1.0K
15:46 78.22 78.22 78.18 78.18 0.4K
15:47 78.21 78.23 78.21 78.23 2.4K
15:48 78.23 78.24 78.23 78.23 2.4K
15:49 78.21 78.21 78.14 78.15 1.7K
15:50 78.15 78.16 78.13 78.13 1.4K
15:51 78.13 78.13 78.09 78.09 0.9K
15:52 78.09 78.16 78.09 78.13 3.9K
15:53 78.13 78.13 78.09 78.12 0.8K
15:54 78.12 78.12 78.12 78.12 0.9K
15:55 78.14 78.18 78.14 78.17 2.0K
15:56 78.14 78.14 78.08 78.08 1.0K
15:57 78.09 78.12 78.09 78.12 2.0K
15:58 78.11 78.11 78.07 78.09 4.9K
15:59 78.09 78.10 78.06 78.09 2.1K
16:00 78.10 78.20 78.10 78.17 1.9K
16:01 78.18 78.18 78.17 78.18 1.1K
16:02 78.18 78.19 78.16 78.16 3.6K
16:03 78.16 78.16 78.14 78.14 0.9K
16:04 78.14 78.14 78.12 78.12 0.9K
16:05 78.12 78.17 78.12 78.17 2.3K
16:06 78.17 78.19 78.13 78.13 14.0K
16:07 78.15 78.17 78.14 78.14 1.9K
16:08 78.14 78.14 78.12 78.12 0.4K
16:09 78.12 78.13 78.11 78.11 1.5K
16:10 78.12 78.14 78.12 78.14 3.5K
16:11 78.15 78.15 78.10 78.12 3.2K
16:12 78.14 78.15 78.13 78.15 0.9K
16:13 78.16 78.18 78.15 78.18 1.2K
16:14 78.19 78.22 78.19 78.22 1.3K
16:15 78.22 78.22 78.17 78.17 7.8K
16:16 78.17 78.21 78.17 78.20 3.3K
16:17 78.20 78.22 78.20 78.21 1.1K
16:18 78.22 78.22 78.21 78.21 4.3K
16:19 78.22 78.29 78.22 78.29 4.3K
16:20 78.30 78.33 78.29 78.31 2.2K
16:21 78.30 78.31 78.30 78.30 1.0K
16:22 78.31 78.34 78.31 78.32 3.2K
16:23 78.32 78.34 78.28 78.29 2.2K
16:24 78.28 78.29 78.27 78.27 2.9K
16:25 78.27 78.30 78.27 78.30 1.5K
16:26 78.31 78.36 78.31 78.36 1.7K
16:27 78.34 78.34 78.31 78.33 2.3K
16:28 78.34 78.35 78.34 78.35 1.6K
16:29 78.35 78.35 78.33 78.33 1.0K
16:30 78.34 78.35 78.34 78.34 0.2K
16:31 78.34 78.36 78.34 78.36 2.4K
16:32 78.36 78.37 78.35 78.36 1.8K
16:33 78.34 78.37 78.34 78.36 0.8K
16:34 78.38 78.38 78.37 78.37 0.2K
16:35 78.37 78.39 78.37 78.39 0.8K
16:36 78.40 78.40 78.39 78.39 1.7K
16:37 78.39 78.40 78.39 78.40 2.4K
16:38 78.40 78.40 78.33 78.33 0.9K
16:39 78.34 78.38 78.34 78.36 2.4K
16:40 78.39 78.39 78.39 78.39 1.3K
16:41 78.38 78.38 78.38 78.38 0.2K
16:42 78.40 78.48 78.40 78.45 10.4K
16:43 78.45 78.45 78.40 78.40 1.7K
16:44 78.39 78.39 78.36 78.39 2.2K
16:45 78.39 78.41 78.39 78.41 1.1K
16:46 78.38 78.39 78.36 78.36 2.8K
16:47 78.35 78.37 78.35 78.37 1.8K
16:48 78.37 78.37 78.32 78.33 2.6K
16:49 78.32 78.35 78.32 78.33 3.1K
