Industria de Diseno Textil SA

ITX
🏛️ 西班牙 →
45.75
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
09:02 45.81 45.85 45.79 45.83 0.0K
09:03 45.83 45.86 45.79 45.86 0.0K
09:04 45.82 45.85 45.81 45.84 0.0K
09:05 45.84 45.84 45.75 45.79 0.0K
09:06 45.78 45.78 45.74 45.77 0.0K
09:07 45.76 45.78 45.75 45.76 0.0K
09:08 45.77 45.77 45.72 45.74 0.0K
09:09 45.76 45.78 45.72 45.78 0.0K
09:10 45.77 45.78 45.74 45.76 0.0K
09:11 45.73 45.77 45.71 45.71 0.0K
09:12 45.73 45.73 45.66 45.66 0.0K
09:13 45.67 45.67 45.59 45.59 0.0K
09:14 45.60 45.64 45.57 45.58 0.0K
09:15 45.58 45.59 45.55 45.57 0.0K
09:16 45.55 45.59 45.54 45.58 0.0K
09:17 45.55 45.59 45.54 45.54 0.0K
09:18 45.52 45.55 45.51 45.52 0.0K
09:19 45.49 45.49 45.44 45.44 0.0K
09:20 45.44 45.51 45.43 45.46 0.0K
09:21 45.45 45.46 45.40 45.40 0.0K
09:22 45.40 45.40 45.37 45.37 0.0K
09:23 45.38 45.40 45.38 45.39 0.0K
09:24 45.35 45.37 45.34 45.35 0.0K
09:25 45.36 45.36 45.32 45.32 0.0K
09:26 45.32 45.35 45.30 45.32 0.0K
09:27 45.32 45.35 45.32 45.35 0.0K
09:28 45.35 45.38 45.34 45.34 0.0K
09:29 45.33 45.35 45.32 45.33 0.0K
09:30 45.35 45.40 45.34 45.39 0.0K
09:31 45.39 45.49 45.39 45.49 0.0K
09:32 45.47 45.50 45.46 45.46 0.0K
09:33 45.47 45.47 45.43 45.43 0.0K
09:34 45.46 45.46 45.41 45.41 0.0K
09:35 45.43 45.43 45.39 45.40 0.0K
09:36 45.40 45.44 45.40 45.43 0.0K
09:37 45.43 45.46 45.43 45.46 0.0K
09:38 45.46 45.46 45.42 45.43 0.0K
09:39 45.44 45.46 45.44 45.46 0.0K
09:40 45.46 45.46 45.43 45.43 0.0K
09:41 45.43 45.43 45.43 45.43 0.0K
09:42 45.41 45.44 45.39 45.41 0.0K
09:43 45.43 45.43 45.38 45.43 0.0K
09:44 45.43 45.46 45.42 45.45 0.0K
09:45 45.43 45.43 45.41 45.43 0.0K
09:46 45.45 45.45 45.41 45.41 0.0K
09:47 45.41 45.44 45.39 45.39 0.0K
09:48 45.38 45.43 45.37 45.40 0.0K
09:49 45.40 45.45 45.40 45.45 0.0K
09:50 45.45 45.49 45.42 45.48 0.0K
09:51 45.51 45.51 45.48 45.51 0.0K
09:52 45.51 45.52 45.48 45.51 0.0K
09:53 45.51 45.53 45.48 45.48 0.0K
09:54 45.49 45.50 45.49 45.50 0.0K
09:55 45.54 45.54 45.49 45.50 0.0K
09:56 45.51 45.52 45.49 45.51 0.0K
09:57 45.52 45.52 45.50 45.50 0.0K
09:58 45.50 45.56 45.50 45.53 0.0K
09:59 45.51 45.53 45.51 45.53 0.0K
10:00 45.52 45.52 45.48 45.52 0.0K
10:01 45.51 45.51 45.50 45.51 0.0K
10:02 45.52 45.56 45.52 45.54 0.0K
10:03 45.54 45.59 45.54 45.59 0.0K
10:04 45.56 45.59 45.56 45.58 0.0K
10:05 45.58 45.60 45.56 45.59 0.0K
10:06 45.59 45.59 45.56 45.56 0.0K
10:07 45.58 45.58 45.55 45.57 0.0K
10:08 45.56 45.56 45.51 45.52 0.0K
10:09 45.57 45.57 45.54 45.54 0.0K
10:10 45.54 45.56 45.52 45.55 0.0K
10:11 45.58 45.59 45.55 45.58 0.0K
10:12 45.58 45.60 45.58 45.60 0.0K
10:13 45.58 45.60 45.58 45.59 0.0K
10:14 45.59 45.60 45.56 45.60 0.0K
10:15 45.60 45.62 45.58 45.62 0.0K
10:16 45.60 45.61 45.58 45.58 0.0K
10:18 45.58 45.60 45.57 45.59 0.0K
10:19 45.58 45.61 45.58 45.61 0.0K
10:20 45.60 45.62 45.60 45.62 0.0K
10:21 45.59 45.61 45.59 45.61 0.0K
10:22 45.61 45.62 45.61 45.61 0.0K
10:23 45.61 45.64 45.60 45.61 0.0K
10:24 45.61 45.68 45.61 45.65 0.0K
10:25 45.65 45.68 45.65 45.66 0.0K
10:26 45.65 45.67 45.64 45.64 0.0K
10:27 45.66 45.67 45.64 45.66 0.0K
10:28 45.67 45.68 45.66 45.68 0.0K
