TotalEnergies SE

TTEF
🏛️ 法国 →
54.25
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 52.26 52.34 52.26 52.34 78.1K
09:01 52.32 52.33 52.29 52.29 4.7K
09:02 52.26 52.31 52.26 52.29 2.6K
09:03 52.30 52.33 52.29 52.33 3.0K
09:04 52.35 52.38 52.35 52.38 5.2K
09:05 52.41 52.46 52.37 52.45 9.2K
09:06 52.40 52.45 52.40 52.40 6.2K
09:07 52.38 52.41 52.35 52.41 5.4K
09:08 52.41 52.41 52.40 52.41 4.0K
09:09 52.41 52.41 52.39 52.39 6.0K
09:10 52.38 52.46 52.38 52.46 7.4K
09:11 52.43 52.46 52.43 52.46 6.1K
09:12 52.46 52.48 52.44 52.47 6.8K
09:13 52.44 52.46 52.39 52.39 4.6K
09:14 52.38 52.39 52.35 52.35 2.6K
09:15 52.37 52.39 52.37 52.38 5.2K
09:16 52.37 52.42 52.37 52.37 6.1K
09:17 52.37 52.37 52.32 52.32 4.5K
09:18 52.34 52.36 52.34 52.36 4.6K
09:19 52.37 52.37 52.32 52.36 7.4K
09:20 52.35 52.39 52.34 52.39 5.1K
09:21 52.40 52.42 52.40 52.41 3.2K
09:22 52.40 52.42 52.39 52.40 6.6K
09:23 52.41 52.42 52.40 52.41 2.4K
09:24 52.41 52.43 52.41 52.42 2.9K
09:25 52.42 52.43 52.39 52.39 4.6K
09:26 52.39 52.40 52.39 52.39 1.7K
09:27 52.41 52.41 52.38 52.38 3.0K
09:28 52.40 52.43 52.39 52.43 5.8K
09:29 52.42 52.43 52.42 52.43 2.5K
09:30 52.42 52.49 52.42 52.49 8.4K
09:31 52.49 52.49 52.44 52.44 6.0K
09:32 52.39 52.45 52.39 52.45 4.0K
09:33 52.45 52.47 52.45 52.47 0.7K
09:34 52.47 52.50 52.47 52.50 6.2K
09:35 52.50 52.50 52.48 52.50 1.5K
09:36 52.50 52.50 52.47 52.48 3.2K
09:37 52.48 52.48 52.47 52.48 1.3K
09:38 52.48 52.48 52.47 52.47 3.1K
09:39 52.48 52.49 52.48 52.48 1.3K
09:40 52.49 52.51 52.49 52.49 9.3K
09:41 52.50 52.51 52.49 52.50 4.0K
09:42 52.51 52.51 52.49 52.51 7.1K
09:43 52.51 52.52 52.51 52.52 2.4K
09:44 52.52 52.53 52.51 52.52 2.2K
09:45 52.52 52.52 52.48 52.48 4.6K
09:46 52.48 52.48 52.45 52.45 1.7K
09:47 52.45 52.45 52.45 52.45 3.5K
09:48 52.45 52.45 52.42 52.43 3.5K
09:49 52.43 52.46 52.43 52.46 1.7K
09:50 52.46 52.49 52.46 52.46 4.5K
09:51 52.46 52.46 52.46 52.46 0.2K
09:52 52.46 52.47 52.45 52.47 0.6K
09:53 52.47 52.48 52.47 52.48 0.9K
09:54 52.47 52.47 52.46 52.46 0.4K
09:55 52.47 52.48 52.47 52.48 0.5K
09:56 52.47 52.51 52.47 52.47 3.5K
09:57 52.48 52.48 52.48 52.48 0.7K
09:58 52.48 52.48 52.47 52.47 3.0K
09:59 52.47 52.48 52.47 52.48 0.4K
10:00 52.50 52.51 52.50 52.51 0.7K
