慕尼黑再保险集团

MUVGn
🏛️ 德国 →
544.20
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
09:00 519.70 520.40 519.70 520.40 0.0K
09:01 520.40 520.40 519.90 519.90 0.0K
09:02 520.40 520.40 520.00 520.00 0.0K
09:03 520.20 520.20 519.80 519.80 0.0K
09:04 519.80 519.90 519.70 519.90 0.0K
09:05 519.90 520.00 519.80 520.00 0.0K
09:06 519.70 519.80 519.60 519.70 0.0K
09:07 519.70 519.70 519.40 519.40 0.0K
09:08 519.40 519.40 519.40 519.40 0.0K
09:09 519.60 520.00 519.60 519.80 0.0K
09:10 519.90 519.90 519.40 519.60 0.0K
09:11 519.70 519.70 519.40 519.40 0.0K
09:12 519.60 519.80 519.60 519.80 0.0K
09:13 519.60 519.60 519.20 519.20 0.0K
09:14 518.80 519.00 518.80 518.80 0.0K
09:15 518.60 518.70 518.60 518.70 0.0K
09:16 518.60 518.60 518.20 518.30 0.0K
09:17 518.10 518.30 517.80 517.80 0.0K
09:18 517.90 517.90 517.30 517.30 0.0K
09:19 517.40 518.00 517.40 517.60 0.0K
09:20 517.80 518.20 517.80 518.10 0.0K
09:21 518.20 518.20 517.50 517.50 0.0K
09:22 517.60 517.60 517.30 517.40 0.0K
09:23 517.50 517.60 517.50 517.60 0.0K
09:24 517.50 517.70 517.40 517.40 0.0K
09:25 517.60 517.80 517.60 517.80 0.0K
09:26 518.20 518.20 518.00 518.10 0.0K
09:27 518.30 518.40 518.00 518.10 0.0K
09:28 518.00 518.20 518.00 518.20 0.0K
09:29 518.10 518.20 518.00 518.00 0.0K
09:30 518.30 518.30 517.90 517.90 0.0K
09:31 517.80 518.20 517.80 518.20 0.0K
09:32 518.30 518.50 518.20 518.20 0.0K
09:33 518.10 518.30 518.00 518.00 0.0K
09:34 518.20 518.20 518.00 518.20 0.0K
09:35 518.30 518.30 518.10 518.20 0.0K
09:36 518.50 518.50 518.40 518.40 0.0K
09:37 518.80 519.40 518.80 519.40 0.0K
09:38 519.10 519.40 519.10 519.20 0.0K
09:39 519.10 519.10 518.90 518.90 0.0K
09:40 518.80 518.90 518.70 518.70 0.0K
09:41 518.60 518.70 518.50 518.60 0.0K
09:42 518.50 518.50 518.30 518.30 0.0K
09:43 518.10 518.30 518.10 518.30 0.0K
09:44 518.20 518.30 518.20 518.30 0.0K
09:45 518.10 518.10 517.70 517.70 0.0K
09:46 517.50 517.50 517.10 517.50 0.0K
09:47 517.40 517.80 517.10 517.10 0.0K
09:48 517.00 517.50 516.90 517.20 0.0K
09:49 517.30 517.50 517.30 517.50 0.0K
09:50 517.40 518.00 517.40 518.00 0.0K
09:51 518.20 518.20 517.90 518.10 0.0K
09:52 517.90 518.30 517.90 518.30 0.0K
09:53 518.20 518.20 518.00 518.10 0.0K
09:54 518.00 518.00 518.00 518.00 0.0K
09:55 518.10 518.30 518.10 518.10 0.0K
09:56 518.20 518.30 518.10 518.30 0.0K
09:57 518.50 518.60 518.40 518.40 0.0K
09:58 518.30 518.50 518.30 518.30 0.0K
09:59 518.30 518.30 518.10 518.20 0.0K
10:00 518.20 518.20 518.10 518.10 0.0K
10:01 518.30 518.50 518.10 518.40 0.0K
10:02 518.50 518.70 518.50 518.50 0.0K
10:03 518.70 518.70 518.50 518.60 0.0K
10:04 518.50 518.90 518.50 518.50 0.0K
10:05 518.60 518.70 518.50 518.50 0.0K
10:06 518.60 518.70 518.40 518.40 0.0K
10:07 518.50 518.50 518.40 518.40 0.0K
10:08 518.30 518.30 518.30 518.30 0.0K
10:09 518.10 518.10 518.10 518.10 0.0K
10:10 518.30 518.50 518.30 518.50 0.0K
10:11 518.50 518.70 518.40 518.50 0.0K
10:12 518.40 518.50 518.30 518.50 0.0K
10:13 518.50 518.50 518.40 518.40 0.0K
10:14 518.50 518.50 518.40 518.50 0.0K
10:15 518.70 518.90 518.70 518.90 0.0K
10:17 519.10 519.20 519.00 519.20 0.0K
10:18 519.10 519.10 519.00 519.10 0.0K
10:19 519.00 519.00 518.90 518.90 0.0K
10:20 519.00 519.00 518.70 518.70 0.0K
10:21 518.90 518.90 518.90 518.90 0.0K
10:23 518.70 518.70 518.70 518.70 0.0K