10:29 45.65 45.66 45.64 45.66 0.0K
10:30 45.64 45.67 45.64 45.67 0.0K
10:31 45.66 45.68 45.65 45.67 0.0K
10:32 45.66 45.66 45.64 45.65 0.0K
10:33 45.65 45.65 45.62 45.65 0.0K
10:34 45.64 45.68 45.64 45.68 0.0K
10:35 45.67 45.70 45.67 45.70 0.0K
10:36 45.71 45.71 45.66 45.66 0.0K
10:37 45.67 45.72 45.67 45.72 0.0K
10:38 45.72 45.72 45.72 45.72 0.0K
10:39 45.70 45.74 45.70 45.71 0.0K
10:41 45.71 45.73 45.71 45.72 0.0K
10:42 45.72 45.72 45.70 45.70 0.0K
10:43 45.71 45.71 45.69 45.69 0.0K
10:44 45.70 45.70 45.67 45.68 0.0K
10:45 45.69 45.70 45.69 45.70 0.0K
10:46 45.67 45.70 45.67 45.67 0.0K
10:47 45.70 45.70 45.70 45.70 0.0K
10:48 45.67 45.67 45.67 45.67 0.0K
10:49 45.67 45.67 45.67 45.67 0.0K
10:50 45.69 45.69 45.68 45.68 0.0K
10:51 45.67 45.69 45.67 45.67 0.0K
10:52 45.70 45.70 45.70 45.70 0.0K
10:54 45.69 45.69 45.66 45.67 0.0K
10:55 45.67 45.72 45.67 45.72 0.0K
10:56 45.69 45.69 45.69 45.69 0.0K
10:57 45.70 45.70 45.66 45.66 0.0K
10:58 45.67 45.67 45.67 45.67 0.0K
10:59 45.67 45.68 45.66 45.66 0.0K
11:00 45.66 45.68 45.66 45.68 0.0K
11:01 45.68 45.69 45.66 45.66 0.0K
11:02 45.68 45.68 45.65 45.65 0.0K
11:03 45.65 45.67 45.65 45.66 0.0K
11:04 45.65 45.65 45.62 45.62 0.0K
11:05 45.62 45.64 45.62 45.63 0.0K
11:06 45.60 45.61 45.60 45.60 0.0K
11:07 45.59 45.59 45.57 45.57 0.0K
11:08 45.58 45.58 45.57 45.57 0.0K
11:09 45.57 45.58 45.56 45.57 0.0K
11:10 45.56 45.57 45.53 45.53 0.0K
11:11 45.53 45.57 45.53 45.57 0.0K
11:12 45.56 45.57 45.52 45.54 0.0K
11:13 45.55 45.55 45.54 45.55 0.0K
11:14 45.56 45.56 45.55 45.55 0.0K
11:15 45.52 45.55 45.52 45.53 0.0K
11:16 45.54 45.56 45.54 45.55 0.0K
11:17 45.57 45.57 45.54 45.55 0.0K
11:18 45.54 45.55 45.54 45.54 0.0K
11:19 45.55 45.58 45.55 45.58 0.0K
11:20 45.58 45.58 45.53 45.55 0.0K
11:21 45.57 45.57 45.54 45.55 0.0K
11:22 45.55 45.58 45.55 45.57 0.0K
11:23 45.56 45.56 45.56 45.56 0.0K
11:24 45.57 45.57 45.55 45.55 0.0K
11:25 45.55 45.56 45.55 45.55 0.0K
11:26 45.55 45.59 45.55 45.58 0.0K
11:27 45.58 45.58 45.55 45.58 0.0K
11:28 45.59 45.62 45.59 45.59 0.0K
11:29 45.60 45.61 45.60 45.61 0.0K
11:30 45.62 45.62 45.59 45.61 0.0K
11:31 45.57 45.57 45.57 45.57 0.0K
11:32 45.56 45.56 45.55 45.55 0.0K
11:33 45.58 45.59 45.57 45.58 0.0K
11:34 45.58 45.61 45.58 45.59 0.0K
11:35 45.58 45.60 45.58 45.59 0.0K
11:36 45.58 45.59 45.56 45.58 0.0K
11:37 45.57 45.62 45.56 45.62 0.0K
11:38 45.62 45.64 45.58 45.59 0.0K
11:39 45.62 45.62 45.59 45.59 0.0K
11:40 45.59 45.63 45.59 45.62 0.0K
11:41 45.64 45.64 45.62 45.62 0.0K
11:42 45.63 45.65 45.62 45.62 0.0K
11:43 45.61 45.63 45.61 45.62 0.0K
11:44 45.61 45.63 45.61 45.61 0.0K
11:45 45.63 45.63 45.59 45.62 0.0K
11:46 45.60 45.62 45.60 45.62 0.0K
11:47 45.60 45.63 45.60 45.62 0.0K
11:48 45.62 45.62 45.60 45.60 0.0K
11:49 45.61 45.64 45.61 45.62 0.0K
11:50 45.63 45.63 45.61 45.63 0.0K
11:52 45.63 45.63 45.60 45.63 0.0K
11:53 45.64 45.64 45.63 45.63 0.0K
11:54 45.63 45.65 45.61 45.61 0.0K
11:55 45.63 45.63 45.59 45.61 0.0K
11:56 45.61 45.61 45.61 45.61 0.0K
11:57 45.62 45.63 45.59 45.61 0.0K
11:58 45.65 45.67 45.63 45.67 0.0K
11:59 45.67 45.67 45.65 45.67 0.0K
12:00 45.65 45.67 45.62 45.64 0.0K
