Investor B

INVEb
🏛️ 瑞典 →
306.90
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 293.75 293.75 292.75 293.00 52.6K
09:01 293.10 293.20 292.65 292.75 17.6K
09:02 292.70 292.70 292.30 292.70 5.0K
09:03 292.40 292.65 292.40 292.70 12.3K
09:04 292.70 293.05 292.60 292.90 4.6K
09:05 293.00 293.00 292.70 292.70 4.7K
09:06 292.75 292.75 292.55 292.60 4.2K
09:07 292.55 292.75 292.55 292.75 9.4K
09:08 292.75 292.75 292.50 292.45 2.1K
09:09 292.45 292.45 292.30 292.30 4.7K
09:10 292.25 292.25 291.90 292.10 9.5K
09:11 292.05 292.20 292.05 292.20 2.8K
09:12 292.20 292.20 292.00 292.00 0.6K
09:13 292.00 292.10 291.90 292.00 15.6K
09:14 292.15 292.55 292.15 292.55 5.1K
09:15 292.45 292.75 292.45 292.75 7.6K
09:16 292.80 292.80 292.60 292.65 2.4K
09:17 292.65 292.75 292.60 292.70 2.5K
09:18 292.70 292.75 292.70 292.75 3.2K
09:19 292.65 292.75 292.60 292.60 6.9K
09:20 292.50 292.55 292.50 292.55 1.6K
09:21 292.55 292.75 292.50 292.65 1.8K
09:22 292.70 292.70 292.60 292.70 0.5K
09:23 292.75 292.75 292.60 292.70 1.9K
09:24 292.65 292.85 292.65 292.90 5.6K
09:25 292.90 293.05 292.90 293.00 4.3K
09:26 292.95 292.95 292.90 293.00 0.5K
09:27 292.90 293.05 292.90 293.05 1.8K
09:28 293.05 293.05 293.00 293.05 3.2K
09:29 293.10 293.40 293.10 293.35 3.3K
09:30 293.45 293.45 293.40 293.50 4.1K
09:31 293.40 293.50 293.30 293.35 7.5K
09:32 293.35 293.45 293.10 293.10 10.1K
09:33 293.20 293.25 293.20 293.20 1.3K
09:34 293.25 293.25 293.15 293.20 1.1K
09:35 293.05 293.15 293.00 293.00 3.1K
09:36 292.95 292.95 292.90 292.95 0.5K
09:37 293.00 293.05 293.00 293.00 5.0K
09:38 293.10 293.10 293.00 293.00 0.6K
09:39 293.10 293.10 292.95 292.95 0.4K
09:40 292.95 292.95 292.90 293.00 1.7K
09:41 293.00 293.05 292.90 292.90 1.5K
09:42 293.00 293.00 292.90 292.90 0.7K
09:43 292.90 293.05 292.90 293.05 0.3K
09:44 293.05 293.05 293.00 292.95 1.3K
09:45 292.95 292.95 292.90 293.00 1.5K
09:46 293.05 293.15 293.05 293.10 1.3K
09:47 293.10 293.15 293.10 293.15 1.8K
09:48 293.15 293.25 293.15 293.25 1.5K
09:49 293.15 293.25 293.15 293.25 1.2K
09:50 293.25 293.25 293.10 293.25 5.6K
09:51 293.15 293.40 293.15 293.35 1.7K
09:52 293.35 293.35 293.30 293.30 5.6K
09:53 293.30 293.35 293.30 293.40 3.6K
09:54 293.35 293.45 293.35 293.40 0.7K
09:55 293.45 293.45 293.30 293.35 1.0K
09:56 293.45 293.45 293.43 293.50 3.1K
09:57 293.50 293.50 293.50 293.50 2.4K
09:58 293.40 293.40 293.40 293.40 1.1K
09:59 293.40 293.40 293.30 293.35 0.6K
10:00 293.35 293.35 293.20 293.30 1.6K
10:01 293.30 293.30 293.30 293.30 0.7K
10:02 293.30 293.35 293.30 293.40 1.5K
10:03 293.35 293.45 293.35 293.50 1.0K
10:04 293.50 293.50 293.35 293.50 12.4K
10:05 293.55 293.65 293.55 293.60 0.7K
10:06 293.60 293.60 293.35 293.35 0.9K
10:07 293.40 293.45 293.40 293.35 3.8K
10:08 293.35 293.35 293.30 293.40 1.8K
10:09 293.35 293.35 293.25 293.25 1.4K
10:10 293.30 293.30 293.30 293.30 0.8K
10:11 293.25 293.25 293.25 293.25 26.6K
10:12 293.30 293.35 293.20 293.35 0.5K
10:13 293.40 293.45 293.40 293.45 1.7K
10:14 293.50 293.70 293.50 293.70 4.7K
10:15 293.75 293.75 293.70 293.80 1.5K
10:16 293.80 293.80 293.80 293.80 1.3K
10:17 293.80 293.90 293.80 293.80 3.0K
10:18 293.75 293.85 293.75 293.80 0.2K
10:19 293.80 293.90 293.80 293.75 1.2K
10:20 293.80 293.80 293.60 293.70 0.6K
10:21 293.75 293.75 293.75 293.80 1.2K
10:22 293.75 293.85 293.75 293.85 0.1K
10:23 293.85 293.95 293.80 293.95 5.6K
10:24 293.95 293.95 293.90 293.95 3.1K
10:25 293.95 293.95 293.90 293.90 1.4K
10:26 293.90 293.95 293.90 293.95 0.3K
10:27 293.90 293.95 293.90 293.95 0.1K