10:24 518.80 518.90 518.70 518.70 0.0K
10:25 518.80 518.90 518.80 518.80 0.0K
10:26 518.70 518.80 518.70 518.70 0.0K
10:28 518.60 518.70 518.60 518.70 0.0K
10:29 518.90 518.90 518.90 518.90 0.0K
10:30 519.00 519.00 518.90 518.90 0.0K
10:31 519.10 519.10 519.10 519.10 0.0K
10:32 519.00 519.00 518.70 518.70 0.0K
10:33 518.50 518.50 518.40 518.40 0.0K
10:34 518.50 518.50 518.50 518.50 0.0K
10:36 518.60 518.90 518.60 518.70 0.0K
10:37 519.00 519.00 519.00 519.00 0.0K
10:38 519.10 519.10 519.00 519.00 0.0K
10:39 519.10 519.20 519.10 519.20 0.0K
10:40 519.30 519.30 519.10 519.10 0.0K
10:41 519.20 519.20 519.10 519.10 0.0K
10:42 519.30 519.30 519.20 519.30 0.0K
10:43 519.20 519.50 519.20 519.30 0.0K
10:44 519.20 519.30 519.10 519.30 0.0K
10:46 519.20 519.30 519.20 519.30 0.0K
10:47 519.10 519.30 519.10 519.30 0.0K
10:48 519.20 519.30 519.20 519.30 0.0K
10:49 519.20 519.30 519.20 519.30 0.0K
10:50 519.30 519.30 519.30 519.30 0.0K
10:51 519.20 519.20 519.10 519.10 0.0K
10:53 518.90 519.00 518.90 519.00 0.0K
10:54 518.90 519.40 518.90 519.20 0.0K
10:55 519.30 519.50 519.20 519.50 0.0K
10:56 519.50 519.70 519.50 519.60 0.0K
10:57 519.50 519.50 519.20 519.20 0.0K
10:58 519.20 519.20 519.10 519.20 0.0K
10:59 519.10 519.10 519.10 519.10 0.0K
11:00 519.30 519.40 519.30 519.40 0.0K
11:01 519.30 519.40 519.30 519.40 0.0K
11:02 519.30 519.30 519.20 519.30 0.0K
11:03 519.20 519.20 519.10 519.10 0.0K
11:04 519.00 519.00 518.70 518.70 0.0K
11:05 518.70 518.70 518.50 518.50 0.0K
11:06 518.40 518.40 518.30 518.30 0.0K
11:07 518.40 518.40 518.10 518.30 0.0K
11:08 518.30 518.40 518.30 518.40 0.0K
11:09 518.10 518.50 518.10 518.40 0.0K
11:10 518.70 518.70 518.50 518.50 0.0K
11:11 518.70 518.70 518.60 518.60 0.0K
11:12 518.80 518.90 518.50 518.50 0.0K
11:13 518.40 518.50 518.30 518.40 0.0K
11:14 518.40 518.40 518.30 518.30 0.0K
11:15 518.50 518.60 518.50 518.50 0.0K
11:16 518.60 518.70 518.50 518.60 0.0K
11:17 518.40 518.60 518.40 518.60 0.0K
11:18 518.60 518.60 518.50 518.60 0.0K
11:19 518.70 518.70 518.60 518.60 0.0K
11:20 518.50 518.70 518.50 518.70 0.0K
11:21 518.80 518.90 518.70 518.70 0.0K
11:22 518.60 518.60 518.50 518.50 0.0K
11:24 518.60 518.60 518.60 518.60 0.0K
11:25 518.50 518.70 518.50 518.50 0.0K
11:26 518.30 518.50 518.30 518.30 0.0K
11:27 518.20 518.60 518.20 518.60 0.0K
11:28 518.90 519.10 518.90 519.10 0.0K
11:29 519.20 519.20 519.00 519.00 0.0K
11:30 519.30 519.40 519.30 519.30 0.0K
11:31 519.40 519.70 519.40 519.70 0.0K
11:32 519.60 519.60 519.50 519.60 0.0K
11:33 519.50 519.70 519.50 519.50 0.0K
11:35 519.70 519.70 519.50 519.70 0.0K
11:36 519.60 519.70 519.50 519.70 0.0K
11:37 519.50 519.70 519.50 519.50 0.0K
11:38 519.30 519.50 519.30 519.50 0.0K
11:39 519.40 519.60 519.40 519.60 0.0K
11:40 519.80 519.90 519.80 519.90 0.0K
11:42 520.10 520.10 520.00 520.10 0.0K
11:43 520.00 520.10 519.90 520.00 0.0K
11:44 520.11 520.11 520.00 520.00 0.0K
11:45 519.90 520.00 519.90 519.90 0.0K
11:46 519.80 519.80 519.80 519.80 0.0K
11:47 520.10 520.10 520.10 520.10 0.0K
11:48 519.90 519.90 519.80 519.80 0.0K
11:49 519.80 519.80 519.70 519.70 0.0K
11:50 519.80 520.10 519.80 519.90 0.0K
11:52 519.70 519.80 519.70 519.70 0.0K
11:53 519.80 519.80 519.70 519.70 0.0K
11:54 519.90 519.90 519.90 519.90 0.0K