16:50 78.34 78.34 78.32 78.32 0.8K
16:51 78.36 78.38 78.36 78.36 3.6K
16:52 78.36 78.38 78.36 78.37 0.7K
16:53 78.35 78.35 78.34 78.35 1.9K
16:54 78.35 78.35 78.32 78.32 0.8K
16:55 78.32 78.32 78.31 78.32 6.2K
16:56 78.32 78.32 78.29 78.31 3.7K
16:57 78.31 78.32 78.31 78.32 1.3K
16:58 78.31 78.33 78.31 78.33 0.7K
16:59 78.33 78.33 78.29 78.31 3.8K
17:00 78.29 78.32 78.29 78.30 2.9K
17:01 78.28 78.28 78.21 78.22 2.5K
17:02 78.23 78.30 78.22 78.30 4.6K
17:03 78.32 78.33 78.29 78.29 1.5K
17:04 78.29 78.30 78.29 78.29 1.8K
17:05 78.30 78.30 78.23 78.23 1.8K
17:06 78.23 78.23 78.21 78.22 0.9K
17:07 78.23 78.24 78.23 78.24 1.7K
17:08 78.24 78.29 78.23 78.29 3.8K
17:09 78.29 78.29 78.25 78.26 3.7K
17:10 78.28 78.28 78.26 78.26 1.0K
17:11 78.25 78.25 78.21 78.24 6.4K
17:12 78.25 78.28 78.24 78.27 3.0K
17:13 78.27 78.27 78.26 78.27 0.8K
17:14 78.24 78.24 78.19 78.19 2.2K
17:15 78.21 78.21 78.19 78.19 2.4K
17:16 78.20 78.20 78.18 78.19 3.9K
17:17 78.17 78.18 78.17 78.17 1.2K
17:18 78.17 78.17 78.13 78.13 0.8K
17:19 78.13 78.13 78.12 78.12 2.9K
17:20 78.12 78.16 78.12 78.16 3.1K
17:21 78.16 78.17 78.15 78.15 1.3K
17:22 78.15 78.16 78.15 78.16 2.0K
17:23 78.15 78.19 78.15 78.18 3.9K
17:24 78.18 78.18 78.17 78.17 1.1K
17:25 78.17 78.18 78.14 78.14 8.0K
17:26 78.13 78.13 78.12 78.12 3.5K
17:27 78.11 78.12 78.11 78.12 3.3K
17:28 78.11 78.13 78.11 78.13 4.7K
17:29 78.13 78.13 78.08 78.10 3.3K
17:35 78.22 78.22 78.22 78.22 1,138.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 76.44 77.93 76.43 77.54 2.1M
2025-09-25 77.81 78.43 77.35 78.43 1.8M
2025-09-24 78.85 78.93 77.92 78.22 2.1M
2025-09-23 79.12 79.67 78.50 78.93 1.7M
2025-09-22 79.63 79.67 78.41 78.68 1.6M
2025-09-19 79.54 79.93 79.02 79.60 3.5M
2025-09-18 78.15 78.86 77.87 78.39 1.9M
2025-09-17 79.24 79.39 77.08 77.67 2.5M
2025-09-16 80.07 80.76 78.82 79.17 2.4M
2025-09-15 79.70 80.79 79.52 80.33 1.7M
2025-09-12 79.72 79.82 78.55 79.30 1.4M
2025-09-11 78.63 79.66 78.17 79.41 2.3M
2025-09-10 78.20 78.60 77.47 78.16 1.8M
2025-09-09 77.14 77.99 76.69 77.87 1.9M
2025-09-08 76.58 77.20 76.12 76.70 1.8M
2025-09-05 78.16 78.28 76.21 76.52 1.9M
2025-09-04 76.29 77.94 76.15 77.56 2.9M
2025-09-03 75.82 76.63 75.29 76.19 2.3M
2025-09-02 77.10 77.28 75.17 75.94 2.6M
2025-09-01 76.91 77.23 76.66 77.05 1.1M