10:28 293.90 294.05 293.90 294.10 18.1K
10:29 294.15 294.15 294.10 294.05 0.4K
10:30 294.15 294.15 294.05 294.15 1.1K
10:31 294.15 294.25 294.15 294.30 1.7K
10:32 294.30 294.40 294.30 294.40 1.9K
10:33 294.40 294.45 294.40 294.45 0.4K
10:34 294.50 294.50 294.40 294.50 1.5K
10:35 294.50 294.50 294.40 294.40 1.4K
10:36 294.40 294.45 294.40 294.45 2.0K
10:37 294.40 294.45 294.40 294.50 1.5K
10:38 294.40 294.55 294.40 294.50 5.8K
10:39 294.45 294.55 294.40 294.50 0.4K
10:40 294.50 294.65 294.50 294.70 2.0K
10:41 294.60 294.75 294.60 294.80 2.0K
10:42 294.90 294.90 294.80 294.90 0.8K
10:43 294.75 294.85 294.75 294.90 1.6K
10:44 294.90 294.95 294.90 294.90 3.4K
10:45 294.80 294.85 294.80 294.85 2.1K
10:46 294.85 294.85 294.80 294.85 3.1K
10:47 294.90 294.90 294.80 294.80 0.7K
10:48 294.80 294.85 294.80 294.90 2.7K
10:49 294.90 294.90 294.80 294.85 0.7K
10:50 294.70 294.75 294.70 294.80 6.2K
10:51 294.75 294.75 294.70 294.75 1.9K
10:52 294.75 294.75 294.70 294.70 5.6K
10:53 294.70 294.70 294.60 294.60 2.0K
10:54 294.60 294.70 294.60 294.65 0.2K
10:55 294.65 294.65 294.55 294.60 1.7K
10:56 294.60 294.60 294.60 294.55 2.3K
10:57 294.50 294.50 294.40 294.40 1.4K
10:58 294.50 294.55 294.50 294.50 2.3K
10:59 294.50 294.55 294.50 294.55 1.1K
11:00 294.55 294.55 294.40 294.45 1.8K
11:01 294.50 294.50 294.40 294.40 0.6K
11:02 294.45 294.55 294.45 294.55 1.6K
11:03 294.55 294.65 294.55 294.70 5.4K
11:04 294.70 294.75 294.55 294.55 1.6K
11:05 294.65 294.65 294.65 294.70 1.4K
11:06 294.65 294.75 294.65 294.75 0.3K
11:07 294.75 294.75 294.70 294.80 1.5K
11:08 294.75 294.75 294.75 294.80 6.3K
11:09 294.80 295.00 294.80 295.00 29.6K
11:10 295.05 295.05 294.90 294.90 2.5K
11:11 295.00 295.00 294.90 295.00 1.5K
11:12 294.90 295.00 294.90 295.00 1.4K
11:13 294.90 295.05 294.90 295.10 5.3K
11:14 295.15 295.15 295.05 295.15 0.5K
11:15 295.15 295.25 295.15 295.30 2.6K
11:16 295.25 295.35 295.20 295.35 3.8K
11:17 295.35 295.45 295.30 295.40 8.2K
11:18 295.40 295.45 295.30 295.35 4.0K
11:19 295.40 295.40 295.40 295.40 2.3K
11:20 295.35 295.45 295.30 295.40 6.7K
11:21 295.40 295.45 295.40 295.45 5.0K
11:22 295.45 295.45 295.40 295.45 1.2K
11:23 295.50 295.55 295.50 295.50 2.4K
11:24 295.50 295.65 295.50 295.65 2.1K
11:25 295.65 295.75 295.60 295.70 2.5K
11:26 295.70 295.85 295.70 295.75 2.6K
11:27 295.80 295.85 295.80 295.85 0.3K
11:28 295.90 295.90 295.90 295.90 2.0K
11:29 295.85 295.85 295.80 295.80 1.3K
11:30 295.80 295.85 295.70 295.75 1.2K
11:31 295.70 295.75 295.60 295.60 1.7K
11:32 295.60 295.60 295.50 295.55 0.7K
11:33 295.55 295.65 295.55 295.55 0.5K
11:34 295.65 295.75 295.55 295.75 1.6K
11:35 295.75 295.85 295.75 295.80 2.9K
11:36 295.85 295.85 295.80 295.80 0.7K
11:37 295.75 295.75 295.75 295.80 0.2K
11:38 295.75 295.75 295.60 295.60 1.3K
11:39 295.75 295.85 295.75 295.85 3.0K
11:40 295.90 295.95 295.90 295.95 2.5K
11:41 295.95 295.95 295.90 295.90 0.3K
11:42 295.90 295.95 295.90 296.00 0.7K
11:43 296.00 296.05 296.00 296.05 8.6K
11:44 296.00 296.05 296.00 296.10 1.3K
11:45 296.00 296.05 296.00 296.00 0.5K
11:46 295.95 295.95 295.90 295.90 4.7K
11:47 295.95 295.95 295.80 295.90 3.6K
11:48 295.85 295.85 295.80 295.85 0.7K
11:49 295.90 295.90 295.90 295.90 5.2K
11:50 295.95 295.95 295.85 295.85 0.4K
11:51 295.85 295.85 295.80 295.90 0.3K
11:52 295.80 295.85 295.70 295.80 1.7K
11:53 295.80 295.85 295.80 295.80 2.6K
11:54 295.80 295.80 295.80 295.75 1.3K
11:55 295.80 295.80 295.80 295.75 0.9K
11:56 295.70 295.80 295.70 295.80 0.4K
11:57 295.80 295.80 295.70 295.70 0.4K
11:58 295.70 295.75 295.70 295.80 1.0K