12:01 45.65 45.69 45.65 45.66 0.0K
12:02 45.66 45.69 45.66 45.66 0.0K
12:03 45.66 45.67 45.66 45.66 0.0K
12:04 45.69 45.69 45.68 45.69 0.0K
12:05 45.70 45.72 45.70 45.72 0.0K
12:06 45.69 45.72 45.69 45.72 0.0K
12:07 45.72 45.76 45.72 45.75 0.0K
12:08 45.74 45.74 45.74 45.74 0.0K
12:09 45.75 45.75 45.72 45.74 0.0K
12:10 45.73 45.75 45.73 45.74 0.0K
12:11 45.73 45.74 45.73 45.74 0.0K
12:12 45.73 45.74 45.73 45.74 0.0K
12:13 45.74 45.74 45.71 45.71 0.0K
12:14 45.74 45.74 45.71 45.71 0.0K
12:15 45.70 45.70 45.70 45.70 0.0K
12:16 45.70 45.70 45.70 45.70 0.0K
12:17 45.70 45.73 45.70 45.73 0.0K
12:18 45.72 45.73 45.71 45.71 0.0K
12:19 45.72 45.73 45.72 45.73 0.0K
12:20 45.71 45.72 45.71 45.72 0.0K
12:21 45.72 45.74 45.72 45.74 0.0K
12:22 45.71 45.74 45.71 45.74 0.0K
12:24 45.73 45.73 45.73 45.73 0.0K
12:26 45.74 45.74 45.73 45.73 0.0K
12:28 45.74 45.74 45.74 45.74 0.0K
12:29 45.75 45.75 45.71 45.73 0.0K
12:30 45.72 45.74 45.72 45.74 0.0K
12:31 45.75 45.75 45.74 45.74 0.0K
12:32 45.72 45.72 45.72 45.72 0.0K
12:33 45.73 45.73 45.70 45.70 0.0K
12:34 45.70 45.72 45.70 45.71 0.0K
12:35 45.73 45.73 45.72 45.72 0.0K
12:36 45.72 45.72 45.72 45.72 0.0K
12:37 45.73 45.73 45.72 45.73 0.0K
12:38 45.70 45.73 45.70 45.72 0.0K
12:39 45.71 45.71 45.71 45.71 0.0K
12:40 45.73 45.73 45.73 45.73 0.0K
12:41 45.73 45.73 45.71 45.73 0.0K
12:42 45.70 45.73 45.70 45.70 0.0K
12:43 45.70 45.71 45.70 45.70 0.0K
12:44 45.70 45.70 45.70 45.70 0.0K
12:45 45.72 45.72 45.72 45.72 0.0K
12:46 45.69 45.71 45.66 45.66 0.0K
12:47 45.68 45.68 45.65 45.65 0.0K
12:48 45.65 45.65 45.65 45.65 0.0K
12:49 45.68 45.68 45.68 45.68 0.0K
12:50 45.66 45.68 45.66 45.68 0.0K
12:51 45.65 45.67 45.65 45.67 0.0K
12:52 45.64 45.64 45.64 45.64 0.0K
12:53 45.67 45.67 45.65 45.67 0.0K
12:54 45.67 45.67 45.65 45.65 0.0K
12:55 45.68 45.68 45.65 45.67 0.0K
12:56 45.64 45.64 45.64 45.64 0.0K
12:57 45.65 45.67 45.65 45.65 0.0K
12:58 45.68 45.68 45.68 45.68 0.0K
12:59 45.66 45.67 45.66 45.67 0.0K
13:00 45.66 45.67 45.65 45.67 0.0K
13:01 45.68 45.69 45.67 45.68 0.0K
13:02 45.65 45.68 45.65 45.65 0.0K
13:03 45.67 45.67 45.64 45.67 0.0K
13:04 45.67 45.67 45.64 45.66 0.0K
13:05 45.65 45.66 45.62 45.62 0.0K
13:06 45.62 45.65 45.62 45.65 0.0K
13:08 45.64 45.64 45.61 45.64 0.0K
13:09 45.62 45.64 45.62 45.63 0.0K
13:10 45.60 45.64 45.60 45.64 0.0K
13:12 45.62 45.62 45.60 45.60 0.0K
13:13 45.61 45.61 45.61 45.61 0.0K
13:15 45.62 45.62 45.61 45.62 0.0K
13:16 45.63 45.67 45.63 45.66 0.0K
13:17 45.65 45.69 45.65 45.69 0.0K
13:18 45.66 45.66 45.66 45.66 0.0K
13:19 45.66 45.66 45.66 45.66 0.0K
13:20 45.67 45.68 45.66 45.66 0.0K
13:21 45.66 45.69 45.66 45.69 0.0K
13:22 45.66 45.69 45.66 45.67 0.0K
13:23 45.67 45.67 45.65 45.65 0.0K
13:24 45.67 45.67 45.65 45.65 0.0K
13:27 45.67 45.68 45.67 45.68 0.0K
13:29 45.67 45.68 45.66 45.68 0.0K
13:30 45.68 45.68 45.65 45.67 0.0K
13:31 45.66 45.69 45.66 45.69 0.0K
13:32 45.70 45.71 45.68 45.71 0.0K
13:33 45.68 45.69 45.68 45.69 0.0K
13:34 45.70 45.73 45.70 45.73 0.0K
13:35 45.70 45.70 45.70 45.70 0.0K
13:36 45.72 45.73 45.71 45.73 0.0K
13:37 45.71 45.72 45.71 45.72 0.0K
