莱茵集团

RWEG
🏛️ 德国 →
37.82
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 37.43 37.47 37.42 37.42 0.0K
09:01 37.44 37.45 37.42 37.43 0.0K
09:02 37.44 37.44 37.43 37.43 0.0K
09:03 37.40 37.40 37.35 37.36 0.0K
09:04 37.35 37.38 37.35 37.36 0.0K
09:05 37.35 37.35 37.32 37.34 0.0K
09:06 37.34 37.35 37.32 37.32 0.0K
09:07 37.32 37.33 37.32 37.33 0.0K
09:08 37.37 37.37 37.35 37.35 0.0K
09:09 37.35 37.36 37.34 37.34 0.0K
09:10 37.33 37.33 37.31 37.31 0.0K
09:11 37.34 37.34 37.32 37.33 0.0K
09:12 37.34 37.39 37.34 37.39 0.0K
09:13 37.39 37.40 37.38 37.40 0.0K
09:14 37.40 37.42 37.40 37.41 0.0K
09:15 37.40 37.40 37.39 37.39 0.0K
09:16 37.40 37.40 37.39 37.39 0.0K
09:17 37.40 37.40 37.40 37.40 0.0K
09:18 37.39 37.40 37.39 37.39 0.0K
09:19 37.39 37.39 37.39 37.39 0.0K
09:20 37.39 37.39 37.38 37.39 0.0K
09:21 37.39 37.40 37.39 37.39 0.0K
09:23 37.39 37.39 37.39 37.39 0.0K
09:24 37.40 37.40 37.39 37.40 0.0K
09:25 37.40 37.40 37.40 37.40 0.0K
09:26 37.40 37.40 37.40 37.40 0.0K
09:27 37.40 37.42 37.40 37.42 0.0K
09:30 37.42 37.42 37.42 37.42 0.0K
09:31 37.41 37.41 37.41 37.41 0.0K
09:32 37.40 37.40 37.39 37.39 0.0K
09:33 37.39 37.39 37.39 37.39 0.0K
09:34 37.39 37.39 37.38 37.38 0.0K
09:35 37.38 37.38 37.37 37.37 0.0K
09:36 37.38 37.38 37.37 37.37 0.0K
09:37 37.37 37.37 37.37 37.37 0.0K
09:38 37.37 37.39 37.37 37.38 0.0K
09:40 37.39 37.39 37.38 37.38 0.0K
09:41 37.39 37.41 37.39 37.40 0.0K
09:42 37.39 37.39 37.38 37.38 0.0K
09:45 37.38 37.38 37.38 37.38 0.0K
09:46 37.38 37.38 37.38 37.38 0.0K
09:48 37.37 37.37 37.37 37.37 0.0K
09:49 37.36 37.37 37.35 37.35 0.0K
09:50 37.36 37.37 37.36 37.37 0.0K
09:51 37.36 37.36 37.35 37.36 0.0K
09:52 37.35 37.37 37.35 37.37 0.0K
09:54 37.38 37.38 37.38 37.38 0.0K
09:55 37.40 37.41 37.39 37.40 0.0K
09:56 37.40 37.40 37.40 37.40 0.0K
09:57 37.40 37.40 37.40 37.40 0.0K
09:58 37.41 37.41 37.39 37.39 0.0K
09:59 37.40 37.41 37.40 37.41 0.0K
10:01 37.40 37.41 37.40 37.41 0.0K
10:02 37.40 37.45 37.40 37.45 0.0K
10:03 37.44 37.45 37.44 37.45 0.0K
10:04 37.46 37.47 37.46 37.47 0.0K
10:05 37.47 37.49 37.47 37.48 0.0K
10:06 37.49 37.49 37.49 37.49 0.0K
10:08 37.50 37.50 37.50 37.50 0.0K
10:09 37.50 37.51 37.50 37.51 0.0K
10:10 37.50 37.50 37.50 37.50 0.0K
10:11 37.51 37.51 37.51 37.51 0.0K
10:16 37.53 37.54 37.53 37.54 0.0K
10:17 37.55 37.56 37.55 37.56 0.0K
10:18 37.56 37.56 37.55 37.55 0.0K
10:19 37.54 37.55 37.51 37.51 0.0K
10:20 37.52 37.52 37.52 37.52 0.0K
10:21 37.53 37.53 37.52 37.52 0.0K
10:22 37.51 37.53 37.51 37.52 0.0K
10:25 37.53 37.53 37.53 37.53 0.0K
10:26 37.52 37.52 37.51 37.51 0.0K
10:27 37.50 37.50 37.50 37.50 0.0K
10:28 37.49 37.49 37.49 37.49 0.0K
10:30 37.49 37.51 37.49 37.49 0.0K
10:31 37.50 37.50 37.49 37.49 0.0K
10:32 37.49 37.49 37.49 37.49 0.0K