11:59 295.80 295.85 295.80 295.80 1.7K
12:00 295.80 295.80 295.80 295.80 2.0K
12:01 295.85 295.85 295.85 295.90 0.9K
12:02 295.85 295.85 295.85 295.85 2.3K
12:03 295.90 296.05 295.90 296.05 3.2K
12:04 296.10 296.15 296.10 296.10 5.6K
12:05 296.10 296.15 296.10 296.15 0.0K
12:06 296.05 296.05 295.90 295.90 0.8K
12:07 295.90 295.90 295.80 295.80 0.2K
12:08 295.80 295.80 295.80 295.80 0.8K
12:09 295.75 295.85 295.70 295.85 0.7K
12:10 295.85 295.85 295.85 295.85 1.9K
12:11 295.85 295.85 295.85 295.85 0.1K
12:12 295.80 295.85 295.80 295.80 0.5K
12:13 295.80 295.80 295.80 295.80 0.1K
12:14 295.80 295.80 295.80 295.75 0.0K
12:15 295.75 295.95 295.75 295.95 6.4K
12:16 295.90 295.95 295.90 295.90 1.0K
12:17 295.95 295.95 295.95 295.95 1.4K
12:18 295.95 295.95 295.95 296.00 6.2K
12:19 295.90 295.95 295.90 296.00 1.2K
12:20 295.90 295.95 295.90 296.00 7.0K
12:21 295.90 295.95 295.90 295.95 0.3K
12:22 296.00 296.05 295.85 295.85 1.8K
12:23 296.00 296.00 295.90 296.00 0.6K
12:24 295.95 296.05 295.95 296.00 6.5K
12:25 296.05 296.05 296.05 296.10 4.5K
12:26 296.05 296.05 295.90 295.90 0.9K
12:27 295.90 295.95 295.90 295.85 1.0K
12:28 295.90 295.95 295.90 296.00 1.7K
12:29 295.90 295.95 295.90 295.95 0.3K
12:30 296.00 296.00 295.90 295.90 2.3K
12:31 295.80 295.85 295.80 295.90 0.4K
12:32 295.80 295.95 295.80 295.95 1.9K
12:33 295.95 295.95 295.90 295.90 1.7K
12:34 295.90 295.95 295.90 295.90 0.9K
12:35 295.95 295.95 295.90 296.00 5.3K
12:36 295.95 296.05 295.95 296.05 3.6K
12:37 295.95 296.05 295.95 296.05 0.6K
12:38 295.95 295.95 295.90 295.95 0.5K
12:39 295.95 295.95 295.85 295.90 0.4K
12:40 295.95 295.95 295.80 295.80 1.5K
12:41 295.85 295.95 295.85 295.95 0.9K
12:42 295.95 295.95 295.85 295.90 0.2K
12:43 295.85 295.95 295.85 295.90 0.7K
12:44 295.90 295.95 295.90 295.90 2.3K
12:45 295.90 295.95 295.90 296.00 5.9K
12:46 295.90 295.95 295.90 295.95 0.7K
12:47 296.00 296.00 296.00 295.95 0.1K
12:48 295.95 295.95 295.90 296.00 5.5K
12:49 296.00 296.00 295.90 295.90 2.4K
12:50 295.90 295.90 295.90 295.90 3.1K
12:51 295.85 295.85 295.80 295.75 0.4K
12:52 295.75 295.75 295.75 295.75 1.0K
12:53 295.80 295.80 295.80 295.80 2.3K
12:54 295.85 295.85 295.80 295.75 1.5K
12:55 295.75 295.85 295.75 295.90 2.7K
12:56 295.85 295.85 295.80 295.80 3.1K
12:57 295.80 295.80 295.80 295.80 0.2K
12:58 295.80 295.80 295.80 295.75 0.8K
12:59 295.85 295.85 295.85 295.90 0.6K
13:00 295.90 295.95 295.90 296.00 2.9K
13:01 295.90 295.90 295.90 295.90 0.5K
13:02 295.85 295.95 295.85 295.90 0.5K
13:03 295.90 295.95 295.90 295.90 0.7K
13:04 295.90 295.90 295.90 295.85 3.3K
13:05 295.85 295.85 295.85 295.90 0.8K
13:06 295.85 295.85 295.70 295.70 0.7K
13:07 295.80 295.80 295.80 295.80 1.3K
13:08 295.75 295.75 295.75 295.80 0.2K
13:09 295.75 295.75 295.75 295.75 0.0K
13:10 295.70 295.75 295.70 295.75 17.7K
13:11 295.80 295.85 295.80 295.85 6.9K
13:12 295.90 295.95 295.90 296.00 1.3K
13:13 295.95 295.95 295.95 296.00 2.0K
13:14 296.00 296.00 296.00 295.95 1.4K
13:15 295.95 295.95 295.90 296.00 1.2K
13:16 296.00 296.00 296.00 295.95 30.8K
13:17 295.95 295.95 295.80 295.80 3.8K
13:18 295.75 295.75 295.70 295.75 6.8K
13:19 295.70 295.75 295.60 295.65 17.6K
13:20 295.65 295.65 295.60 295.60 0.2K
13:21 295.60 295.65 295.60 295.55 3.9K
13:22 295.65 295.65 295.30 295.30 15.7K
13:23 295.25 295.25 295.20 295.25 7.0K
13:24 295.25 295.35 295.25 295.35 4.2K
13:25 295.45 295.45 295.40 295.35 0.2K
13:26 295.35 295.35 295.35 295.40 2.7K
13:27 295.40 295.45 295.40 295.45 2.6K
13:28 295.45 295.60 295.45 295.60 2.3K
13:29 295.50 295.55 295.50 295.55 1.2K
