法罗里奥集团

FER
🏛️ 西班牙 →
48.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:05 48.17 48.18 48.16 48.16 0.0K
09:06 48.17 48.18 48.17 48.18 0.0K
09:07 48.20 48.20 48.17 48.17 0.0K
09:09 48.16 48.16 48.11 48.11 0.0K
09:10 48.11 48.13 48.11 48.13 0.0K
09:11 48.14 48.18 48.12 48.18 0.0K
09:12 48.18 48.19 48.17 48.17 0.0K
09:13 48.18 48.18 48.17 48.17 0.0K
09:14 48.17 48.17 48.17 48.17 0.0K
09:15 48.18 48.18 48.16 48.16 0.0K
09:16 48.17 48.17 48.15 48.15 0.0K
09:17 48.14 48.14 48.11 48.11 0.0K
09:18 48.15 48.18 48.15 48.18 0.0K
09:19 48.17 48.17 48.15 48.15 0.0K
09:20 48.15 48.15 48.11 48.11 0.0K
09:21 48.11 48.11 48.11 48.11 0.0K
09:22 48.14 48.19 48.14 48.18 0.0K
09:23 48.18 48.19 48.14 48.19 0.0K
09:24 48.17 48.17 48.16 48.16 0.0K
09:26 48.16 48.16 48.15 48.15 0.0K
09:27 48.16 48.16 48.16 48.16 0.0K
09:28 48.15 48.18 48.15 48.18 0.0K
09:29 48.22 48.22 48.19 48.19 0.0K
09:30 48.18 48.18 48.16 48.16 0.0K
09:31 48.15 48.15 48.14 48.14 0.0K
09:32 48.13 48.13 48.13 48.13 0.0K
09:33 48.12 48.12 48.09 48.09 0.0K
09:34 48.12 48.15 48.12 48.15 0.0K
09:35 48.15 48.18 48.15 48.18 0.0K
09:36 48.16 48.16 48.16 48.16 0.0K
09:37 48.16 48.16 48.15 48.15 0.0K
09:38 48.18 48.21 48.18 48.21 0.0K
09:39 48.19 48.20 48.19 48.20 0.0K
09:40 48.19 48.20 48.19 48.20 0.0K
09:42 48.19 48.19 48.19 48.19 0.0K
09:43 48.19 48.19 48.15 48.15 0.0K
09:44 48.16 48.22 48.16 48.22 0.0K
09:45 48.21 48.22 48.21 48.22 0.0K
09:46 48.23 48.24 48.23 48.24 0.0K
09:48 48.25 48.25 48.24 48.24 0.0K
09:49 48.26 48.26 48.22 48.22 0.0K
09:50 48.21 48.21 48.20 48.21 0.0K
09:51 48.21 48.21 48.21 48.21 0.0K
09:52 48.20 48.20 48.15 48.15 0.0K
09:53 48.14 48.21 48.14 48.21 0.0K
09:54 48.20 48.20 48.19 48.19 0.0K
09:55 48.18 48.22 48.18 48.22 0.0K
09:56 48.21 48.21 48.19 48.19 0.0K
09:57 48.20 48.23 48.20 48.22 0.0K
09:58 48.22 48.22 48.21 48.21 0.0K
09:59 48.22 48.22 48.20 48.22 0.0K
10:00 48.20 48.22 48.20 48.22 0.0K
10:01 48.20 48.20 48.19 48.19 0.0K
10:02 48.19 48.19 48.19 48.19 0.0K
10:03 48.19 48.23 48.19 48.23 0.0K
10:04 48.22 48.22 48.20 48.20 0.0K
10:05 48.21 48.21 48.21 48.21 0.0K
10:06 48.22 48.23 48.22 48.23 0.0K
10:07 48.23 48.23 48.23 48.23 0.0K
10:08 48.23 48.25 48.23 48.25 0.0K
10:09 48.25 48.25 48.25 48.25 0.0K
10:10 48.23 48.23 48.23 48.23 0.0K
10:12 48.22 48.23 48.22 48.23 0.0K
10:13 48.26 48.26 48.26 48.26 0.0K
10:14 48.26 48.27 48.26 48.26 0.0K
10:16 48.26 48.26 48.24 48.24 0.0K
10:17 48.23 48.23 48.19 48.19 0.0K
10:18 48.19 48.24 48.19 48.23 0.0K
10:19 48.23 48.23 48.21 48.21 0.0K
10:20 48.19 48.20 48.19 48.20 0.0K
10:22 48.17 48.17 48.15 48.16 0.0K
10:23 48.17 48.17 48.16 48.16 0.0K
10:24 48.17 48.19 48.17 48.19 0.0K
10:25 48.18 48.19 48.18 48.19 0.0K
10:26 48.19 48.19 48.18 48.18 0.0K
10:27 48.18 48.18 48.15 48.15 0.0K