11:55 519.70 519.70 519.60 519.60 0.0K
11:56 519.60 519.70 519.50 519.50 0.0K
11:57 519.30 519.50 519.30 519.40 0.0K
11:58 519.30 519.50 519.30 519.40 0.0K
11:59 519.40 519.50 519.30 519.40 0.0K
12:00 519.30 519.50 519.30 519.30 0.0K
12:01 519.50 519.70 519.40 519.50 0.0K
12:02 519.30 519.40 519.30 519.40 0.0K
12:03 519.50 519.60 519.50 519.50 0.0K
12:04 519.30 519.60 519.30 519.50 0.0K
12:05 519.70 519.70 519.50 519.50 0.0K
12:06 519.60 519.60 519.50 519.50 0.0K
12:07 519.60 519.70 519.50 519.60 0.0K
12:08 519.70 519.70 519.50 519.60 0.0K
12:09 519.70 519.90 519.70 519.80 0.0K
12:10 520.00 520.50 520.00 520.50 0.0K
12:11 520.50 520.60 520.50 520.60 0.0K
12:12 520.60 520.70 520.50 520.70 0.0K
12:13 520.80 520.90 520.70 520.80 0.0K
12:15 520.90 520.90 520.70 520.70 0.0K
12:16 520.80 520.90 520.70 520.70 0.0K
12:18 520.60 520.70 520.60 520.60 0.0K
12:19 520.70 520.70 520.50 520.50 0.0K
12:20 520.60 520.70 520.60 520.60 0.0K
12:21 520.70 520.70 520.60 520.60 0.0K
12:22 520.70 520.80 520.60 520.70 0.0K
12:23 520.80 520.90 520.80 520.80 0.0K
12:24 520.80 520.80 520.70 520.70 0.0K
12:25 520.80 521.00 520.80 521.00 0.0K
12:26 521.10 521.20 521.10 521.10 0.0K
12:28 521.00 521.10 521.00 521.10 0.0K
12:29 520.90 520.90 520.90 520.90 0.0K
12:30 521.00 521.20 521.00 521.10 0.0K
12:31 521.20 521.50 521.20 521.50 0.0K
12:32 521.40 521.40 521.40 521.40 0.0K
12:33 521.30 521.30 521.10 521.30 0.0K
12:34 521.40 521.40 521.30 521.40 0.0K
12:35 521.50 521.50 521.40 521.50 0.0K
12:36 521.40 521.40 521.40 521.40 0.0K
12:37 521.20 521.50 521.20 521.40 0.0K
12:38 521.40 521.40 521.20 521.20 0.0K
12:39 521.40 521.40 521.40 521.40 0.0K
12:40 521.30 521.50 521.30 521.30 0.0K
12:41 521.40 521.40 521.20 521.20 0.0K
12:43 521.10 521.10 521.10 521.10 0.0K
12:44 521.20 521.20 520.90 520.90 0.0K
12:46 521.00 521.10 520.90 521.10 0.0K
12:47 520.90 521.00 520.90 521.00 0.0K
12:48 520.90 520.90 520.80 520.80 0.0K
12:49 521.00 521.00 521.00 521.00 0.0K
12:50 520.90 521.00 520.90 521.00 0.0K
12:51 520.90 521.00 520.80 520.90 0.0K
12:52 520.80 520.90 520.80 520.90 0.0K
12:53 520.70 520.70 520.60 520.60 0.0K
12:54 520.50 520.50 520.50 520.50 0.0K
12:55 520.40 520.50 520.40 520.50 0.0K
12:56 520.60 520.60 520.30 520.30 0.0K
12:57 520.21 520.30 520.21 520.30 0.0K
12:58 520.00 520.10 520.00 520.10 0.0K
12:59 520.00 520.00 520.00 520.00 0.0K
13:00 520.00 520.00 520.00 520.00 0.0K
13:02 520.11 520.21 519.90 519.90 0.0K
13:03 520.00 520.30 520.00 520.30 0.0K
13:04 520.10 520.30 520.10 520.30 0.0K
13:05 520.30 520.30 520.30 520.30 0.0K
13:06 520.30 520.30 520.10 520.10 0.0K
13:07 520.20 520.20 520.00 520.11 0.0K
13:08 520.00 520.10 519.90 520.10 0.0K
13:09 520.00 520.00 519.90 520.00 0.0K
13:10 519.90 519.90 519.70 519.70 0.0K
13:11 519.50 519.50 519.50 519.50 0.0K
13:12 519.30 519.50 519.30 519.40 0.0K
13:13 519.30 519.50 519.30 519.40 0.0K
13:14 519.30 519.30 519.30 519.30 0.0K
13:15 519.50 519.50 519.50 519.50 0.0K
13:16 519.60 519.60 519.50 519.60 0.0K
13:17 519.70 519.70 519.70 519.70 0.0K
13:18 519.90 519.90 519.60 519.60 0.0K
13:19 519.80 519.80 519.70 519.70 0.0K
13:20 519.80 519.80 519.70 519.70 0.0K
13:22 519.90 519.90 519.80 519.80 0.0K
13:23 519.80 519.90 519.80 519.80 0.0K
13:24 519.90 520.10 519.80 520.10 0.0K
13:25 520.00 520.00 520.00 520.00 0.0K