10:01 52.51 52.51 52.46 52.46 2.1K
10:02 52.47 52.47 52.46 52.46 2.1K
10:03 52.46 52.47 52.46 52.47 0.2K
10:04 52.47 52.47 52.46 52.46 0.4K
10:05 52.46 52.47 52.46 52.47 2.0K
10:06 52.47 52.47 52.45 52.46 7.4K
10:07 52.46 52.49 52.46 52.49 1.4K
10:08 52.50 52.52 52.50 52.52 4.2K
10:09 52.51 52.51 52.47 52.50 5.8K
10:10 52.50 52.51 52.50 52.51 1.3K
10:11 52.52 52.52 52.50 52.51 3.6K
10:12 52.51 52.51 52.50 52.50 1.4K
10:13 52.48 52.49 52.48 52.49 1.3K
10:14 52.49 52.49 52.46 52.46 1.2K
10:15 52.46 52.46 52.45 52.45 0.1K
10:16 52.45 52.47 52.45 52.47 1.2K
10:17 52.45 52.45 52.45 52.45 1.1K
10:18 52.46 52.46 52.45 52.46 0.4K
10:19 52.48 52.50 52.48 52.49 0.7K
10:20 52.49 52.50 52.49 52.50 2.5K
10:21 52.50 52.51 52.50 52.51 1.7K
10:22 52.54 52.58 52.54 52.58 6.9K
10:23 52.57 52.57 52.56 52.56 3.4K
10:24 52.56 52.56 52.54 52.54 2.8K
10:25 52.54 52.55 52.54 52.54 3.0K
10:26 52.54 52.54 52.50 52.50 3.7K
10:27 52.51 52.52 52.51 52.52 1.0K
10:28 52.52 52.52 52.51 52.51 0.5K
10:29 52.51 52.51 52.50 52.50 1.3K
10:30 52.50 52.51 52.50 52.51 1.0K
10:31 52.52 52.53 52.51 52.53 4.7K
10:32 52.55 52.55 52.54 52.54 8.0K
10:33 52.54 52.55 52.54 52.55 1.0K
10:34 52.55 52.55 52.54 52.54 0.7K
10:35 52.53 52.53 52.52 52.53 0.5K
10:36 52.53 52.54 52.53 52.54 0.9K
10:37 52.54 52.54 52.51 52.52 2.4K
10:38 52.52 52.52 52.49 52.49 3.0K
10:39 52.48 52.48 52.47 52.47 1.3K
10:40 52.46 52.46 52.45 52.45 0.4K
10:41 52.45 52.46 52.43 52.44 3.1K
10:42 52.44 52.47 52.44 52.44 1.9K
10:43 52.44 52.48 52.44 52.46 4.4K
10:44 52.48 52.48 52.46 52.47 2.2K
10:45 52.48 52.48 52.48 52.48 0.4K
10:46 52.49 52.49 52.48 52.48 0.5K
10:47 52.46 52.46 52.46 52.46 0.0K
10:48 52.48 52.49 52.48 52.49 1.0K
10:49 52.49 52.49 52.48 52.49 0.1K
10:50 52.51 52.53 52.51 52.53 1.8K
10:51 52.52 52.52 52.51 52.51 2.1K
10:52 52.51 52.52 52.51 52.51 1.9K
10:53 52.51 52.51 52.51 52.51 1.2K
10:54 52.50 52.51 52.50 52.51 1.4K
10:55 52.50 52.50 52.50 52.50 0.2K
10:56 52.51 52.53 52.51 52.53 1.6K
10:57 52.51 52.53 52.51 52.51 4.1K
10:58 52.51 52.51 52.50 52.50 0.5K
10:59 52.52 52.53 52.52 52.52 1.0K
11:00 52.51 52.52 52.50 52.52 3.4K
11:01 52.52 52.52 52.50 52.52 1.7K
11:02 52.52 52.52 52.52 52.52 0.4K
11:03 52.52 52.52 52.52 52.52 1.0K
11:04 52.52 52.53 52.51 52.53 2.3K