13:30 295.55 295.55 295.50 295.50 1.8K
13:31 295.50 295.50 295.50 295.50 2.0K
13:32 295.40 295.40 295.40 295.35 1.1K
13:33 295.35 295.45 295.35 295.45 1.0K
13:34 295.45 295.45 295.35 295.40 0.5K
13:35 295.40 295.40 295.40 295.40 0.1K
13:36 295.30 295.30 295.20 295.15 5.3K
13:37 295.10 295.15 295.10 295.15 0.1K
13:38 295.15 295.15 295.10 295.15 3.5K
13:39 295.10 295.15 295.10 295.05 0.2K
13:40 295.15 295.15 295.15 295.20 3.6K
13:41 295.20 295.20 295.10 295.15 1.7K
13:42 295.15 295.15 295.15 295.15 0.6K
13:43 295.20 295.20 295.20 295.15 1.5K
13:44 295.10 295.15 295.10 295.15 0.5K
13:45 295.15 295.15 295.15 295.15 4.9K
13:46 295.15 295.25 295.15 295.15 0.3K
13:47 295.25 295.25 295.20 295.20 1.3K
13:48 295.20 295.25 295.20 295.20 0.2K
13:49 295.25 295.25 295.15 295.15 0.2K
13:50 295.20 295.25 295.20 295.20 0.1K
13:51 295.15 295.15 295.15 295.20 1.3K
13:52 295.15 295.15 295.15 295.20 0.5K
13:53 295.20 295.25 295.20 295.25 1.2K
13:54 295.25 295.25 295.20 295.30 5.3K
13:55 295.30 295.35 295.30 295.35 1.2K
13:56 295.35 295.35 295.30 295.40 1.0K
13:57 295.40 295.40 295.30 295.40 2.6K
13:58 295.35 295.45 295.35 295.40 2.1K
13:59 295.45 295.45 295.40 295.40 1.5K
14:00 295.50 295.50 295.40 295.40 1.3K
14:01 295.45 295.45 295.45 295.45 2.6K
14:02 295.55 295.55 295.45 295.45 0.7K
14:03 295.45 295.45 295.35 295.45 1.2K
14:04 295.45 295.45 295.40 295.45 1.1K
14:05 295.45 295.45 295.40 295.40 2.2K
14:06 295.35 295.35 295.35 295.35 0.5K
14:07 295.25 295.25 295.20 295.20 0.9K
14:08 295.15 295.15 295.10 295.15 3.0K
14:09 295.05 295.15 295.05 295.15 0.4K
14:10 295.15 295.15 295.15 295.15 5.5K
14:11 295.20 295.25 295.20 295.25 0.7K
14:12 295.15 295.15 295.15 295.20 0.5K
14:13 295.20 295.20 295.20 295.20 6.1K
14:14 295.10 295.25 295.10 295.25 1.8K
14:15 295.15 295.25 295.10 295.10 4.7K
14:16 294.90 294.95 294.90 294.95 3.5K
14:17 294.95 294.95 294.85 294.85 0.3K
14:18 294.95 294.95 294.90 294.90 3.2K
14:19 294.85 294.85 294.85 294.85 0.4K
14:20 294.90 294.90 294.90 294.85 2.0K
14:21 294.80 294.90 294.80 294.90 2.7K
14:22 294.75 294.75 294.70 294.70 3.6K
14:23 294.80 294.85 294.80 294.90 10.5K
14:24 294.85 294.85 294.85 294.90 0.4K
14:25 294.95 294.95 294.85 294.90 0.5K
14:26 294.85 294.85 294.85 294.90 2.9K
14:27 294.95 294.95 294.95 295.00 0.7K
14:28 295.00 295.00 295.00 295.00 1.6K
14:29 295.00 295.00 295.00 295.00 0.3K
14:30 295.10 295.15 295.00 295.15 1.0K
14:31 295.10 295.15 295.00 295.05 0.6K
14:32 295.05 295.05 294.90 294.90 4.4K
14:33 294.85 295.05 294.85 295.00 14.7K
14:34 295.00 295.00 295.00 295.00 0.7K
14:35 295.00 295.05 295.00 295.10 0.4K
14:36 294.95 294.95 294.95 294.95 0.8K
14:37 294.95 294.95 294.85 294.85 10.6K
14:38 294.90 294.90 294.90 294.90 1.6K
14:39 294.95 294.95 294.90 294.90 2.1K
14:40 294.90 294.95 294.90 295.00 5.4K
14:41 295.15 295.15 295.15 295.15 2.3K
14:42 295.10 295.10 294.90 294.90 0.8K
14:43 294.95 294.95 294.85 294.85 0.0K
14:44 294.85 294.85 294.80 294.80 1.7K
14:45 294.90 294.90 294.80 294.80 1.1K
14:46 294.80 294.85 294.80 294.80 3.3K
14:47 294.75 294.85 294.75 294.80 2.5K
14:48 294.80 294.80 294.80 294.80 0.0K
14:49 294.80 294.80 294.70 294.65 0.2K
14:50 294.65 294.65 294.60 294.60 2.9K
14:51 294.65 294.65 294.60 294.60 1.4K
14:52 294.65 294.65 294.65 294.70 5.2K
14:53 294.70 294.75 294.70 294.70 1.2K
14:54 294.70 294.70 294.55 294.55 0.3K
14:55 294.60 294.65 294.60 294.70 1.7K
14:56 294.60 294.65 294.60 294.60 1.0K
14:57 294.65 294.65 294.60 294.70 2.4K
14:58 294.75 294.75 294.75 294.80 0.9K
14:59 294.75 294.75 294.75 294.80 2.1K