13:26 519.90 519.90 519.90 519.90 0.0K
13:27 519.90 520.10 519.90 520.10 0.0K
13:28 520.00 520.10 520.00 520.10 0.0K
13:30 520.20 520.20 520.10 520.10 0.0K
13:32 520.30 520.40 520.30 520.40 0.0K
13:33 520.40 520.40 520.40 520.40 0.0K
13:34 520.50 520.50 520.50 520.50 0.0K
13:35 520.30 520.30 520.10 520.10 0.0K
13:37 519.90 520.00 519.90 520.00 0.0K
13:38 520.10 520.10 519.90 520.00 0.0K
13:39 519.90 519.90 519.90 519.90 0.0K
13:40 519.70 519.80 519.70 519.80 0.0K
13:41 519.90 519.90 519.80 519.80 0.0K
13:42 519.90 519.90 519.90 519.90 0.0K
13:43 519.80 519.80 519.80 519.80 0.0K
13:44 519.90 519.90 519.80 519.80 0.0K
13:45 519.70 519.80 519.70 519.70 0.0K
13:46 519.80 519.80 519.50 519.50 0.0K
13:47 519.40 519.50 519.40 519.50 0.0K
13:48 519.70 519.70 519.70 519.70 0.0K
13:49 519.60 519.60 519.30 519.50 0.0K
13:50 519.40 519.50 519.40 519.50 0.0K
13:51 519.30 519.30 519.30 519.30 0.0K
13:52 519.50 519.60 519.50 519.60 0.0K
13:53 519.50 519.50 519.40 519.40 0.0K
13:54 519.70 519.70 519.50 519.50 0.0K
13:55 519.40 519.50 519.40 519.50 0.0K
13:56 519.50 519.50 519.40 519.40 0.0K
13:57 519.50 519.50 519.40 519.40 0.0K
13:58 519.50 519.50 519.40 519.40 0.0K
13:59 519.40 519.40 519.30 519.30 0.0K
14:00 519.40 519.40 519.20 519.20 0.0K
14:01 519.30 519.30 519.30 519.30 0.0K
14:02 519.40 519.40 519.30 519.30 0.0K
14:04 519.20 519.30 519.10 519.20 0.0K
14:05 519.10 519.30 519.10 519.20 0.0K
14:06 519.20 519.30 519.20 519.30 0.0K
14:10 519.50 519.50 519.50 519.50 0.0K
14:11 519.40 519.40 519.40 519.40 0.0K
14:12 519.50 519.60 519.40 519.60 0.0K
14:13 519.60 519.60 519.40 519.50 0.0K
14:14 519.70 519.70 519.60 519.60 0.0K
14:15 519.60 519.60 519.50 519.50 0.0K
14:16 519.60 519.60 519.50 519.50 0.0K
14:17 519.40 519.50 519.40 519.50 0.0K
14:18 519.40 519.50 519.40 519.50 0.0K
14:20 519.30 519.30 519.30 519.30 0.0K
14:22 519.20 519.50 519.20 519.50 0.0K
14:23 519.40 519.50 519.30 519.50 0.0K
14:24 519.40 519.40 519.40 519.40 0.0K
14:25 519.50 519.50 519.40 519.40 0.0K
14:26 519.50 519.50 519.50 519.50 0.0K
14:27 519.30 519.30 519.30 519.30 0.0K
14:30 519.40 519.50 519.40 519.50 0.0K
14:31 519.40 519.40 519.30 519.30 0.0K
14:32 519.50 519.50 519.50 519.50 0.0K
14:33 519.70 519.90 519.70 519.70 0.0K
14:34 519.60 519.70 519.60 519.70 0.0K
14:36 519.60 519.70 519.50 519.50 0.0K
14:37 519.60 519.60 519.50 519.50 0.0K
14:38 519.60 519.60 519.50 519.50 0.0K
14:40 519.40 519.50 519.40 519.50 0.0K
14:41 519.60 519.60 519.50 519.50 0.0K
14:42 519.60 519.70 519.60 519.70 0.0K
14:43 519.60 519.60 519.50 519.50 0.0K
14:44 519.60 519.60 519.50 519.50 0.0K
14:45 519.70 519.70 519.70 519.70 0.0K
14:46 519.60 519.60 519.60 519.60 0.0K
14:47 519.50 519.50 519.50 519.50 0.0K
14:48 519.30 519.30 519.30 519.30 0.0K
14:49 519.50 519.50 519.50 519.50 0.0K
14:50 519.60 519.60 519.50 519.60 0.0K
14:51 519.70 519.80 519.70 519.70 0.0K
14:52 519.60 519.70 519.60 519.70 0.0K
14:53 519.60 519.70 519.50 519.50 0.0K
14:56 519.40 519.40 519.40 519.40 0.0K
14:58 519.40 519.50 519.40 519.50 0.0K
15:00 519.30 519.70 519.30 519.70 0.0K
15:01 519.80 520.11 519.70 520.11 0.0K
15:02 520.10 520.30 520.10 520.30 0.0K
15:03 520.20 520.30 520.20 520.20 0.0K
15:05 520.30 520.30 520.20 520.20 0.0K
15:06 520.30 520.30 520.11 520.11 0.0K
15:07 520.20 520.21 520.20 520.21 0.0K
