利洁时

RKT
🏛️ 英国 →
5,528.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 5,642.20 5,642.20 5,636.00 5,636.00 32.5K
08:01 5,642.00 5,642.00 5,634.00 5,640.00 0.7K
08:02 5,636.00 5,636.00 5,620.00 5,620.00 0.3K
08:03 5,616.00 5,616.00 5,610.00 5,614.00 0.6K
08:04 5,612.00 5,618.00 5,598.00 5,602.00 23.8K
08:05 5,610.00 5,612.00 5,610.00 5,610.00 1.2K
08:06 5,606.00 5,606.00 5,604.00 5,604.00 0.8K
08:07 5,596.00 5,596.00 5,596.00 5,596.00 0.1K
08:08 5,595.26 5,595.26 5,590.00 5,590.00 0.2K
08:09 5,592.00 5,594.00 5,592.00 5,594.00 0.2K
08:10 5,596.00 5,596.00 5,596.00 5,596.00 0.7K
08:11 5,594.00 5,598.00 5,594.00 5,598.00 0.1K
08:12 5,598.00 5,598.00 5,592.00 5,594.00 0.7K
08:13 5,596.00 5,596.00 5,594.00 5,594.00 0.1K
08:14 5,596.00 5,596.00 5,578.00 5,578.00 0.7K
08:15 5,576.00 5,578.00 5,576.00 5,576.00 2.5K
08:16 5,576.00 5,576.00 5,572.00 5,572.00 1.5K
08:17 5,574.00 5,578.00 5,574.00 5,578.00 1.2K
08:19 5,580.00 5,580.00 5,580.00 5,580.00 0.1K
08:20 5,580.00 5,580.00 5,576.00 5,576.00 0.9K
08:21 5,578.00 5,582.00 5,576.00 5,582.00 2.2K
08:22 5,580.00 5,580.00 5,578.00 5,580.00 5.5K
08:23 5,578.00 5,578.00 5,576.00 5,576.00 0.6K
08:24 5,576.00 5,578.00 5,576.00 5,578.00 0.4K
08:25 5,578.00 5,578.00 5,578.00 5,578.00 0.0K
08:26 5,578.00 5,578.00 5,570.00 5,570.00 5.5K
08:27 5,570.00 5,570.00 5,570.00 5,570.00 0.1K
08:28 5,572.00 5,572.00 5,568.00 5,570.00 0.5K
08:29 5,568.00 5,568.00 5,566.00 5,566.00 0.8K
08:31 5,566.00 5,566.00 5,562.00 5,564.00 0.9K
08:32 5,556.00 5,556.00 5,550.00 5,550.00 3.3K
08:34 5,554.00 5,560.00 5,550.00 5,560.00 8.0K
08:35 5,558.00 5,558.00 5,558.00 5,558.00 0.4K
08:36 5,554.00 5,556.00 5,550.00 5,550.00 1.2K
08:38 5,550.00 5,554.00 5,550.00 5,552.00 1.6K
08:39 5,552.00 5,552.00 5,552.00 5,552.00 0.2K
08:40 5,552.00 5,552.00 5,548.00 5,548.00 1.0K
08:41 5,548.00 5,548.00 5,548.00 5,548.00 0.6K
08:42 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
08:44 5,548.00 5,548.00 5,548.00 5,548.00 0.2K
08:45 5,546.00 5,546.00 5,540.00 5,540.00 0.9K
08:46 5,540.47 5,540.47 5,540.47 5,540.47 0.0K
08:47 5,544.00 5,550.00 5,541.91 5,550.00 1.5K
08:48 5,550.00 5,550.00 5,548.00 5,550.00 0.5K
08:50 5,552.00 5,552.00 5,549.92 5,552.00 0.8K
08:51 5,548.00 5,548.00 5,548.00 5,548.00 0.1K
08:52 5,552.00 5,552.00 5,550.00 5,550.00 0.7K
08:53 5,548.00 5,550.00 5,548.00 5,550.00 0.4K
08:54 5,544.00 5,544.00 5,536.00 5,536.00 2.8K
08:55 5,538.00 5,542.00 5,538.00 5,542.00 0.8K
08:56 5,544.00 5,544.00 5,544.00 5,544.00 0.0K
08:57 5,541.21 5,541.21 5,539.61 5,539.61 0.4K
08:58 5,542.00 5,542.00 5,542.00 5,542.00 0.2K
08:59 5,542.58 5,542.58 5,542.58 5,542.58 0.0K
09:00 5,548.00 5,548.00 5,548.00 5,548.00 0.6K
09:01 5,548.00 5,548.00 5,548.00 5,548.00 0.1K
09:02 5,540.00 5,544.00 5,540.00 5,544.00 2.8K
09:03 5,542.00 5,542.00 5,542.00 5,542.00 0.4K
09:04 5,540.00 5,540.00 5,540.00 5,540.00 0.1K
09:05 5,540.00 5,540.00 5,540.00 5,540.00 0.0K
09:06 5,540.00 5,540.00 5,539.92 5,539.92 0.9K
09:07 5,540.00 5,540.00 5,540.00 5,540.00 0.5K
09:08 5,540.00 5,540.00 5,538.81 5,538.81 0.3K
09:09 5,542.00 5,542.00 5,542.00 5,542.00 0.1K
09:10 5,540.00 5,540.00 5,540.00 5,540.00 0.2K
09:11 5,540.00 5,540.00 5,540.00 5,540.00 0.1K
09:13 5,540.00 5,540.00 5,540.00 5,540.00 0.3K
09:16 5,540.00 5,540.00 5,540.00 5,540.00 0.0K
09:17 5,546.00 5,546.00 5,546.00 5,546.00 1.4K
09:18 5,544.00 5,550.00 5,544.00 5,550.00 0.7K
09:19 5,554.00 5,560.00 5,554.00 5,560.00 0.3K
09:20 5,564.00 5,566.00 5,564.00 5,566.00 0.8K
09:21 5,562.00 5,562.00 5,558.00 5,560.00 1.3K
09:22 5,554.00 5,554.00 5,551.61 5,552.00 0.2K
09:23 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
09:24 5,552.00 5,552.00 5,552.00 5,552.00 0.5K
