费森尤斯医药

FMEG
🏛️ 德国 →
43.92
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
09:00 43.75 43.77 43.71 43.71 0.0K
09:01 43.68 43.74 43.63 43.71 0.0K
09:02 43.64 43.67 43.64 43.67 0.0K
09:03 43.69 43.71 43.67 43.71 0.0K
09:04 43.73 43.73 43.68 43.72 0.0K
09:05 43.73 43.73 43.62 43.62 0.0K
09:06 43.61 43.64 43.61 43.63 0.0K
09:07 43.62 43.62 43.62 43.62 0.0K
09:08 43.62 43.62 43.59 43.60 0.0K
09:09 43.61 43.61 43.55 43.55 0.0K
09:10 43.53 43.60 43.53 43.60 0.0K
09:11 43.59 43.68 43.59 43.68 0.0K
09:12 43.69 43.71 43.66 43.66 0.0K
09:13 43.65 43.65 43.64 43.65 0.0K
09:14 43.66 43.66 43.64 43.64 0.0K
09:15 43.66 43.66 43.65 43.65 0.0K
09:16 43.65 43.65 43.63 43.63 0.0K
09:17 43.63 43.65 43.63 43.65 0.0K
09:18 43.61 43.61 43.59 43.59 0.0K
09:19 43.59 43.59 43.57 43.57 0.0K
09:20 43.58 43.59 43.58 43.59 0.0K
09:21 43.58 43.63 43.58 43.63 0.0K
09:22 43.65 43.66 43.65 43.66 0.0K
09:23 43.66 43.69 43.66 43.69 0.0K
09:24 43.71 43.71 43.70 43.70 0.0K
09:25 43.69 43.70 43.69 43.69 0.0K
09:26 43.69 43.69 43.69 43.69 0.0K
09:27 43.71 43.71 43.71 43.71 0.0K
09:28 43.76 43.80 43.76 43.80 0.0K
09:29 43.77 43.85 43.77 43.85 0.0K
09:30 43.86 43.88 43.85 43.86 0.0K
09:31 43.89 43.96 43.88 43.93 0.0K
09:32 43.95 43.95 43.95 43.95 0.0K
09:33 43.95 44.03 43.95 43.98 0.0K
09:34 43.99 44.00 43.99 44.00 0.0K
09:35 44.00 44.00 43.98 43.98 0.0K
09:36 43.98 43.99 43.98 43.99 0.0K
09:37 44.01 44.01 43.99 43.99 0.0K
09:38 44.00 44.01 43.99 44.01 0.0K
09:39 44.01 44.01 44.01 44.01 0.0K
09:40 44.01 44.14 44.01 44.14 0.0K
09:41 44.12 44.12 44.10 44.10 0.0K
09:42 44.10 44.14 44.10 44.13 0.0K
09:43 44.10 44.10 44.09 44.09 0.0K
09:44 44.08 44.09 44.07 44.09 0.0K
09:45 44.10 44.12 44.09 44.11 0.0K
09:46 44.12 44.12 44.10 44.10 0.0K
09:47 44.07 44.07 44.05 44.06 0.0K
09:49 44.06 44.06 44.06 44.06 0.0K
09:50 44.05 44.05 44.05 44.05 0.0K
09:53 44.07 44.11 44.07 44.09 0.0K
09:54 44.08 44.08 44.07 44.07 0.0K
09:55 44.06 44.06 44.02 44.02 0.0K
09:56 44.01 44.03 44.01 44.03 0.0K
09:57 44.03 44.03 44.03 44.03 0.0K
09:58 44.03 44.04 44.03 44.03 0.0K
09:59 44.05 44.06 44.04 44.05 0.0K
10:00 44.06 44.06 44.04 44.05 0.0K
10:01 44.08 44.08 44.07 44.07 0.0K
10:02 44.10 44.11 44.09 44.10 0.0K
10:04 44.11 44.12 44.10 44.11 0.0K
10:05 44.10 44.10 44.09 44.09 0.0K
10:06 44.09 44.09 44.08 44.09 0.0K
10:07 44.08 44.12 44.08 44.11 0.0K
10:08 44.13 44.13 44.13 44.13 0.0K
10:09 44.13 44.13 44.13 44.13 0.0K
10:10 44.12 44.13 44.12 44.12 0.0K
10:11 44.12 44.12 44.12 44.12 0.0K
10:12 44.11 44.11 44.10 44.11 0.0K
10:13 44.11 44.12 44.11 44.11 0.0K
10:14 44.12 44.15 44.12 44.14 0.0K
10:15 44.22 44.22 44.15 44.18 0.0K
10:16 44.17 44.18 44.17 44.18 0.0K
10:17 44.20 44.20 44.18 44.18 0.0K
10:18 44.19 44.19 44.18 44.19 0.0K
10:19 44.18 44.18 44.14 44.14 0.0K
10:20 44.14 44.14 44.10 44.13 0.0K
10:22 44.12 44.13 44.12 44.13 0.0K
10:23 44.12 44.16 44.12 44.16 0.0K
10:24 44.13 44.14 44.12 44.12 0.0K