15:00 294.80 294.80 294.80 294.80 3.2K
15:01 294.75 294.75 294.70 294.75 1.6K
15:02 294.75 294.90 294.75 294.80 3.1K
15:03 294.85 294.85 294.85 294.85 1.1K
15:04 294.90 294.95 294.90 295.00 1.2K
15:05 294.95 294.95 294.95 295.00 1.8K
15:06 295.00 295.00 294.90 295.00 0.2K
15:07 295.05 295.05 294.70 294.70 2.7K
15:08 294.70 294.75 294.70 294.80 1.0K
15:09 294.80 294.80 294.80 294.80 0.8K
15:10 294.75 294.75 294.60 294.65 2.3K
15:11 294.70 294.70 294.60 294.60 2.1K
15:12 294.70 294.70 294.60 294.70 0.5K
15:13 294.65 294.65 294.60 294.60 0.1K
15:14 294.60 294.70 294.60 294.65 2.1K
15:15 294.70 294.70 294.60 294.55 0.6K
15:16 294.60 294.65 294.60 294.70 3.5K
15:17 294.70 294.75 294.70 294.80 2.7K
15:18 294.75 294.75 294.70 294.70 2.0K
15:19 294.75 294.75 294.70 294.70 5.7K
15:20 294.75 294.75 294.70 294.80 2.0K
15:21 294.85 294.95 294.85 294.95 2.2K
15:22 294.95 294.95 294.90 294.90 1.2K
15:23 294.95 294.95 294.85 294.85 0.3K
15:24 294.85 294.85 294.80 294.80 2.8K
15:25 294.80 294.95 294.80 295.00 0.7K
15:26 294.95 294.95 294.90 294.85 1.8K
15:27 294.90 294.90 294.90 294.90 1.7K
15:28 294.90 294.95 294.90 294.95 0.6K
15:29 294.95 294.95 294.95 295.00 0.2K
15:30 295.00 295.25 295.00 295.20 2.7K
15:31 295.25 295.50 295.25 295.50 1.2K
15:32 295.50 295.50 295.40 295.35 2.3K
15:33 295.30 295.35 295.30 295.35 0.3K
15:34 295.40 295.45 295.30 295.30 0.9K
15:35 295.30 295.35 295.30 295.40 3.4K
15:36 295.45 295.45 295.40 295.35 2.3K
15:37 295.40 295.40 295.30 295.40 0.4K
15:38 295.45 295.45 295.45 295.50 1.2K
15:39 295.50 295.55 295.40 295.50 5.2K
15:40 295.50 295.60 295.50 295.55 1.0K
15:41 295.55 295.65 295.55 295.60 3.9K
15:42 295.65 295.65 295.60 295.60 2.9K
15:43 295.60 295.60 295.60 295.60 0.0K
15:44 295.55 295.55 295.55 295.60 1.5K
15:45 295.55 295.55 295.50 295.55 1.5K
15:46 295.55 295.55 295.45 295.50 6.1K
15:47 295.55 295.55 295.50 295.60 2.9K
15:48 295.50 295.50 295.40 295.40 4.7K
15:49 295.50 295.50 295.50 295.50 4.5K
15:50 295.45 295.55 295.40 295.60 6.5K
15:51 295.60 295.60 295.50 295.60 3.9K
15:52 295.60 295.65 295.50 295.60 2.6K
15:53 295.65 295.65 295.55 295.70 3.8K
15:54 295.65 295.65 295.65 295.65 1.9K
15:55 295.65 295.75 295.65 295.80 2.1K
15:56 295.75 295.75 295.70 295.80 1.2K
15:57 295.80 295.80 295.80 295.80 0.3K
15:58 295.80 295.85 295.80 295.80 6.3K
15:59 295.85 295.85 295.75 295.80 3.5K
16:00 295.75 295.85 295.75 295.90 1.9K
16:01 295.75 295.75 295.70 295.70 2.3K
16:02 295.80 295.80 295.60 295.65 5.0K
16:03 295.75 295.75 295.75 295.80 3.5K
16:04 295.80 296.05 295.80 296.00 10.5K
16:05 296.00 296.05 296.00 295.95 13.5K
16:06 296.00 296.00 295.90 295.95 1.3K
16:07 295.95 295.95 295.90 295.90 5.6K
16:08 296.00 296.00 296.00 296.00 2.5K
16:09 296.00 296.05 296.00 296.00 1.9K
16:10 296.00 296.05 296.00 296.05 21.3K
16:11 296.00 296.00 295.90 295.95 0.8K
16:12 295.95 295.95 295.80 295.90 0.5K
16:13 295.90 295.90 295.90 295.90 0.3K
16:14 295.90 295.95 295.90 295.95 1.9K
16:15 295.90 295.90 295.90 295.90 0.3K
16:16 295.90 295.90 295.80 295.90 1.0K
16:17 295.85 295.85 295.85 295.85 1.0K
16:18 295.90 295.90 295.80 295.85 4.5K
16:19 295.85 295.95 295.85 295.95 2.1K
16:20 296.05 296.05 296.00 296.00 28.4K
16:21 296.05 296.05 296.05 296.10 1.6K
16:22 296.05 296.05 296.00 296.10 31.6K
16:23 296.05 296.05 296.00 296.00 1.0K
16:24 296.00 296.05 296.00 296.05 34.1K
16:25 296.05 296.05 296.05 296.10 1.3K
16:26 296.05 296.05 296.00 296.00 1.6K
16:27 295.95 295.95 295.90 295.85 3.5K
16:28 295.85 295.95 295.85 295.95 1.7K
16:29 295.95 295.95 295.90 295.90 0.6K
16:30 295.90 295.95 295.90 295.85 2.8K