09:25 5,554.00 5,556.00 5,554.00 5,556.00 0.3K
09:26 5,554.00 5,554.00 5,552.00 5,552.00 0.4K
09:27 5,556.00 5,556.00 5,556.00 5,556.00 0.0K
09:28 5,552.94 5,554.00 5,552.07 5,552.07 0.6K
09:29 5,554.00 5,554.00 5,554.00 5,554.00 0.5K
09:30 5,556.00 5,556.00 5,554.00 5,554.00 0.6K
09:31 5,554.00 5,554.00 5,554.00 5,554.00 0.1K
09:32 5,552.00 5,552.00 5,544.00 5,544.00 4.4K
09:33 5,544.00 5,544.00 5,544.00 5,544.00 0.2K
09:34 5,544.00 5,544.00 5,544.00 5,544.00 0.1K
09:35 5,544.00 5,544.00 5,544.00 5,544.00 0.6K
09:36 5,544.00 5,546.00 5,544.00 5,546.00 2.3K
09:37 5,548.00 5,552.00 5,548.00 5,550.00 1.1K
09:40 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
09:42 5,552.00 5,552.00 5,550.00 5,550.00 0.1K
09:43 5,548.00 5,550.00 5,548.00 5,550.00 0.2K
09:45 5,546.00 5,550.00 5,545.12 5,545.10 2.9K
09:46 5,548.00 5,548.00 5,546.00 5,546.96 0.3K
09:47 5,546.00 5,546.00 5,546.00 5,546.00 0.7K
09:48 5,546.39 5,546.39 5,546.39 5,546.39 0.1K
09:49 5,546.00 5,546.00 5,546.00 5,546.00 0.2K
09:50 5,544.00 5,544.00 5,543.29 5,543.29 0.9K
09:51 5,546.00 5,546.00 5,546.00 5,546.00 0.4K
09:52 5,546.00 5,546.00 5,544.00 5,544.00 0.3K
09:53 5,542.00 5,542.00 5,540.00 5,540.00 0.9K
09:54 5,538.00 5,540.00 5,538.00 5,540.00 0.4K
09:57 5,538.00 5,538.19 5,538.00 5,538.00 0.1K
09:59 5,536.00 5,536.00 5,536.00 5,536.00 0.0K
10:00 5,538.00 5,540.00 5,538.00 5,540.00 2.5K
10:01 5,538.00 5,538.00 5,538.00 5,538.00 0.8K
10:02 5,540.00 5,540.00 5,540.00 5,540.00 0.6K
10:03 5,538.00 5,538.00 5,538.00 5,538.00 0.1K
10:05 5,536.00 5,536.00 5,536.00 5,536.00 0.3K
10:06 5,535.99 5,535.99 5,534.00 5,534.00 0.2K
10:08 5,536.00 5,538.00 5,536.00 5,538.00 0.9K
10:09 5,538.00 5,538.00 5,538.00 5,538.00 0.0K
10:10 5,538.00 5,538.00 5,538.00 5,538.00 0.0K
10:12 5,538.54 5,538.54 5,538.00 5,538.16 0.3K
10:13 5,538.00 5,538.00 5,538.00 5,538.00 0.2K
10:14 5,538.00 5,540.00 5,538.00 5,538.00 0.4K
10:15 5,540.00 5,540.00 5,540.00 5,540.00 0.0K
10:16 5,538.00 5,538.00 5,538.00 5,538.00 0.1K
10:17 5,538.00 5,542.00 5,538.00 5,542.00 1.3K
10:19 5,544.00 5,544.00 5,540.00 5,540.00 0.8K
10:20 5,546.00 5,546.00 5,546.00 5,546.00 0.0K
10:21 5,546.00 5,546.00 5,544.00 5,546.00 1.5K
10:23 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
10:24 5,548.00 5,550.00 5,546.00 5,546.00 0.5K
10:25 5,546.00 5,546.00 5,546.00 5,546.00 0.4K
10:26 5,544.00 5,544.00 5,544.00 5,544.00 0.1K
10:27 5,542.00 5,542.00 5,542.00 5,542.00 0.1K
10:31 5,542.00 5,542.00 5,542.00 5,542.00 0.1K
10:32 5,542.00 5,542.00 5,542.00 5,542.00 0.2K
10:33 5,542.54 5,544.00 5,542.00 5,544.00 0.0K
10:34 5,544.00 5,544.00 5,544.00 5,544.00 0.0K
10:35 5,546.00 5,550.00 5,546.00 5,550.00 0.9K
10:36 5,550.00 5,556.00 5,550.00 5,556.00 0.2K
10:38 5,553.30 5,553.30 5,553.30 5,553.30 0.0K
10:39 5,553.44 5,553.44 5,553.44 5,553.44 0.0K
10:40 5,556.00 5,556.00 5,556.00 5,556.00 0.0K
10:42 5,554.00 5,556.00 5,554.00 5,556.00 0.8K
10:43 5,554.00 5,554.00 5,552.00 5,552.00 0.0K
10:44 5,554.00 5,554.00 5,554.00 5,554.00 0.0K
10:45 5,554.59 5,554.59 5,554.59 5,554.59 0.0K
10:46 5,556.00 5,556.00 5,556.00 5,556.00 0.1K
10:47 5,558.00 5,558.00 5,556.00 5,556.00 0.3K
10:48 5,560.00 5,562.00 5,560.00 5,562.00 0.5K
10:49 5,562.00 5,562.00 5,562.00 5,562.00 0.0K
10:50 5,564.00 5,564.00 5,564.00 5,564.00 0.0K
10:51 5,560.00 5,562.00 5,560.00 5,562.00 5.2K
10:52 5,562.00 5,564.00 5,562.00 5,564.00 0.2K
10:53 5,568.00 5,568.00 5,568.00 5,568.00 1.6K
10:56 5,570.00 5,570.00 5,570.00 5,570.00 0.1K
10:57 5,570.00 5,570.00 5,570.00 5,570.00 6.5K
10:58 5,568.00 5,568.00 5,566.00 5,566.00 0.5K
11:00 5,562.00 5,564.00 5,562.00 5,564.00 1.3K
11:01 5,563.14 5,564.00 5,563.14 5,564.00 1.3K
11:02 5,564.42 5,566.00 5,564.42 5,566.00 0.1K