10:28 48.13 48.13 48.13 48.13 0.0K
10:29 48.15 48.16 48.15 48.16 0.0K
10:30 48.16 48.16 48.15 48.15 0.0K
10:31 48.15 48.15 48.15 48.15 0.0K
10:32 48.15 48.15 48.15 48.15 0.0K
10:36 48.16 48.16 48.16 48.16 0.0K
10:37 48.16 48.16 48.16 48.16 0.0K
10:38 48.16 48.18 48.16 48.18 0.0K
10:39 48.19 48.22 48.19 48.22 0.0K
10:40 48.22 48.22 48.22 48.22 0.0K
10:41 48.17 48.18 48.17 48.18 0.0K
10:42 48.17 48.17 48.17 48.17 0.0K
10:43 48.18 48.18 48.18 48.18 0.0K
10:44 48.18 48.21 48.18 48.21 0.0K
10:45 48.21 48.21 48.19 48.19 0.0K
10:46 48.19 48.19 48.18 48.18 0.0K
10:47 48.16 48.16 48.16 48.16 0.0K
10:48 48.16 48.16 48.15 48.15 0.0K
10:49 48.16 48.16 48.16 48.16 0.0K
10:51 48.17 48.18 48.17 48.18 0.0K
10:55 48.18 48.18 48.18 48.18 0.0K
10:56 48.18 48.19 48.18 48.19 0.0K
10:57 48.20 48.20 48.20 48.20 0.0K
10:58 48.21 48.21 48.21 48.21 0.0K
10:59 48.19 48.19 48.19 48.19 0.0K
11:00 48.19 48.19 48.19 48.19 0.0K
11:01 48.19 48.19 48.17 48.17 0.0K
11:02 48.16 48.16 48.14 48.14 0.0K
11:03 48.15 48.15 48.14 48.14 0.0K
11:04 48.14 48.15 48.14 48.15 0.0K
11:05 48.16 48.16 48.16 48.16 0.0K
11:06 48.18 48.18 48.16 48.16 0.0K
11:08 48.16 48.16 48.16 48.16 0.0K
11:09 48.17 48.17 48.16 48.16 0.0K
11:10 48.18 48.18 48.18 48.18 0.0K
11:11 48.18 48.21 48.18 48.20 0.0K
11:12 48.21 48.21 48.20 48.20 0.0K
11:13 48.20 48.21 48.19 48.21 0.0K
11:14 48.19 48.21 48.19 48.20 0.0K
11:15 48.21 48.21 48.19 48.19 0.0K
11:16 48.20 48.20 48.20 48.20 0.0K
11:17 48.19 48.21 48.19 48.21 0.0K
11:18 48.21 48.21 48.21 48.21 0.0K
11:19 48.19 48.19 48.18 48.18 0.0K
11:20 48.18 48.18 48.18 48.18 0.0K
11:22 48.19 48.20 48.19 48.20 0.0K
11:23 48.21 48.22 48.20 48.22 0.0K
11:24 48.22 48.22 48.22 48.22 0.0K
11:25 48.22 48.22 48.22 48.22 0.0K
11:27 48.22 48.22 48.22 48.22 0.0K
11:28 48.22 48.22 48.22 48.22 0.0K
11:29 48.22 48.22 48.21 48.21 0.0K
11:30 48.21 48.24 48.21 48.24 0.0K
11:31 48.25 48.25 48.25 48.25 0.0K
11:34 48.25 48.25 48.25 48.25 0.0K
11:35 48.26 48.26 48.25 48.25 0.0K
11:36 48.25 48.25 48.24 48.24 0.0K
11:37 48.25 48.25 48.24 48.24 0.0K
11:39 48.25 48.25 48.25 48.25 0.0K
11:40 48.24 48.24 48.24 48.24 0.0K
11:41 48.23 48.23 48.23 48.23 0.0K
11:42 48.25 48.25 48.25 48.25 0.0K
11:43 48.26 48.26 48.26 48.26 0.0K
11:45 48.24 48.24 48.24 48.24 0.0K
11:46 48.25 48.25 48.25 48.25 0.0K
11:49 48.25 48.25 48.24 48.24 0.0K
11:50 48.25 48.25 48.24 48.24 0.0K
11:51 48.23 48.24 48.23 48.24 0.0K
11:52 48.25 48.25 48.25 48.25 0.0K
11:53 48.24 48.24 48.24 48.24 0.0K
11:54 48.23 48.24 48.23 48.24 0.0K
11:56 48.23 48.23 48.23 48.23 0.0K
11:58 48.25 48.26 48.25 48.26 0.0K
11:59 48.26 48.27 48.26 48.27 0.0K
12:00 48.28 48.29 48.28 48.28 0.0K
12:02 48.28 48.28 48.28 48.28 0.0K
12:03 48.28 48.28 48.28 48.28 0.0K
12:04 48.28 48.28 48.28 48.28 0.0K
12:06 48.29 48.29 48.29 48.29 0.0K