15:08 520.20 520.30 520.10 520.20 0.0K
15:09 520.30 520.30 520.21 520.21 0.0K
15:10 520.10 520.10 520.10 520.10 0.0K
15:12 519.90 520.00 519.90 520.00 0.0K
15:13 519.90 520.10 519.90 520.00 0.0K
15:14 519.90 519.90 519.90 519.90 0.0K
15:15 519.70 519.70 519.70 519.70 0.0K
15:16 519.80 519.90 519.70 519.70 0.0K
15:17 519.70 519.80 519.70 519.80 0.0K
15:18 519.70 519.80 519.70 519.70 0.0K
15:20 519.90 519.90 519.90 519.90 0.0K
15:21 520.10 520.30 520.10 520.30 0.0K
15:22 520.40 520.50 520.40 520.50 0.0K
15:23 520.70 520.70 520.70 520.70 0.0K
15:24 520.90 520.90 520.90 520.90 0.0K
15:25 521.10 521.10 520.90 520.90 0.0K
15:26 520.80 520.80 520.50 520.50 0.0K
15:27 520.40 520.50 520.30 520.50 0.0K
15:28 520.70 520.80 520.70 520.70 0.0K
15:30 520.50 520.50 520.30 520.30 0.0K
15:31 520.11 520.40 520.11 520.40 0.0K
15:32 520.50 520.50 520.30 520.30 0.0K
15:33 520.10 520.10 519.80 519.80 0.0K
15:34 520.40 520.70 520.40 520.70 0.0K
15:35 520.60 520.80 520.60 520.80 0.0K
15:36 520.70 520.80 520.70 520.80 0.0K
15:37 520.60 520.60 520.30 520.30 0.0K
15:38 520.50 520.50 520.30 520.50 0.0K
15:40 520.70 520.70 520.70 520.70 0.0K
15:41 520.90 520.90 520.70 520.80 0.0K
15:42 520.70 520.70 520.70 520.70 0.0K
15:43 520.60 520.70 520.60 520.70 0.0K
15:44 520.60 520.60 520.50 520.50 0.0K
15:45 520.60 520.90 520.60 520.90 0.0K
15:46 520.70 520.70 520.70 520.70 0.0K
15:49 520.50 520.50 520.50 520.50 0.0K
15:50 520.50 520.70 520.50 520.60 0.0K
15:51 520.60 520.60 520.50 520.50 0.0K
15:52 520.80 520.90 520.80 520.90 0.0K
15:55 521.00 521.00 521.00 521.00 0.0K
15:56 521.10 521.30 521.10 521.10 0.0K
15:59 521.20 521.30 521.20 521.30 0.0K
16:00 521.20 521.20 520.90 521.00 0.0K
16:01 520.90 521.10 520.90 521.00 0.0K
16:02 521.10 521.10 521.00 521.00 0.0K
16:03 521.30 521.40 521.20 521.20 0.0K
16:04 521.10 521.30 521.10 521.30 0.0K
16:05 521.10 521.10 521.10 521.10 0.0K
16:06 521.30 521.30 521.30 521.30 0.0K
16:07 521.40 521.50 521.30 521.50 0.0K
16:09 521.40 521.50 521.40 521.50 0.0K
16:10 521.40 521.40 521.40 521.40 0.0K
16:11 521.50 521.50 521.40 521.50 0.0K
16:12 521.30 521.40 521.30 521.30 0.0K
16:13 521.40 521.50 521.30 521.50 0.0K
16:14 521.40 521.50 521.40 521.50 0.0K
16:15 521.60 521.60 521.50 521.50 0.0K
16:16 521.60 521.60 521.50 521.50 0.0K
16:17 521.40 521.50 521.40 521.40 0.0K
16:18 521.30 521.30 521.20 521.20 0.0K
16:19 521.20 521.20 521.10 521.10 0.0K
16:20 521.20 521.20 521.10 521.10 0.0K
16:21 521.00 521.10 521.00 521.00 0.0K
16:22 520.90 520.90 520.80 520.80 0.0K
16:23 521.00 521.00 520.90 520.90 0.0K
16:24 521.00 521.00 521.00 521.00 0.0K
16:25 520.90 520.90 520.90 520.90 0.0K
16:26 521.00 521.00 520.90 520.90 0.0K
16:27 521.00 521.00 520.90 520.90 0.0K
16:28 521.00 521.00 520.90 521.00 0.0K
16:29 520.90 520.90 520.80 520.80 0.0K
16:31 520.70 520.70 520.70 520.70 0.0K
16:32 520.50 520.60 520.50 520.50 0.0K
16:33 520.40 520.50 520.40 520.50 0.0K
16:34 520.40 520.40 520.40 520.40 0.0K
16:35 520.30 520.50 520.30 520.40 0.0K
16:36 520.50 520.80 520.50 520.70 0.0K
16:39 520.90 520.90 520.90 520.90 0.0K
16:40 520.90 520.90 520.80 520.90 0.0K
16:41 520.80 520.80 520.80 520.80 0.0K
16:42 520.70 520.80 520.70 520.80 0.0K
16:43 520.90 520.90 520.90 520.90 0.0K
16:45 521.00 521.10 520.90 521.10 0.0K
16:46 521.30 521.40 521.30 521.30 0.0K