10:33 37.48 37.48 37.48 37.48 0.0K
10:34 37.49 37.49 37.49 37.49 0.0K
10:35 37.48 37.49 37.48 37.49 0.0K
10:36 37.48 37.51 37.48 37.50 0.0K
10:37 37.49 37.50 37.49 37.49 0.0K
10:38 37.50 37.50 37.48 37.49 0.0K
10:42 37.50 37.52 37.49 37.52 0.0K
10:43 37.51 37.51 37.51 37.51 0.0K
10:45 37.52 37.52 37.50 37.50 0.0K
10:46 37.49 37.50 37.49 37.49 0.0K
10:47 37.48 37.49 37.48 37.49 0.0K
10:48 37.48 37.48 37.47 37.47 0.0K
10:49 37.47 37.47 37.47 37.47 0.0K
10:50 37.46 37.46 37.46 37.46 0.0K
10:52 37.47 37.47 37.47 37.47 0.0K
10:53 37.46 37.46 37.46 37.46 0.0K
10:54 37.47 37.47 37.46 37.46 0.0K
10:55 37.46 37.47 37.45 37.47 0.0K
10:56 37.48 37.48 37.48 37.48 0.0K
10:57 37.49 37.49 37.49 37.49 0.0K
10:58 37.49 37.49 37.48 37.48 0.0K
11:00 37.48 37.48 37.46 37.47 0.0K
11:01 37.46 37.46 37.46 37.46 0.0K
11:02 37.46 37.46 37.45 37.45 0.0K
11:03 37.46 37.46 37.45 37.45 0.0K
11:04 37.46 37.47 37.45 37.46 0.0K
11:05 37.47 37.47 37.46 37.47 0.0K
11:06 37.48 37.48 37.48 37.48 0.0K
11:08 37.49 37.49 37.49 37.49 0.0K
11:09 37.48 37.48 37.48 37.48 0.0K
11:10 37.47 37.47 37.47 37.47 0.0K
11:11 37.48 37.48 37.47 37.47 0.0K
11:12 37.49 37.49 37.48 37.48 0.0K
11:14 37.49 37.49 37.48 37.49 0.0K
11:15 37.49 37.49 37.49 37.49 0.0K
11:17 37.50 37.51 37.50 37.51 0.0K
11:18 37.50 37.50 37.50 37.50 0.0K
11:20 37.50 37.50 37.49 37.49 0.0K
11:21 37.50 37.50 37.49 37.49 0.0K
11:22 37.49 37.51 37.49 37.51 0.0K
11:23 37.55 37.55 37.55 37.55 0.0K
11:24 37.54 37.54 37.54 37.54 0.0K
11:25 37.53 37.54 37.53 37.53 0.0K
11:26 37.53 37.53 37.53 37.53 0.0K
11:27 37.52 37.52 37.52 37.52 0.0K
11:29 37.52 37.52 37.52 37.52 0.0K
11:30 37.51 37.51 37.51 37.51 0.0K
11:31 37.50 37.50 37.49 37.50 0.0K
11:32 37.49 37.50 37.49 37.50 0.0K
11:36 37.51 37.51 37.50 37.50 0.0K
11:37 37.50 37.51 37.50 37.51 0.0K
11:38 37.51 37.51 37.51 37.51 0.0K
11:39 37.52 37.52 37.51 37.51 0.0K
11:40 37.50 37.50 37.49 37.49 0.0K
11:42 37.49 37.49 37.49 37.49 0.0K
11:43 37.50 37.51 37.50 37.51 0.0K
11:44 37.50 37.51 37.49 37.49 0.0K
11:45 37.50 37.50 37.49 37.49 0.0K
11:46 37.49 37.50 37.49 37.49 0.0K
11:48 37.50 37.50 37.50 37.50 0.0K
11:49 37.49 37.49 37.49 37.49 0.0K
11:50 37.50 37.50 37.50 37.50 0.0K
11:52 37.50 37.50 37.49 37.50 0.0K
11:54 37.49 37.50 37.48 37.49 0.0K
11:57 37.49 37.51 37.49 37.51 0.0K
11:58 37.50 37.51 37.50 37.50 0.0K
12:00 37.49 37.49 37.49 37.49 0.0K
12:01 37.52 37.53 37.52 37.53 0.0K
12:02 37.52 37.53 37.52 37.53 0.0K
12:04 37.53 37.53 37.51 37.52 0.0K
12:06 37.51 37.51 37.51 37.51 0.0K
12:08 37.50 37.50 37.50 37.50 0.0K
12:09 37.50 37.50 37.50 37.50 0.0K
12:11 37.50 37.51 37.50 37.50 0.0K
12:12 37.50 37.50 37.49 37.49 0.0K
12:13 37.50 37.50 37.50 37.50 0.0K
12:15 37.49 37.49 37.49 37.49 0.0K
12:16 37.49 37.50 37.49 37.50 0.0K
12:18 37.50 37.51 37.50 37.51 0.0K