11:05 52.53 52.54 52.53 52.54 2.0K
11:06 52.54 52.54 52.53 52.54 0.4K
11:07 52.54 52.54 52.54 52.54 2.8K
11:08 52.54 52.55 52.54 52.54 3.3K
11:09 52.54 52.56 52.54 52.56 3.9K
11:10 52.56 52.57 52.56 52.57 0.8K
11:11 52.57 52.59 52.57 52.59 0.3K
11:12 52.59 52.61 52.59 52.60 3.1K
11:13 52.59 52.59 52.59 52.59 2.4K
11:14 52.59 52.60 52.59 52.60 0.0K
11:15 52.62 52.62 52.60 52.60 0.5K
11:16 52.60 52.64 52.60 52.63 1.6K
11:17 52.65 52.66 52.65 52.65 5.8K
11:18 52.66 52.66 52.66 52.66 2.6K
11:19 52.65 52.65 52.65 52.65 1.4K
11:20 52.66 52.66 52.64 52.65 1.5K
11:21 52.65 52.66 52.64 52.65 2.0K
11:22 52.70 52.72 52.70 52.72 22.6K
11:23 52.72 52.72 52.70 52.70 16.0K
11:24 52.70 52.70 52.66 52.66 7.4K
11:25 52.66 52.66 52.64 52.64 3.4K
11:26 52.64 52.65 52.62 52.62 3.9K
11:27 52.62 52.62 52.62 52.62 0.3K
11:28 52.61 52.63 52.61 52.63 0.9K
11:29 52.63 52.65 52.63 52.65 0.3K
11:30 52.64 52.64 52.64 52.64 0.8K
11:31 52.63 52.64 52.62 52.63 2.7K
11:32 52.64 52.64 52.62 52.62 9.9K
11:33 52.62 52.62 52.60 52.61 2.4K
11:34 52.61 52.61 52.60 52.61 3.5K
11:35 52.60 52.62 52.60 52.61 2.0K
11:36 52.61 52.61 52.61 52.61 0.3K
11:37 52.61 52.61 52.60 52.61 0.7K
11:38 52.60 52.61 52.60 52.61 0.5K
11:39 52.62 52.62 52.61 52.61 1.1K
11:40 52.62 52.64 52.62 52.64 3.0K
11:41 52.64 52.66 52.63 52.66 1.1K
11:42 52.67 52.67 52.66 52.66 0.3K
11:44 52.67 52.69 52.67 52.69 1.5K
11:45 52.69 52.69 52.67 52.67 8.8K
11:46 52.67 52.67 52.66 52.66 0.3K
11:47 52.67 52.67 52.67 52.67 0.7K
11:48 52.66 52.66 52.64 52.64 2.2K
11:49 52.65 52.65 52.65 52.65 0.0K
11:50 52.64 52.65 52.62 52.64 6.8K
11:51 52.65 52.66 52.65 52.66 0.8K
11:52 52.67 52.67 52.66 52.66 3.6K
11:53 52.67 52.68 52.66 52.68 6.0K
11:54 52.69 52.69 52.68 52.68 1.5K
11:55 52.68 52.68 52.67 52.67 1.4K
11:56 52.66 52.66 52.66 52.66 2.6K
11:57 52.64 52.64 52.64 52.64 2.0K
11:58 52.63 52.63 52.62 52.62 0.3K
11:59 52.62 52.62 52.62 52.62 1.3K
12:00 52.62 52.62 52.60 52.60 2.1K
12:01 52.62 52.62 52.61 52.61 2.4K
12:02 52.61 52.61 52.60 52.60 2.3K
12:03 52.61 52.61 52.60 52.60 2.6K
12:04 52.59 52.60 52.59 52.59 1.6K
12:05 52.58 52.60 52.58 52.60 2.6K
12:07 52.60 52.60 52.60 52.60 0.9K
12:08 52.60 52.60 52.60 52.60 2.5K
12:09 52.61 52.61 52.60 52.60 0.2K
12:10 52.60 52.60 52.60 52.60 1.0K