16:47 521.50 521.50 521.30 521.30 0.0K
16:48 521.20 521.30 521.10 521.20 0.0K
16:49 521.30 521.30 521.10 521.10 0.0K
16:51 520.90 520.90 520.70 520.90 0.0K
16:52 520.80 520.90 520.70 520.90 0.0K
16:53 520.80 520.90 520.80 520.90 0.0K
16:55 520.80 520.80 520.70 520.70 0.0K
16:57 520.80 520.90 520.80 520.90 0.0K
16:58 520.70 520.70 520.70 520.70 0.0K
17:00 520.50 520.70 520.50 520.50 0.0K
17:01 520.40 520.40 520.40 520.40 0.0K
17:02 520.30 520.30 520.30 520.30 0.0K
17:03 520.50 520.50 520.30 520.30 0.0K
17:04 520.20 520.30 520.20 520.30 0.0K
17:06 520.50 520.70 520.50 520.70 0.0K
17:07 520.80 520.80 520.80 520.80 0.0K
17:08 520.70 520.70 520.70 520.70 0.0K
17:09 520.60 520.70 520.60 520.70 0.0K
17:10 520.90 520.90 520.70 520.70 0.0K
17:11 520.60 520.70 520.60 520.70 0.0K
17:14 520.50 520.50 520.30 520.40 0.0K
17:15 520.30 520.30 520.10 520.10 0.0K
17:16 520.30 520.30 520.30 520.30 0.0K
17:17 520.20 520.30 520.20 520.20 0.0K
17:18 520.30 520.30 520.10 520.10 0.0K
17:19 520.20 520.40 520.20 520.40 0.0K
17:20 520.50 520.70 520.50 520.70 0.0K
17:22 520.80 520.90 520.80 520.80 0.0K
17:23 520.70 520.70 520.60 520.60 0.0K
17:24 520.70 520.90 520.70 520.90 0.0K
17:25 520.70 520.90 520.70 520.90 0.0K
17:26 521.00 521.00 521.00 521.00 0.0K
17:27 520.90 520.90 520.90 520.90 0.0K
17:28 521.00 521.00 520.90 520.90 0.0K
17:29 520.80 520.90 520.70 520.80 130.6K
17:35 520.40 520.40 520.40 520.40 96.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 540.60 546.60 539.20 544.20 0.2M
2025-09-26 526.00 542.80 524.00 540.00 0.3M
2025-09-25 519.60 520.80 515.00 519.60 0.3M
2025-09-24 516.20 519.20 515.60 519.20 0.4M
2025-09-23 522.80 523.20 516.80 517.80 0.3M
2025-09-22 519.40 521.60 517.00 520.40 0.2M
2025-09-19 521.00 523.20 518.80 521.20 0.7M
2025-09-18 519.00 523.00 518.40 521.00 0.3M
2025-09-17 516.20 521.40 514.60 517.00 0.3M
2025-09-16 526.00 526.80 515.00 515.40 0.4M
2025-09-15 535.40 536.20 527.40 529.60 0.2M
2025-09-12 524.80 532.20 524.80 532.20 0.4M
2025-09-11 522.40 525.40 519.20 522.00 0.3M
2025-09-10 529.40 530.00 519.60 522.40 0.3M
2025-09-09 532.60 534.60 524.80 530.20 0.2M
2025-09-08 530.80 533.00 526.60 531.40 0.2M
2025-09-05 539.20 541.00 530.80 531.80 0.2M
2025-09-04 531.40 542.40 531.20 539.40 0.2M
2025-09-03 528.80 530.20 522.80 529.00 0.2M
2025-09-02 541.00 542.20 532.40 532.80 0.2M
2025-09-01 546.40 547.80 540.00 542.20 0.1M
2025-08-29 542.60 546.80 541.80 544.60 0.2M
2025-08-28 550.00 550.20 542.40 545.20 0.1M
2025-08-27 546.40 549.60 542.20 547.40 0.1M
2025-08-26 550.00 550.00 544.60 545.40 0.5M
2025-08-25 552.80 555.40 550.60 552.60 0.1M
2025-08-22 558.00 562.60 553.60 555.00 0.1M
2025-08-21 561.20 563.20 556.60 560.00 0.1M
2025-08-20 556.60 563.20 554.60 563.20 0.2M
2025-08-19 556.40 558.60 552.00 556.20 0.2M
2025-08-18 556.60 558.20 554.00 557.40 0.1M
2025-08-15 556.80 559.80 556.00 556.60 0.2M
2025-08-14 560.80 561.80 550.40 555.20 0.2M
2025-08-13 551.40 562.20 551.40 558.60 0.2M
2025-08-12 568.20 568.20 552.20 552.20 0.4M
2025-08-11 569.80 576.20 565.20 567.00 0.2M
2025-08-08 578.00 583.60 555.60 564.00 0.8M
2025-08-07 595.60 611.80 593.40 607.80 0.4M
2025-08-06 585.00 590.20 581.60 590.20 0.2M
2025-08-05 577.80 582.40 575.40 580.80 0.2M
2025-08-04 567.40 579.00 566.00 577.00 0.2M