13:38 45.69 45.72 45.69 45.70 0.0K
13:39 45.70 45.70 45.70 45.70 0.0K
13:40 45.71 45.71 45.70 45.71 0.0K
13:41 45.71 45.71 45.70 45.70 0.0K
13:42 45.75 45.76 45.75 45.76 0.0K
13:43 45.74 45.74 45.74 45.74 0.0K
13:44 45.77 45.77 45.74 45.74 0.0K
13:45 45.77 45.78 45.77 45.78 0.0K
13:46 45.78 45.81 45.78 45.78 0.0K
13:47 45.79 45.80 45.78 45.80 0.0K
13:48 45.78 45.82 45.78 45.82 0.0K
13:49 45.83 45.83 45.80 45.80 0.0K
13:50 45.80 45.82 45.80 45.82 0.0K
13:51 45.82 45.82 45.78 45.81 0.0K
13:52 45.81 45.81 45.80 45.80 0.0K
13:53 45.80 45.80 45.79 45.79 0.0K
13:54 45.77 45.79 45.76 45.78 0.0K
13:56 45.75 45.78 45.75 45.77 0.0K
13:57 45.76 45.77 45.74 45.74 0.0K
13:58 45.74 45.76 45.74 45.76 0.0K
13:59 45.76 45.80 45.76 45.78 0.0K
14:00 45.78 45.78 45.76 45.76 0.0K
14:01 45.76 45.78 45.76 45.76 0.0K
14:02 45.79 45.79 45.71 45.72 0.0K
14:03 45.73 45.73 45.70 45.70 0.0K
14:04 45.73 45.73 45.73 45.73 0.0K
14:05 45.72 45.72 45.72 45.72 0.0K
14:06 45.74 45.75 45.74 45.75 0.0K
14:07 45.76 45.76 45.74 45.74 0.0K
14:08 45.73 45.75 45.72 45.72 0.0K
14:09 45.72 45.75 45.72 45.75 0.0K
14:10 45.75 45.76 45.74 45.76 0.0K
14:11 45.76 45.76 45.72 45.72 0.0K
14:12 45.72 45.74 45.72 45.74 0.0K
14:13 45.74 45.74 45.72 45.73 0.0K
14:14 45.73 45.73 45.71 45.73 0.0K
14:15 45.71 45.74 45.71 45.74 0.0K
14:17 45.71 45.74 45.71 45.73 0.0K
14:18 45.72 45.75 45.72 45.75 0.0K
14:19 45.75 45.75 45.72 45.72 0.0K
14:20 45.75 45.75 45.72 45.75 0.0K
14:21 45.72 45.73 45.72 45.73 0.0K
14:22 45.72 45.73 45.72 45.73 0.0K
14:23 45.73 45.73 45.73 45.73 0.0K
14:24 45.72 45.72 45.72 45.72 0.0K
14:25 45.72 45.73 45.72 45.73 0.0K
14:26 45.72 45.74 45.72 45.74 0.0K
14:27 45.74 45.74 45.70 45.72 0.0K
14:31 45.72 45.72 45.72 45.72 0.0K
14:32 45.71 45.73 45.70 45.73 0.0K
14:33 45.72 45.72 45.69 45.71 0.0K
14:35 45.68 45.68 45.68 45.68 0.0K
14:36 45.71 45.71 45.70 45.70 0.0K
14:37 45.70 45.72 45.67 45.71 0.0K
14:38 45.71 45.76 45.71 45.76 0.0K
14:39 45.76 45.76 45.74 45.76 0.0K
14:40 45.76 45.76 45.73 45.73 0.0K
14:41 45.76 45.76 45.74 45.75 0.0K
14:42 45.77 45.78 45.76 45.76 0.0K
14:43 45.78 45.79 45.78 45.79 0.0K
14:44 45.75 45.76 45.75 45.75 0.0K
14:45 45.78 45.78 45.77 45.77 0.0K
14:46 45.74 45.74 45.74 45.74 0.0K
14:47 45.73 45.75 45.72 45.73 0.0K
14:48 45.70 45.72 45.69 45.69 0.0K
14:49 45.69 45.72 45.69 45.69 0.0K
14:50 45.69 45.70 45.69 45.70 0.0K
14:51 45.68 45.70 45.68 45.70 0.0K
14:52 45.70 45.70 45.66 45.66 0.0K
14:53 45.69 45.69 45.66 45.66 0.0K
14:54 45.66 45.66 45.66 45.66 0.0K
14:55 45.68 45.69 45.68 45.69 0.0K
14:57 45.69 45.69 45.69 45.69 0.0K
14:58 45.68 45.68 45.66 45.66 0.0K
14:59 45.66 45.67 45.66 45.67 0.0K
15:00 45.65 45.66 45.63 45.65 0.0K
15:01 45.68 45.68 45.65 45.65 0.0K
15:02 45.65 45.65 45.65 45.65 0.0K
15:03 45.67 45.67 45.65 45.67 0.0K
15:04 45.65 45.65 45.63 45.65 0.0K
15:05 45.65 45.65 45.63 45.63 0.0K
15:06 45.63 45.65 45.62 45.64 0.0K
15:07 45.64 45.65 45.64 45.65 0.0K
15:08 45.66 45.66 45.66 45.66 0.0K
15:09 45.64 45.64 45.64 45.64 0.0K
15:10 45.64 45.66 45.62 45.64 0.0K
15:11 45.62 45.62 45.62 45.62 0.0K
15:12 45.64 45.64 45.60 45.60 0.0K
15:13 45.60 45.60 45.60 45.60 0.0K