12:19 37.51 37.53 37.51 37.53 0.0K
12:21 37.53 37.54 37.52 37.52 0.0K
12:22 37.53 37.53 37.52 37.52 0.0K
12:23 37.53 37.53 37.52 37.52 0.0K
12:24 37.52 37.53 37.52 37.53 0.0K
12:25 37.52 37.53 37.52 37.52 0.0K
12:27 37.53 37.53 37.52 37.52 0.0K
12:28 37.53 37.53 37.52 37.53 0.0K
12:29 37.53 37.54 37.52 37.52 0.0K
12:30 37.52 37.52 37.51 37.51 0.0K
12:31 37.50 37.51 37.50 37.51 0.0K
12:32 37.50 37.50 37.50 37.50 0.0K
12:33 37.51 37.51 37.51 37.51 0.0K
12:34 37.51 37.51 37.51 37.51 0.0K
12:35 37.52 37.52 37.52 37.52 0.0K
12:36 37.53 37.53 37.53 37.53 0.0K
12:37 37.52 37.52 37.52 37.52 0.0K
12:38 37.53 37.53 37.53 37.53 0.0K
12:39 37.54 37.54 37.54 37.54 0.0K
12:41 37.53 37.53 37.52 37.53 0.0K
12:42 37.52 37.53 37.52 37.53 0.0K
12:43 37.52 37.53 37.52 37.52 0.0K
12:44 37.53 37.53 37.52 37.53 0.0K
12:45 37.52 37.53 37.52 37.53 0.0K
12:46 37.53 37.53 37.53 37.53 0.0K
12:50 37.53 37.53 37.53 37.53 0.0K
12:51 37.53 37.53 37.53 37.53 0.0K
12:57 37.54 37.54 37.54 37.54 0.0K
12:58 37.54 37.54 37.54 37.54 0.0K
12:59 37.53 37.53 37.53 37.53 0.0K
13:00 37.52 37.52 37.52 37.52 0.0K
13:02 37.53 37.54 37.52 37.54 0.0K
13:03 37.54 37.54 37.53 37.53 0.0K
13:04 37.54 37.54 37.54 37.54 0.0K
13:05 37.54 37.56 37.54 37.56 0.0K
13:06 37.57 37.60 37.57 37.60 0.0K
13:07 37.59 37.60 37.59 37.59 0.0K
13:08 37.59 37.60 37.59 37.59 0.0K
13:09 37.60 37.60 37.59 37.59 0.0K
13:10 37.61 37.61 37.60 37.60 0.0K
13:11 37.60 37.60 37.60 37.60 0.0K
13:12 37.61 37.61 37.61 37.61 0.0K
13:13 37.62 37.62 37.62 37.62 0.0K
13:14 37.61 37.62 37.61 37.62 0.0K
13:15 37.61 37.62 37.61 37.62 0.0K
13:16 37.62 37.62 37.61 37.61 0.0K
13:17 37.61 37.62 37.61 37.62 0.0K
13:18 37.61 37.62 37.61 37.62 0.0K
13:19 37.61 37.61 37.61 37.61 0.0K
13:20 37.62 37.62 37.61 37.61 0.0K
13:21 37.61 37.62 37.60 37.60 0.0K
13:22 37.59 37.59 37.59 37.59 0.0K
13:23 37.59 37.59 37.59 37.59 0.0K
13:25 37.58 37.58 37.58 37.58 0.0K
13:26 37.57 37.57 37.56 37.56 0.0K
13:27 37.57 37.57 37.56 37.56 0.0K
13:28 37.56 37.57 37.56 37.56 0.0K
13:32 37.56 37.56 37.56 37.56 0.0K
13:33 37.57 37.58 37.57 37.57 0.0K
13:34 37.58 37.59 37.58 37.59 0.0K
13:35 37.59 37.59 37.58 37.59 0.0K
13:36 37.59 37.59 37.58 37.58 0.0K
13:37 37.60 37.61 37.60 37.61 0.0K
13:38 37.62 37.62 37.62 37.62 0.0K
13:39 37.63 37.63 37.62 37.62 0.0K
13:43 37.61 37.64 37.61 37.64 0.0K
13:44 37.63 37.64 37.63 37.64 0.0K
13:47 37.65 37.67 37.65 37.67 0.0K
13:48 37.67 37.67 37.67 37.67 0.0K
13:50 37.68 37.68 37.68 37.68 0.0K
13:51 37.68 37.69 37.68 37.69 0.0K
13:52 37.69 37.69 37.69 37.69 0.0K
13:53 37.68 37.69 37.68 37.69 0.0K
13:55 37.68 37.69 37.67 37.68 0.0K
13:56 37.67 37.68 37.67 37.67 0.0K
14:00 37.67 37.67 37.67 37.67 0.0K
14:01 37.66 37.66 37.66 37.66 0.0K
14:03 37.67 37.67 37.66 37.66 0.0K
14:04 37.67 37.67 37.66 37.66 0.0K