11:03 5,564.00 5,564.00 5,564.00 5,564.00 2.1K
11:05 5,564.00 5,566.00 5,564.00 5,566.00 0.6K
11:07 5,562.00 5,562.42 5,562.00 5,562.40 0.0K
11:08 5,564.00 5,564.00 5,564.00 5,564.00 0.3K
11:09 5,562.00 5,562.00 5,562.00 5,562.00 0.1K
11:10 5,560.00 5,562.00 5,560.00 5,562.00 0.0K
11:11 5,562.00 5,562.00 5,562.00 5,562.00 0.0K
11:12 5,560.00 5,560.00 5,560.00 5,560.00 0.2K
11:13 5,562.00 5,562.00 5,562.00 5,562.00 0.0K
11:14 5,560.30 5,562.00 5,560.30 5,562.00 0.4K
11:15 5,560.00 5,560.00 5,560.00 5,560.00 0.1K
11:16 5,560.00 5,560.00 5,560.00 5,560.00 0.1K
11:19 5,564.00 5,564.42 5,564.00 5,564.42 0.2K
11:22 5,566.00 5,566.00 5,566.00 5,566.00 0.2K
11:23 5,562.00 5,562.00 5,562.00 5,562.00 1.2K
11:24 5,562.00 5,562.00 5,562.00 5,562.00 0.0K
11:25 5,560.42 5,560.42 5,560.00 5,560.00 0.1K
11:27 5,556.00 5,557.99 5,556.00 5,556.00 0.4K
11:28 5,556.00 5,556.00 5,554.00 5,554.00 0.3K
11:29 5,554.00 5,554.00 5,554.00 5,554.00 0.0K
11:30 5,554.16 5,554.16 5,554.16 5,554.16 0.0K
11:35 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
11:36 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
11:37 5,554.00 5,554.00 5,553.21 5,553.21 0.0K
11:38 5,554.00 5,554.00 5,554.00 5,554.00 0.7K
11:39 5,554.00 5,554.00 5,552.61 5,552.61 1.3K
11:41 5,554.00 5,554.00 5,552.00 5,552.00 0.4K
11:42 5,554.00 5,554.00 5,554.00 5,554.00 0.2K
11:45 5,556.00 5,556.00 5,556.00 5,556.00 0.4K
11:46 5,558.00 5,560.00 5,558.00 5,560.00 0.6K
11:47 5,560.00 5,560.00 5,560.00 5,560.00 0.2K
11:48 5,561.00 5,561.00 5,561.00 5,561.00 0.1K
11:50 5,560.00 5,560.00 5,560.00 5,560.00 0.2K
11:54 5,566.00 5,566.00 5,566.00 5,566.00 0.0K
11:55 5,564.00 5,564.00 5,564.00 5,564.00 0.2K
11:56 5,562.00 5,562.00 5,554.00 5,554.00 1.2K
11:57 5,554.00 5,554.00 5,554.00 5,554.00 0.0K
11:58 5,554.00 5,554.00 5,554.00 5,554.00 1.8K
11:59 5,550.00 5,550.00 5,550.00 5,550.00 1.2K
12:00 5,554.00 5,554.00 5,550.00 5,550.00 0.4K
12:01 5,550.00 5,550.00 5,550.00 5,550.00 0.7K
12:02 5,550.00 5,550.00 5,550.00 5,550.00 0.6K
12:05 5,550.00 5,550.00 5,548.00 5,548.00 0.3K
12:06 5,550.00 5,550.00 5,550.00 5,550.00 0.4K
12:07 5,550.00 5,550.00 5,550.00 5,550.00 0.3K
12:08 5,550.00 5,550.00 5,550.00 5,550.00 0.5K
12:09 5,550.00 5,550.00 5,548.00 5,548.00 0.2K
12:10 5,548.00 5,548.00 5,548.00 5,548.00 0.2K
12:13 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
12:14 5,548.00 5,548.00 5,548.00 5,548.00 0.5K
12:15 5,548.00 5,548.00 5,546.00 5,548.00 0.4K
12:16 5,548.00 5,548.00 5,546.00 5,546.00 0.1K
12:17 5,549.00 5,552.00 5,549.00 5,552.00 1.7K
12:18 5,556.00 5,560.00 5,556.00 5,558.00 0.9K
12:19 5,558.00 5,560.00 5,558.00 5,560.00 0.6K
12:20 5,554.00 5,554.00 5,552.00 5,552.00 0.5K
12:21 5,552.00 5,552.00 5,552.00 5,552.00 0.0K
12:22 5,550.00 5,550.00 5,550.00 5,550.00 0.2K
12:24 5,550.00 5,550.00 5,550.00 5,550.00 0.5K
12:27 5,550.00 5,550.00 5,548.00 5,548.00 0.7K
12:29 5,550.00 5,550.00 5,548.00 5,550.00 0.3K
12:30 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
12:31 5,548.00 5,548.00 5,548.00 5,548.00 0.6K
12:32 5,550.00 5,550.00 5,550.00 5,550.00 0.0K
12:34 5,550.00 5,550.00 5,550.00 5,550.00 0.6K
12:35 5,552.00 5,552.00 5,552.00 5,552.00 0.0K
12:36 5,552.00 5,552.00 5,552.00 5,552.00 0.2K
12:37 5,552.00 5,552.00 5,550.00 5,552.00 0.2K
12:38 5,550.00 5,552.00 5,550.00 5,552.00 0.4K
12:39 5,552.00 5,552.00 5,552.00 5,552.00 0.0K
12:42 5,554.00 5,554.00 5,554.00 5,554.00 0.2K
12:43 5,554.00 5,554.00 5,552.00 5,552.00 0.2K
12:44 5,554.00 5,556.00 5,554.00 5,556.00 0.1K
12:45 5,552.00 5,552.00 5,550.20 5,550.19 1.6K
12:46 5,552.00 5,552.00 5,552.00 5,552.00 0.0K
12:47 5,554.00 5,554.00 5,554.00 5,554.00 0.1K
12:49 5,552.00 5,554.00 5,552.00 5,554.00 0.1K