12:07 48.28 48.28 48.23 48.23 0.0K
12:08 48.24 48.25 48.24 48.25 0.0K
12:09 48.24 48.24 48.24 48.24 0.0K
12:11 48.25 48.25 48.25 48.25 0.0K
12:12 48.25 48.25 48.24 48.24 0.0K
12:13 48.23 48.23 48.23 48.23 0.0K
12:15 48.23 48.23 48.23 48.23 0.0K
12:16 48.23 48.23 48.23 48.23 0.0K
12:18 48.23 48.23 48.23 48.23 0.0K
12:19 48.23 48.23 48.21 48.21 0.0K
12:20 48.20 48.20 48.20 48.20 0.0K
12:21 48.19 48.19 48.19 48.19 0.0K
12:22 48.19 48.19 48.19 48.19 0.0K
12:24 48.19 48.19 48.16 48.16 0.0K
12:25 48.16 48.19 48.16 48.19 0.0K
12:26 48.19 48.22 48.19 48.21 0.0K
12:28 48.22 48.22 48.22 48.22 0.0K
12:29 48.21 48.21 48.21 48.21 0.0K
12:30 48.22 48.22 48.22 48.22 0.0K
12:31 48.23 48.23 48.23 48.23 0.0K
12:34 48.24 48.24 48.24 48.24 0.0K
12:35 48.25 48.26 48.25 48.26 0.0K
12:36 48.28 48.28 48.28 48.28 0.0K
12:37 48.27 48.27 48.26 48.26 0.0K
12:38 48.28 48.28 48.28 48.28 0.0K
12:39 48.27 48.27 48.26 48.26 0.0K
12:40 48.27 48.28 48.26 48.26 0.0K
12:42 48.23 48.23 48.22 48.22 0.0K
12:43 48.21 48.21 48.21 48.21 0.0K
12:46 48.22 48.22 48.22 48.22 0.0K
12:47 48.23 48.23 48.22 48.22 0.0K
12:51 48.22 48.22 48.22 48.22 0.0K
12:52 48.22 48.22 48.22 48.22 0.0K
12:54 48.22 48.22 48.22 48.22 0.0K
12:55 48.23 48.23 48.23 48.23 0.0K
12:59 48.24 48.24 48.24 48.24 0.0K
13:02 48.23 48.23 48.23 48.23 0.0K
13:07 48.22 48.22 48.22 48.22 0.0K
13:08 48.22 48.22 48.19 48.19 0.0K
13:09 48.20 48.25 48.20 48.24 0.0K
13:10 48.25 48.25 48.23 48.24 0.0K
13:11 48.25 48.26 48.25 48.26 0.0K
13:12 48.26 48.26 48.26 48.26 0.0K
13:17 48.25 48.25 48.25 48.25 0.0K
13:18 48.25 48.27 48.25 48.27 0.0K
13:21 48.28 48.28 48.28 48.28 0.0K
13:23 48.27 48.27 48.27 48.27 0.0K
13:25 48.26 48.26 48.26 48.26 0.0K
13:26 48.28 48.28 48.27 48.27 0.0K
13:27 48.28 48.29 48.28 48.29 0.0K
13:29 48.30 48.30 48.30 48.30 0.0K
13:30 48.31 48.31 48.31 48.31 0.0K
13:31 48.30 48.31 48.30 48.31 0.0K
13:32 48.32 48.32 48.32 48.32 0.0K
13:33 48.31 48.32 48.31 48.32 0.0K
13:34 48.32 48.32 48.31 48.31 0.0K
13:37 48.32 48.32 48.31 48.31 0.0K
13:41 48.32 48.32 48.31 48.31 0.0K
13:42 48.32 48.32 48.32 48.32 0.0K
13:45 48.33 48.33 48.32 48.32 0.0K
13:50 48.33 48.34 48.33 48.33 0.0K
13:51 48.33 48.33 48.33 48.33 0.0K
13:52 48.32 48.32 48.32 48.32 0.0K
13:54 48.32 48.33 48.32 48.33 0.0K
13:56 48.34 48.34 48.33 48.33 0.0K
13:58 48.34 48.34 48.34 48.34 0.0K
13:59 48.34 48.34 48.33 48.33 0.0K
14:00 48.33 48.33 48.33 48.33 0.0K
14:01 48.30 48.31 48.30 48.31 0.0K
14:02 48.30 48.30 48.30 48.30 0.0K
14:03 48.29 48.29 48.29 48.29 0.0K
14:05 48.30 48.30 48.29 48.29 0.0K
14:06 48.30 48.30 48.29 48.29 0.0K
14:07 48.29 48.29 48.29 48.29 0.0K
14:10 48.29 48.29 48.29 48.29 0.0K
14:11 48.29 48.29 48.26 48.27 0.0K
14:12 48.26 48.26 48.26 48.26 0.0K
14:14 48.25 48.25 48.22 48.22 0.0K