15:14 45.59 45.59 45.56 45.58 0.0K
15:15 45.57 45.57 45.54 45.57 0.0K
15:16 45.57 45.57 45.53 45.53 0.0K
15:17 45.54 45.55 45.54 45.55 0.0K
15:18 45.53 45.53 45.53 45.53 0.0K
15:19 45.52 45.52 45.51 45.51 0.0K
15:20 45.52 45.52 45.52 45.52 0.0K
15:21 45.51 45.51 45.51 45.51 0.0K
15:22 45.51 45.52 45.51 45.52 0.0K
15:23 45.51 45.51 45.51 45.51 0.0K
15:24 45.51 45.51 45.51 45.51 0.0K
15:25 45.51 45.54 45.50 45.53 0.0K
15:26 45.52 45.52 45.48 45.48 0.0K
15:27 45.48 45.49 45.46 45.48 0.0K
15:28 45.49 45.49 45.46 45.48 0.0K
15:29 45.49 45.49 45.49 45.49 0.0K
15:30 45.48 45.49 45.45 45.49 0.0K
15:31 45.48 45.48 45.43 45.44 0.0K
15:32 45.45 45.50 45.45 45.50 0.0K
15:33 45.51 45.51 45.47 45.47 0.0K
15:34 45.47 45.49 45.45 45.47 0.0K
15:35 45.48 45.50 45.46 45.46 0.0K
15:36 45.48 45.49 45.45 45.47 0.0K
15:37 45.48 45.48 45.45 45.47 0.0K
15:38 45.50 45.51 45.48 45.48 0.0K
15:39 45.47 45.48 45.46 45.48 0.0K
15:40 45.48 45.48 45.46 45.46 0.0K
15:41 45.49 45.49 45.44 45.44 0.0K
15:42 45.44 45.45 45.43 45.43 0.0K
15:43 45.45 45.47 45.44 45.45 0.0K
15:44 45.45 45.45 45.39 45.39 0.0K
15:45 45.39 45.46 45.39 45.45 0.0K
15:46 45.42 45.42 45.38 45.39 0.0K
15:47 45.40 45.43 45.39 45.39 0.0K
15:48 45.40 45.40 45.34 45.34 0.0K
15:49 45.37 45.37 45.31 45.31 0.0K
15:50 45.31 45.36 45.30 45.34 0.0K
15:51 45.34 45.36 45.33 45.33 0.0K
15:52 45.33 45.36 45.32 45.32 0.0K
15:53 45.34 45.35 45.34 45.34 0.0K
15:54 45.36 45.37 45.36 45.36 0.0K
15:55 45.35 45.36 45.32 45.33 0.0K
15:56 45.30 45.32 45.29 45.32 0.0K
15:57 45.31 45.32 45.31 45.32 0.0K
15:58 45.32 45.32 45.26 45.26 0.0K
15:59 45.29 45.29 45.27 45.27 0.0K
16:00 45.28 45.29 45.25 45.25 0.0K
16:01 45.28 45.28 45.27 45.28 0.0K
16:02 45.27 45.32 45.27 45.31 0.0K
16:03 45.30 45.31 45.28 45.31 0.0K
16:04 45.29 45.31 45.27 45.31 0.0K
16:05 45.29 45.30 45.27 45.29 0.0K
16:06 45.29 45.29 45.27 45.27 0.0K
16:07 45.28 45.30 45.27 45.28 0.0K
16:08 45.28 45.29 45.27 45.29 0.0K
16:09 45.28 45.28 45.24 45.24 0.0K
16:10 45.22 45.24 45.22 45.22 0.0K
16:11 45.23 45.24 45.23 45.23 0.0K
16:12 45.25 45.25 45.21 45.21 0.0K
16:13 45.20 45.20 45.20 45.20 0.0K
16:14 45.20 45.23 45.20 45.22 0.0K
16:15 45.23 45.27 45.21 45.22 0.0K
16:16 45.25 45.25 45.23 45.23 0.0K
16:17 45.26 45.26 45.22 45.22 0.0K
16:18 45.21 45.24 45.21 45.22 0.0K
16:19 45.23 45.24 45.21 45.22 0.0K
16:20 45.21 45.22 45.20 45.22 0.0K
16:21 45.21 45.25 45.21 45.23 0.0K
16:22 45.23 45.26 45.23 45.23 0.0K
16:23 45.23 45.25 45.21 45.25 0.0K
16:24 45.25 45.26 45.23 45.25 0.0K
16:25 45.25 45.27 45.24 45.24 0.0K
16:26 45.27 45.27 45.23 45.23 0.0K
16:27 45.23 45.25 45.23 45.23 0.0K
16:28 45.25 45.26 45.23 45.24 0.0K
16:29 45.23 45.26 45.23 45.24 0.0K
16:30 45.25 45.25 45.23 45.23 0.0K
16:31 45.24 45.24 45.22 45.22 0.0K
16:32 45.23 45.23 45.16 45.16 0.0K
16:33 45.18 45.18 45.15 45.15 0.0K
16:34 45.17 45.18 45.15 45.17 0.0K
16:35 45.17 45.17 45.12 45.14 0.0K
16:36 45.14 45.18 45.14 45.15 0.0K
16:37 45.14 45.14 45.11 45.11 0.0K
16:38 45.11 45.14 45.11 45.14 0.0K
16:39 45.13 45.14 45.11 45.11 0.0K
16:40 45.12 45.14 45.12 45.14 0.0K
16:41 45.13 45.17 45.13 45.14 0.0K
16:42 45.14 45.16 45.14 45.16 0.0K