12:50 5,552.27 5,552.27 5,552.27 5,552.27 0.0K
12:51 5,550.00 5,550.00 5,550.00 5,550.00 0.2K
12:52 5,550.00 5,550.00 5,550.00 5,550.00 0.9K
12:53 5,552.00 5,552.00 5,552.00 5,552.00 0.0K
12:54 5,552.00 5,554.00 5,552.00 5,554.00 0.6K
12:55 5,553.13 5,553.13 5,553.13 5,553.13 0.0K
12:56 5,554.00 5,554.00 5,550.00 5,550.00 0.9K
12:57 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
12:58 5,550.00 5,550.00 5,550.00 5,550.00 0.5K
12:59 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
13:00 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
13:01 5,546.00 5,546.00 5,546.00 5,546.00 0.0K
13:02 5,543.13 5,543.13 5,543.13 5,543.13 1.5K
13:03 5,544.00 5,544.00 5,544.00 5,544.00 0.4K
13:06 5,542.00 5,542.00 5,542.00 5,542.00 0.1K
13:07 5,540.00 5,540.00 5,538.00 5,538.00 0.3K
13:08 5,540.00 5,542.00 5,540.00 5,542.00 0.8K
13:12 5,542.00 5,542.00 5,542.00 5,542.00 0.0K
13:14 5,540.20 5,542.00 5,540.20 5,542.00 0.0K
13:15 5,542.00 5,542.00 5,542.00 5,542.00 0.6K
13:16 5,544.00 5,544.00 5,544.00 5,544.00 0.5K
13:17 5,546.00 5,546.00 5,546.00 5,546.00 0.0K
13:18 5,542.84 5,542.84 5,542.84 5,542.85 0.1K
13:20 5,542.00 5,544.00 5,542.00 5,542.00 3.0K
13:22 5,542.00 5,542.00 5,542.00 5,542.00 0.5K
13:26 5,542.00 5,544.00 5,542.00 5,544.00 0.5K
13:27 5,544.00 5,546.00 5,544.00 5,546.00 0.1K
13:28 5,546.00 5,546.00 5,546.00 5,546.00 0.0K
13:30 5,544.00 5,544.00 5,544.00 5,544.00 0.4K
13:31 5,546.00 5,546.00 5,546.00 5,546.00 0.0K
13:32 5,546.00 5,546.00 5,546.00 5,546.00 0.4K
13:33 5,546.00 5,546.00 5,546.00 5,546.00 0.4K
13:35 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
13:36 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
13:37 5,548.00 5,548.00 5,548.00 5,548.00 0.2K
13:38 5,550.00 5,552.00 5,550.00 5,552.00 1.2K
13:40 5,550.00 5,550.00 5,550.00 5,550.00 0.5K
13:41 5,550.00 5,550.00 5,550.00 5,550.00 0.4K
13:43 5,550.00 5,550.00 5,550.00 5,550.00 0.4K
13:44 5,550.00 5,552.00 5,550.00 5,552.00 0.3K
13:45 5,550.00 5,550.17 5,550.00 5,550.00 0.4K
13:46 5,552.00 5,552.00 5,552.00 5,552.00 0.0K
13:47 5,550.00 5,552.00 5,550.00 5,552.00 0.5K
13:48 5,550.00 5,552.00 5,550.00 5,552.00 0.1K
13:49 5,550.00 5,552.00 5,550.00 5,552.00 0.1K
13:50 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
13:51 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
13:52 5,550.00 5,550.00 5,550.00 5,550.00 0.3K
13:53 5,548.00 5,548.00 5,548.00 5,548.00 0.0K
13:54 5,552.00 5,552.00 5,552.00 5,552.00 1.0K
13:55 5,552.00 5,552.83 5,552.00 5,552.83 0.4K
13:56 5,554.00 5,554.00 5,554.00 5,554.00 0.0K
13:57 5,554.00 5,554.00 5,553.58 5,553.58 0.1K
13:58 5,554.00 5,554.00 5,554.00 5,554.00 0.1K
13:59 5,552.00 5,552.00 5,552.00 5,552.00 0.5K
14:01 5,550.00 5,550.00 5,550.00 5,550.00 0.0K
14:02 5,550.00 5,552.00 5,550.00 5,552.00 0.1K
14:03 5,550.00 5,550.00 5,550.00 5,550.00 0.4K
14:04 5,550.00 5,550.00 5,550.00 5,550.00 0.6K
14:05 5,550.00 5,550.00 5,546.00 5,546.00 0.8K
14:07 5,548.00 5,548.00 5,546.00 5,546.00 0.0K
14:10 5,548.00 5,548.00 5,548.00 5,548.00 0.6K
14:11 5,548.00 5,550.00 5,548.00 5,550.00 0.2K
14:12 5,550.00 5,550.00 5,550.00 5,550.00 0.1K
14:17 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
14:19 5,552.00 5,552.83 5,552.00 5,552.00 0.8K
14:20 5,552.00 5,552.00 5,552.00 5,552.00 0.1K
14:21 5,554.00 5,556.00 5,554.00 5,556.00 0.6K
14:23 5,556.00 5,556.00 5,556.00 5,556.00 0.1K
14:24 5,554.00 5,554.00 5,554.00 5,554.00 0.1K
14:26 5,554.00 5,558.00 5,554.00 5,558.00 0.3K
14:27 5,554.00 5,558.00 5,554.00 5,558.00 0.5K
14:28 5,560.00 5,560.00 5,560.00 5,560.00 0.0K
14:29 5,558.78 5,564.00 5,558.78 5,564.00 1.1K
14:30 5,562.00 5,562.00 5,560.00 5,560.00 0.5K
14:31 5,566.00 5,566.00 5,566.00 5,566.00 1.3K