14:05 37.67 37.67 37.67 37.67 0.0K
14:06 37.67 37.67 37.67 37.67 0.0K
14:07 37.67 37.67 37.66 37.66 0.0K
14:08 37.67 37.67 37.67 37.67 0.0K
14:09 37.67 37.67 37.67 37.67 0.0K
14:13 37.68 37.68 37.68 37.68 0.0K
14:14 37.67 37.67 37.66 37.66 0.0K
14:15 37.65 37.66 37.65 37.66 0.0K
14:16 37.65 37.66 37.65 37.65 0.0K
14:17 37.66 37.66 37.66 37.66 0.0K
14:18 37.67 37.67 37.66 37.66 0.0K
14:19 37.66 37.66 37.66 37.66 0.0K
14:20 37.66 37.66 37.66 37.66 0.0K
14:22 37.66 37.66 37.65 37.65 0.0K
14:24 37.66 37.66 37.65 37.66 0.0K
14:25 37.66 37.66 37.66 37.66 0.0K
14:26 37.65 37.66 37.65 37.65 0.0K
14:27 37.66 37.66 37.66 37.66 0.0K
14:29 37.65 37.66 37.65 37.66 0.0K
14:30 37.65 37.66 37.65 37.66 0.0K
14:31 37.65 37.68 37.65 37.67 0.0K
14:32 37.68 37.68 37.66 37.66 0.0K
14:33 37.66 37.66 37.65 37.65 0.0K
14:34 37.65 37.65 37.62 37.62 0.0K
14:35 37.64 37.65 37.64 37.65 0.0K
14:36 37.64 37.66 37.64 37.64 0.0K
14:37 37.64 37.65 37.64 37.65 0.0K
14:38 37.64 37.67 37.64 37.67 0.0K
14:39 37.67 37.67 37.67 37.67 0.0K
14:40 37.67 37.68 37.67 37.68 0.0K
14:41 37.69 37.69 37.68 37.68 0.0K
14:42 37.68 37.69 37.68 37.68 0.0K
14:43 37.69 37.69 37.68 37.69 0.0K
14:44 37.68 37.68 37.68 37.68 0.0K
14:45 37.68 37.68 37.67 37.67 0.0K
14:46 37.66 37.67 37.66 37.66 0.0K
14:48 37.66 37.66 37.66 37.66 0.0K
14:50 37.67 37.67 37.65 37.65 0.0K
14:51 37.64 37.64 37.64 37.64 0.0K
14:52 37.63 37.64 37.63 37.64 0.0K
14:53 37.65 37.65 37.64 37.64 0.0K
14:57 37.66 37.67 37.65 37.67 0.0K
14:58 37.67 37.67 37.67 37.67 0.0K
14:59 37.67 37.68 37.67 37.68 0.0K
15:00 37.68 37.68 37.68 37.68 0.0K
15:03 37.68 37.68 37.67 37.68 0.0K
15:04 37.67 37.68 37.67 37.68 0.0K
15:07 37.68 37.68 37.68 37.68 0.0K
15:08 37.67 37.69 37.67 37.68 0.0K
15:09 37.68 37.68 37.67 37.67 0.0K
15:11 37.67 37.67 37.66 37.66 0.0K
15:15 37.65 37.66 37.65 37.66 0.0K
15:16 37.66 37.66 37.65 37.65 0.0K
15:19 37.66 37.66 37.66 37.66 0.0K
15:20 37.66 37.66 37.65 37.65 0.0K
15:21 37.67 37.69 37.67 37.69 0.0K
15:22 37.70 37.70 37.70 37.70 0.0K
15:23 37.71 37.71 37.71 37.71 0.0K
15:24 37.72 37.72 37.71 37.71 0.0K
15:25 37.72 37.72 37.71 37.71 0.0K
15:26 37.72 37.72 37.71 37.72 0.0K
15:27 37.71 37.72 37.71 37.72 0.0K
15:28 37.71 37.72 37.71 37.72 0.0K
15:29 37.71 37.73 37.71 37.72 0.0K
15:30 37.73 37.77 37.72 37.77 0.0K
15:31 37.75 37.76 37.74 37.74 0.0K
15:32 37.75 37.76 37.74 37.75 0.0K
15:33 37.74 37.74 37.74 37.74 0.0K
15:34 37.76 37.79 37.76 37.78 0.0K
15:35 37.80 37.82 37.80 37.81 0.0K
15:36 37.81 37.83 37.81 37.83 0.0K
15:37 37.83 37.83 37.82 37.82 0.0K
15:38 37.82 37.82 37.81 37.81 0.0K
15:39 37.82 37.82 37.82 37.82 0.0K
15:40 37.82 37.83 37.82 37.83 0.0K
15:41 37.82 37.84 37.82 37.83 0.0K
15:42 37.83 37.83 37.83 37.83 0.0K
15:43 37.84 37.84 37.84 37.84 0.0K
