英国联合食品公司

ABF
🏛️ 英国 →
2,019.00
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 1,978.50 1,978.50 1,976.00 1,976.00 21.3K
08:01 1,979.50 1,979.50 1,979.50 1,979.50 1.7K
08:03 1,981.15 1,981.15 1,981.15 1,981.15 0.4K
08:06 1,981.00 1,982.69 1,981.00 1,982.69 0.5K
08:09 1,983.23 1,987.50 1,983.23 1,987.50 1.1K
08:10 1,987.50 1,987.50 1,985.00 1,986.00 0.1K
08:11 1,986.00 1,987.50 1,985.00 1,985.00 0.3K
08:12 1,985.00 1,986.50 1,985.00 1,986.50 0.0K
08:13 1,986.00 1,986.00 1,986.00 1,986.00 0.3K
08:14 1,987.00 1,988.50 1,986.50 1,986.50 0.2K
08:15 1,988.00 1,988.00 1,987.50 1,987.50 0.0K
08:16 1,987.00 1,989.00 1,987.00 1,989.00 0.0K
08:18 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
08:19 1,987.00 1,987.00 1,987.00 1,987.00 0.2K
08:20 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
08:22 1,989.50 1,989.50 1,987.00 1,987.50 0.0K
08:23 1,989.50 1,989.50 1,989.50 1,989.50 0.1K
08:24 1,989.63 1,989.63 1,989.63 1,989.63 1.3K
08:25 1,988.50 1,990.50 1,988.50 1,990.00 0.2K
08:26 1,990.00 1,990.00 1,990.00 1,990.00 0.0K
08:27 1,992.00 1,994.50 1,990.50 1,994.50 1.4K
08:28 1,995.00 1,995.00 1,995.00 1,995.00 0.0K
08:29 1,996.96 1,996.96 1,996.96 1,996.96 0.0K
08:30 1,997.50 1,997.50 1,996.25 1,996.25 0.1K
08:31 1,997.00 1,999.50 1,997.00 1,999.50 0.6K
08:32 1,997.00 1,998.00 1,997.00 1,998.00 0.2K
08:33 1,996.00 1,998.00 1,995.50 1,995.50 0.2K
08:34 1,996.50 1,996.50 1,994.50 1,994.50 0.0K
08:35 1,994.50 1,995.50 1,994.50 1,995.00 2.2K
08:36 1,994.50 1,996.00 1,994.50 1,996.00 0.0K
08:37 1,995.00 1,997.00 1,995.00 1,997.00 0.0K
08:38 1,996.50 1,996.50 1,996.50 1,996.50 0.0K
08:39 1,996.00 1,996.00 1,995.50 1,996.00 0.1K
08:40 1,995.56 1,995.56 1,995.56 1,995.56 0.3K
08:41 1,995.00 1,995.00 1,994.50 1,995.00 0.3K
08:42 1,994.50 1,994.50 1,994.00 1,994.50 0.3K
08:43 1,994.50 1,994.50 1,994.50 1,994.50 0.0K
08:44 1,994.50 1,994.50 1,994.50 1,994.50 0.1K
08:46 1,994.50 1,995.00 1,994.50 1,995.00 0.2K
08:47 1,995.50 1,995.50 1,995.50 1,995.50 0.2K
08:48 1,996.00 1,997.00 1,996.00 1,997.00 0.1K
08:49 1,996.00 1,996.06 1,996.00 1,996.06 0.8K
08:50 1,996.50 1,997.00 1,996.50 1,997.00 0.1K
08:51 1,996.23 1,996.23 1,996.23 1,996.23 0.1K
08:52 1,997.00 1,997.00 1,996.00 1,996.00 0.1K
08:53 1,996.00 1,996.00 1,996.00 1,996.00 0.0K
08:54 1,995.00 1,996.00 1,995.00 1,995.56 0.7K
08:55 1,996.00 1,996.00 1,995.50 1,995.56 0.3K
08:56 1,996.00 1,996.00 1,995.00 1,995.00 0.0K
08:57 1,994.00 1,994.00 1,994.00 1,994.00 0.4K
08:58 1,993.00 1,994.00 1,993.00 1,994.00 0.3K
09:00 1,992.50 1,992.50 1,991.50 1,991.50 0.0K
09:01 1,991.00 1,991.00 1,991.00 1,991.00 0.0K
09:02 1,991.00 1,991.00 1,990.00 1,990.50 0.3K
09:03 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
09:04 1,991.00 1,991.00 1,991.00 1,991.00 0.0K
09:05 1,991.00 1,991.00 1,991.00 1,991.00 0.4K
09:08 1,991.00 1,991.00 1,989.50 1,991.00 0.0K
09:09 1,989.78 1,990.00 1,989.50 1,989.50 2.5K
09:10 1,988.50 1,988.84 1,988.50 1,988.84 0.2K
09:11 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
09:12 1,988.00 1,988.00 1,986.50 1,987.00 0.8K
09:13 1,987.00 1,988.00 1,987.00 1,987.52 0.6K
09:15 1,988.00 1,990.50 1,988.00 1,990.50 1.0K
09:16 1,992.50 1,992.50 1,992.50 1,992.50 0.2K
09:17 1,993.00 1,993.00 1,993.00 1,993.00 0.0K