2025-08-01 568.80 573.60 563.80 563.80 0.3M
2025-07-31 576.60 577.00 572.00 575.60 0.2M
2025-07-30 574.20 575.40 569.40 573.00 0.1M
2025-07-29 571.20 577.00 571.20 575.80 0.1M
2025-07-28 581.00 581.00 567.60 570.40 0.2M
2025-07-25 574.00 575.60 569.40 573.80 0.1M
2025-07-24 584.00 585.00 573.20 575.20 0.2M
2025-07-23 583.00 588.00 576.20 578.00 0.3M
2025-07-22 578.00 579.00 573.20 575.20 0.2M
2025-07-21 573.40 585.00 572.00 577.80 0.2M
2025-07-18 576.80 578.80 572.20 573.60 0.2M
2025-07-17 572.00 573.60 568.00 573.00 0.2M
2025-07-16 560.00 571.80 560.00 569.80 0.2M
2025-07-15 568.60 568.60 560.60 560.80 0.2M
2025-07-14 563.60 567.20 561.60 567.20 0.1M
2025-07-11 568.80 572.00 564.40 568.20 0.1M
2025-07-10 578.00 579.00 568.80 569.40 0.2M
2025-07-09 570.60 580.00 570.20 576.80 0.3M
2025-07-08 567.00 569.80 565.40 569.20 0.2M
2025-07-07 559.80 567.60 557.60 567.20 0.2M
2025-07-04 553.40 559.20 553.40 557.80 0.2M
2025-07-03 551.80 556.80 549.60 555.80 0.2M
2025-07-02 555.00 560.20 548.60 551.60 0.3M
2025-07-01 552.40 554.80 545.00 545.00 0.2M
2025-06-30 553.20 553.40 547.20 550.60 0.2M
2025-06-27 551.60 552.80 549.00 550.00 0.2M
2025-06-26 554.40 554.40 546.20 548.00 0.2M
2025-06-25 551.40 552.20 547.80 551.40 0.1M
2025-06-24 557.80 564.80 549.60 550.00 0.2M
2025-06-23 555.00 557.80 547.60 547.60 0.3M
2025-06-20 557.00 565.40 556.00 564.80 0.6M
2025-06-19 550.00 555.40 550.00 554.00 0.2M
2025-06-18 556.20 559.00 552.20 553.40 0.2M
2025-06-17 555.20 557.60 552.40 554.20 0.2M
2025-06-16 554.20 563.20 553.00 562.00 0.3M
2025-06-13 551.00 555.40 550.20 553.40 0.3M
2025-06-12 556.20 560.40 551.00 558.60 0.3M
2025-06-11 560.00 565.60 557.80 561.20 0.3M
2025-06-10 576.80 577.80 562.40 562.60 0.3M
2025-06-09 577.60 581.20 574.60 575.20 0.2M
2025-06-06 572.80 578.20 571.00 577.60 0.2M
2025-06-05 573.80 580.40 573.00 576.00 0.2M
2025-06-04 575.40 579.60 571.40 577.20 0.2M
2025-06-03 581.60 582.80 571.40 572.00 0.3M
2025-06-02 568.20 580.00 566.40 579.60 0.2M
2025-05-30 564.80 572.60 563.40 571.40 0.8M
2025-05-29 568.00 569.80 563.40 564.00 0.2M
2025-05-28 570.00 572.60 561.80 564.80 0.3M
2025-05-27 569.20 574.40 567.80 571.20 0.3M
2025-05-26 575.00 575.20 568.00 572.20 0.2M
2025-05-23 581.80 581.80 562.40 568.40 0.4M
2025-05-22 584.20 585.60 575.20 582.20 0.2M
2025-05-21 581.40 584.60 575.60 583.80 0.3M
2025-05-20 579.60 583.00 572.80 583.00 0.3M
2025-05-19 569.80 577.20 568.20 577.20 0.2M
2025-05-16 570.60 580.20 564.20 567.20 0.5M
2025-05-15 561.40 569.40 559.20 569.20 0.4M
2025-05-14 556.60 562.60 554.40 560.40 0.3M
2025-05-13 555.00 565.00 549.60 554.40 0.5M
2025-05-12 597.60 602.40 572.20 580.80 0.3M
2025-05-09 591.00 595.20 587.20 595.20 0.2M
2025-05-08 597.00 597.60 583.60 591.40 0.3M
2025-05-07 597.20 598.40 590.20 594.80 0.3M
2025-05-06 597.80 597.80 588.80 596.60 0.2M
2025-05-05 582.00 596.20 581.60 595.00 0.2M
2025-05-02 584.40 587.40 569.80 579.20 0.6M
2025-04-30 598.00 605.40 593.80 601.60 0.4M
2025-04-29 598.40 599.80 585.60 594.20 0.3M
2025-04-28 601.40 601.40 589.40 593.60 0.3M
2025-04-25 606.80 607.40 599.80 602.60 0.5M
2025-04-24 611.00 615.80 602.40 603.00 0.4M
2025-04-23 609.60 611.40 600.20 610.60 0.3M
2025-04-22 600.00 612.60 599.40 606.40 0.3M
2025-04-17 596.00 601.00 591.60 600.00 0.2M
2025-04-16 589.00 595.20 584.00 593.60 0.2M