2025-08-29 76.76 76.88 76.00 76.83 2.2M
2025-08-28 76.98 77.77 76.28 76.90 1.9M
2025-08-27 76.85 77.41 75.85 76.53 2.3M
2025-08-26 77.41 77.77 74.54 77.03 7.6M
2025-08-25 83.05 83.45 80.06 80.43 2.6M
2025-08-22 82.72 83.72 82.48 83.38 1.2M
2025-08-21 82.56 82.92 81.84 82.72 1.3M
2025-08-20 82.65 83.33 82.37 83.31 1.2M
2025-08-19 82.63 83.32 82.32 82.86 1.3M
2025-08-18 83.78 83.90 80.73 82.29 1.6M
2025-08-15 84.44 84.70 83.59 83.70 1.6M
2025-08-14 83.25 84.09 83.12 83.94 1.8M
2025-08-13 82.00 83.13 81.80 82.94 2.4M
2025-08-12 82.00 82.26 81.54 81.75 1.6M
2025-08-11 81.76 81.99 80.88 81.55 1.9M
2025-08-08 79.79 81.50 79.44 81.50 2.4M
2025-08-07 79.71 80.14 79.37 79.50 2.2M
2025-08-06 79.01 79.34 78.68 79.30 1.7M
2025-08-05 79.29 79.30 77.80 78.38 1.6M
2025-08-04 77.03 78.54 76.97 78.50 2.3M
2025-08-01 79.70 79.70 75.88 76.53 4.2M
2025-07-31 79.77 80.38 79.00 80.06 3.8M
2025-07-30 78.33 79.33 78.12 79.07 1.8M
2025-07-29 77.79 79.08 77.49 78.48 2.0M
2025-07-28 80.00 80.12 77.19 77.38 2.4M
2025-07-25 79.00 79.23 78.08 78.87 1.8M
2025-07-24 80.00 81.05 78.20 78.79 3.3M
2025-07-23 78.25 78.86 77.63 78.48 2.5M
2025-07-22 77.38 77.72 76.65 77.08 1.9M
2025-07-21 77.71 77.79 76.40 77.74 2.0M
2025-07-18 77.62 77.84 76.73 77.84 2.3M
2025-07-17 76.40 77.15 76.04 77.15 1.9M
2025-07-16 76.10 76.93 75.75 76.08 1.9M
2025-07-15 76.96 77.04 76.01 76.23 1.4M
2025-07-14 75.75 76.70 75.40 76.68 1.2M
2025-07-11 77.96 78.20 75.98 76.60 2.5M
2025-07-10 79.20 79.21 77.85 77.91 1.7M
2025-07-09 77.06 78.87 76.95 78.87 2.8M
2025-07-08 76.19 76.43 75.48 76.41 2.0M
2025-07-07 74.76 76.01 74.74 75.94 1.7M
2025-07-04 76.22 76.33 74.59 74.88 1.9M
2025-07-03 76.92 77.11 76.25 76.58 1.4M
2025-07-02 76.13 77.16 75.97 76.63 1.9M
2025-07-01 76.30 76.36 74.90 75.20 2.0M
2025-06-30 77.15 77.19 75.62 76.32 3.0M
2025-06-27 76.24 76.90 75.78 76.90 2.7M
2025-06-26 75.80 76.33 75.23 75.27 2.2M
2025-06-25 75.44 75.75 74.86 75.21 1.9M
2025-06-24 74.74 75.81 74.61 75.38 2.8M
2025-06-23 74.00 74.24 72.59 73.08 2.3M
2025-06-20 75.29 75.99 74.07 74.30 6.4M
2025-06-19 76.05 76.32 74.59 74.64 2.5M
2025-06-18 76.15 76.65 75.67 76.57 2.0M
2025-06-17 76.75 76.89 75.38 75.97 2.4M
2025-06-16 75.63 77.50 75.57 77.50 2.7M
2025-06-13 75.27 75.86 75.05 75.28 3.2M