10:26 44.14 44.17 44.14 44.14 0.0K
10:27 44.13 44.15 44.12 44.13 0.0K
10:28 44.12 44.13 44.12 44.12 0.0K
10:29 44.12 44.12 44.10 44.10 0.0K
10:30 44.10 44.10 44.09 44.09 0.0K
10:31 44.07 44.08 44.05 44.05 0.0K
10:32 44.06 44.09 44.06 44.09 0.0K
10:33 44.12 44.13 44.12 44.12 0.0K
10:34 44.11 44.11 44.10 44.10 0.0K
10:35 44.11 44.11 44.10 44.10 0.0K
10:37 44.11 44.14 44.11 44.14 0.0K
10:38 44.13 44.15 44.13 44.15 0.0K
10:39 44.14 44.15 44.14 44.14 0.0K
10:40 44.13 44.14 44.09 44.09 0.0K
10:41 44.12 44.12 44.11 44.12 0.0K
10:42 44.13 44.15 44.13 44.14 0.0K
10:43 44.15 44.15 44.14 44.14 0.0K
10:47 44.16 44.21 44.16 44.19 0.0K
10:48 44.18 44.19 44.18 44.19 0.0K
10:49 44.19 44.19 44.19 44.19 0.0K
10:50 44.19 44.20 44.19 44.20 0.0K
10:51 44.21 44.22 44.20 44.20 0.0K
10:52 44.20 44.20 44.19 44.19 0.0K
10:53 44.20 44.22 44.20 44.22 0.0K
10:54 44.20 44.21 44.20 44.21 0.0K
10:55 44.20 44.22 44.20 44.22 0.0K
10:56 44.21 44.22 44.21 44.21 0.0K
10:57 44.21 44.22 44.21 44.21 0.0K
10:58 44.20 44.20 44.19 44.19 0.0K
10:59 44.16 44.18 44.14 44.17 0.0K
11:00 44.19 44.19 44.18 44.18 0.0K
11:01 44.19 44.19 44.18 44.18 0.0K
11:02 44.22 44.22 44.17 44.17 0.0K
11:03 44.18 44.18 44.13 44.13 0.0K
11:04 44.12 44.13 44.12 44.13 0.0K
11:05 44.12 44.12 44.11 44.11 0.0K
11:06 44.07 44.12 44.06 44.11 0.0K
11:07 44.14 44.15 44.13 44.14 0.0K
11:08 44.14 44.14 44.13 44.14 0.0K
11:09 44.12 44.12 44.07 44.10 0.0K
11:10 44.11 44.11 44.09 44.10 0.0K
11:11 44.12 44.13 44.11 44.12 0.0K
11:12 44.13 44.13 44.12 44.12 0.0K
11:14 44.13 44.20 44.12 44.20 0.0K
11:15 44.19 44.19 44.16 44.16 0.0K
11:16 44.16 44.17 44.15 44.17 0.0K
11:17 44.16 44.16 44.09 44.09 0.0K
11:18 44.09 44.10 44.09 44.10 0.0K
11:19 44.09 44.09 44.09 44.09 0.0K
11:20 44.10 44.10 44.07 44.07 0.0K
11:21 44.06 44.07 44.04 44.07 0.0K
11:22 44.06 44.06 44.03 44.03 0.0K
11:23 44.02 44.03 44.02 44.02 0.0K
11:24 44.01 44.03 44.00 44.02 0.0K
11:25 44.02 44.02 44.00 44.02 0.0K
11:26 44.01 44.02 44.01 44.01 0.0K
11:27 44.01 44.01 43.94 43.97 0.0K
11:28 43.98 43.99 43.97 43.99 0.0K
11:29 43.97 43.98 43.97 43.98 0.0K
11:30 43.98 43.99 43.98 43.99 0.0K
11:31 43.98 44.04 43.98 44.04 0.0K
11:32 44.05 44.05 44.01 44.01 0.0K
11:33 44.02 44.02 44.01 44.01 0.0K
11:37 44.02 44.03 44.02 44.03 0.0K
11:38 44.05 44.05 44.04 44.04 0.0K
11:39 44.04 44.04 44.04 44.04 0.0K
11:40 44.03 44.03 44.02 44.02 0.0K
11:41 44.01 44.02 44.01 44.02 0.0K
11:42 44.02 44.02 44.02 44.02 0.0K
11:43 44.01 44.01 43.98 43.98 0.0K
11:44 43.99 43.99 43.98 43.99 0.0K
11:45 43.99 44.00 43.99 44.00 0.0K
11:46 43.99 43.99 43.99 43.99 0.0K
11:47 43.99 44.00 43.99 44.00 0.0K
11:49 43.99 43.99 43.99 43.99 0.0K
11:52 43.99 43.99 43.99 43.99 0.0K
11:53 43.99 43.99 43.96 43.96 0.0K
11:54 43.96 43.96 43.91 43.91 0.0K
11:55 43.92 43.93 43.90 43.92 0.0K
11:57 43.92 43.93 43.92 43.92 0.0K
11:58 43.92 43.92 43.92 43.92 0.0K
11:59 43.92 43.92 43.92 43.92 0.0K
12:00 43.90 43.90 43.89 43.89 0.0K