2025-04-15 584.00 592.00 582.60 590.00 0.2M
2025-04-14 568.00 580.40 565.00 580.40 0.3M
2025-04-11 564.40 564.80 549.80 558.20 0.3M
2025-04-10 554.80 564.00 551.00 556.20 0.5M
2025-04-09 530.80 540.80 516.20 528.40 0.4M
2025-04-08 528.00 548.80 523.60 544.60 0.5M
2025-04-07 512.60 551.00 492.00 519.80 1.0M
2025-04-04 589.60 594.40 555.40 559.00 0.6M
2025-04-03 584.80 595.00 581.80 589.80 0.3M
2025-04-02 585.60 589.40 583.00 589.40 0.2M
2025-04-01 583.40 591.40 580.40 590.20 0.2M
2025-03-31 583.80 586.00 580.00 582.40 0.3M
2025-03-28 588.60 591.20 584.40 587.60 0.2M
2025-03-27 583.80 590.00 580.40 588.00 0.2M
2025-03-26 587.40 590.80 584.00 585.80 0.2M
2025-03-25 575.40 585.40 575.20 585.40 0.2M
2025-03-24 579.00 585.20 572.80 574.60 0.2M
2025-03-21 572.20 581.00 569.60 580.20 0.4M
2025-03-20 582.00 583.60 568.80 575.60 0.3M
2025-03-19 580.00 585.80 576.00 579.80 0.2M
2025-03-18 586.80 588.00 582.60 583.20 0.3M
2025-03-17 579.00 583.60 575.60 583.40 0.2M
2025-03-14 571.00 584.60 567.60 579.00 0.3M
2025-03-13 572.80 576.80 567.00 571.60 0.2M
2025-03-12 568.00 575.60 565.80 573.20 0.3M
2025-03-11 567.00 573.20 557.00 560.80 0.3M
2025-03-10 564.00 567.00 557.00 565.00 0.3M
2025-03-07 555.40 563.80 551.20 561.20 0.2M
2025-03-06 563.00 564.40 552.80 561.00 0.4M
2025-03-05 562.00 568.20 559.20 562.20 0.3M
2025-03-04 556.80 560.00 549.00 554.60 0.3M
2025-03-03 547.20 564.60 542.80 561.60 0.3M
2025-02-28 541.80 546.80 536.60 546.60 0.5M
2025-02-27 549.80 551.20 542.40 548.40 0.3M
2025-02-26 540.00 557.80 536.20 552.00 0.5M
2025-02-25 520.00 529.20 514.00 526.60 0.3M
2025-02-24 521.40 523.00 514.80 522.80 0.2M
2025-02-21 514.40 515.40 509.60 515.00 0.2M
2025-02-20 520.80 524.80 513.60 515.00 0.2M
2025-02-19 538.00 539.20 516.80 517.20 0.3M
2025-02-18 533.40 538.60 530.00 537.60 0.3M
2025-02-17 521.00 533.60 521.00 532.80 0.3M
2025-02-14 524.40 528.00 515.80 519.60 0.3M
2025-02-13 530.40 534.20 520.20 530.80 0.4M
2025-02-12 527.40 531.60 525.20 527.80 0.2M
2025-02-11 527.80 530.40 525.20 526.20 0.2M
2025-02-10 525.00 529.00 524.80 528.00 0.2M
2025-02-07 525.80 527.40 522.80 525.20 0.2M
2025-02-06 525.00 531.20 519.20 522.80 0.3M
2025-02-05 519.60 524.40 519.40 524.40 0.2M
2025-02-04 518.60 523.80 515.20 523.80 0.2M
2025-02-03 517.20 522.20 515.60 519.20 0.3M
2025-01-31 528.00 528.20 520.20 522.40 0.2M
2025-01-30 530.60 532.40 525.40 526.60 0.2M
2025-01-29 530.00 532.00 527.20 528.60 0.2M
2025-01-28 528.00 533.60 527.40 529.80 0.2M
2025-01-27 526.60 533.00 524.00 531.00 0.2M
2025-01-24 522.40 525.40 518.00 522.80 0.2M
2025-01-23 522.80 524.00 518.40 522.00 0.3M
2025-01-22 506.40 526.80 506.40 522.40 0.4M
2025-01-21 502.20 506.00 500.40 501.60 0.2M
2025-01-20 503.80 507.40 499.60 503.20 0.2M
2025-01-17 498.80 506.20 497.70 503.20 0.4M
2025-01-16 497.90 500.40 494.80 498.00 0.2M
2025-01-15 490.50 497.10 489.40 496.30 0.3M
2025-01-14 486.50 486.80 481.80 486.80 0.2M
2025-01-13 481.70 484.70 475.10 483.60 0.2M
2025-01-10 492.90 493.90 478.00 484.50 0.3M
2025-01-09 500.60 501.00 487.90 494.20 0.3M
2025-01-08 504.00 511.60 500.80 504.00 0.2M
2025-01-07 493.20 505.00 489.60 504.80 0.2M
2025-01-06 494.20 496.80 489.70 496.80 0.2M
2025-01-03 491.30 496.80 491.30 493.70 0.2M
2025-01-02 489.50 494.50 487.70 491.50 0.2M