09:18 1,994.00 1,994.00 1,994.00 1,994.00 0.1K
09:19 1,993.50 1,993.50 1,993.50 1,993.50 0.0K
09:20 1,993.50 1,993.50 1,991.00 1,991.00 2.1K
09:21 1,991.00 1,991.00 1,991.00 1,991.00 0.0K
09:24 1,989.50 1,989.50 1,989.00 1,989.00 0.0K
09:25 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
09:26 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
09:27 1,987.50 1,988.00 1,987.50 1,988.00 0.3K
09:29 1,987.50 1,987.50 1,986.50 1,986.50 0.2K
09:30 1,987.00 1,989.50 1,987.00 1,989.50 0.7K
09:31 1,987.50 1,987.50 1,986.50 1,986.50 0.3K
09:32 1,988.00 1,988.00 1,985.50 1,985.50 0.2K
09:33 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
09:34 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
09:35 1,986.00 1,987.50 1,986.00 1,987.00 1.3K
09:37 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
09:38 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
09:39 1,987.00 1,987.50 1,987.00 1,987.50 0.8K
09:40 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
09:41 1,987.11 1,987.11 1,986.00 1,986.00 0.2K
09:42 1,987.28 1,987.28 1,987.28 1,987.28 0.1K
09:43 1,987.50 1,988.00 1,987.50 1,988.00 0.0K
09:44 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
09:47 1,986.83 1,986.83 1,986.00 1,986.00 0.3K
09:48 1,986.00 1,987.50 1,986.00 1,987.50 8.6K
09:49 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
09:50 1,987.06 1,987.50 1,987.06 1,987.50 0.1K
09:51 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
09:52 1,986.00 1,986.55 1,986.00 1,986.50 0.5K
09:53 1,986.50 1,988.00 1,986.50 1,988.00 1.2K
09:54 1,988.00 1,988.00 1,988.00 1,988.00 0.4K
09:55 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
09:56 1,987.50 1,988.00 1,987.50 1,988.00 0.0K
09:57 1,989.50 1,989.50 1,989.50 1,989.50 0.0K
09:59 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
10:00 1,989.00 1,989.00 1,989.00 1,989.00 0.1K
10:02 1,989.00 1,989.00 1,986.50 1,986.50 0.3K
10:03 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
10:04 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
10:08 1,988.00 1,989.50 1,988.00 1,989.50 1.7K
10:09 1,989.50 1,989.50 1,989.50 1,989.50 0.3K
10:10 1,988.58 1,988.58 1,988.58 1,988.58 0.0K
10:11 1,990.00 1,990.00 1,990.00 1,990.00 0.0K
10:12 1,990.00 1,990.00 1,988.50 1,990.00 0.0K
10:14 1,989.50 1,989.50 1,989.50 1,989.50 0.0K
10:17 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
10:18 1,987.47 1,987.47 1,986.50 1,986.50 1.4K
10:19 1,988.00 1,988.00 1,988.00 1,988.00 0.4K
10:20 1,989.50 1,989.50 1,988.75 1,989.00 0.0K
10:21 1,987.50 1,988.50 1,976.00 1,976.00 160.1K
10:22 1,990.00 1,990.00 1,990.00 1,990.00 0.3K
10:23 1,990.50 1,991.50 1,990.50 1,991.50 0.2K
10:24 1,990.50 1,990.50 1,990.50 1,990.50 0.3K
10:25 1,991.50 1,991.50 1,991.50 1,991.50 0.1K
10:26 1,992.50 1,992.50 1,992.50 1,992.50 0.0K
10:27 1,992.39 1,994.50 1,992.39 1,994.50 0.5K
10:28 1,995.50 1,995.50 1,993.00 1,993.00 0.8K
10:29 1,989.50 1,990.50 1,989.00 1,989.00 1.2K
10:30 1,988.50 1,989.50 1,988.50 1,989.50 0.2K
10:31 1,990.00 1,990.00 1,990.00 1,990.00 0.4K
10:32 1,989.00 1,990.00 1,989.00 1,990.00 0.4K
10:34 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
10:35 1,990.00 1,992.50 1,989.00 1,992.50 4.8K
10:36 1,993.00 1,993.00 1,993.00 1,993.00 0.1K