12:03 43.89 43.89 43.89 43.89 0.0K
12:07 43.85 43.87 43.85 43.87 0.0K
12:08 43.87 43.87 43.85 43.85 0.0K
12:09 43.86 43.86 43.85 43.86 0.0K
12:10 43.86 43.87 43.86 43.87 0.0K
12:11 43.87 43.87 43.87 43.87 0.0K
12:12 43.87 43.87 43.85 43.85 0.0K
12:13 43.84 43.84 43.84 43.84 0.0K
12:14 43.84 43.84 43.84 43.84 0.0K
12:16 43.80 43.80 43.78 43.78 0.0K
12:17 43.79 43.79 43.79 43.79 0.0K
12:18 43.78 43.78 43.78 43.78 0.0K
12:19 43.78 43.78 43.78 43.78 0.0K
12:20 43.77 43.77 43.75 43.75 0.0K
12:21 43.76 43.77 43.76 43.76 0.0K
12:22 43.76 43.77 43.76 43.77 0.0K
12:24 43.76 43.77 43.76 43.76 0.0K
12:25 43.77 43.77 43.75 43.75 0.0K
12:26 43.74 43.74 43.74 43.74 0.0K
12:28 43.74 43.74 43.74 43.74 0.0K
12:29 43.73 43.74 43.73 43.74 0.0K
12:30 43.73 43.74 43.73 43.73 0.0K
12:32 43.72 43.72 43.72 43.72 0.0K
12:34 43.72 43.72 43.72 43.72 0.0K
12:35 43.72 43.72 43.72 43.72 0.0K
12:37 43.72 43.72 43.72 43.72 0.0K
12:38 43.73 43.73 43.72 43.72 0.0K
12:39 43.71 43.71 43.71 43.71 0.0K
12:40 43.72 43.73 43.72 43.72 0.0K
12:41 43.73 43.73 43.72 43.72 0.0K
12:42 43.71 43.71 43.71 43.71 0.0K
12:43 43.70 43.70 43.69 43.69 0.0K
12:44 43.68 43.69 43.68 43.69 0.0K
12:45 43.67 43.70 43.67 43.70 0.0K
12:46 43.69 43.70 43.69 43.69 0.0K
12:47 43.70 43.72 43.70 43.72 0.0K
12:48 43.73 43.73 43.72 43.72 0.0K
12:49 43.73 43.73 43.72 43.73 0.0K
12:50 43.72 43.76 43.72 43.76 0.0K
12:51 43.77 43.77 43.76 43.77 0.0K
12:52 43.76 43.77 43.76 43.76 0.0K
12:53 43.77 43.77 43.77 43.77 0.0K
12:54 43.76 43.77 43.76 43.77 0.0K
12:55 43.76 43.79 43.76 43.79 0.0K
12:56 43.81 43.83 43.79 43.83 0.0K
12:57 43.83 43.84 43.83 43.83 0.0K
12:58 43.83 43.83 43.82 43.83 0.0K
12:59 43.84 43.84 43.81 43.81 0.0K
13:03 43.81 43.83 43.81 43.83 0.0K
13:04 43.82 43.82 43.82 43.82 0.0K
13:06 43.81 43.81 43.77 43.77 0.0K
13:07 43.79 43.80 43.79 43.80 0.0K
13:08 43.80 43.82 43.80 43.81 0.0K
13:09 43.82 43.82 43.81 43.81 0.0K
13:10 43.82 43.83 43.81 43.83 0.0K
13:11 43.82 43.83 43.82 43.83 0.0K
13:14 43.82 43.82 43.82 43.82 0.0K
13:15 43.82 43.82 43.82 43.82 0.0K
13:16 43.83 43.83 43.83 43.83 0.0K
13:20 43.83 43.86 43.83 43.86 0.0K
13:21 43.86 43.89 43.86 43.89 0.0K
13:22 43.87 43.88 43.86 43.87 0.0K
13:24 43.86 43.86 43.82 43.82 0.0K
13:25 43.81 43.81 43.77 43.80 0.0K
13:26 43.79 43.80 43.79 43.80 0.0K
13:32 43.79 43.79 43.79 43.79 0.0K
13:34 43.79 43.80 43.79 43.80 0.0K
13:35 43.79 43.80 43.79 43.79 0.0K
13:36 43.80 43.80 43.79 43.79 0.0K
13:37 43.80 43.80 43.79 43.79 0.0K
13:39 43.79 43.79 43.79 43.79 0.0K
13:40 43.79 43.80 43.79 43.79 0.0K
13:42 43.81 43.82 43.78 43.78 0.0K
13:43 43.78 43.78 43.78 43.78 0.0K
13:45 43.78 43.78 43.78 43.78 0.0K
13:47 43.78 43.79 43.78 43.78 0.0K
13:49 43.79 43.79 43.78 43.78 0.0K
13:50 43.77 43.77 43.77 43.77 0.0K
13:55 43.77 43.77 43.77 43.77 0.0K
13:56 43.77 43.77 43.77 43.77 0.0K
13:58 43.77 43.77 43.76 43.76 0.0K
13:59 43.75 43.75 43.74 43.74 0.0K