16:31 295.80 295.85 295.80 295.80 2.8K
16:32 295.80 295.80 295.80 295.80 0.4K
16:33 295.80 295.80 295.80 295.75 7.2K
16:34 295.85 295.85 295.80 295.85 18.9K
16:35 295.90 295.95 295.90 295.90 3.9K
16:36 295.95 296.05 295.95 296.00 31.9K
16:37 296.00 296.05 296.00 296.00 3.4K
16:38 296.05 296.05 296.00 295.95 0.8K
16:39 295.95 296.05 295.95 296.00 2.4K
16:40 295.90 295.90 295.80 295.75 2.0K
16:41 295.75 295.75 295.70 295.70 5.4K
16:42 295.60 295.70 295.60 295.70 2.9K
16:43 295.60 295.65 295.60 295.65 4.8K
16:44 295.70 295.75 295.70 295.70 0.3K
16:45 295.70 295.70 295.70 295.70 0.2K
16:46 295.55 295.55 295.50 295.60 3.4K
16:47 295.55 295.55 295.50 295.60 3.2K
16:48 295.65 295.65 295.50 295.50 2.3K
16:49 295.50 295.50 295.40 295.40 3.0K
16:50 295.40 295.45 295.40 295.40 1.0K
16:51 295.35 295.35 295.30 295.40 1.8K
16:52 295.35 295.35 295.25 295.25 3.5K
16:53 295.20 295.20 295.20 295.20 0.5K
16:54 295.10 295.25 295.10 295.15 3.4K
16:55 295.20 295.20 295.10 295.10 0.2K
16:56 295.05 295.15 295.05 295.10 8.5K
16:57 295.15 295.15 295.10 295.10 0.3K
16:58 295.15 295.15 295.10 295.10 2.4K
16:59 295.15 295.15 295.05 295.20 4.8K
17:00 295.20 295.25 295.20 295.30 0.9K
17:01 295.35 295.45 295.35 295.45 3.3K
17:02 295.45 295.45 295.40 295.40 1.0K
17:03 295.35 295.35 295.35 295.35 0.0K
17:04 295.35 295.35 295.35 295.35 0.1K
17:05 295.35 295.45 295.35 295.40 2.7K
17:06 295.40 295.45 295.40 295.50 1.0K
17:07 295.45 295.45 295.40 295.45 1.1K
17:08 295.45 295.45 295.45 295.50 6.0K
17:09 295.50 295.55 295.50 295.60 6.2K
17:10 295.55 295.55 295.50 295.55 3.0K
17:11 295.50 295.55 295.50 295.55 0.4K
17:12 295.55 295.55 295.50 295.50 1.3K
17:13 295.50 295.55 295.50 295.55 6.9K
17:14 295.60 295.65 295.60 295.70 1.5K
17:15 295.70 295.75 295.70 295.65 3.6K
17:16 295.70 295.75 295.70 295.70 2.4K
17:17 295.70 295.75 295.70 295.80 1.0K
17:18 295.75 295.75 295.70 295.70 1.0K
17:19 295.70 295.70 295.60 295.60 5.3K
17:20 295.55 295.55 295.55 295.60 4.6K
17:21 295.55 295.65 295.55 295.70 5.7K
17:22 295.75 295.75 295.70 295.75 8.7K
17:23 295.80 295.80 295.70 295.75 1.7K
17:24 295.70 295.75 295.70 295.65 2.0K
17:30 295.50 295.50 295.50 295.50 1,125.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 304.50 307.80 302.90 306.90 3.4M
2025-10-03 302.70 304.00 301.20 303.40 2.8M
2025-10-02 296.60 303.10 296.60 301.70 3.6M
2025-10-01 293.00 296.20 291.90 295.50 2.7M
2025-09-30 291.60 294.60 290.10 294.10 3.5M
2025-09-29 289.60 292.00 289.50 291.00 3.0M
2025-09-26 284.40 288.50 284.40 288.10 2.1M
2025-09-25 286.60 287.30 282.80 284.00 3.4M
2025-09-24 292.30 292.30 286.00 286.30 2.5M
2025-09-23 287.60 292.90 286.90 292.50 2.7M
2025-09-22 285.20 287.00 283.90 286.70 2.6M
2025-09-19 285.70 286.80 283.10 284.00 7.3M
2025-09-18 282.60 286.20 282.55 285.10 1.9M
2025-09-17 281.20 283.15 281.20 282.25 2.2M
2025-09-16 284.10 285.00 280.85 281.05 2.6M
2025-09-15 286.10 288.65 283.75 284.45 2.1M
2025-09-12 285.45 287.30 284.65 285.65 1.8M
2025-09-11 286.90 287.00 283.85 285.45 2.5M
2025-09-10 288.00 289.80 286.40 286.50 2.1M
2025-09-09 288.70 289.85 285.80 286.80 1.9M
2025-09-08 290.80 291.60 286.90 288.50 1.8M
2025-09-05 290.50 292.65 289.60 290.55 1.6M
2025-09-04 288.90 290.75 287.95 290.00 1.5M
2025-09-03 286.55 289.90 286.45 288.90 1.8M
2025-09-02 293.30 293.90 285.85 285.85 2.6M
2025-09-01 291.50 293.55 291.20 293.30 1.3M
2025-08-29 292.60 292.90 290.75 291.35 1.8M
2025-08-28 294.90 296.45 292.90 293.40 1.8M
2025-08-27 294.50 294.90 291.90 294.45 1.6M
2025-08-26 295.50 296.20 294.10 294.10 2.5M