14:32 5,570.00 5,572.00 5,570.00 5,570.00 0.0K
14:34 5,572.00 5,572.00 5,572.00 5,572.00 0.6K
14:35 5,576.00 5,576.00 5,576.00 5,576.00 0.2K
14:36 5,578.00 5,578.00 5,578.00 5,578.00 0.5K
14:37 5,580.00 5,582.00 5,580.00 5,580.00 0.9K
14:38 5,580.00 5,580.00 5,578.00 5,578.00 0.7K
14:39 5,582.00 5,582.00 5,580.00 5,580.00 1.0K
14:40 5,582.00 5,582.00 5,582.00 5,582.00 0.2K
14:41 5,582.00 5,582.00 5,582.00 5,582.00 0.6K
14:42 5,582.00 5,582.00 5,582.00 5,582.00 0.9K
14:43 5,580.00 5,580.00 5,578.00 5,578.00 0.4K
14:44 5,576.00 5,576.00 5,576.00 5,576.00 0.0K
14:45 5,576.00 5,576.00 5,574.00 5,574.00 0.1K
14:46 5,570.00 5,570.00 5,568.00 5,570.00 0.6K
14:48 5,572.00 5,572.00 5,572.00 5,572.00 1.7K
14:49 5,572.00 5,572.00 5,568.00 5,568.00 1.0K
14:50 5,572.00 5,572.00 5,572.00 5,572.00 0.6K
14:51 5,572.00 5,572.00 5,570.00 5,570.00 0.8K
14:52 5,571.00 5,571.00 5,571.00 5,571.00 0.6K
14:53 5,570.00 5,570.00 5,570.00 5,570.00 0.6K
14:56 5,570.00 5,570.00 5,568.00 5,568.00 0.7K
14:57 5,570.00 5,570.00 5,570.00 5,570.00 0.2K
14:58 5,570.00 5,570.00 5,570.00 5,570.00 0.4K
14:59 5,572.00 5,572.00 5,572.00 5,572.00 0.0K
15:00 5,572.00 5,572.00 5,572.00 5,572.00 0.0K
15:01 5,570.00 5,570.00 5,570.00 5,570.00 0.4K
15:02 5,572.00 5,572.00 5,572.00 5,572.00 0.6K
15:03 5,572.00 5,574.00 5,572.00 5,572.00 0.4K
15:04 5,570.13 5,570.13 5,570.13 5,570.13 0.3K
15:05 5,568.00 5,568.00 5,568.00 5,568.00 0.6K
15:06 5,568.00 5,568.00 5,568.00 5,568.00 0.1K
15:07 5,568.00 5,572.00 5,568.00 5,572.00 0.4K
15:08 5,570.00 5,570.00 5,570.00 5,570.00 1.0K
15:10 5,568.00 5,570.00 5,568.00 5,570.00 0.2K
15:11 5,574.00 5,574.00 5,574.00 5,574.00 0.0K
15:12 5,576.00 5,576.00 5,576.00 5,576.00 0.2K
15:13 5,576.00 5,576.00 5,574.00 5,574.00 1.4K
15:14 5,576.00 5,576.00 5,574.00 5,574.00 0.3K
15:15 5,576.00 5,576.00 5,576.00 5,576.00 0.1K
15:16 5,578.00 5,578.00 5,576.56 5,578.00 0.1K
15:17 5,580.00 5,584.00 5,580.00 5,584.00 0.4K
15:18 5,582.00 5,582.00 5,582.00 5,582.00 0.1K
15:19 5,584.00 5,584.00 5,582.00 5,582.00 0.9K
15:20 5,582.00 5,582.00 5,582.00 5,582.00 0.1K
15:21 5,581.00 5,582.00 5,581.00 5,582.00 0.8K
15:23 5,582.00 5,582.00 5,582.00 5,582.00 0.2K
15:24 5,580.00 5,580.00 5,578.00 5,578.00 0.6K
15:25 5,578.00 5,580.00 5,578.00 5,578.00 0.8K
15:26 5,578.00 5,578.00 5,578.00 5,578.00 0.3K
15:27 5,574.00 5,574.00 5,574.00 5,574.00 1.8K
15:29 5,578.00 5,578.00 5,578.00 5,578.00 0.0K
15:30 5,578.00 5,578.00 5,578.00 5,578.00 0.9K
15:31 5,578.00 5,578.00 5,578.00 5,578.00 0.5K
15:32 5,580.00 5,580.00 5,578.00 5,579.37 1.9K
15:33 5,578.00 5,580.00 5,578.00 5,579.37 1.5K
15:34 5,580.00 5,580.00 5,580.00 5,580.00 0.2K
15:35 5,578.00 5,578.00 5,578.00 5,578.00 0.3K
15:37 5,576.56 5,580.00 5,576.56 5,580.00 1.2K
15:38 5,580.00 5,580.00 5,580.00 5,580.00 1.2K
15:39 5,582.00 5,582.00 5,580.00 5,582.00 0.7K
15:40 5,582.00 5,582.00 5,580.00 5,580.00 3.1K
15:42 5,578.00 5,580.00 5,578.00 5,580.00 1.9K
15:43 5,578.00 5,578.00 5,578.00 5,578.00 0.5K
15:44 5,578.39 5,580.00 5,578.00 5,578.00 1.1K
15:45 5,580.00 5,580.00 5,580.00 5,580.00 0.2K
15:47 5,580.00 5,580.00 5,580.00 5,580.00 2.8K
15:49 5,580.00 5,580.00 5,578.00 5,580.00 0.7K
15:50 5,580.00 5,580.00 5,580.00 5,580.00 0.3K
15:51 5,580.00 5,580.00 5,580.00 5,580.00 0.0K
15:52 5,580.00 5,580.00 5,580.00 5,580.00 0.4K
15:53 5,578.00 5,580.00 5,578.00 5,580.00 0.0K
15:54 5,581.00 5,582.00 5,581.00 5,582.00 0.0K
15:55 5,582.00 5,582.00 5,582.00 5,582.00 0.0K
15:56 5,582.00 5,582.00 5,580.00 5,580.00 4.3K
15:57 5,578.00 5,580.00 5,576.00 5,580.00 1.3K
15:59 5,580.00 5,580.00 5,580.00 5,580.00 0.0K
16:00 5,578.00 5,578.00 5,576.00 5,577.00 5.8K
16:01 5,574.00 5,574.00 5,574.00 5,574.00 1.4K