14:00 43.74 43.74 43.73 43.73 0.0K
14:01 43.72 43.73 43.72 43.73 0.0K
14:02 43.72 43.72 43.70 43.70 0.0K
14:03 43.69 43.69 43.69 43.69 0.0K
14:04 43.68 43.68 43.66 43.66 0.0K
14:05 43.65 43.65 43.63 43.63 0.0K
14:06 43.64 43.64 43.64 43.64 0.0K
14:07 43.64 43.64 43.63 43.63 0.0K
14:08 43.64 43.65 43.64 43.65 0.0K
14:09 43.63 43.63 43.63 43.63 0.0K
14:10 43.62 43.62 43.61 43.61 0.0K
14:11 43.60 43.60 43.60 43.60 0.0K
14:12 43.61 43.61 43.60 43.60 0.0K
14:14 43.59 43.59 43.59 43.59 0.0K
14:15 43.58 43.58 43.58 43.58 0.0K
14:16 43.57 43.57 43.56 43.57 0.0K
14:17 43.58 43.59 43.58 43.58 0.0K
14:18 43.57 43.57 43.57 43.57 0.0K
14:19 43.56 43.56 43.56 43.56 0.0K
14:20 43.58 43.58 43.58 43.58 0.0K
14:21 43.57 43.60 43.57 43.59 0.0K
14:22 43.59 43.59 43.58 43.59 0.0K
14:23 43.58 43.59 43.58 43.59 0.0K
14:24 43.58 43.58 43.57 43.57 0.0K
14:25 43.58 43.59 43.58 43.58 0.0K
14:26 43.57 43.58 43.57 43.57 0.0K
14:27 43.57 43.58 43.57 43.58 0.0K
14:28 43.57 43.58 43.57 43.58 0.0K
14:29 43.57 43.59 43.57 43.59 0.0K
14:30 43.58 43.59 43.58 43.59 0.0K
14:31 43.58 43.58 43.58 43.58 0.0K
14:32 43.57 43.58 43.56 43.56 0.0K
14:33 43.57 43.57 43.56 43.56 0.0K
14:35 43.56 43.57 43.56 43.57 0.0K
14:36 43.56 43.56 43.56 43.56 0.0K
14:37 43.55 43.56 43.55 43.56 0.0K
14:38 43.56 43.57 43.56 43.57 0.0K
14:40 43.58 43.58 43.57 43.57 0.0K
14:41 43.58 43.59 43.58 43.59 0.0K
14:42 43.58 43.63 43.58 43.60 0.0K
14:43 43.60 43.61 43.60 43.60 0.0K
14:44 43.61 43.61 43.61 43.61 0.0K
14:46 43.62 43.62 43.61 43.62 0.0K
14:47 43.61 43.62 43.61 43.61 0.0K
14:48 43.65 43.65 43.64 43.65 0.0K
14:49 43.66 43.66 43.64 43.66 0.0K
14:50 43.65 43.65 43.64 43.65 0.0K
14:51 43.65 43.65 43.64 43.64 0.0K
14:52 43.65 43.65 43.61 43.61 0.0K
14:53 43.61 43.62 43.61 43.61 0.0K
14:54 43.62 43.62 43.61 43.62 0.0K
14:55 43.61 43.63 43.61 43.62 0.0K
14:56 43.62 43.65 43.62 43.65 0.0K
14:57 43.64 43.65 43.64 43.64 0.0K
14:58 43.63 43.64 43.63 43.64 0.0K
14:59 43.65 43.65 43.64 43.65 0.0K
15:00 43.64 43.65 43.64 43.64 0.0K
15:01 43.65 43.65 43.62 43.62 0.0K
15:02 43.61 43.62 43.61 43.61 0.0K
15:03 43.61 43.61 43.61 43.61 0.0K
15:04 43.60 43.60 43.60 43.60 0.0K
15:06 43.63 43.63 43.63 43.63 0.0K
15:07 43.62 43.63 43.62 43.63 0.0K
15:08 43.63 43.64 43.63 43.63 0.0K
15:09 43.64 43.64 43.64 43.64 0.0K
15:10 43.66 43.66 43.66 43.66 0.0K
15:11 43.68 43.68 43.65 43.65 0.0K
15:12 43.66 43.66 43.64 43.64 0.0K
15:13 43.63 43.63 43.62 43.63 0.0K
15:14 43.62 43.62 43.61 43.61 0.0K
15:15 43.63 43.63 43.62 43.62 0.0K
15:16 43.62 43.62 43.62 43.62 0.0K
15:17 43.62 43.62 43.62 43.62 0.0K
15:18 43.61 43.62 43.61 43.61 0.0K
15:20 43.62 43.62 43.61 43.61 0.0K
15:21 43.61 43.62 43.61 43.61 0.0K
15:22 43.59 43.59 43.59 43.59 0.0K
15:23 43.59 43.59 43.59 43.59 0.0K
15:26 43.61 43.61 43.60 43.60 0.0K
15:27 43.60 43.60 43.57 43.58 0.0K
15:28 43.59 43.59 43.59 43.59 0.0K
15:29 43.60 43.60 43.58 43.58 0.0K
15:30 43.60 43.60 43.56 43.56 0.0K