12:11 52.60 52.62 52.60 52.62 2.3K
12:12 52.62 52.63 52.62 52.63 4.7K
12:13 52.64 52.64 52.64 52.64 1.0K
12:14 52.66 52.66 52.66 52.66 1.0K
12:15 52.66 52.67 52.66 52.66 2.3K
12:16 52.67 52.67 52.67 52.67 1.9K
12:17 52.67 52.67 52.67 52.67 1.3K
12:18 52.67 52.67 52.67 52.67 0.2K
12:19 52.67 52.67 52.65 52.66 2.0K
12:20 52.65 52.65 52.63 52.63 1.8K
12:21 52.62 52.62 52.61 52.62 1.2K
12:22 52.60 52.60 52.58 52.58 2.2K
12:23 52.58 52.60 52.58 52.60 2.2K
12:24 52.59 52.59 52.59 52.59 0.0K
12:25 52.61 52.62 52.61 52.62 2.0K
12:26 52.62 52.62 52.61 52.61 0.2K
12:27 52.63 52.63 52.61 52.62 2.0K
12:28 52.63 52.63 52.62 52.62 2.1K
12:29 52.62 52.62 52.61 52.61 0.9K
12:30 52.61 52.62 52.61 52.62 1.4K
12:31 52.62 52.63 52.62 52.63 1.3K
12:32 52.63 52.63 52.63 52.63 0.4K
12:33 52.64 52.64 52.63 52.63 0.3K
12:34 52.64 52.66 52.64 52.66 2.6K
12:35 52.66 52.66 52.65 52.65 0.3K
12:36 52.64 52.64 52.64 52.64 1.3K
12:37 52.65 52.65 52.64 52.65 0.4K
12:38 52.65 52.65 52.64 52.64 1.8K
12:39 52.65 52.65 52.65 52.65 0.3K
12:40 52.65 52.65 52.65 52.65 0.9K
12:41 52.65 52.65 52.65 52.65 0.7K
12:42 52.65 52.66 52.65 52.66 0.9K
12:43 52.66 52.67 52.66 52.67 0.9K
12:44 52.67 52.67 52.66 52.67 1.3K
12:45 52.67 52.69 52.67 52.69 4.6K
12:46 52.70 52.70 52.70 52.70 1.4K
12:47 52.70 52.70 52.68 52.68 3.7K
12:48 52.69 52.69 52.68 52.69 0.1K
12:49 52.68 52.68 52.67 52.67 0.8K
12:50 52.67 52.67 52.67 52.67 1.0K
12:51 52.70 52.72 52.70 52.71 3.5K
12:52 52.72 52.73 52.72 52.73 1.2K
12:53 52.73 52.73 52.73 52.73 3.5K
12:54 52.73 52.75 52.73 52.75 4.0K
12:55 52.74 52.74 52.72 52.73 3.3K
12:56 52.73 52.73 52.67 52.67 6.4K
12:57 52.67 52.68 52.67 52.68 1.7K
12:58 52.68 52.68 52.68 52.68 0.2K
12:59 52.69 52.71 52.69 52.71 2.3K
13:00 52.72 52.72 52.72 52.72 2.4K
13:01 52.72 52.72 52.72 52.72 0.1K
13:02 52.72 52.72 52.72 52.72 0.4K
13:03 52.71 52.74 52.71 52.74 1.8K
13:04 52.73 52.73 52.72 52.72 2.8K
13:05 52.72 52.73 52.72 52.73 0.8K
13:06 52.72 52.74 52.72 52.73 0.3K
13:07 52.71 52.72 52.71 52.72 0.9K
13:08 52.72 52.72 52.72 52.72 1.1K
13:09 52.73 52.73 52.72 52.72 0.1K
13:10 52.72 52.72 52.72 52.72 0.0K
13:11 52.71 52.71 52.71 52.71 0.4K
13:12 52.70 52.70 52.70 52.70 0.3K
13:13 52.70 52.70 52.69 52.69 0.7K
13:14 52.68 52.68 52.68 52.68 0.3K