14:15 48.23 48.27 48.23 48.27 0.0K
14:16 48.28 48.28 48.28 48.28 0.0K
14:17 48.28 48.28 48.28 48.28 0.0K
14:18 48.27 48.28 48.27 48.28 0.0K
14:21 48.28 48.29 48.28 48.29 0.0K
14:22 48.29 48.29 48.29 48.29 0.0K
14:24 48.28 48.29 48.28 48.28 0.0K
14:26 48.27 48.27 48.27 48.27 0.0K
14:28 48.28 48.29 48.28 48.29 0.0K
14:29 48.28 48.28 48.28 48.28 0.0K
14:30 48.29 48.29 48.29 48.29 0.0K
14:31 48.29 48.29 48.29 48.29 0.0K
14:32 48.29 48.29 48.28 48.28 0.0K
14:33 48.28 48.28 48.26 48.26 0.0K
14:34 48.26 48.28 48.26 48.28 0.0K
14:35 48.29 48.29 48.28 48.28 0.0K
14:36 48.28 48.28 48.28 48.28 0.0K
14:38 48.29 48.33 48.29 48.33 0.0K
14:39 48.33 48.33 48.33 48.33 0.0K
14:43 48.33 48.33 48.33 48.33 0.0K
14:44 48.33 48.33 48.33 48.33 0.0K
14:45 48.32 48.32 48.30 48.30 0.0K
14:46 48.30 48.30 48.29 48.29 0.0K
14:47 48.29 48.30 48.29 48.30 0.0K
14:48 48.30 48.30 48.30 48.30 0.0K
14:49 48.29 48.29 48.29 48.29 0.0K
14:50 48.29 48.29 48.29 48.29 0.0K
14:52 48.30 48.30 48.29 48.29 0.0K
14:54 48.29 48.31 48.29 48.31 0.0K
14:55 48.30 48.31 48.30 48.31 0.0K
14:56 48.30 48.31 48.30 48.30 0.0K
14:57 48.29 48.29 48.29 48.29 0.0K
14:58 48.29 48.29 48.29 48.29 0.0K
14:59 48.29 48.30 48.29 48.30 0.0K
15:00 48.29 48.30 48.29 48.30 0.0K
15:01 48.28 48.33 48.28 48.33 0.0K
15:02 48.32 48.33 48.32 48.33 0.0K
15:03 48.32 48.33 48.32 48.33 0.0K
15:04 48.33 48.33 48.33 48.33 0.0K
15:08 48.33 48.33 48.33 48.33 0.0K
15:09 48.33 48.34 48.33 48.34 0.0K
15:10 48.34 48.34 48.33 48.33 0.0K
15:11 48.31 48.31 48.29 48.29 0.0K
15:12 48.28 48.29 48.28 48.29 0.0K
15:13 48.30 48.32 48.30 48.32 0.0K
15:14 48.30 48.30 48.30 48.30 0.0K
15:15 48.30 48.30 48.28 48.28 0.0K
15:16 48.27 48.29 48.27 48.29 0.0K
15:17 48.29 48.29 48.28 48.28 0.0K
15:18 48.28 48.30 48.28 48.30 0.0K
15:19 48.30 48.30 48.30 48.30 0.0K
15:20 48.30 48.30 48.30 48.30 0.0K
15:21 48.30 48.32 48.30 48.32 0.0K
15:22 48.32 48.32 48.32 48.32 0.0K
15:23 48.33 48.33 48.33 48.33 0.0K
15:24 48.33 48.33 48.32 48.32 0.0K
15:25 48.33 48.34 48.33 48.33 0.0K
15:26 48.33 48.34 48.33 48.34 0.0K
15:27 48.34 48.34 48.33 48.34 0.0K
15:28 48.34 48.34 48.33 48.33 0.0K
15:29 48.34 48.34 48.34 48.34 0.0K
15:30 48.39 48.47 48.39 48.47 0.0K
15:31 48.48 48.48 48.41 48.43 0.0K
15:32 48.43 48.43 48.42 48.42 0.0K
15:33 48.43 48.43 48.39 48.40 0.0K
15:34 48.39 48.39 48.36 48.36 0.0K
15:35 48.36 48.36 48.36 48.36 0.0K
15:36 48.33 48.34 48.33 48.33 0.0K
15:37 48.33 48.33 48.30 48.32 0.0K
15:38 48.33 48.33 48.30 48.32 0.0K
15:39 48.33 48.34 48.33 48.33 0.0K
15:40 48.33 48.33 48.30 48.30 0.0K
15:41 48.32 48.33 48.32 48.32 0.0K
15:42 48.32 48.33 48.29 48.29 0.0K
15:44 48.29 48.31 48.29 48.29 0.0K
15:45 48.29 48.29 48.28 48.28 0.0K
15:46 48.29 48.29 48.29 48.29 0.0K
15:47 48.30 48.30 48.29 48.29 0.0K
15:48 48.30 48.30 48.27 48.27 0.0K