15:31 43.57 43.59 43.57 43.59 0.0K
15:32 43.61 43.61 43.60 43.60 0.0K
15:33 43.61 43.61 43.59 43.59 0.0K
15:34 43.59 43.62 43.59 43.62 0.0K
15:35 43.64 43.69 43.64 43.68 0.0K
15:36 43.68 43.69 43.68 43.68 0.0K
15:37 43.70 43.72 43.70 43.71 0.0K
15:38 43.73 43.76 43.72 43.76 0.0K
15:39 43.77 43.77 43.72 43.72 0.0K
15:40 43.73 43.73 43.72 43.72 0.0K
15:41 43.75 43.79 43.75 43.78 0.0K
15:42 43.78 43.78 43.75 43.75 0.0K
15:43 43.76 43.76 43.75 43.76 0.0K
15:44 43.76 43.76 43.75 43.75 0.0K
15:45 43.75 43.79 43.75 43.79 0.0K
15:46 43.79 43.81 43.79 43.81 0.0K
15:48 43.83 43.83 43.82 43.82 0.0K
15:49 43.82 43.88 43.82 43.85 0.0K
15:50 43.86 43.86 43.85 43.86 0.0K
15:51 43.87 43.88 43.87 43.87 0.0K
15:52 43.88 43.91 43.88 43.91 0.0K
15:53 43.92 43.92 43.90 43.90 0.0K
15:54 43.91 43.91 43.91 43.91 0.0K
15:55 43.90 43.92 43.90 43.91 0.0K
15:56 43.96 43.96 43.96 43.96 0.0K
15:57 43.95 43.95 43.95 43.95 0.0K
15:58 43.94 43.94 43.90 43.90 0.0K
15:59 43.92 43.92 43.91 43.91 0.0K
16:00 43.95 43.95 43.91 43.93 0.0K
16:01 43.93 43.96 43.91 43.95 0.0K
16:02 43.94 43.94 43.94 43.94 0.0K
16:03 43.93 43.94 43.91 43.93 0.0K
16:04 43.94 43.96 43.93 43.95 0.0K
16:05 43.96 43.97 43.95 43.96 0.0K
16:06 43.97 43.98 43.93 43.93 0.0K
16:07 43.93 43.95 43.92 43.94 0.0K
16:08 43.94 43.94 43.94 43.94 0.0K
16:09 43.94 43.97 43.94 43.96 0.0K
16:10 43.93 43.93 43.93 43.93 0.0K
16:11 43.94 43.94 43.91 43.91 0.0K
16:12 43.92 43.92 43.90 43.90 0.0K
16:13 43.90 43.91 43.85 43.85 0.0K
16:14 43.84 43.84 43.84 43.84 0.0K
16:15 43.83 43.83 43.82 43.82 0.0K
16:16 43.81 43.81 43.81 43.81 0.0K
16:17 43.80 43.80 43.80 43.80 0.0K
16:18 43.79 43.84 43.79 43.84 0.0K
16:19 43.82 43.83 43.82 43.82 0.0K
16:20 43.82 43.87 43.82 43.87 0.0K
16:22 43.88 43.88 43.87 43.88 0.0K
16:23 43.89 43.93 43.88 43.92 0.0K
16:24 43.92 43.93 43.92 43.92 0.0K
16:25 43.92 43.92 43.91 43.91 0.0K
16:26 43.92 43.92 43.92 43.92 0.0K
16:27 43.91 43.92 43.91 43.91 0.0K
16:28 43.92 43.93 43.91 43.92 0.0K
16:29 43.94 43.94 43.90 43.91 0.0K
16:30 43.93 43.93 43.91 43.92 0.0K
16:31 43.91 43.91 43.91 43.91 0.0K
16:32 43.90 43.91 43.89 43.89 0.0K
16:33 43.92 43.92 43.90 43.90 0.0K
16:34 43.89 43.89 43.82 43.84 0.0K
16:35 43.83 43.83 43.83 43.83 0.0K
16:36 43.84 43.84 43.83 43.83 0.0K
16:37 43.84 43.86 43.84 43.86 0.0K
16:38 43.85 43.86 43.85 43.86 0.0K
16:40 43.88 43.88 43.82 43.82 0.0K
16:41 43.81 43.83 43.81 43.82 0.0K
16:42 43.83 43.83 43.81 43.82 0.0K
16:44 43.81 43.82 43.81 43.81 0.0K
16:45 43.82 43.83 43.81 43.81 0.0K
16:46 43.82 43.86 43.82 43.86 0.0K
16:47 43.86 43.86 43.86 43.86 0.0K
16:48 43.84 43.84 43.84 43.84 0.0K
16:49 43.86 43.86 43.86 43.86 0.0K
16:50 43.85 43.85 43.85 43.85 0.0K
16:51 43.84 43.85 43.84 43.85 0.0K
16:52 43.85 43.85 43.85 43.85 0.0K
16:53 43.86 43.86 43.85 43.85 0.0K
16:54 43.86 43.86 43.84 43.84 0.0K
16:55 43.85 43.85 43.84 43.85 0.0K
16:56 43.84 43.86 43.84 43.85 0.0K
16:57 43.86 43.86 43.86 43.86 0.0K