13:16 52.68 52.68 52.68 52.68 0.1K
13:17 52.68 52.68 52.68 52.68 0.2K
13:18 52.68 52.68 52.66 52.66 2.0K
13:19 52.65 52.65 52.63 52.63 2.8K
13:21 52.64 52.64 52.63 52.63 0.9K
13:22 52.63 52.64 52.63 52.64 1.3K
13:23 52.64 52.65 52.64 52.64 0.7K
13:24 52.65 52.65 52.65 52.65 0.0K
13:25 52.65 52.65 52.64 52.64 1.6K
13:26 52.64 52.65 52.64 52.65 0.3K
13:27 52.64 52.64 52.64 52.64 3.7K
13:28 52.64 52.67 52.64 52.67 2.0K
13:29 52.67 52.67 52.67 52.67 3.1K
13:30 52.67 52.67 52.64 52.64 4.0K
13:31 52.64 52.65 52.64 52.65 0.8K
13:32 52.66 52.66 52.66 52.66 0.1K
13:33 52.66 52.66 52.66 52.66 0.0K
13:34 52.66 52.67 52.66 52.66 1.0K
13:35 52.66 52.66 52.66 52.66 0.0K
13:36 52.66 52.66 52.66 52.66 1.6K
13:37 52.66 52.66 52.63 52.63 4.9K
13:38 52.64 52.64 52.62 52.62 1.1K
13:39 52.63 52.63 52.63 52.63 3.2K
13:40 52.63 52.63 52.63 52.63 1.0K
13:41 52.63 52.63 52.61 52.62 2.9K
13:42 52.62 52.62 52.62 52.62 2.7K
13:43 52.62 52.62 52.62 52.62 0.0K
13:44 52.62 52.62 52.60 52.61 1.0K
13:45 52.61 52.62 52.61 52.61 0.2K
13:46 52.62 52.62 52.61 52.62 2.3K
13:47 52.62 52.62 52.58 52.58 3.7K
13:48 52.59 52.59 52.58 52.58 1.2K
13:49 52.57 52.58 52.57 52.58 2.3K
13:50 52.57 52.57 52.56 52.56 2.5K
13:51 52.57 52.58 52.57 52.58 2.3K
13:52 52.59 52.60 52.59 52.60 2.2K
13:53 52.59 52.59 52.56 52.56 4.8K
13:54 52.57 52.60 52.57 52.60 1.7K
13:55 52.60 52.60 52.60 52.60 0.0K
13:56 52.60 52.61 52.60 52.60 1.1K
13:57 52.59 52.62 52.59 52.62 2.2K
13:58 52.62 52.62 52.62 52.62 0.0K
14:00 52.62 52.63 52.62 52.63 0.0K
14:01 52.63 52.63 52.63 52.63 3.1K
14:02 52.63 52.63 52.63 52.63 2.0K
14:03 52.63 52.63 52.62 52.63 3.5K
14:04 52.63 52.63 52.63 52.63 0.2K
14:05 52.64 52.65 52.64 52.64 1.1K
14:06 52.65 52.65 52.64 52.64 1.8K
14:07 52.64 52.65 52.63 52.63 3.2K
14:08 52.63 52.63 52.61 52.62 3.1K
14:09 52.62 52.63 52.62 52.63 1.6K
14:10 52.63 52.63 52.63 52.63 1.6K
14:11 52.62 52.62 52.61 52.61 3.5K
14:13 52.62 52.64 52.62 52.64 2.2K
14:14 52.64 52.64 52.64 52.64 0.6K
14:15 52.63 52.64 52.63 52.64 2.2K
14:16 52.64 52.64 52.64 52.64 0.3K
14:17 52.64 52.64 52.64 52.64 2.5K
14:18 52.64 52.66 52.64 52.66 1.5K
14:19 52.67 52.67 52.66 52.66 3.3K
14:20 52.67 52.68 52.67 52.68 2.9K
14:21 52.69 52.71 52.69 52.70 3.4K
14:22 52.70 52.72 52.70 52.72 1.1K