2025-08-25 298.50 299.45 296.50 296.65 1.5M
2025-08-22 293.00 299.10 292.20 298.20 2.1M
2025-08-21 295.65 295.75 293.35 293.65 1.5M
2025-08-20 296.90 297.25 294.70 295.65 5.2M
2025-08-19 294.80 298.65 293.65 298.00 2.0M
2025-08-18 295.05 296.10 293.35 294.45 2.0M
2025-08-15 294.20 296.55 293.80 295.25 3.1M
2025-08-14 289.60 293.95 289.25 293.25 1.9M
2025-08-13 289.50 289.85 288.00 289.65 1.8M
2025-08-12 288.00 290.10 286.85 288.25 1.5M
2025-08-11 289.10 289.45 287.50 287.50 1.3M
2025-08-08 287.15 288.50 286.20 287.95 1.1M
2025-08-07 284.00 288.55 283.90 286.90 1.6M
2025-08-06 285.00 286.60 282.95 283.50 1.5M
2025-08-05 284.25 284.95 282.10 283.75 1.7M
2025-08-04 281.10 283.30 281.10 283.10 1.5M
2025-08-01 281.80 282.10 278.70 280.50 2.5M
2025-07-31 289.90 290.65 284.30 284.50 2.6M
2025-07-30 291.30 292.10 289.00 289.35 2.1M
2025-07-29 291.35 291.35 291.35 291.35 1.5M
2025-07-28 296.55 298.20 290.20 290.95 2.1M
2025-07-25 292.95 292.95 289.00 292.10 1.8M
2025-07-24 294.50 296.05 292.20 293.15 2.1M
2025-07-23 289.60 292.60 289.00 291.80 2.3M
2025-07-22 290.25 291.10 286.25 286.45 1.8M
2025-07-21 293.00 293.00 289.75 290.25 1.7M
2025-07-18 294.95 297.00 290.80 292.10 2.8M
2025-07-17 289.00 294.05 288.30 292.80 3.6M
2025-07-16 288.45 291.25 287.45 288.55 1.9M
2025-07-15 288.00 291.35 288.00 289.00 1.7M
2025-07-14 286.85 287.80 285.40 287.60 1.5M
2025-07-11 292.55 292.65 288.80 289.20 1.6M
2025-07-10 287.50 293.60 287.00 293.60 2.6M
2025-07-09 284.50 287.30 283.10 286.20 1.4M
2025-07-08 282.45 284.50 281.70 284.15 3.0M
2025-07-07 281.30 282.15 279.60 282.00 1.8M
2025-07-04 282.85 282.85 280.15 281.30 1.4M
2025-07-03 283.00 284.70 281.80 283.40 1.8M
2025-07-02 281.50 282.65 279.85 281.65 1.9M
2025-07-01 280.00 281.10 276.30 279.80 2.1M
2025-06-30 284.00 284.05 279.35 279.75 4.1M
2025-06-27 277.40 282.40 277.30 282.20 2.8M
2025-06-26 277.20 277.70 272.85 275.05 3.4M
2025-06-25 278.00 280.50 276.75 277.25 2.4M
2025-06-24 279.10 282.00 276.25 276.45 3.5M
2025-06-23 273.70 276.75 271.90 272.60 3.0M
2025-06-19 274.50 276.00 273.35 275.10 6.2M
2025-06-18 274.60 276.55 273.35 275.85 3.3M
2025-06-17 275.85 277.55 274.60 274.60 3.3M
2025-06-16 274.90 278.70 274.70 277.70 2.4M
2025-06-13 274.35 276.50 273.30 274.90 2.4M
2025-06-12 281.10 281.70 277.50 278.75 2.6M
2025-06-11 285.35 286.45 283.65 283.90 2.3M
2025-06-10 284.50 286.30 284.05 285.35 3.2M
2025-06-09 284.10 286.95 284.05 284.50 2.3M
2025-06-05 283.40 286.10 282.25 284.05 2.4M
2025-06-04 280.85 283.75 280.05 283.00 2.9M
2025-06-03 281.00 281.25 276.90 279.40 3.2M
2025-06-02 281.00 281.45 277.65 279.45 2.9M
2025-05-30 281.60 283.95 278.55 282.20 14.4M
2025-05-28 283.80 283.85 280.50 281.85 2.3M
2025-05-27 284.20 285.90 281.55 283.80 2.5M
2025-05-26 283.95 285.50 282.70 284.40 1.8M
2025-05-23 283.90 285.95 276.45 279.70 3.7M
2025-05-22 290.00 290.00 280.75 283.05 4.8M
2025-05-21 294.35 294.40 289.35 292.20 3.4M
2025-05-20 295.00 296.95 293.65 296.25 2.6M
2025-05-19 292.60 294.60 290.40 294.55 3.2M
2025-05-16 295.10 298.00 292.00 293.00 4.6M
2025-05-15 291.00 295.50 289.40 294.35 3.2M
2025-05-14 293.50 294.75 291.25 291.80 4.0M
2025-05-13 294.05 295.15 292.25 293.35 3.7M
2025-05-12 286.15 296.70 286.15 294.45 4.5M
2025-05-09 283.70 285.85 282.55 284.15 2.2M
2025-05-08 282.50 287.35 281.70 283.40 3.5M
2025-05-07 283.70 285.00 281.25 283.95 3.4M
2025-05-06 288.50 288.90 283.15 284.05 3.7M
2025-05-05 289.90 289.90 286.70 288.20 2.2M
2025-05-02 287.60 290.25 286.40 289.10 3.5M
2025-04-30 282.35 285.30 280.80 285.30 3.2M
2025-04-29 285.50 286.25 280.40 281.35 4.0M