16:58 43.85 43.86 43.85 43.86 0.0K
16:59 43.87 43.87 43.86 43.86 0.0K
17:00 43.85 43.85 43.84 43.84 0.0K
17:01 43.85 43.85 43.83 43.83 0.0K
17:02 43.84 43.84 43.82 43.84 0.0K
17:03 43.85 43.85 43.84 43.84 0.0K
17:05 43.83 43.85 43.83 43.84 0.0K
17:06 43.85 43.85 43.84 43.85 0.0K
17:07 43.84 43.85 43.84 43.84 0.0K
17:08 43.84 43.84 43.83 43.83 0.0K
17:09 43.82 43.82 43.82 43.82 0.0K
17:10 43.83 43.83 43.82 43.82 0.0K
17:11 43.83 43.85 43.83 43.84 0.0K
17:12 43.87 43.87 43.86 43.87 0.0K
17:14 43.86 43.87 43.86 43.87 0.0K
17:16 43.87 43.90 43.87 43.89 0.0K
17:17 43.88 43.92 43.88 43.92 0.0K
17:18 43.91 43.92 43.91 43.91 0.0K
17:19 43.91 43.91 43.90 43.90 0.0K
17:20 43.89 43.93 43.89 43.93 0.0K
17:21 43.92 43.92 43.91 43.92 0.0K
17:22 43.92 43.93 43.92 43.92 0.0K
17:24 43.92 43.94 43.92 43.94 0.0K
17:25 43.93 43.93 43.92 43.92 0.0K
17:26 43.91 43.91 43.90 43.90 0.0K
17:27 43.90 43.91 43.87 43.87 0.0K
17:28 43.89 43.90 43.89 43.90 0.0K
17:29 43.89 43.89 43.88 43.89 0.0K
17:35 43.85 43.85 43.85 43.85 427.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 43.70 44.10 43.32 43.92 0.4M
2025-09-26 43.12 43.90 43.09 43.67 0.6M
2025-09-25 43.90 44.04 43.12 43.12 0.4M
2025-09-24 43.71 44.36 43.71 44.12 0.4M
2025-09-23 43.63 44.23 43.54 43.85 0.4M
2025-09-22 43.20 43.26 42.84 43.20 0.4M
2025-09-19 43.29 43.53 43.09 43.26 1.4M
2025-09-18 43.34 43.77 42.96 43.14 0.4M
2025-09-17 42.78 43.52 42.52 43.41 0.6M
2025-09-16 41.87 42.72 41.87 42.68 0.7M
2025-09-15 42.10 42.92 41.92 42.06 0.5M
2025-09-12 42.77 43.15 42.50 42.50 0.4M
2025-09-11 42.31 43.15 42.29 42.79 0.7M
2025-09-10 42.90 43.03 42.30 42.38 0.8M
2025-09-09 42.66 43.15 42.51 42.85 0.5M
2025-09-08 42.15 42.50 42.10 42.32 0.4M
2025-09-05 41.95 42.17 41.50 41.99 0.6M
2025-09-04 41.78 41.99 40.92 41.71 0.9M
2025-09-03 41.86 42.27 41.70 41.90 0.7M
2025-09-02 42.72 42.80 41.44 41.70 1.2M
2025-09-01 44.11 44.20 43.79 44.04 0.2M
2025-08-29 43.16 43.84 43.12 43.79 0.7M
2025-08-28 43.35 43.54 43.02 43.10 0.6M
2025-08-27 43.79 43.87 43.22 43.26 0.5M
2025-08-26 43.43 43.96 43.43 43.66 0.7M
2025-08-25 43.45 43.76 43.17 43.64 0.4M
2025-08-22 43.37 43.70 43.37 43.60 0.5M
2025-08-21 43.15 43.64 43.02 43.60 0.4M
2025-08-20 42.87 43.37 42.87 43.31 0.4M
2025-08-19 42.50 43.22 42.48 43.01 0.6M
2025-08-18 42.71 42.81 42.27 42.76 0.4M
2025-08-15 42.84 43.12 42.63 42.63 0.4M
2025-08-14 42.40 42.86 42.32 42.55 0.5M
2025-08-13 41.33 42.56 41.33 42.54 0.6M
2025-08-12 41.64 41.71 41.09 41.34 0.6M
2025-08-11 41.61 41.75 41.29 41.46 0.6M
2025-08-08 41.09 41.43 40.84 41.15 0.5M
2025-08-07 40.52 40.92 40.13 40.92 0.6M
2025-08-06 42.27 42.37 39.93 40.52 0.9M
2025-08-05 41.50 43.23 40.28 42.55 1.2M
2025-08-04 43.46 43.51 43.17 43.31 0.8M
2025-08-01 43.80 43.83 43.28 43.28 0.5M
2025-07-31 45.27 45.27 44.33 44.48 0.4M
2025-07-30 45.42 45.42 44.93 44.98 0.3M
2025-07-29 44.59 45.79 44.57 45.26 0.6M