14:23 52.73 52.74 52.73 52.74 2.3K
14:24 52.74 52.77 52.74 52.77 3.8K
14:25 52.79 52.81 52.78 52.81 3.4K
14:26 52.81 52.82 52.80 52.81 19.2K
14:27 52.82 52.84 52.82 52.83 1.6K
14:28 52.83 52.84 52.83 52.83 3.8K
14:29 52.85 52.86 52.84 52.86 13.7K
14:30 52.84 52.87 52.84 52.87 14.0K
14:31 52.88 52.89 52.87 52.89 10.9K
14:32 52.89 52.89 52.88 52.88 1.8K
14:33 52.87 52.90 52.87 52.87 11.0K
14:34 52.87 52.87 52.86 52.86 3.0K
14:35 52.86 52.87 52.86 52.87 3.2K
14:36 52.88 52.89 52.88 52.89 0.8K
14:37 52.89 52.89 52.87 52.87 6.3K
14:38 52.87 52.89 52.87 52.89 0.6K
14:39 52.90 52.92 52.90 52.92 5.8K
14:40 52.91 52.91 52.89 52.89 14.7K
14:41 52.89 52.90 52.89 52.90 2.5K
14:42 52.90 52.94 52.90 52.94 12.0K
14:43 52.94 52.94 52.93 52.94 27.1K
14:44 52.94 52.96 52.94 52.95 6.0K
14:45 52.95 52.96 52.95 52.95 1.6K
14:46 52.94 52.94 52.93 52.93 4.2K
14:47 52.94 52.95 52.94 52.95 2.7K
14:48 52.95 52.95 52.95 52.95 3.0K
14:49 52.97 52.97 52.97 52.97 3.2K
14:50 52.97 52.98 52.97 52.97 11.1K
14:51 52.97 52.97 52.97 52.97 1.9K
14:52 52.95 52.96 52.95 52.96 10.5K
14:53 52.96 52.97 52.96 52.97 9.2K
14:54 52.97 53.00 52.96 53.00 6.3K
14:55 52.99 53.00 52.98 52.98 9.2K
14:56 52.98 53.02 52.98 53.01 27.8K
14:57 53.00 53.00 52.99 52.99 0.8K
14:58 52.99 52.99 52.99 52.99 4.2K
14:59 53.00 53.00 52.98 52.98 6.5K
15:00 53.00 53.00 52.99 52.99 8.2K
15:01 52.99 53.00 52.97 52.97 12.5K
15:02 52.96 52.97 52.94 52.97 23.1K
15:03 52.98 52.99 52.98 52.99 4.2K
15:04 53.00 53.00 52.99 52.99 9.3K
15:05 52.99 53.00 52.99 53.00 2.0K
15:06 53.00 53.00 53.00 53.00 4.5K
15:07 53.02 53.05 53.02 53.04 17.7K
15:08 53.05 53.06 53.04 53.06 9.9K
15:09 53.06 53.08 53.05 53.05 32.0K
15:10 53.04 53.11 53.04 53.08 25.9K
15:11 53.10 53.10 53.09 53.10 4.4K
15:12 53.11 53.11 53.11 53.11 4.3K
15:13 53.13 53.15 53.13 53.14 11.9K
15:14 53.13 53.13 53.10 53.10 12.3K
15:15 53.09 53.11 53.09 53.10 6.9K
15:16 53.10 53.10 53.09 53.09 2.5K
15:17 53.10 53.10 53.08 53.08 6.5K
15:18 53.08 53.08 53.07 53.07 0.7K
15:19 53.08 53.09 53.08 53.09 0.4K
15:20 53.10 53.10 53.09 53.09 3.2K
15:21 53.10 53.13 53.10 53.12 1.8K
15:22 53.13 53.13 53.11 53.11 5.6K
15:23 53.12 53.12 53.09 53.09 7.5K
15:24 53.10 53.10 53.08 53.08 2.5K
15:25 53.07 53.09 53.07 53.09 0.9K
15:26 53.09 53.09 53.05 53.05 4.3K