15:49 48.25 48.25 48.22 48.23 0.0K
15:50 48.25 48.25 48.23 48.23 0.0K
15:51 48.25 48.25 48.24 48.25 0.0K
15:52 48.26 48.26 48.26 48.26 0.0K
15:53 48.26 48.29 48.26 48.28 0.0K
15:54 48.29 48.30 48.29 48.30 0.0K
15:55 48.30 48.30 48.28 48.28 0.0K
15:56 48.26 48.27 48.26 48.27 0.0K
15:57 48.26 48.26 48.23 48.24 0.0K
15:58 48.24 48.25 48.23 48.23 0.0K
15:59 48.23 48.25 48.23 48.25 0.0K
16:00 48.24 48.25 48.24 48.25 0.0K
16:01 48.26 48.26 48.22 48.23 0.0K
16:02 48.23 48.24 48.19 48.21 0.0K
16:03 48.21 48.21 48.19 48.19 0.0K
16:04 48.21 48.21 48.18 48.20 0.0K
16:05 48.19 48.22 48.19 48.22 0.0K
16:06 48.22 48.22 48.18 48.19 0.0K
16:08 48.18 48.19 48.18 48.19 0.0K
16:09 48.18 48.18 48.16 48.18 0.0K
16:10 48.18 48.19 48.18 48.19 0.0K
16:11 48.20 48.21 48.20 48.21 0.0K
16:12 48.22 48.22 48.22 48.22 0.0K
16:13 48.22 48.22 48.18 48.18 0.0K
16:14 48.18 48.19 48.18 48.19 0.0K
16:15 48.18 48.18 48.16 48.17 0.0K
16:16 48.18 48.18 48.18 48.18 0.0K
16:17 48.19 48.21 48.19 48.21 0.0K
16:18 48.21 48.22 48.21 48.21 0.0K
16:19 48.21 48.21 48.21 48.21 0.0K
16:20 48.22 48.22 48.22 48.22 0.0K
16:21 48.21 48.21 48.19 48.20 0.0K
16:22 48.21 48.23 48.21 48.23 0.0K
16:23 48.23 48.25 48.23 48.25 0.0K
16:24 48.25 48.26 48.25 48.25 0.0K
16:25 48.25 48.25 48.25 48.25 0.0K
16:26 48.25 48.25 48.25 48.25 0.0K
16:27 48.26 48.26 48.23 48.23 0.0K
16:28 48.25 48.28 48.25 48.28 0.0K
16:29 48.28 48.28 48.28 48.28 0.0K
16:30 48.28 48.28 48.26 48.26 0.0K
16:31 48.25 48.25 48.24 48.24 0.0K
16:32 48.23 48.24 48.23 48.24 0.0K
16:33 48.23 48.24 48.23 48.24 0.0K
16:34 48.23 48.23 48.23 48.23 0.0K
16:35 48.22 48.24 48.22 48.23 0.0K
16:36 48.24 48.24 48.24 48.24 0.0K
16:37 48.23 48.23 48.23 48.23 0.0K
16:38 48.24 48.25 48.24 48.25 0.0K
16:39 48.26 48.26 48.26 48.26 0.0K
16:40 48.26 48.27 48.26 48.27 0.0K
16:41 48.26 48.27 48.26 48.27 0.0K
16:42 48.27 48.28 48.27 48.28 0.0K
16:43 48.28 48.28 48.28 48.28 0.0K
16:46 48.28 48.28 48.28 48.28 0.0K
16:47 48.29 48.29 48.28 48.28 0.0K
16:48 48.29 48.29 48.29 48.29 0.0K
16:49 48.30 48.30 48.29 48.29 0.0K
16:50 48.29 48.29 48.28 48.28 0.0K
16:51 48.28 48.29 48.28 48.29 0.0K
16:52 48.29 48.29 48.29 48.29 0.0K
16:53 48.29 48.29 48.28 48.28 0.0K
16:54 48.28 48.28 48.28 48.28 0.0K
16:55 48.28 48.28 48.28 48.28 0.0K
16:56 48.28 48.28 48.28 48.28 0.0K
16:58 48.26 48.26 48.26 48.26 0.0K
16:59 48.27 48.27 48.26 48.26 0.0K
17:00 48.26 48.26 48.26 48.26 0.0K
17:01 48.26 48.28 48.26 48.28 0.0K
17:02 48.27 48.27 48.26 48.26 0.0K
17:04 48.28 48.28 48.27 48.27 0.0K
17:05 48.28 48.28 48.26 48.26 0.0K
17:06 48.26 48.28 48.26 48.27 0.0K
17:07 48.28 48.29 48.28 48.29 0.0K
17:08 48.30 48.30 48.29 48.29 0.0K
17:10 48.30 48.31 48.29 48.29 0.0K
17:11 48.29 48.30 48.29 48.30 0.0K
17:12 48.29 48.29 48.29 48.29 0.0K