10:37 1,993.11 1,993.50 1,992.00 1,993.50 0.3K
10:38 1,993.50 1,993.50 1,993.50 1,993.50 0.2K
10:39 1,994.00 1,994.00 1,994.00 1,994.00 0.4K
10:40 1,992.50 1,992.50 1,992.50 1,992.50 0.0K
10:41 1,990.50 1,992.50 1,990.50 1,992.50 0.1K
10:42 1,991.00 1,991.00 1,991.00 1,991.00 0.0K
10:45 1,992.00 1,992.00 1,992.00 1,992.00 0.0K
10:46 1,991.50 1,991.50 1,991.00 1,991.00 0.0K
10:47 1,989.00 1,990.00 1,989.00 1,990.00 0.2K
10:48 1,989.62 1,989.62 1,989.00 1,989.50 1.1K
10:49 1,990.00 1,990.50 1,990.00 1,990.50 0.3K
10:50 1,991.00 1,991.00 1,991.00 1,991.00 0.2K
10:51 1,991.53 1,991.53 1,991.00 1,991.00 0.0K
10:52 1,990.50 1,990.50 1,990.50 1,990.50 0.8K
10:54 1,991.00 1,991.00 1,989.50 1,989.50 0.1K
10:55 1,989.50 1,989.50 1,989.50 1,989.50 0.1K
10:58 1,989.50 1,989.50 1,989.50 1,989.50 0.1K
10:59 1,989.50 1,990.50 1,988.50 1,990.50 1.0K
11:00 1,990.50 1,990.50 1,990.50 1,990.50 0.0K
11:01 1,989.50 1,989.50 1,989.50 1,989.50 0.0K
11:04 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
11:06 1,988.00 1,989.00 1,988.00 1,989.00 0.0K
11:07 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
11:09 1,987.50 1,987.50 1,987.00 1,987.00 0.3K
11:11 1,986.50 1,987.00 1,986.50 1,986.50 0.3K
11:12 1,986.57 1,986.57 1,986.57 1,986.60 0.4K
11:13 1,986.12 1,986.12 1,986.12 1,986.12 0.0K
11:14 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
11:15 1,987.00 1,987.50 1,986.50 1,986.91 0.6K
11:16 1,987.00 1,987.00 1,985.50 1,985.50 0.1K
11:18 1,986.50 1,986.50 1,986.50 1,986.50 1.0K
11:19 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
11:20 1,986.50 1,986.50 1,986.50 1,986.50 0.0K
11:22 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
11:23 1,985.50 1,986.50 1,985.50 1,986.50 0.9K
11:24 1,986.08 1,987.50 1,986.00 1,987.50 0.6K
11:25 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
11:26 1,987.50 1,987.50 1,985.50 1,986.50 0.0K
11:27 1,984.50 1,984.50 1,984.50 1,984.50 0.0K
11:29 1,984.50 1,984.50 1,984.50 1,984.50 0.0K
11:30 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
11:31 1,986.00 1,986.00 1,985.00 1,985.00 0.1K
11:32 1,985.50 1,985.50 1,985.50 1,985.50 0.1K
11:33 1,986.00 1,986.00 1,986.00 1,986.00 0.1K
11:34 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
11:35 1,987.00 1,987.50 1,987.00 1,987.50 0.1K
11:36 1,986.50 1,986.50 1,986.50 1,986.50 0.0K
11:40 1,986.77 1,987.50 1,986.77 1,987.50 0.5K
11:43 1,987.50 1,987.50 1,987.50 1,987.50 0.2K
11:44 1,988.00 1,988.00 1,987.00 1,987.00 0.0K
11:45 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
11:47 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
11:48 1,988.00 1,988.00 1,988.00 1,988.00 0.1K
11:50 1,987.00 1,987.00 1,987.00 1,987.00 0.4K
11:51 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
11:52 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
11:55 1,988.50 1,988.50 1,988.00 1,988.50 0.2K
11:56 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
11:58 1,987.50 1,987.88 1,987.50 1,987.88 0.3K
11:59 1,988.50 1,988.50 1,987.50 1,987.50 0.0K
12:00 1,987.89 1,987.89 1,987.89 1,987.89 0.1K
12:02 1,988.00 1,988.00 1,987.41 1,987.41 1.0K
12:04 1,987.00 1,988.00 1,987.00 1,988.00 0.1K
12:05 1,987.00 1,987.50 1,987.00 1,987.50 0.6K