15:44 37.84 37.84 37.84 37.84 0.0K
15:45 37.84 37.84 37.84 37.84 0.0K
15:48 37.84 37.84 37.84 37.84 0.0K
15:49 37.84 37.84 37.82 37.82 0.0K
15:50 37.82 37.82 37.81 37.82 0.0K
15:51 37.81 37.83 37.81 37.83 0.0K
15:52 37.83 37.84 37.83 37.84 0.0K
15:53 37.84 37.84 37.84 37.84 0.0K
15:55 37.85 37.86 37.85 37.85 0.0K
15:56 37.86 37.87 37.86 37.87 0.0K
15:57 37.87 37.87 37.87 37.87 0.0K
15:58 37.87 37.87 37.87 37.87 0.0K
15:59 37.89 37.89 37.89 37.89 0.0K
16:00 37.90 37.92 37.90 37.91 0.0K
16:01 37.90 37.90 37.90 37.90 0.0K
16:02 37.89 37.90 37.89 37.89 0.0K
16:03 37.89 37.89 37.89 37.89 0.0K
16:04 37.88 37.89 37.87 37.89 0.0K
16:05 37.89 37.90 37.89 37.89 0.0K
16:06 37.89 37.89 37.88 37.88 0.0K
16:07 37.89 37.89 37.88 37.88 0.0K
16:08 37.88 37.88 37.86 37.87 0.0K
16:09 37.87 37.88 37.86 37.88 0.0K
16:10 37.89 37.91 37.89 37.90 0.0K
16:11 37.91 37.92 37.91 37.92 0.0K
16:13 37.92 37.92 37.91 37.91 0.0K
16:14 37.90 37.90 37.90 37.90 0.0K
16:15 37.89 37.90 37.89 37.90 0.0K
16:16 37.90 37.91 37.90 37.91 0.0K
16:17 37.91 37.91 37.91 37.91 0.0K
16:18 37.90 37.91 37.89 37.89 0.0K
16:19 37.90 37.90 37.89 37.89 0.0K
16:20 37.89 37.89 37.84 37.84 0.0K
16:21 37.83 37.83 37.82 37.83 0.0K
16:22 37.82 37.82 37.82 37.82 0.0K
16:23 37.82 37.82 37.82 37.82 0.0K
16:24 37.83 37.83 37.83 37.83 0.0K
16:25 37.82 37.84 37.82 37.83 0.0K
16:26 37.83 37.83 37.83 37.83 0.0K
16:27 37.82 37.84 37.82 37.84 0.0K
16:28 37.83 37.83 37.82 37.82 0.0K
16:30 37.82 37.82 37.82 37.82 0.0K
16:31 37.81 37.81 37.79 37.79 0.0K
16:32 37.79 37.80 37.79 37.80 0.0K
16:33 37.79 37.79 37.79 37.79 0.0K
16:34 37.79 37.81 37.78 37.80 0.0K
16:35 37.81 37.81 37.80 37.80 0.0K
16:36 37.81 37.81 37.78 37.78 0.0K
16:37 37.78 37.78 37.78 37.78 0.0K
16:39 37.79 37.80 37.79 37.80 0.0K
16:40 37.79 37.81 37.79 37.80 0.0K
16:41 37.79 37.80 37.79 37.79 0.0K
16:42 37.79 37.81 37.79 37.81 0.0K
16:43 37.80 37.82 37.80 37.81 0.0K
16:44 37.82 37.83 37.82 37.83 0.0K
16:45 37.82 37.82 37.82 37.82 0.0K
16:46 37.79 37.81 37.79 37.81 0.0K
16:48 37.81 37.81 37.80 37.81 0.0K
16:49 37.82 37.82 37.82 37.82 0.0K
16:50 37.83 37.84 37.82 37.84 0.0K
16:51 37.84 37.84 37.84 37.84 0.0K
16:52 37.84 37.84 37.84 37.84 0.0K
16:53 37.83 37.83 37.81 37.81 0.0K
16:54 37.82 37.83 37.82 37.83 0.0K
16:55 37.83 37.83 37.82 37.83 0.0K
16:57 37.84 37.84 37.83 37.84 0.0K
16:58 37.84 37.84 37.84 37.84 0.0K
16:59 37.83 37.83 37.82 37.82 0.0K
17:00 37.82 37.82 37.81 37.82 0.0K
17:02 37.81 37.81 37.81 37.81 0.0K
17:03 37.81 37.81 37.78 37.78 0.0K
17:04 37.78 37.79 37.78 37.78 0.0K
17:05 37.79 37.81 37.78 37.81 0.0K
17:07 37.81 37.83 37.81 37.83 0.0K
17:08 37.83 37.84 37.83 37.84 0.0K
17:09 37.85 37.85 37.85 37.85 0.0K
17:10 37.85 37.85 37.85 37.85 0.0K
17:11 37.86 37.86 37.85 37.85 0.0K
17:12 37.85 37.85 37.85 37.85 0.0K