16:43 45.15 45.20 45.15 45.19 0.0K
16:44 45.19 45.19 45.19 45.19 0.0K
16:45 45.20 45.20 45.20 45.20 0.0K
16:46 45.20 45.20 45.20 45.20 0.0K
16:47 45.19 45.21 45.18 45.18 0.0K
16:48 45.19 45.19 45.18 45.18 0.0K
16:49 45.21 45.21 45.20 45.20 0.0K
16:50 45.20 45.20 45.18 45.18 0.0K
16:51 45.20 45.20 45.15 45.15 0.0K
16:52 45.17 45.19 45.15 45.19 0.0K
16:53 45.16 45.18 45.15 45.15 0.0K
16:54 45.15 45.17 45.15 45.17 0.0K
16:55 45.17 45.17 45.15 45.16 0.0K
16:56 45.15 45.17 45.15 45.17 0.0K
16:57 45.15 45.20 45.15 45.19 0.0K
16:58 45.21 45.22 45.18 45.22 0.0K
16:59 45.20 45.23 45.20 45.22 0.0K
17:00 45.20 45.22 45.19 45.20 0.0K
17:01 45.20 45.20 45.20 45.20 0.0K
17:02 45.21 45.21 45.18 45.18 0.0K
17:03 45.19 45.20 45.18 45.18 0.0K
17:04 45.16 45.18 45.16 45.16 0.0K
17:05 45.15 45.16 45.15 45.15 0.0K
17:06 45.14 45.16 45.14 45.16 0.0K
17:07 45.16 45.17 45.14 45.17 0.0K
17:08 45.16 45.17 45.14 45.14 0.0K
17:09 45.16 45.16 45.14 45.14 0.0K
17:10 45.17 45.17 45.14 45.14 0.0K
17:11 45.15 45.15 45.12 45.14 0.0K
17:12 45.14 45.17 45.14 45.17 0.0K
17:13 45.14 45.17 45.14 45.16 0.0K
17:14 45.15 45.16 45.12 45.12 0.0K
17:15 45.13 45.13 45.10 45.13 0.0K
17:16 45.12 45.13 45.11 45.11 0.0K
17:17 45.13 45.14 45.11 45.11 0.0K
17:18 45.11 45.14 45.11 45.13 0.0K
17:19 45.13 45.16 45.13 45.16 0.0K
17:20 45.16 45.16 45.10 45.12 0.0K
17:21 45.11 45.14 45.11 45.14 0.0K
17:22 45.14 45.16 45.12 45.13 0.0K
17:23 45.15 45.15 45.11 45.14 0.0K
17:24 45.13 45.15 45.11 45.15 0.0K
17:25 45.15 45.15 45.11 45.15 0.0K
17:26 45.16 45.16 45.13 45.13 0.0K
17:27 45.13 45.16 45.13 45.16 0.0K
17:28 45.16 45.16 45.13 45.13 0.0K
17:29 45.13 45.15 45.13 45.13 609.8K
17:35 45.00 45.00 45.00 45.00 700.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.59 45.87 45.31 45.75 1.6M
2025-09-26 44.56 45.38 44.48 45.31 1.8M
2025-09-25 44.55 44.87 44.37 44.48 1.4M
2025-09-24 44.83 44.84 44.34 44.34 1.6M
2025-09-23 45.40 45.40 44.65 44.91 1.5M
2025-09-22 45.80 45.85 45.00 45.00 1.3M
2025-09-19 45.90 46.32 45.89 45.91 5.3M
2025-09-18 45.81 46.17 45.51 46.05 1.3M
2025-09-17 46.01 46.35 45.70 45.72 2.2M
2025-09-16 46.46 46.53 45.38 45.38 1.8M
2025-09-15 46.29 46.54 46.06 46.40 1.8M
2025-09-12 46.59 46.59 45.74 46.20 2.4M
2025-09-11 45.85 46.64 45.48 46.64 3.3M
2025-09-10 45.00 45.92 44.92 45.43 4.1M
2025-09-09 42.87 43.39 42.51 42.65 2.4M
2025-09-08 42.03 42.87 41.97 42.87 1.1M
2025-09-05 42.60 42.79 41.86 42.07 1.7M
2025-09-04 42.32 42.93 42.24 42.67 1.2M
2025-09-03 41.50 42.23 41.38 42.22 1.4M
2025-09-02 42.05 42.19 41.24 41.24 1.9M
2025-09-01 42.30 42.50 41.93 42.17 1.1M
2025-08-29 43.30 43.36 42.20 42.20 1.4M
2025-08-28 43.67 43.84 43.35 43.36 0.8M
2025-08-27 43.45 43.73 43.35 43.54 0.6M
2025-08-26 43.31 43.98 43.29 43.46 2.1M
2025-08-25 43.91 44.09 43.58 43.63 0.6M
2025-08-22 43.31 44.17 43.31 44.01 1.0M
2025-08-21 43.77 43.79 43.02 43.43 1.2M
2025-08-20 43.65 43.87 43.49 43.82 0.9M
2025-08-19 43.75 44.22 43.65 43.84 1.8M
2025-08-18 43.69 43.70 43.38 43.68 0.8M
2025-08-15 43.45 43.70 43.07 43.48 1.4M
2025-08-14 42.70 43.34 42.70 43.26 1.2M
2025-08-13 42.29 42.69 42.28 42.66 1.2M
2025-08-12 42.53 42.53 41.90 42.27 1.0M