15:27 53.05 53.06 53.04 53.04 2.8K
15:28 53.05 53.05 53.03 53.03 13.1K
15:29 53.02 53.04 53.02 53.03 8.4K
15:30 53.03 53.15 53.03 53.13 30.2K
15:31 53.13 53.22 53.12 53.22 41.7K
15:32 53.22 53.24 53.19 53.24 13.5K
15:33 53.24 53.28 53.23 53.26 30.6K
15:34 53.27 53.29 53.27 53.28 14.8K
15:35 53.28 53.29 53.28 53.28 7.5K
15:36 53.28 53.31 53.28 53.31 13.4K
15:37 53.33 53.35 53.33 53.33 13.4K
15:38 53.34 53.43 53.34 53.41 150.0K
15:39 53.42 53.44 53.39 53.44 61.8K
15:40 53.44 53.47 53.44 53.47 45.8K
15:41 53.45 53.49 53.45 53.47 28.6K
15:42 53.45 53.46 53.44 53.45 19.8K
15:43 53.43 53.43 53.39 53.39 24.7K
15:44 53.42 53.43 53.40 53.42 18.1K
15:45 53.43 53.44 53.39 53.43 11.3K
15:46 53.42 53.44 53.40 53.43 19.7K
15:47 53.43 53.44 53.42 53.44 5.7K
15:48 53.43 53.44 53.43 53.44 5.1K
15:49 53.43 53.43 53.40 53.41 14.5K
15:50 53.43 53.44 53.42 53.42 11.7K
15:51 53.41 53.43 53.41 53.43 7.0K
15:52 53.43 53.48 53.43 53.48 12.6K
15:53 53.49 53.51 53.48 53.51 19.3K
15:54 53.51 53.53 53.50 53.53 14.3K
15:55 53.53 53.57 53.53 53.57 21.2K
15:56 53.57 53.57 53.52 53.52 22.9K
15:57 53.53 53.58 53.53 53.56 18.6K
15:58 53.56 53.59 53.56 53.58 21.1K
15:59 53.57 53.57 53.55 53.55 12.1K
16:00 53.57 53.60 53.55 53.57 36.4K
16:01 53.59 53.59 53.55 53.55 5.8K
16:02 53.55 53.55 53.52 53.54 11.8K
16:03 53.54 53.56 53.54 53.56 13.6K
16:04 53.56 53.56 53.55 53.55 9.7K
16:05 53.56 53.56 53.55 53.56 5.7K
16:06 53.55 53.58 53.54 53.55 30.4K
16:07 53.55 53.56 53.52 53.53 11.8K
16:08 53.51 53.51 53.49 53.51 4.6K
16:09 53.51 53.51 53.49 53.50 4.3K
16:10 53.50 53.50 53.47 53.48 9.0K
16:11 53.47 53.47 53.45 53.45 9.6K
16:12 53.45 53.46 53.41 53.46 19.7K
16:13 53.46 53.48 53.45 53.48 13.9K
16:14 53.48 53.52 53.48 53.51 10.9K
16:15 53.51 53.51 53.46 53.47 7.8K
16:16 53.48 53.53 53.48 53.53 3.1K
16:17 53.53 53.55 53.52 53.52 3.9K
16:18 53.53 53.55 53.53 53.55 8.5K
16:19 53.56 53.58 53.56 53.57 10.8K
16:20 53.60 53.60 53.55 53.55 15.4K
16:21 53.54 53.55 53.53 53.54 4.2K
16:22 53.54 53.57 53.54 53.56 3.0K
16:23 53.55 53.55 53.53 53.53 12.2K
16:24 53.52 53.53 53.52 53.53 3.4K
16:25 53.52 53.52 53.51 53.51 1.1K
16:26 53.53 53.54 53.53 53.53 4.7K
16:27 53.53 53.54 53.52 53.53 13.6K
16:28 53.53 53.55 53.52 53.55 6.8K