2025-06-12 75.50 77.06 75.34 76.48 2.3M
2025-06-11 76.49 76.85 75.64 76.22 2.9M
2025-06-10 78.55 78.66 75.92 76.29 2.8M
2025-06-09 78.21 78.52 77.63 78.49 2.1M
2025-06-06 77.77 78.43 77.39 78.14 2.4M
2025-06-05 76.82 77.66 76.62 77.50 3.0M
2025-06-04 77.34 78.45 76.27 76.64 3.0M
2025-06-03 76.83 77.30 75.87 77.22 2.8M
2025-06-02 76.80 77.20 76.02 76.71 2.7M
2025-05-30 77.01 77.56 76.82 77.14 4.0M
2025-05-29 77.51 77.64 76.67 76.83 1.9M
2025-05-28 77.52 77.91 76.55 76.58 3.1M
2025-05-27 77.16 77.87 77.05 77.42 2.2M
2025-05-26 76.92 77.40 76.74 77.22 2.9M
2025-05-23 77.51 78.39 73.94 75.84 4.1M
2025-05-22 77.83 78.19 77.12 77.50 3.2M
2025-05-21 77.93 78.55 77.63 77.94 2.8M
2025-05-20 77.21 78.47 77.15 77.64 3.0M
2025-05-19 75.54 77.15 75.48 77.15 5.1M
2025-05-16 79.60 79.76 78.79 79.39 3.7M
2025-05-15 79.50 79.95 79.32 79.60 2.3M
2025-05-14 79.16 79.92 78.76 79.92 2.6M
2025-05-13 79.24 79.49 78.60 79.08 2.2M
2025-05-12 78.30 79.71 78.04 79.05 3.8M
2025-05-09 77.29 77.50 76.89 77.50 2.3M
2025-05-08 76.32 77.06 76.10 77.00 2.1M
2025-05-07 75.92 76.74 75.77 76.02 2.3M
2025-05-06 76.41 76.76 75.11 76.00 2.0M
2025-05-05 76.64 76.83 76.06 76.36 1.6M
2025-05-02 74.99 76.59 74.98 76.36 3.5M
2025-04-30 75.47 75.56 72.87 74.29 4.2M
2025-04-29 75.00 75.50 74.44 74.80 2.5M
2025-04-28 73.14 74.63 73.14 74.10 2.6M
2025-04-25 72.90 73.20 72.20 72.81 2.8M
2025-04-24 71.92 72.81 70.61 72.23 3.7M
2025-04-23 73.10 74.82 72.85 73.82 4.8M
2025-04-22 70.95 71.91 70.60 71.62 2.6M
2025-04-17 71.69 71.92 70.13 70.74 2.9M
2025-04-16 69.93 71.66 69.80 71.58 3.2M
2025-04-15 68.58 70.68 68.58 70.58 3.6M
2025-04-14 68.19 68.95 67.69 68.50 4.1M
2025-04-11 68.15 68.80 64.02 65.61 5.4M
2025-04-10 73.63 73.63 67.23 67.23 7.7M
2025-04-09 63.68 65.30 62.45 63.78 6.1M
2025-04-08 67.80 68.26 65.05 66.19 5.8M
2025-04-07 62.10 69.38 61.00 66.10 10.1M
2025-04-04 72.35 72.49 66.76 68.67 10.4M
2025-04-03 75.77 75.96 73.70 73.70 5.9M
2025-04-02 76.89 77.75 76.16 77.75 3.7M
2025-04-01 77.33 78.62 76.85 78.49 3.2M
2025-03-31 77.65 77.80 76.28 76.91 4.3M
2025-03-28 78.68 79.55 78.32 78.55 3.5M
2025-03-27 79.53 80.72 78.67 79.67 2.6M
2025-03-26 81.65 81.92 80.17 80.40 2.7M
2025-03-25 79.89 81.58 79.77 81.58 3.1M
2025-03-24 80.56 80.82 79.43 79.43 2.4M
2025-03-21 78.95 80.22 78.42 79.72 7.6M