2025-08-11 43.06 43.06 42.22 42.22 1.1M
2025-08-08 42.52 42.92 42.38 42.79 1.2M
2025-08-07 41.71 42.35 41.49 42.33 1.5M
2025-08-06 41.44 41.57 41.15 41.53 1.3M
2025-08-05 41.38 41.63 40.99 41.28 1.4M
2025-08-04 41.00 41.36 40.80 41.36 1.7M
2025-08-01 42.00 42.04 41.12 41.13 3.1M
2025-07-31 43.06 43.17 41.91 41.91 4.0M
2025-07-30 43.21 43.32 42.80 42.84 1.8M
2025-07-29 43.10 43.73 43.09 43.33 1.4M
2025-07-28 43.80 43.82 43.02 43.22 1.2M
2025-07-25 43.10 43.39 42.72 43.39 1.7M
2025-07-24 43.40 43.69 43.04 43.04 1.6M
2025-07-23 42.26 43.40 42.24 42.90 2.8M
2025-07-22 41.92 42.08 41.80 42.04 1.2M
2025-07-21 42.07 42.19 41.84 42.04 1.1M
2025-07-18 42.44 42.57 41.91 42.07 1.4M
2025-07-17 42.07 42.41 41.96 42.32 2.0M
2025-07-16 41.92 42.29 41.84 41.86 2.5M
2025-07-15 42.73 42.83 41.90 41.96 3.0M
2025-07-14 43.00 43.25 42.66 42.73 2.1M
2025-07-11 43.68 43.90 43.33 43.41 1.4M
2025-07-10 43.63 44.00 43.53 44.00 1.1M
2025-07-09 43.30 43.73 43.11 43.53 1.7M
2025-07-08 44.01 44.20 43.21 43.23 2.0M
2025-07-07 43.57 44.07 43.10 43.99 1.6M
2025-07-04 44.43 44.50 43.46 43.53 1.2M
2025-07-03 44.14 44.50 43.76 44.50 1.1M
2025-07-02 44.37 44.49 43.92 43.99 1.5M
2025-07-01 43.98 44.50 43.97 44.37 1.6M
2025-06-30 44.30 44.39 43.83 44.18 1.8M
2025-06-27 43.54 44.07 43.43 44.07 1.4M
2025-06-26 43.54 43.86 42.96 43.23 1.6M
2025-06-25 44.30 44.33 43.50 43.59 1.4M
2025-06-24 45.14 45.25 44.13 44.35 1.8M
2025-06-23 44.09 44.47 43.84 44.32 1.5M
2025-06-20 43.90 44.60 43.88 44.22 5.1M
2025-06-19 44.12 44.37 43.77 43.84 1.1M
2025-06-18 44.80 45.06 44.02 44.43 2.2M
2025-06-17 45.40 45.55 44.91 44.91 1.5M
2025-06-16 45.40 45.84 45.31 45.76 1.8M
2025-06-13 45.65 45.73 44.77 45.72 3.1M
2025-06-12 46.75 46.91 46.06 46.24 2.6M
2025-06-11 47.25 47.78 46.08 47.06 6.1M
2025-06-10 48.65 49.53 48.60 49.21 3.2M
2025-06-09 48.00 48.67 48.00 48.67 1.7M
2025-06-06 47.36 48.23 47.27 48.13 1.0M
2025-06-05 47.46 47.74 47.14 47.53 1.1M
2025-06-04 47.39 47.62 46.87 47.42 1.5M
2025-06-03 47.40 47.75 47.16 47.20 1.9M
2025-06-02 47.28 47.58 46.88 47.44 1.3M
2025-05-30 47.11 47.83 46.78 47.72 4.3M
2025-05-29 46.84 47.44 46.81 47.33 1.1M
2025-05-28 46.77 46.98 46.49 46.62 1.8M
2025-05-27 46.50 47.27 46.49 46.85 1.6M
2025-05-26 47.63 47.63 46.69 46.88 1.1M
2025-05-23 48.24 48.30 46.07 47.07 2.6M
2025-05-22 48.35 48.50 47.48 48.23 1.4M
2025-05-21 48.07 48.57 47.65 48.57 1.3M
2025-05-20 48.69 49.16 48.35 48.45 1.7M
2025-05-19 48.87 48.91 48.08 48.50 1.3M
2025-05-16 48.40 49.03 48.19 49.03 2.5M
2025-05-15 47.53 48.20 47.45 48.20 1.3M
2025-05-14 48.31 48.38 47.59 47.76 1.8M
2025-05-13 47.60 48.43 47.46 48.43 1.3M
2025-05-12 46.78 47.68 46.78 47.55 1.4M
2025-05-09 46.33 46.88 46.15 46.48 0.0M
2025-05-08 46.01 46.70 45.99 46.24 1.9M
2025-05-07 47.00 47.22 45.65 46.01 0.0M
2025-05-06 48.07 48.14 47.32 47.37 1.1M
2025-05-05 47.90 48.17 47.52 47.77 0.8M
2025-05-02 47.67 47.95 47.24 47.91 0.0M
2025-04-30 47.20 47.24 46.55 47.24 0.0M
2025-04-29 47.93 47.99 46.72 46.90 0.0M
2025-04-28 49.06 49.21 48.37 48.55 0.0M
2025-04-25 48.65 49.14 48.41 48.70 0.0M
2025-04-24 47.91 48.38 47.85 48.16 0.0M