17:14 37.84 37.84 37.83 37.83 0.0K
17:15 37.83 37.83 37.83 37.83 0.0K
17:16 37.83 37.83 37.81 37.82 0.0K
17:17 37.83 37.83 37.83 37.83 0.0K
17:18 37.82 37.83 37.82 37.83 0.0K
17:19 37.82 37.83 37.82 37.83 0.0K
17:21 37.81 37.82 37.81 37.82 0.0K
17:22 37.81 37.81 37.80 37.80 0.0K
17:23 37.81 37.83 37.81 37.81 0.0K
17:24 37.82 37.82 37.81 37.82 0.0K
17:25 37.82 37.82 37.82 37.82 0.0K
17:26 37.82 37.82 37.82 37.82 0.0K
17:27 37.82 37.83 37.82 37.82 0.0K
17:28 37.83 37.86 37.83 37.86 0.0K
17:29 37.85 37.85 37.85 37.85 0.0K
17:35 37.91 37.91 37.91 37.91 1,825.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 37.63 37.86 37.41 37.82 1.4M
2025-09-29 37.95 38.10 37.53 37.78 1.3M
2025-09-26 37.45 37.92 37.30 37.91 1.8M
2025-09-25 37.08 37.51 36.98 37.27 1.6M
2025-09-24 36.75 37.27 36.67 37.11 1.6M
2025-09-23 36.63 36.90 36.41 36.63 1.4M
2025-09-22 35.59 36.31 35.59 36.31 1.9M
2025-09-19 35.26 35.55 35.22 35.45 4.7M
2025-09-18 35.69 35.83 35.25 35.25 1.8M
2025-09-17 35.59 36.13 35.59 35.76 1.9M
2025-09-16 36.27 36.38 35.62 35.62 1.6M
2025-09-15 35.91 36.24 35.83 36.14 1.4M
2025-09-12 35.95 36.03 35.72 35.93 1.3M
2025-09-11 35.90 36.02 35.58 35.75 1.4M
2025-09-10 35.67 35.86 35.55 35.86 1.2M
2025-09-09 35.82 35.99 35.56 35.71 1.2M
2025-09-08 35.53 35.93 35.34 35.82 2.0M
2025-09-05 34.68 35.16 34.61 35.02 1.5M
2025-09-04 34.27 34.84 34.25 34.66 1.5M
2025-09-03 33.88 34.14 33.72 33.98 1.3M
2025-09-02 34.40 34.43 33.77 33.93 1.3M
2025-09-01 34.31 34.61 34.12 34.34 0.9M
2025-08-29 34.38 34.50 34.20 34.24 1.0M
2025-08-28 35.00 35.10 34.37 34.56 1.3M
2025-08-27 35.00 35.27 34.81 34.92 0.9M
2025-08-26 35.35 35.49 35.00 35.00 1.5M
2025-08-25 35.18 35.37 34.87 35.35 1.6M
2025-08-22 35.70 35.89 35.48 35.72 1.0M
2025-08-21 35.40 35.69 35.38 35.69 1.1M
2025-08-20 35.34 35.53 35.11 35.37 1.1M
2025-08-19 35.35 35.68 35.15 35.26 1.2M
2025-08-18 35.08 35.76 35.08 35.19 1.6M
2025-08-15 34.68 35.27 34.68 34.83 2.1M
2025-08-14 34.65 35.20 33.86 34.58 5.5M
2025-08-13 35.50 35.82 35.43 35.47 1.1M
2025-08-12 35.69 35.79 35.47 35.52 1.2M
2025-08-11 35.87 35.87 34.91 35.55 2.3M
2025-08-08 36.11 36.53 35.90 35.90 1.2M
2025-08-07 36.57 36.59 35.99 36.14 1.3M
2025-08-06 36.60 36.80 36.55 36.62 0.9M
2025-08-05 36.40 36.62 36.18 36.49 1.1M
2025-08-04 35.83 36.38 35.83 36.23 1.0M
2025-08-01 35.79 36.18 35.55 35.80 1.3M
2025-07-31 36.28 36.35 35.81 35.91 1.8M
2025-07-30 36.56 36.66 36.23 36.34 1.3M
2025-07-29 35.83 36.52 35.83 36.40 1.6M
2025-07-28 36.41 36.48 35.72 35.92 1.8M
2025-07-25 36.11 36.24 35.86 36.21 1.2M
2025-07-24 36.50 36.98 36.22 36.23 2.0M
2025-07-23 37.75 37.77 36.80 36.80 2.6M
2025-07-22 37.08 37.78 37.08 37.69 1.7M
2025-07-21 36.63 37.18 36.57 37.14 1.4M
2025-07-18 36.27 36.52 36.27 36.47 1.1M