2025-04-28 285.90 287.60 285.00 285.00 2.9M
2025-04-25 285.20 287.75 283.85 286.15 2.8M
2025-04-24 282.00 283.40 279.80 282.40 3.3M
2025-04-23 282.00 285.50 279.95 281.55 4.3M
2025-04-22 276.50 280.30 275.10 279.40 3.4M
2025-04-17 276.50 277.85 274.65 277.60 1.9M
2025-04-16 277.00 277.50 273.90 276.30 4.4M
2025-04-15 276.20 281.35 275.15 280.85 3.5M
2025-04-14 275.70 276.65 273.15 275.80 3.3M
2025-04-11 272.35 272.90 263.80 269.95 4.9M
2025-04-10 288.00 288.00 270.65 271.50 8.1M
2025-04-09 255.50 258.40 247.00 253.95 10.3M
2025-04-08 265.00 269.80 262.00 265.55 7.2M
2025-04-07 248.80 274.00 247.35 258.20 14.0M
2025-04-04 282.00 286.50 269.50 274.35 7.8M
2025-04-03 286.55 289.15 279.95 283.25 7.6M
2025-04-02 299.55 300.10 289.00 294.45 5.2M
2025-04-01 300.90 302.30 298.80 300.75 2.6M
2025-03-31 302.80 302.85 298.25 298.35 4.8M
2025-03-28 307.50 309.80 303.00 304.85 2.2M
2025-03-27 308.00 309.25 304.95 308.95 2.9M
2025-03-26 313.70 314.30 309.35 310.00 2.6M
2025-03-25 310.25 311.85 308.05 311.85 2.3M
2025-03-24 311.70 312.50 308.20 310.00 2.2M
2025-03-21 312.25 312.60 308.90 310.30 5.5M
2025-03-20 313.10 316.90 312.20 313.75 3.0M
2025-03-19 308.20 313.60 307.75 313.00 3.5M
2025-03-18 310.00 311.80 307.50 309.20 2.3M
2025-03-17 309.40 309.80 307.35 309.05 2.8M
2025-03-14 304.60 309.65 304.00 309.20 2.2M
2025-03-13 304.75 306.80 302.60 304.10 3.0M
2025-03-12 303.85 305.95 302.30 305.50 3.4M
2025-03-11 309.00 310.85 302.05 302.70 3.4M
2025-03-10 313.75 313.95 307.75 308.20 2.7M
2025-03-07 309.65 313.50 307.55 313.10 3.0M
2025-03-06 317.80 318.45 308.25 313.50 3.9M
2025-03-05 314.05 319.35 313.80 316.20 4.0M
2025-03-04 321.95 322.00 310.15 310.55 5.4M
2025-03-03 320.50 325.80 319.10 324.85 4.0M
2025-02-28 319.55 321.55 318.45 319.75 6.0M
2025-02-27 323.70 325.10 320.15 321.00 4.1M
2025-02-26 320.50 325.60 320.50 325.00 3.4M
2025-02-25 318.30 320.55 317.30 319.45 2.5M
2025-02-24 322.40 324.15 318.30 319.15 3.0M
2025-02-21 321.75 325.40 321.40 322.10 3.5M
2025-02-20 321.10 324.50 320.80 321.65 2.4M
2025-02-19 325.75 326.60 320.35 320.95 3.3M
2025-02-18 324.80 326.20 322.85 325.75 2.4M
2025-02-17 319.00 324.15 318.90 324.05 2.3M
2025-02-14 320.00 320.75 318.50 319.25 2.3M
2025-02-13 317.25 321.30 316.30 319.80 3.1M
2025-02-12 315.30 318.05 314.60 315.75 3.3M
2025-02-11 312.00 314.70 311.75 314.70 3.4M
2025-02-10 310.95 313.15 310.85 312.60 3.0M
2025-02-07 313.15 313.95 310.65 310.75 2.3M
2025-02-06 309.85 315.15 309.80 313.50 3.2M
2025-02-05 305.45 309.75 304.40 308.65 2.8M
2025-02-04 306.90 307.30 302.10 306.70 2.9M
2025-02-03 309.70 310.85 303.75 306.45 5.2M
2025-01-31 317.90 318.30 316.30 316.30 2.4M
2025-01-30 315.00 317.90 315.00 317.55 2.1M
2025-01-29 314.50 315.90 314.15 314.70 2.4M
2025-01-28 312.20 316.35 311.60 313.20 2.9M
2025-01-27 313.65 313.70 309.45 311.50 3.2M
2025-01-24 317.50 323.15 315.05 315.20 3.3M
2025-01-23 316.15 316.20 305.55 314.80 6.6M
2025-01-22 314.00 318.25 314.00 316.30 3.0M
2025-01-21 311.85 314.55 311.60 313.60 2.5M
2025-01-20 312.90 313.85 310.80 311.35 2.4M
2025-01-17 305.55 312.90 305.55 312.90 4.4M
2025-01-16 304.90 306.00 303.50 305.15 2.3M
2025-01-15 296.60 304.20 296.20 303.70 2.9M
2025-01-14 299.00 299.65 296.10 296.60 2.2M
2025-01-13 298.30 298.45 294.38 297.50 2.0M
2025-01-10 300.40 302.20 298.10 299.40 1.8M
2025-01-09 300.30 301.35 298.90 300.05 1.6M
2025-01-08 297.55 301.55 296.70 300.40 2.6M
2025-01-07 299.10 301.30 295.88 297.70 2.5M
2025-01-03 296.30 296.95 294.90 296.70 1.9M
2025-01-02 292.70 296.50 292.20 296.00 2.3M