16:02 5,574.00 5,574.00 5,572.00 5,573.00 0.8K
16:03 5,576.00 5,576.00 5,576.00 5,576.00 0.2K
16:04 5,580.00 5,580.00 5,580.00 5,580.00 3.1K
16:05 5,580.00 5,584.00 5,580.00 5,584.00 2.5K
16:06 5,588.00 5,588.00 5,588.00 5,588.00 0.2K
16:07 5,590.00 5,590.00 5,588.84 5,590.00 0.3K
16:08 5,586.00 5,590.00 5,586.00 5,590.00 2.7K
16:10 5,590.00 5,590.00 5,590.00 5,590.00 1.4K
16:11 5,590.00 5,590.00 5,590.00 5,590.00 0.3K
16:12 5,592.00 5,592.00 5,592.00 5,592.00 0.1K
16:13 5,592.00 5,592.00 5,592.00 5,592.00 0.2K
16:14 5,590.00 5,592.00 5,590.00 5,592.00 0.2K
16:15 5,592.00 5,592.00 5,592.00 5,592.00 0.3K
16:16 5,594.00 5,594.00 5,592.00 5,592.00 0.7K
16:17 5,590.00 5,591.00 5,588.25 5,588.25 1.7K
16:18 5,588.00 5,588.00 5,588.00 5,588.00 0.6K
16:20 5,588.00 5,590.00 5,588.00 5,589.00 0.7K
16:21 5,588.00 5,588.00 5,582.00 5,582.00 4.2K
16:22 5,584.00 5,585.00 5,584.00 5,585.00 1.4K
16:23 5,584.00 5,584.00 5,584.00 5,584.00 1.5K
16:24 5,584.00 5,584.00 5,582.57 5,584.00 1.9K
16:25 5,582.00 5,582.00 5,582.00 5,582.00 0.1K
16:26 5,582.00 5,582.00 5,580.00 5,580.00 1.0K
16:27 5,580.00 5,580.00 5,580.00 5,580.00 3.4K
16:28 5,581.00 5,582.00 5,580.00 5,582.00 0.8K
16:29 5,584.00 5,584.00 5,582.00 5,582.00 1.0K
16:35 5,592.00 5,592.00 5,592.00 5,592.00 933.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,568.00 5,598.00 5,518.00 5,528.00 5.4M
2025-09-25 5,596.00 5,614.00 5,556.00 5,556.00 1.1M
2025-09-24 5,650.00 5,650.00 5,534.00 5,592.00 1.3M
2025-09-23 5,662.00 5,662.00 5,582.00 5,588.00 1.5M
2025-09-22 5,706.00 5,706.00 5,646.00 5,658.00 0.4M
2025-09-19 5,676.00 5,720.00 5,664.00 5,700.00 2.1M
2025-09-18 5,700.00 5,722.00 5,678.00 5,684.00 1.3M
2025-09-17 5,710.00 5,738.00 5,678.00 5,710.00 1.0M
2025-09-16 5,722.00 5,736.00 5,676.00 5,694.00 3.6M
2025-09-15 5,794.00 5,802.00 5,722.00 5,722.00 0.5M
2025-09-12 5,774.00 5,786.00 5,756.00 5,770.00 0.6M
2025-09-11 5,782.00 5,794.00 5,744.00 5,754.00 1.3M
2025-09-10 5,784.00 5,826.00 5,744.00 5,766.00 1.2M
2025-09-09 5,810.00 5,830.00 5,752.00 5,788.00 1.1M
2025-09-08 5,684.00 5,820.00 5,668.00 5,806.00 1.2M
2025-09-05 5,684.00 5,720.00 5,644.00 5,710.00 1.2M
2025-09-04 5,596.00 5,698.00 5,586.00 5,678.00 1.2M
2025-09-03 5,494.00 5,606.00 5,488.00 5,606.00 0.9M
2025-09-02 5,498.00 5,532.00 5,480.00 5,494.00 0.8M
2025-09-01 5,536.00 5,544.00 5,510.00 5,520.00 0.4M
2025-08-29 5,508.00 5,544.00 5,500.00 5,530.00 1.8M
2025-08-28 5,580.00 5,586.00 5,504.00 5,504.00 0.6M
2025-08-27 5,550.00 5,584.00 5,548.00 5,568.00 0.8M
2025-08-26 5,684.00 5,684.00 5,526.00 5,540.00 2.3M
2025-08-22 5,626.00 5,644.00 5,586.00 5,596.00 0.5M
2025-08-21 5,600.00 5,632.00 5,582.00 5,632.00 0.7M
2025-08-20 5,498.00 5,596.00 5,480.00 5,596.00 0.7M
2025-08-19 5,480.00 5,486.00 5,442.00 5,472.00 1.7M
2025-08-18 5,480.00 5,492.00 5,440.00 5,452.00 0.9M
2025-08-15 5,486.00 5,526.00 5,452.00 5,458.00 2.1M
2025-08-14 5,492.00 5,492.00 5,452.00 5,466.00 0.7M
2025-08-13 5,466.00 5,480.00 5,442.00 5,474.00 0.7M
2025-08-12 5,458.00 5,474.00 5,420.00 5,448.00 0.6M
2025-08-11 5,456.00 5,480.00 5,446.00 5,448.00 0.6M
2025-08-08 5,454.00 5,464.00 5,418.00 5,434.00 3.6M
2025-08-07 5,464.00 5,486.00 5,448.00 5,466.00 0.7M
2025-08-06 5,568.00 5,568.00 5,506.00 5,530.00 2.3M
2025-08-05 5,586.00 5,602.00 5,528.00 5,542.00 0.9M
2025-08-04 5,570.00 5,574.00 5,472.00 5,572.00 1.3M
2025-08-01 5,660.00 5,700.00 5,570.00 5,570.00 0.8M
2025-07-31 5,672.00 5,700.00 5,636.00 5,672.00 1.4M
2025-07-30 5,680.00 5,694.00 5,608.00 5,672.00 1.3M
2025-07-29 5,612.00 5,722.00 5,612.00 5,652.00 1.3M
2025-07-28 5,628.00 5,642.00 5,592.00 5,624.00 1.1M
2025-07-25 5,546.00 5,584.00 5,502.00 5,584.00 5.2M
2025-07-24 5,572.00 5,626.00 5,436.00 5,542.00 3.7M