17:13 48.30 48.30 48.30 48.30 0.0K
17:14 48.29 48.29 48.29 48.29 0.0K
17:15 48.29 48.29 48.27 48.27 0.0K
17:16 48.28 48.29 48.28 48.29 0.0K
17:17 48.30 48.30 48.29 48.29 0.0K
17:18 48.31 48.31 48.30 48.30 0.0K
17:19 48.31 48.32 48.31 48.32 0.0K
17:20 48.31 48.31 48.31 48.31 0.0K
17:21 48.32 48.33 48.32 48.33 0.0K
17:22 48.33 48.33 48.33 48.33 0.0K
17:23 48.33 48.33 48.33 48.33 0.0K
17:25 48.33 48.33 48.33 48.33 0.0K
17:26 48.33 48.34 48.33 48.34 0.0K
17:27 48.33 48.34 48.33 48.34 0.0K
17:28 48.34 48.34 48.34 48.34 0.0K
17:29 48.34 48.34 48.34 48.34 127.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 48.67 49.02 48.26 48.78 1.0M
2025-09-29 48.46 48.68 48.07 48.45 0.6M
2025-09-26 48.05 48.49 48.00 48.24 0.6M
2025-09-25 48.29 48.35 47.88 48.00 0.6M
2025-09-24 48.56 48.81 48.30 48.30 0.7M
2025-09-23 49.31 49.35 48.59 48.59 0.5M
2025-09-22 48.98 49.00 48.39 48.93 0.6M
2025-09-19 49.14 49.50 48.90 48.90 2.3M
2025-09-18 49.19 49.51 48.78 49.10 0.6M
2025-09-17 48.40 48.91 48.27 48.72 0.8M
2025-09-16 48.96 49.15 48.19 48.19 0.6M
2025-09-15 49.08 49.19 48.69 48.73 0.5M
2025-09-12 48.78 49.19 48.65 48.88 0.7M
2025-09-11 48.07 48.94 47.80 48.81 1.1M
2025-09-10 47.25 48.02 47.25 47.82 0.6M
2025-09-09 46.90 47.49 46.67 47.19 0.9M
2025-09-08 47.35 47.83 47.20 47.68 0.6M
2025-09-05 47.00 47.25 46.77 46.96 0.5M
2025-09-04 46.02 47.06 45.86 46.90 0.5M
2025-09-03 45.68 46.10 45.68 46.04 0.5M
2025-09-02 46.63 46.82 45.59 45.71 0.5M
2025-09-01 46.72 46.94 46.52 46.80 0.2M
2025-08-29 47.09 47.10 46.69 46.69 0.5M
2025-08-28 47.12 47.14 46.76 47.00 0.3M
2025-08-27 46.76 47.29 46.76 47.05 0.5M
2025-08-26 46.96 47.09 46.47 46.78 1.1M
2025-08-25 47.33 47.62 46.91 47.19 0.4M
2025-08-22 47.33 47.73 47.22 47.57 0.4M
2025-08-21 47.43 47.48 46.84 47.26 0.6M
2025-08-20 46.95 47.49 46.83 47.43 0.7M
2025-08-19 47.21 47.26 46.82 47.13 0.7M
2025-08-18 46.87 46.96 46.49 46.92 0.5M
2025-08-15 47.01 47.22 46.72 46.79 0.6M
2025-08-14 45.97 46.39 45.90 46.39 0.7M
2025-08-13 45.86 46.17 45.51 45.55 0.6M
2025-08-12 45.50 45.60 45.30 45.48 0.4M
2025-08-11 45.17 45.34 44.91 45.31 0.4M
2025-08-08 45.22 45.26 44.84 44.94 0.4M
2025-08-07 44.77 45.16 44.73 45.01 0.5M
2025-08-06 44.98 45.00 44.30 44.76 0.4M
2025-08-05 44.85 44.85 44.48 44.72 0.5M
2025-08-04 44.18 44.64 43.91 44.50 0.5M
2025-08-01 44.60 44.70 43.81 43.97 0.6M
2025-07-31 45.55 46.19 44.90 44.90 0.8M
2025-07-30 45.00 45.43 44.18 45.38 0.8M
2025-07-29 45.30 45.53 44.84 45.53 0.6M
2025-07-28 45.66 45.68 44.80 45.09 0.7M
2025-07-25 45.72 45.88 44.79 45.33 0.6M
2025-07-24 45.68 46.22 45.46 45.71 0.6M
2025-07-23 45.28 45.62 44.92 45.36 0.7M
2025-07-22 45.12 45.39 45.03 45.06 1.2M
2025-07-21 45.60 45.70 45.14 45.32 0.4M
2025-07-18 45.54 45.55 45.07 45.55 0.7M
2025-07-17 44.66 45.61 44.66 45.34 0.6M