2025-07-28 45.17 45.17 44.44 44.75 0.5M
2025-07-25 45.27 45.65 44.86 45.01 0.5M
2025-07-24 46.53 46.80 45.79 45.79 0.4M
2025-07-23 46.08 46.14 45.25 45.95 0.5M
2025-07-22 45.36 45.78 45.27 45.59 0.4M
2025-07-21 45.76 45.76 45.01 45.23 0.5M
2025-07-18 46.89 46.91 45.91 45.94 0.5M
2025-07-17 46.79 47.19 46.57 46.59 0.4M
2025-07-16 46.30 46.77 46.21 46.40 0.4M
2025-07-15 46.49 46.73 46.07 46.32 0.5M
2025-07-14 46.30 46.89 46.19 46.49 0.3M
2025-07-11 46.72 46.82 45.98 46.26 0.3M
2025-07-10 47.00 47.30 46.60 46.94 0.3M
2025-07-09 46.90 47.28 46.52 46.85 0.4M
2025-07-08 47.77 47.79 46.87 47.18 0.6M
2025-07-07 47.90 48.05 47.71 47.94 0.2M
2025-07-04 47.59 47.77 47.38 47.77 0.2M
2025-07-03 48.07 48.09 47.63 47.88 0.4M
2025-07-02 48.93 49.10 48.27 48.32 0.4M
2025-07-01 48.59 48.86 48.38 48.80 0.4M
2025-06-30 48.65 48.75 48.14 48.65 0.7M
2025-06-27 48.34 48.41 47.74 48.30 0.4M
2025-06-26 47.50 48.05 47.50 48.05 0.5M
2025-06-25 47.65 47.95 47.36 47.49 0.3M
2025-06-24 47.38 47.79 47.16 47.74 0.3M
2025-06-23 46.35 47.19 46.19 46.78 0.4M
2025-06-20 46.38 46.69 46.12 46.49 1.2M
2025-06-19 46.77 46.77 46.10 46.10 0.4M
2025-06-18 47.10 47.22 45.03 46.63 1.1M
2025-06-17 49.05 49.72 46.72 47.28 1.1M
2025-06-16 49.85 50.30 49.39 49.49 0.5M
2025-06-13 49.76 49.93 49.37 49.88 0.4M
2025-06-12 49.25 50.34 49.20 49.87 0.5M
2025-06-11 49.95 50.12 49.42 49.55 0.4M
2025-06-10 50.70 50.76 50.00 50.12 0.4M
2025-06-09 50.60 50.94 49.86 50.10 0.3M
2025-06-06 50.78 50.80 50.04 50.32 0.3M
2025-06-05 50.10 50.52 49.76 50.52 0.3M
2025-06-04 50.02 50.20 49.60 49.82 0.4M
2025-06-03 50.76 50.76 49.81 50.04 0.3M
2025-06-02 49.76 50.46 49.40 50.40 0.5M
2025-05-30 50.40 50.40 49.57 50.02 1.6M
2025-05-29 51.12 51.22 50.30 50.38 0.6M
2025-05-28 51.94 52.04 51.24 51.24 0.6M
2025-05-27 52.58 52.58 51.94 52.16 0.5M
2025-05-26 52.00 52.56 51.66 52.48 0.3M
2025-05-23 50.80 51.30 50.04 51.14 0.7M
2025-05-22 52.58 53.10 52.34 52.48 0.7M
2025-05-21 53.18 54.02 53.14 53.46 0.6M
2025-05-20 52.08 53.76 51.86 53.66 0.9M
2025-05-19 51.72 51.98 50.88 51.66 0.4M
2025-05-16 51.58 51.76 50.84 51.40 0.5M
2025-05-15 50.00 50.96 49.96 50.84 0.5M
2025-05-14 50.36 50.64 49.75 50.00 0.5M
2025-05-13 50.66 51.08 49.99 50.18 0.4M
2025-05-12 50.84 50.84 50.04 50.82 0.4M
2025-05-09 50.04 50.62 49.68 50.36 0.5M
2025-05-08 50.42 50.50 49.78 49.94 0.7M
2025-05-07 49.36 50.78 48.35 50.32 0.8M
2025-05-06 45.80 48.80 45.80 48.43 0.9M
2025-05-05 45.14 46.04 45.09 46.04 0.4M
2025-05-02 44.78 45.85 44.61 45.34 0.6M
2025-04-30 44.00 44.77 44.00 44.51 0.8M
2025-04-29 44.04 44.39 43.74 43.74 0.7M
2025-04-28 43.38 44.07 43.24 43.87 0.4M
2025-04-25 42.45 43.27 42.45 42.90 0.4M
2025-04-24 41.87 42.80 41.87 42.45 0.4M
2025-04-23 41.96 42.55 41.41 42.09 0.5M
2025-04-22 41.62 42.10 40.90 42.08 0.6M
2025-04-17 43.84 43.95 41.44 41.58 0.8M
2025-04-16 44.30 44.61 43.72 44.13 0.4M
2025-04-15 43.72 44.77 43.71 44.50 0.5M
2025-04-14 42.76 43.76 42.75 43.57 0.7M