2025-04-23 48.20 48.55 47.78 48.41 0.0M
2025-04-22 46.95 47.54 46.87 47.52 0.0M
2025-04-17 46.43 47.24 46.42 46.88 0.0M
2025-04-16 46.83 46.94 46.20 46.67 0.0M
2025-04-15 46.20 46.96 45.94 46.96 0.0M
2025-04-14 46.08 46.31 45.64 46.10 0.0M
2025-04-11 45.88 46.05 45.13 45.39 0.0M
2025-04-10 46.47 47.50 45.24 45.29 0.0M
2025-04-09 43.40 44.57 42.97 43.93 0.0M
2025-04-08 42.91 44.48 42.51 44.00 0.0M
2025-04-07 42.91 45.11 42.10 42.48 0.0M
2025-04-04 45.36 45.56 43.53 44.64 0.0M
2025-04-03 45.50 45.87 44.77 45.42 0.0M
2025-04-02 46.18 46.75 45.92 46.40 1.3M
2025-04-01 46.16 46.40 46.00 46.19 1.6M
2025-03-31 46.19 46.50 45.55 45.85 2.7M
2025-03-28 46.63 46.96 45.85 46.23 0.0M
2025-03-27 46.42 46.80 46.21 46.57 0.0M
2025-03-26 46.58 46.81 45.97 46.81 0.0M
2025-03-25 47.28 47.42 46.43 46.43 0.0M
2025-03-24 47.07 47.40 46.33 47.00 0.0M
2025-03-21 46.80 46.94 46.31 46.73 0.0M
2025-03-20 46.25 47.24 46.25 46.85 0.0M
2025-03-19 45.16 46.47 44.80 46.39 0.0M
2025-03-18 45.35 45.60 44.96 45.24 2.3M
2025-03-17 44.63 45.17 44.08 45.17 2.1M
2025-03-14 44.85 45.13 44.36 44.85 0.0M
2025-03-13 45.00 45.65 44.45 44.61 0.0M
2025-03-12 45.74 45.74 44.34 45.00 0.0M
2025-03-11 49.84 50.34 48.39 48.65 0.0M
2025-03-10 50.34 50.54 49.85 50.20 0.0M
2025-03-07 49.96 50.70 49.51 50.42 0.0M
2025-03-06 50.66 50.80 49.56 50.16 0.0M
2025-03-05 51.24 51.76 50.50 50.64 0.0M
2025-03-04 50.96 51.66 50.54 50.54 0.0M
2025-03-03 52.04 52.10 51.16 51.16 0.0M
2025-02-28 51.34 52.32 51.32 52.00 0.0M
2025-02-27 51.88 52.18 51.14 51.66 0.0M
2025-02-26 52.02 52.98 52.02 52.82 1.0M
2025-02-25 51.40 52.64 51.24 51.96 1.4M
2025-02-24 52.30 52.58 51.58 51.82 1.2M
2025-02-21 53.82 53.86 52.44 52.44 0.0M
2025-02-20 53.54 53.96 53.40 53.84 1.3M
2025-02-19 55.56 55.70 53.52 53.70 1.7M
2025-02-18 55.20 55.84 54.84 55.58 0.0M
2025-02-17 54.48 55.08 54.30 55.08 1.0M
2025-02-14 54.20 54.68 54.10 54.34 1.2M
2025-02-13 54.58 54.70 53.86 54.26 0.0M
2025-02-12 53.80 54.36 53.48 54.18 1.4M
2025-02-11 53.34 53.72 53.10 53.52 1.0M
2025-02-10 52.52 53.36 52.46 53.26 0.0M
2025-02-07 53.00 53.34 52.50 52.66 1.1M
2025-02-06 52.24 52.90 51.80 52.74 0.0M
2025-02-05 51.92 52.36 51.56 52.16 0.0M
2025-02-04 51.30 52.70 51.20 52.34 1.2M
2025-02-03 51.34 52.30 51.00 51.74 0.0M
2025-01-31 52.78 53.12 52.56 52.72 0.0M
2025-01-30 51.40 52.88 51.26 52.74 0.0M
2025-01-29 50.46 51.74 50.40 51.48 2.3M
2025-01-28 48.49 50.20 48.34 50.10 2.1M
2025-01-27 48.57 49.00 48.39 48.60 1.4M
2025-01-24 48.87 49.06 48.36 48.91 0.0M
2025-01-23 48.41 48.92 48.04 48.70 1.6M
2025-01-22 48.44 49.23 48.39 48.67 0.0M
2025-01-21 48.90 49.08 48.42 48.48 2.2M
2025-01-20 49.53 49.71 48.93 48.95 1.3M
2025-01-17 49.14 49.56 49.05 49.38 2.3M
2025-01-16 50.98 51.10 48.97 49.01 2.4M
2025-01-15 49.35 50.56 49.30 50.28 2.2M
2025-01-14 49.18 49.64 48.97 49.36 0.0M
2025-01-13 49.66 49.73 48.86 48.91 1.7M
2025-01-10 51.14 51.36 49.83 50.14 1.5M
2025-01-09 50.26 51.22 50.24 51.10 0.8M
2025-01-08 50.82 51.10 50.22 50.68 1.4M
2025-01-07 50.64 51.36 50.36 50.84 0.0M
2025-01-06 50.26 51.06 49.91 50.92 1.4M
2025-01-03 50.20 50.52 49.94 49.98 1.0M
2025-01-02 49.71 50.38 49.23 50.32 0.0M