2025-07-23 5,078.00 5,078.00 5,020.00 5,040.00 2.4M
2025-07-22 5,032.00 5,060.00 5,008.00 5,042.00 0.8M
2025-07-21 4,990.00 5,056.00 4,990.00 5,056.00 1.1M
2025-07-18 5,072.00 5,098.00 4,975.00 5,012.00 1.4M
2025-07-17 5,004.00 5,006.00 4,951.00 4,982.00 0.6M
2025-07-16 4,990.00 5,026.00 4,958.00 5,006.00 0.8M
2025-07-15 5,076.00 5,076.00 5,000.00 5,000.00 1.8M
2025-07-14 4,998.00 5,048.00 4,994.00 5,044.00 0.4M
2025-07-11 5,104.00 5,110.00 5,004.00 5,016.00 3.9M
2025-07-10 5,064.00 5,110.00 5,038.00 5,100.00 2.1M
2025-07-09 5,062.00 5,062.00 5,008.00 5,030.00 0.7M
2025-07-08 5,024.00 5,064.00 4,990.00 5,064.00 0.5M
2025-07-07 5,064.00 5,080.00 5,030.00 5,034.00 0.4M
2025-07-04 5,068.00 5,078.00 5,034.00 5,060.00 0.3M
2025-07-03 5,012.00 5,078.00 5,000.00 5,078.00 0.9M
2025-07-02 5,016.00 5,022.00 4,950.00 4,988.00 1.3M
2025-07-01 4,935.00 5,002.00 4,927.00 5,000.00 0.7M
2025-06-30 4,955.00 5,014.00 4,926.00 4,955.00 1.1M
2025-06-27 4,955.00 4,979.00 4,927.00 4,943.00 0.7M
2025-06-26 5,042.00 5,052.00 4,958.00 4,962.00 0.7M
2025-06-25 5,050.00 5,072.00 5,022.00 5,030.00 1.7M
2025-06-24 5,088.00 5,110.00 5,052.00 5,052.00 0.9M
2025-06-23 5,084.00 5,086.00 5,010.00 5,050.00 1.3M
2025-06-20 5,110.00 5,132.00 5,092.00 5,110.00 2.6M
2025-06-19 5,150.00 5,162.00 5,094.00 5,108.00 1.1M
2025-06-18 5,144.00 5,170.00 5,126.00 5,160.00 1.4M
2025-06-17 5,052.00 5,116.00 5,050.00 5,116.00 2.8M
2025-06-16 5,084.00 5,112.00 5,066.00 5,086.00 1.0M
2025-06-13 5,136.00 5,154.00 5,094.00 5,096.00 0.9M
2025-06-12 5,132.00 5,194.00 5,130.00 5,162.00 0.7M
2025-06-11 5,140.00 5,174.00 5,124.00 5,150.00 1.1M
2025-06-10 5,130.00 5,150.00 5,116.00 5,136.00 0.7M
2025-06-09 5,112.00 5,134.00 5,106.00 5,114.00 1.6M
2025-06-06 5,110.00 5,142.00 5,098.00 5,108.00 3.6M
2025-06-05 5,056.00 5,118.00 5,052.00 5,110.00 1.2M
2025-06-04 5,028.00 5,070.00 4,973.00 5,034.00 1.1M
2025-06-03 5,018.00 5,048.00 5,008.00 5,014.00 2.1M
2025-06-02 5,032.00 5,082.00 4,982.00 4,982.00 1.3M
2025-05-30 4,988.00 5,060.00 4,980.00 5,032.00 2.4M
2025-05-29 4,925.00 4,956.00 4,924.00 4,946.00 1.9M
2025-05-28 4,894.00 4,946.00 4,894.00 4,922.00 0.8M
2025-05-27 4,932.00 4,949.00 4,895.00 4,930.00 0.9M
2025-05-23 4,910.00 4,929.00 4,871.00 4,929.00 4.7M
2025-05-22 4,892.00 4,933.00 4,873.00 4,910.00 0.8M
2025-05-21 4,871.00 4,898.00 4,838.00 4,898.00 1.8M
2025-05-20 4,872.00 4,930.00 4,849.00 4,886.00 1.0M
2025-05-19 4,859.00 4,877.00 4,824.00 4,852.00 1.9M
2025-05-16 4,856.00 4,879.00 4,836.00 4,850.00 0.9M
2025-05-15 4,745.00 4,845.00 4,745.00 4,832.00 2.4M
2025-05-14 4,776.00 4,795.00 4,749.00 4,753.00 1.2M
2025-05-13 4,826.00 4,861.00 4,758.00 4,778.00 0.9M
2025-05-12 4,877.00 4,891.00 4,778.00 4,832.00 1.0M
2025-05-09 4,904.00 4,917.00 4,788.00 4,876.00 1.4M
2025-05-08 4,981.00 4,984.00 4,889.00 4,893.00 0.9M
2025-05-07 5,000.00 5,022.00 4,936.00 4,968.00 0.7M
2025-05-06 4,980.00 4,999.00 4,921.00 4,988.00 3.9M
2025-05-02 4,859.00 4,987.00 4,850.00 4,976.00 1.2M
2025-05-01 4,850.00 4,878.00 4,830.00 4,846.00 0.5M
2025-04-30 4,760.00 4,838.00 4,755.00 4,838.00 3.0M
2025-04-29 4,755.00 4,773.00 4,716.00 4,754.00 0.7M
2025-04-28 4,653.00 4,687.00 4,639.00 4,684.00 1.6M
2025-04-25 4,651.00 4,683.00 4,626.00 4,633.00 4.0M
2025-04-24 4,663.00 4,746.00 4,663.00 4,680.00 1.6M
2025-04-23 4,810.00 4,843.00 4,579.00 4,668.00 2.0M
2025-04-22 4,930.00 4,960.00 4,892.00 4,950.00 2.6M
2025-04-17 4,880.00 4,927.00 4,857.00 4,910.00 1.1M
2025-04-16 4,927.00 4,948.00 4,857.00 4,912.00 1.2M
2025-04-15 4,841.00 4,917.00 4,841.00 4,917.00 4.5M
2025-04-14 4,852.00 4,862.00 4,803.00 4,839.00 0.9M
2025-04-11 4,813.00 4,830.00 4,744.00 4,766.00 2.8M