2025-07-16 44.73 45.12 44.67 44.69 0.5M
2025-07-15 44.94 45.23 44.64 44.75 0.5M
2025-07-14 44.40 45.03 44.17 44.90 0.6M
2025-07-11 44.70 45.07 44.70 45.06 0.3M
2025-07-10 45.17 45.21 44.73 45.00 0.6M
2025-07-09 44.98 45.15 44.75 44.99 0.3M
2025-07-08 45.00 45.09 44.57 44.73 0.4M
2025-07-07 44.79 45.00 44.51 45.00 0.5M
2025-07-04 45.14 45.30 44.45 44.72 0.4M
2025-07-03 44.76 45.23 44.53 45.10 0.4M
2025-07-02 45.24 45.37 44.37 44.78 0.4M
2025-07-01 45.34 45.49 44.99 45.12 0.4M
2025-06-30 45.52 45.53 45.17 45.26 0.5M
2025-06-27 45.12 45.37 45.04 45.33 0.5M
2025-06-26 44.79 45.07 44.67 44.91 0.3M
2025-06-25 45.00 45.13 44.71 44.82 0.7M
2025-06-24 44.71 44.80 44.22 44.37 0.4M
2025-06-23 43.50 44.20 43.31 44.07 0.4M
2025-06-20 43.52 43.82 43.33 43.56 1.1M
2025-06-19 43.67 43.89 43.44 43.49 0.4M
2025-06-18 44.24 44.33 43.73 43.86 0.7M
2025-06-17 44.35 44.46 43.94 44.26 0.5M
2025-06-16 44.65 44.76 44.34 44.66 0.5M
2025-06-13 44.17 44.55 43.94 44.55 0.5M
2025-06-12 44.64 44.91 44.48 44.71 0.4M
2025-06-11 45.00 45.15 44.77 44.88 0.4M
2025-06-10 44.99 45.31 44.88 45.06 0.5M
2025-06-09 45.13 45.14 44.65 44.73 0.3M
2025-06-06 44.89 45.15 44.79 45.10 0.4M
2025-06-05 44.90 45.08 44.40 44.87 0.3M
2025-06-04 45.02 45.02 44.40 44.65 0.5M
2025-06-03 45.38 45.40 44.60 44.90 0.6M
2025-06-02 44.83 45.16 44.32 45.05 0.5M
2025-05-30 45.28 45.60 44.81 44.84 5.1M
2025-05-29 45.78 45.78 45.02 45.25 0.5M
2025-05-28 45.28 45.86 44.40 45.48 1.1M
2025-05-27 46.37 47.04 46.37 46.44 0.8M
2025-05-26 46.33 46.94 46.33 46.42 0.4M
2025-05-23 46.24 46.24 45.15 46.06 0.8M
2025-05-22 46.28 46.52 45.85 45.96 0.8M
2025-05-21 46.46 47.09 46.46 46.64 0.7M
2025-05-20 45.50 46.56 45.49 46.46 0.8M
2025-05-19 45.39 45.48 44.63 45.45 1.0M
2025-05-16 44.67 45.09 44.63 45.09 0.8M
2025-05-15 44.89 44.89 44.21 44.67 1.2M
2025-05-14 43.65 45.17 43.28 44.84 1.1M
2025-05-13 43.71 43.87 43.41 43.46 0.7M
2025-05-12 44.08 44.20 42.97 43.35 0.7M
2025-05-09 43.46 43.97 43.46 43.59 0.5M
2025-05-08 43.78 43.78 43.03 43.23 0.7M
2025-05-07 43.47 43.63 43.40 43.48 0.0M
2025-05-06 43.70 43.76 43.07 43.42 0.0M
2025-05-05 43.73 43.94 43.42 43.60 0.5M
2025-05-02 43.44 44.09 43.06 43.81 0.9M
2025-04-30 42.72 43.03 42.31 42.88 0.0M
2025-04-29 42.52 42.65 42.23 42.33 0.0M
2025-04-28 42.42 42.51 42.12 42.23 0.0M
2025-04-25 42.45 43.03 42.01 42.20 0.0M
2025-04-24 40.50 41.15 40.45 41.10 0.4M
2025-04-23 40.86 41.00 40.32 40.59 0.8M
2025-04-22 39.67 40.37 39.56 40.21 0.6M
2025-04-17 39.97 40.08 39.53 39.90 0.4M
2025-04-16 39.55 40.00 39.37 40.00 0.7M
2025-04-15 39.09 39.70 38.68 39.70 0.7M
2025-04-14 39.11 39.18 38.50 39.09 0.6M
2025-04-11 39.47 39.77 38.07 38.22 1.2M
2025-04-10 39.00 39.60 38.92 39.22 0.9M
2025-04-09 37.50 37.90 36.67 37.35 1.0M