2025-07-17 36.30 36.38 36.06 36.17 1.5M
2025-07-16 36.32 36.58 36.27 36.33 1.1M
2025-07-15 36.17 36.66 36.10 36.37 1.5M
2025-07-14 36.18 36.27 35.98 36.17 0.9M
2025-07-11 35.88 36.31 35.85 36.31 1.3M
2025-07-10 36.24 36.44 35.88 35.90 1.3M
2025-07-09 35.53 36.17 35.52 36.17 1.6M
2025-07-08 35.82 35.87 35.29 35.36 2.0M
2025-07-07 36.33 36.35 35.78 35.84 1.0M
2025-07-04 36.40 36.50 36.11 36.29 1.0M
2025-07-03 36.16 36.55 35.98 36.40 1.5M
2025-07-02 36.50 36.72 35.84 36.05 2.1M
2025-07-01 35.76 36.37 35.69 36.05 2.4M
2025-06-30 35.86 35.98 35.27 35.43 1.9M
2025-06-27 35.85 36.06 35.64 35.76 1.2M
2025-06-26 35.98 36.17 35.72 35.74 1.1M
2025-06-25 36.20 36.26 35.72 35.76 1.8M
2025-06-24 35.40 36.06 35.12 36.02 2.4M
2025-06-23 35.10 36.03 35.10 35.80 2.6M
2025-06-20 35.08 35.35 34.89 35.20 6.6M
2025-06-19 34.90 35.18 34.78 35.00 1.6M
2025-06-18 35.41 35.55 35.06 35.06 1.8M
2025-06-17 35.57 35.65 35.26 35.47 2.5M
2025-06-16 35.62 35.90 35.49 35.90 2.7M
2025-06-13 35.68 35.90 35.40 35.59 3.5M
2025-06-12 34.70 35.37 34.44 35.23 3.0M
2025-06-11 34.03 34.81 33.94 34.68 3.2M
2025-06-10 33.63 33.95 33.40 33.95 1.5M
2025-06-09 33.49 33.64 33.32 33.55 1.1M
2025-06-06 33.35 33.58 33.28 33.47 1.1M
2025-06-05 33.30 33.49 33.06 33.19 1.3M
2025-06-04 33.56 33.72 33.29 33.38 1.4M
2025-06-03 33.33 33.40 33.02 33.32 2.2M
2025-06-02 33.04 33.36 32.95 33.08 2.1M
2025-05-30 33.09 33.46 32.94 33.13 2.9M
2025-05-29 32.58 33.07 32.43 32.91 1.5M
2025-05-28 32.60 32.81 32.46 32.59 2.3M
2025-05-27 32.96 32.96 32.56 32.59 2.4M
2025-05-26 32.65 33.02 32.51 33.02 1.6M
2025-05-23 32.64 32.84 32.10 32.35 2.6M
2025-05-22 32.83 33.10 32.54 32.60 2.7M
2025-05-21 33.38 33.47 32.99 33.25 2.8M
2025-05-20 32.62 33.45 32.60 33.39 3.9M
2025-05-19 32.21 32.40 31.90 32.40 2.3M
2025-05-16 32.66 32.87 32.02 32.08 2.9M
2025-05-15 31.80 32.49 30.94 32.35 3.8M
2025-05-14 32.18 32.46 31.72 32.22 2.8M
2025-05-13 32.68 33.48 32.15 32.32 3.7M
2025-05-12 32.88 33.07 32.34 32.48 2.6M
2025-05-09 32.65 33.00 32.33 32.61 3.0M
2025-05-08 32.71 32.94 32.01 32.68 2.7M
2025-05-07 33.24 33.33 32.68 32.76 2.5M
2025-05-06 33.32 33.44 32.91 33.20 2.1M
2025-05-05 33.25 33.36 33.05 33.27 1.8M
2025-05-02 33.40 33.58 32.88 33.15 2.8M
2025-04-30 34.14 34.26 33.40 34.20 2.9M
2025-04-29 33.77 34.39 33.66 34.19 1.8M
2025-04-28 33.98 34.16 33.37 33.72 2.3M
2025-04-25 34.01 34.28 33.84 33.84 2.0M
2025-04-24 33.91 34.29 33.81 34.02 2.3M
2025-04-23 34.43 34.44 33.33 33.59 3.0M
2025-04-22 34.24 34.38 33.64 34.14 1.9M
2025-04-17 33.98 34.31 33.80 34.08 2.3M
2025-04-16 33.90 34.10 33.69 34.08 2.1M
2025-04-15 32.91 33.67 32.87 33.67 2.8M
2025-04-14 32.99 33.17 32.62 32.83 1.9M
2025-04-11 32.60 33.00 32.39 32.53 3.0M
2025-04-10 32.29 32.59 32.00 32.13 3.3M
2025-04-09 31.19 31.72 30.65 31.29 3.7M