16:29 53.56 53.57 53.56 53.57 2.3K
16:30 53.59 53.59 53.55 53.55 15.5K
16:31 53.57 53.57 53.54 53.55 11.3K
16:32 53.55 53.55 53.52 53.54 7.5K
16:33 53.54 53.57 53.54 53.54 9.9K
16:34 53.53 53.53 53.50 53.52 10.9K
16:35 53.53 53.55 53.53 53.54 2.9K
16:36 53.54 53.54 53.51 53.51 20.4K
16:37 53.52 53.55 53.52 53.55 5.7K
16:38 53.55 53.57 53.55 53.57 2.0K
16:39 53.58 53.58 53.56 53.56 5.7K
16:40 53.58 53.58 53.56 53.57 8.0K
16:41 53.59 53.59 53.58 53.58 3.5K
16:42 53.59 53.62 53.59 53.62 8.0K
16:43 53.62 53.63 53.62 53.62 2.5K
16:44 53.61 53.61 53.59 53.59 19.2K
16:45 53.60 53.61 53.57 53.58 14.1K
16:46 53.58 53.58 53.54 53.54 8.2K
16:47 53.55 53.56 53.54 53.54 8.0K
16:48 53.55 53.56 53.54 53.56 13.4K
16:49 53.55 53.58 53.55 53.58 5.8K
16:50 53.57 53.59 53.57 53.59 3.2K
16:51 53.59 53.61 53.59 53.59 4.7K
16:52 53.59 53.60 53.59 53.59 2.4K
16:53 53.61 53.61 53.60 53.61 6.4K
16:54 53.62 53.63 53.62 53.63 3.7K
16:55 53.62 53.62 53.58 53.58 10.8K
16:56 53.59 53.59 53.58 53.59 4.8K
16:57 53.58 53.62 53.58 53.61 6.4K
16:58 53.62 53.67 53.62 53.66 6.3K
16:59 53.66 53.67 53.65 53.67 19.8K
17:00 53.67 53.67 53.66 53.66 9.6K
17:01 53.66 53.68 53.65 53.67 7.0K
17:02 53.65 53.68 53.64 53.68 25.9K
17:03 53.69 53.69 53.65 53.65 52.5K
17:04 53.66 53.69 53.66 53.67 18.3K
17:05 53.68 53.68 53.65 53.66 38.3K
17:06 53.65 53.65 53.60 53.60 16.2K
17:07 53.59 53.62 53.57 53.62 31.2K
17:08 53.63 53.69 53.63 53.69 1.0K
17:09 53.67 53.69 53.67 53.67 21.9K
17:10 53.68 53.69 53.67 53.68 8.0K
17:11 53.67 53.68 53.67 53.67 11.6K
17:12 53.67 53.67 53.66 53.66 4.9K
17:13 53.66 53.66 53.64 53.64 5.8K
17:14 53.64 53.66 53.64 53.66 3.1K
17:15 53.66 53.68 53.66 53.68 2.7K
17:16 53.68 53.69 53.67 53.69 13.5K
17:17 53.69 53.69 53.68 53.68 10.8K
17:18 53.68 53.68 53.61 53.61 17.3K
17:19 53.61 53.61 53.58 53.58 10.1K
17:20 53.58 53.60 53.58 53.60 15.6K
17:21 53.59 53.59 53.59 53.59 3.8K
17:22 53.59 53.59 53.55 53.55 6.0K
17:23 53.56 53.59 53.56 53.59 8.5K
17:24 53.61 53.61 53.55 53.55 10.1K
17:25 53.56 53.57 53.56 53.56 8.7K
17:26 53.57 53.57 53.53 53.53 16.5K
17:27 53.54 53.56 53.54 53.56 6.5K
17:28 53.57 53.58 53.56 53.57 18.2K
17:29 53.57 53.57 53.53 53.53 9.8K
17:35 53.50 53.50 53.50 53.50 2,702.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据