2025-04-08 37.35 38.82 36.97 38.48 0.0M
2025-04-07 37.10 39.30 36.30 37.20 0.0M
2025-04-04 41.46 41.46 38.62 39.34 1.0M
2025-04-03 42.18 42.70 41.08 41.64 0.8M
2025-04-02 41.72 42.34 41.68 42.32 0.0M
2025-04-01 41.40 41.76 40.94 41.72 0.7M
2025-03-31 41.54 41.72 40.72 41.18 0.9M
2025-03-28 41.98 42.18 41.62 41.78 0.5M
2025-03-27 41.50 42.16 41.24 41.94 0.0M
2025-03-26 41.38 41.68 41.26 41.60 0.6M
2025-03-25 41.26 41.52 41.14 41.34 0.8M
2025-03-24 41.38 41.56 40.70 40.98 0.0M
2025-03-21 41.08 41.34 40.92 41.28 1.6M
2025-03-20 41.00 41.28 40.54 41.28 0.0M
2025-03-19 40.52 41.10 40.32 40.92 0.6M
2025-03-18 40.04 40.44 39.80 40.36 0.6M
2025-03-17 39.88 40.10 39.48 39.94 0.6M
2025-03-14 39.92 39.94 39.18 39.66 0.8M
2025-03-13 39.26 39.90 39.10 39.72 0.0M
2025-03-12 39.40 39.66 39.06 39.36 0.8M
2025-03-11 39.70 40.02 39.02 39.12 0.0M
2025-03-10 40.62 40.70 39.44 39.54 0.9M
2025-03-07 40.24 40.72 40.06 40.20 0.9M
2025-03-06 42.26 42.32 40.54 40.58 1.2M
2025-03-05 41.98 42.74 41.70 42.02 1.0M
2025-03-04 42.26 42.38 41.40 41.58 0.8M
2025-03-03 42.98 42.98 42.06 42.54 0.7M
2025-02-28 42.46 42.82 41.72 42.82 2.0M
2025-02-27 42.96 43.52 42.82 43.26 0.0M
2025-02-26 42.44 43.20 42.42 43.10 0.6M
2025-02-25 41.96 42.64 41.86 42.50 0.5M
2025-02-24 42.74 42.82 41.96 42.18 0.5M
2025-02-21 43.04 43.04 42.48 42.74 0.6M
2025-02-20 43.16 43.30 42.82 43.02 0.4M
2025-02-19 43.58 43.64 43.02 43.06 0.6M
2025-02-18 43.12 43.66 43.10 43.56 0.7M
2025-02-17 42.90 43.28 42.62 43.18 0.5M
2025-02-14 42.80 42.80 41.94 42.78 0.6M
2025-02-13 42.76 43.04 42.36 42.84 0.5M
2025-02-12 42.20 42.68 42.14 42.52 0.6M
2025-02-11 41.72 42.26 41.72 42.22 0.8M
2025-02-10 41.28 42.02 41.28 42.00 0.8M
2025-02-07 40.98 41.70 40.98 41.20 0.7M
2025-02-06 40.76 41.00 40.50 40.90 0.7M
2025-02-05 40.78 40.94 40.56 40.76 0.7M
2025-02-04 40.20 40.92 40.20 40.82 0.7M
2025-02-03 40.94 40.98 40.20 40.36 0.9M
2025-01-31 42.00 42.00 41.40 41.40 0.9M
2025-01-30 41.28 41.86 41.24 41.86 0.6M
2025-01-29 41.70 41.80 41.08 41.18 0.0M
2025-01-28 41.34 41.72 41.04 41.68 0.6M
2025-01-27 41.00 41.30 40.82 41.12 0.5M
2025-01-24 42.10 42.12 41.16 41.30 0.4M
2025-01-23 41.70 42.00 41.58 41.88 0.0M
2025-01-22 41.00 41.62 40.98 41.62 0.0M
2025-01-21 40.54 41.00 40.44 40.92 0.5M
2025-01-20 40.34 40.72 40.24 40.54 0.5M
2025-01-17 39.78 40.30 39.76 40.20 0.9M
2025-01-16 39.94 39.98 39.26 39.78 0.0M
2025-01-15 39.20 39.38 39.02 39.30 0.6M
2025-01-14 39.78 39.82 38.88 39.06 0.6M
2025-01-13 39.50 39.60 39.26 39.54 0.0M
2025-01-10 40.96 41.06 39.64 39.68 0.7M
2025-01-09 40.50 41.12 40.50 41.04 0.6M
2025-01-08 40.74 40.82 40.16 40.64 0.6M
2025-01-07 40.90 41.10 40.62 40.68 0.4M
2025-01-06 40.76 40.86 40.44 40.82 0.5M
2025-01-03 40.92 40.92 40.50 40.58 0.4M
2025-01-02 40.60 40.94 40.20 40.86 0.6M