2025-03-20 80.70 80.88 78.45 79.05 3.1M
2025-03-19 79.91 80.97 79.90 80.86 3.2M
2025-03-18 78.05 80.43 78.04 80.21 5.5M
2025-03-17 76.00 78.16 75.90 77.91 3.6M
2025-03-14 73.05 76.38 72.68 75.72 3.8M
2025-03-13 73.47 74.08 72.97 73.55 2.9M
2025-03-12 73.74 74.70 73.67 73.69 3.1M
2025-03-11 74.90 75.03 72.28 72.96 4.2M
2025-03-10 76.47 76.76 74.35 74.44 4.0M
2025-03-07 76.67 77.31 76.21 76.57 3.6M
2025-03-06 75.79 77.72 75.60 77.17 5.0M
2025-03-05 74.00 75.42 73.23 74.66 5.1M
2025-03-04 73.04 73.48 70.98 71.69 3.9M
2025-03-03 72.64 74.41 72.12 74.02 3.3M
2025-02-28 72.37 72.86 71.71 72.86 4.8M
2025-02-27 72.50 73.52 72.08 72.61 2.3M
2025-02-26 72.41 72.88 71.92 72.72 2.4M
2025-02-25 71.00 72.66 71.00 72.11 2.9M
2025-02-24 71.02 71.59 70.79 71.08 1.8M
2025-02-21 70.84 71.44 70.75 71.12 2.5M
2025-02-20 70.37 71.54 70.37 70.87 3.3M
2025-02-19 70.89 71.20 69.97 70.30 2.5M
2025-02-18 69.95 71.27 69.87 71.09 2.6M
2025-02-17 70.03 70.71 69.83 69.83 1.5M
2025-02-14 69.99 70.32 69.74 69.95 2.8M
2025-02-13 71.48 71.54 69.80 70.10 3.1M
2025-02-12 70.58 71.13 70.46 70.94 2.8M
2025-02-11 69.70 70.22 69.37 70.13 2.4M
2025-02-10 69.43 70.11 69.31 69.49 3.6M
2025-02-07 68.99 69.74 68.81 69.45 4.6M
2025-02-06 66.75 68.45 66.55 68.26 4.2M
2025-02-05 66.97 67.38 65.87 66.40 3.2M
2025-02-04 66.50 67.05 65.02 67.05 5.2M
2025-02-03 64.18 64.85 63.80 64.32 4.0M
2025-01-31 65.60 66.07 65.45 65.72 2.9M
2025-01-30 64.79 65.93 64.58 65.66 2.8M
2025-01-29 64.49 64.80 64.06 64.67 2.1M
2025-01-28 64.23 65.04 64.05 64.58 2.4M
2025-01-27 63.43 64.53 63.37 64.23 3.0M
2025-01-24 63.74 64.38 63.37 63.61 1.9M
2025-01-23 62.56 63.44 62.53 63.38 2.4M
2025-01-22 63.04 63.18 62.13 62.31 2.8M
2025-01-21 63.03 63.21 62.73 63.11 1.8M
2025-01-20 62.51 63.25 62.43 62.95 2.6M
2025-01-17 62.56 62.74 62.03 62.24 3.3M
2025-01-16 62.80 62.80 61.96 62.21 2.4M
2025-01-15 61.03 62.35 60.48 62.08 4.2M
2025-01-14 60.63 61.42 60.63 60.81 3.6M
2025-01-13 59.29 59.84 58.80 59.64 2.2M
2025-01-10 59.79 60.21 59.20 59.35 3.2M
2025-01-09 59.61 60.21 59.04 59.95 1.8M
2025-01-08 60.39 60.90 59.29 60.14 2.5M
2025-01-07 59.92 61.08 59.34 60.40 3.0M
2025-01-06 59.43 60.37 59.00 60.03 3.4M
2025-01-03 59.18 59.43 58.18 58.49 2.6M
2025-01-02 59.54 60.00 57.92 59.25 1.6M