2025-04-10 4,834.00 4,864.00 4,756.00 4,760.00 2.9M
2025-04-09 4,919.00 4,922.00 4,750.00 4,797.00 1.2M
2025-04-08 4,774.00 4,971.00 4,738.00 4,950.00 1.2M
2025-04-07 4,976.00 4,989.00 4,722.00 4,746.00 1.9M
2025-04-04 5,200.00 5,348.00 5,082.00 5,082.00 1.3M
2025-04-03 5,200.00 5,304.00 5,144.00 5,272.00 0.9M
2025-04-02 5,194.00 5,232.00 5,192.00 5,230.00 0.8M
2025-04-01 5,256.00 5,274.00 5,200.00 5,220.00 0.6M
2025-03-31 5,224.00 5,270.00 5,174.00 5,230.00 1.0M
2025-03-28 5,142.00 5,240.00 5,142.00 5,232.00 0.7M
2025-03-27 5,154.00 5,168.00 5,122.00 5,158.00 0.7M
2025-03-26 5,162.00 5,200.00 5,136.00 5,170.00 0.6M
2025-03-25 5,146.00 5,206.00 5,138.00 5,148.00 1.7M
2025-03-24 5,192.00 5,198.00 5,118.00 5,130.00 0.6M
2025-03-21 5,198.00 5,242.00 5,162.00 5,194.00 2.1M
2025-03-20 5,136.00 5,210.00 5,116.00 5,200.00 1.1M
2025-03-19 5,100.00 5,124.00 5,046.00 5,114.00 1.0M
2025-03-18 5,186.00 5,200.00 5,092.00 5,116.00 1.1M
2025-03-17 5,150.00 5,184.00 5,086.00 5,168.00 0.8M
2025-03-14 5,220.00 5,220.00 4,928.00 5,134.00 2.1M
2025-03-13 5,148.00 5,220.00 5,142.00 5,220.00 1.3M
2025-03-12 5,250.00 5,260.00 5,146.00 5,146.00 1.2M
2025-03-11 5,346.00 5,394.00 5,246.00 5,264.00 1.6M
2025-03-10 5,298.00 5,382.00 5,288.00 5,364.00 3.0M
2025-03-07 5,364.00 5,418.00 5,290.00 5,418.00 1.8M
2025-03-06 5,042.00 5,386.00 5,004.00 5,294.00 2.9M
2025-03-05 5,272.00 5,274.00 5,174.00 5,186.00 3.1M
2025-03-04 5,258.00 5,352.00 5,242.00 5,286.00 1.8M
2025-03-03 5,276.00 5,288.00 5,202.00 5,270.00 1.2M
2025-02-28 5,214.00 5,302.00 5,210.00 5,240.00 3.1M
2025-02-27 5,234.00 5,272.00 5,194.00 5,260.00 1.0M
2025-02-26 5,286.00 5,330.00 5,266.00 5,266.00 1.5M
2025-02-25 5,292.00 5,328.00 5,262.00 5,300.00 1.5M
2025-02-24 5,258.00 5,310.00 5,234.00 5,302.00 1.1M
2025-02-21 5,294.00 5,302.00 5,250.00 5,262.00 1.2M
2025-02-20 5,310.00 5,322.00 5,280.00 5,286.00 1.6M
2025-02-19 5,342.00 5,372.00 5,318.00 5,326.00 1.0M
2025-02-18 5,314.00 5,354.00 5,292.00 5,338.00 1.1M
2025-02-17 5,190.00 5,324.00 5,184.00 5,324.00 1.5M
2025-02-14 5,196.00 5,220.00 5,168.00 5,216.00 1.0M
2025-02-13 5,184.00 5,198.00 5,114.00 5,158.00 4.3M
2025-02-12 5,218.00 5,218.00 5,116.00 5,170.00 1.2M
2025-02-11 5,234.00 5,302.00 5,208.00 5,212.00 1.1M
2025-02-10 5,242.00 5,272.00 5,240.00 5,244.00 1.7M
2025-02-07 5,250.00 5,278.00 5,230.00 5,254.00 3.5M
2025-02-06 5,266.00 5,308.00 5,258.00 5,260.00 1.0M
2025-02-05 5,218.00 5,280.00 5,200.00 5,256.00 1.4M
2025-02-04 5,194.00 5,256.00 5,170.00 5,236.00 1.0M
2025-02-03 5,264.00 5,306.00 5,240.00 5,304.00 1.7M
2025-01-31 5,350.00 5,350.00 5,310.00 5,330.00 1.4M
2025-01-30 5,250.00 5,332.00 5,232.00 5,332.00 1.3M
2025-01-29 5,198.00 5,266.00 5,162.00 5,244.00 1.4M
2025-01-28 5,168.00 5,240.00 5,168.00 5,222.00 2.4M
2025-01-27 5,068.00 5,172.00 5,060.00 5,164.00 1.0M
2025-01-24 5,082.00 5,102.00 5,064.00 5,072.00 1.6M
2025-01-23 5,018.00 5,072.00 5,014.00 5,072.00 1.8M
2025-01-22 5,076.00 5,090.00 4,984.00 5,040.00 0.9M
2025-01-21 5,056.00 5,074.00 5,008.00 5,066.00 0.7M
2025-01-20 5,004.00 5,050.00 5,000.00 5,036.00 0.7M
2025-01-17 4,940.00 5,044.00 4,928.00 5,014.00 1.5M
2025-01-16 4,846.00 4,889.00 4,845.00 4,889.00 0.8M
2025-01-15 4,891.00 4,893.00 4,811.00 4,821.00 1.3M
2025-01-14 4,896.00 4,921.00 4,822.00 4,863.00 1.1M
2025-01-13 4,890.00 4,942.00 4,868.00 4,892.00 0.9M
2025-01-10 5,000.00 5,060.00 4,947.00 4,950.00 1.3M
2025-01-09 4,894.00 4,942.00 4,894.00 4,923.00 0.6M
2025-01-08 4,854.00 4,923.00 4,841.00 4,909.00 3.7M
2025-01-07 4,805.00 4,868.00 4,759.00 4,845.00 1.0M
2025-01-06 4,844.00 4,849.00 4,769.00 4,809.00 1.1M
2025-01-03 4,858.00 4,884.00 4,851.00 4,869.00 0.5M
2025-01-02 4,834.00 4,890.00 4,813.00 4,859.00 0.5M