2025-04-11 42.64 43.44 41.56 41.56 0.6M
2025-04-10 42.46 43.10 42.11 42.26 1.0M
2025-04-09 41.00 41.44 39.43 40.43 1.0M
2025-04-08 42.60 43.03 41.67 42.32 0.8M
2025-04-07 41.54 44.00 40.76 42.18 1.0M
2025-04-04 46.45 46.52 43.98 44.50 0.8M
2025-04-03 45.57 46.88 45.21 46.64 0.8M
2025-04-02 45.58 45.73 44.50 45.57 0.4M
2025-04-01 46.30 46.54 45.71 45.88 0.3M
2025-03-31 45.46 45.64 44.67 45.64 0.7M
2025-03-28 45.54 46.44 45.48 45.95 0.6M
2025-03-27 45.10 45.68 44.97 45.55 0.4M
2025-03-26 45.39 45.80 45.22 45.28 0.3M
2025-03-25 45.41 45.89 45.25 45.40 0.4M
2025-03-24 45.05 45.29 44.74 45.00 0.3M
2025-03-21 45.17 45.40 44.53 45.00 0.9M
2025-03-20 45.64 45.78 44.93 45.46 0.6M
2025-03-19 44.93 45.30 44.06 45.29 0.5M
2025-03-18 44.50 44.65 43.91 44.63 0.4M
2025-03-17 44.23 44.45 42.91 44.07 0.5M
2025-03-14 42.85 44.25 42.79 44.05 0.8M
2025-03-13 44.13 44.16 42.39 42.76 0.7M
2025-03-12 44.61 45.22 44.50 44.56 0.6M
2025-03-11 43.81 44.70 43.81 44.50 0.6M
2025-03-10 44.29 44.63 44.04 44.30 0.6M
2025-03-07 43.69 44.49 43.02 44.02 0.9M
2025-03-06 43.82 44.35 43.16 44.00 0.9M
2025-03-05 43.30 44.00 43.25 43.82 0.9M
2025-03-04 44.19 44.44 42.76 43.05 1.7M
2025-03-03 46.38 47.55 46.23 47.46 0.6M
2025-02-28 45.70 46.97 45.65 46.40 1.1M
2025-02-27 44.97 45.92 44.44 45.56 0.5M
2025-02-26 44.96 45.50 44.67 45.01 0.6M
2025-02-25 46.24 46.50 43.97 44.22 0.7M
2025-02-24 44.39 44.72 43.95 44.61 0.4M
2025-02-21 43.77 44.23 43.71 44.23 0.6M
2025-02-20 44.72 44.87 43.67 43.90 0.4M
2025-02-19 45.15 45.35 44.47 44.68 0.2M
2025-02-18 45.20 45.27 44.55 45.27 0.4M
2025-02-17 44.65 45.24 44.44 45.13 0.2M
2025-02-14 44.65 45.18 43.75 44.55 0.7M
2025-02-13 46.63 47.66 46.63 47.00 0.4M
2025-02-12 46.98 47.09 46.26 46.78 0.3M
2025-02-11 46.86 47.21 46.71 46.72 0.3M
2025-02-10 47.14 47.44 46.83 46.90 0.3M
2025-02-07 46.59 47.12 46.56 46.82 0.5M
2025-02-06 47.37 47.77 47.00 47.02 0.4M
2025-02-05 47.20 47.25 46.63 47.21 0.4M
2025-02-04 47.46 47.70 47.01 47.18 0.5M
2025-02-03 47.50 47.94 47.31 47.59 0.4M
2025-01-31 48.05 48.24 47.92 48.04 0.4M
2025-01-30 47.83 48.31 47.48 48.08 0.3M
2025-01-29 47.16 48.02 46.79 48.02 0.5M
2025-01-28 46.78 47.37 46.78 47.04 0.3M
2025-01-27 47.31 47.59 46.39 46.79 0.7M
2025-01-24 46.66 47.00 46.35 46.65 0.3M
2025-01-23 44.90 46.69 44.76 46.61 0.7M
2025-01-22 44.38 44.82 44.20 44.46 0.3M
2025-01-21 44.34 44.38 43.72 44.34 0.4M
2025-01-20 44.85 45.03 44.37 44.50 0.3M
2025-01-17 44.91 45.08 44.80 44.90 0.6M
2025-01-16 44.33 44.82 44.13 44.82 0.4M
2025-01-15 44.06 44.35 43.73 44.21 0.6M
2025-01-14 43.45 43.82 43.06 43.33 0.4M
2025-01-13 44.01 44.22 43.38 43.43 0.3M
2025-01-10 43.80 44.23 43.67 44.08 0.5M
2025-01-09 43.30 43.70 43.23 43.57 0.2M
2025-01-08 44.10 44.15 43.03 43.51 0.5M
2025-01-07 44.02 44.26 43.59 44.00 0.4M
2025-01-06 43.60 44.43 43.60 44.30 0.3M
2025-01-03 43.42 43.69 43.25 43.61 0.3M
2025-01-02 44.02 44.32 43.24 43.53 0.4M