2025-04-08 31.51 32.02 31.01 31.73 3.6M
2025-04-07 30.40 32.41 30.06 31.31 7.6M
2025-04-04 34.18 34.47 32.11 32.33 5.7M
2025-04-03 33.73 34.66 33.47 34.16 3.7M
2025-04-02 33.45 33.94 33.45 33.76 2.3M
2025-04-01 33.01 33.98 32.96 33.55 3.9M
2025-03-31 33.07 33.20 32.59 33.02 2.0M
2025-03-28 33.02 33.28 32.59 33.12 2.2M
2025-03-27 32.80 33.17 32.75 32.98 2.0M
2025-03-26 32.68 33.09 32.66 32.86 2.0M
2025-03-25 32.82 32.96 32.54 32.57 1.8M
2025-03-24 32.71 33.30 32.51 32.58 3.1M
2025-03-21 32.30 32.64 32.02 32.09 5.9M
2025-03-20 32.30 32.87 31.54 32.06 6.6M
2025-03-19 33.35 33.50 32.91 33.05 3.6M
2025-03-18 32.52 33.36 32.52 33.25 3.6M
2025-03-17 32.19 32.63 32.13 32.42 2.4M
2025-03-14 31.98 32.57 31.71 32.19 4.1M
2025-03-13 31.30 32.79 31.13 31.99 7.0M
2025-03-12 31.20 31.63 30.81 31.16 2.5M
2025-03-11 30.92 31.55 30.92 31.08 2.5M
2025-03-10 31.25 31.39 30.77 30.89 2.4M
2025-03-07 31.19 31.28 30.52 31.12 2.9M
2025-03-06 30.44 31.18 30.39 31.00 3.4M
2025-03-05 30.20 30.97 30.20 30.45 2.8M
2025-03-04 30.70 30.93 30.24 30.35 2.2M
2025-03-03 30.26 30.79 30.10 30.62 2.1M
2025-02-28 30.16 30.45 29.83 30.32 2.5M
2025-02-27 30.54 30.60 29.94 30.12 3.4M
2025-02-26 30.48 30.75 30.21 30.67 1.9M
2025-02-25 30.32 30.66 30.16 30.16 2.7M
2025-02-24 29.70 30.26 29.57 30.25 3.6M
2025-02-21 28.86 29.26 28.64 29.13 3.2M
2025-02-20 28.72 29.30 28.55 28.81 3.7M
2025-02-19 28.47 29.01 28.32 28.48 2.7M
2025-02-18 28.59 28.65 28.10 28.41 2.7M
2025-02-17 28.60 28.80 28.32 28.47 1.9M
2025-02-14 28.30 28.71 28.24 28.55 2.1M
2025-02-13 28.21 28.70 27.95 28.38 4.0M
2025-02-12 29.14 29.36 28.37 28.45 3.2M
2025-02-11 29.19 29.35 28.95 29.06 1.8M
2025-02-10 28.81 29.24 28.71 29.20 2.3M
2025-02-07 29.36 29.77 28.65 28.65 4.1M
2025-02-06 29.99 30.12 29.16 29.34 3.4M
2025-02-05 29.65 30.06 29.43 30.00 2.7M
2025-02-04 29.63 29.74 29.31 29.72 2.2M
2025-02-03 29.65 29.81 29.29 29.63 1.8M
2025-01-31 29.72 30.04 29.67 29.88 2.0M
2025-01-30 29.38 29.76 29.16 29.61 1.7M
2025-01-29 29.01 29.37 28.72 29.37 2.2M
2025-01-28 28.55 29.65 28.41 29.01 2.9M
2025-01-27 28.70 29.08 28.52 28.52 2.3M
2025-01-24 28.93 29.02 28.54 28.71 1.7M
2025-01-23 28.66 28.92 28.61 28.89 1.3M
2025-01-22 29.34 29.40 28.64 28.65 2.6M
2025-01-21 28.80 29.41 28.66 29.40 2.2M
2025-01-20 29.43 29.67 29.09 29.51 1.8M
2025-01-17 29.29 29.76 29.22 29.35 2.9M
2025-01-16 29.03 29.13 28.68 29.01 2.2M
2025-01-15 28.57 29.19 28.39 28.98 2.2M
2025-01-14 28.67 28.69 28.22 28.36 1.9M
2025-01-13 28.18 28.92 28.16 28.58 2.1M
2025-01-10 28.50 28.55 27.98 28.14 3.3M
2025-01-09 29.18 29.33 28.52 28.54 2.6M
2025-01-08 29.72 29.78 29.08 29.27 3.0M
2025-01-07 30.23 30.41 29.93 29.99 2.0M
2025-01-06 30.44 30.47 30.08 30.27 1.9M
2025-01-03 29.67 30.50 29.32 30.33 3.7M
2025-01-02 28.93 29.66 28.88 29.56 3.0M