12:06 1,988.50 1,988.50 1,988.00 1,988.50 1.2K
12:07 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
12:10 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
12:11 1,987.00 1,987.50 1,987.00 1,987.50 0.3K
12:15 1,987.00 1,987.00 1,987.00 1,987.00 0.2K
12:17 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
12:23 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
12:26 1,986.50 1,986.50 1,986.50 1,986.50 0.0K
12:27 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
12:29 1,985.50 1,985.50 1,985.50 1,985.50 0.0K
12:32 1,987.00 1,987.00 1,987.00 1,987.00 0.4K
12:33 1,987.50 1,987.50 1,987.42 1,987.42 0.6K
12:36 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
12:37 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
12:38 1,988.00 1,988.00 1,987.00 1,987.00 0.1K
12:39 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
12:41 1,988.00 1,988.50 1,987.00 1,988.50 0.1K
12:43 1,987.50 1,988.50 1,987.50 1,988.50 0.0K
12:47 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
12:48 1,988.50 1,988.50 1,988.50 1,988.50 0.3K
12:49 1,989.00 1,989.00 1,989.00 1,989.00 0.3K
12:50 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
12:51 1,988.50 1,988.50 1,988.50 1,988.50 0.2K
12:52 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
12:53 1,988.50 1,988.50 1,988.50 1,988.50 0.1K
12:54 1,988.00 1,988.50 1,988.00 1,988.50 0.1K
12:56 1,990.50 1,990.50 1,990.50 1,990.50 0.1K
12:57 1,990.50 1,990.50 1,990.50 1,990.50 0.0K
12:58 1,990.39 1,990.39 1,990.27 1,990.27 1.0K
12:59 1,990.00 1,990.00 1,989.00 1,989.00 0.5K
13:00 1,989.50 1,989.50 1,989.22 1,989.22 0.1K
13:01 1,989.17 1,989.50 1,989.17 1,989.50 0.5K
13:02 1,988.50 1,988.50 1,988.50 1,988.50 0.2K
13:03 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:04 1,989.50 1,989.50 1,989.50 1,989.50 0.0K
13:06 1,989.50 1,989.50 1,989.50 1,989.50 0.0K
13:07 1,989.50 1,989.50 1,989.50 1,989.50 0.8K
13:10 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:11 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:12 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:14 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
13:15 1,988.50 1,988.50 1,988.50 1,988.50 0.2K
13:16 1,988.50 1,988.50 1,988.50 1,988.50 0.1K
13:17 1,988.72 1,988.72 1,988.72 1,988.72 0.1K
13:18 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:21 1,989.00 1,989.00 1,988.50 1,988.50 0.3K
13:22 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:23 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:24 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
13:25 1,989.00 1,990.00 1,988.50 1,988.50 1.3K
13:26 1,989.50 1,989.50 1,989.50 1,989.50 0.0K
13:27 1,988.50 1,989.00 1,988.50 1,989.00 0.1K
13:28 1,989.00 1,989.50 1,989.00 1,989.50 0.3K
13:32 1,988.50 1,988.57 1,988.50 1,988.57 0.2K
13:33 1,988.50 1,988.50 1,988.00 1,988.00 0.2K
13:35 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:36 1,988.50 1,989.00 1,988.50 1,989.00 0.7K
13:37 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:40 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:41 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:42 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:44 1,988.00 1,988.50 1,988.00 1,988.50 0.3K
13:45 1,988.50 1,988.50 1,988.50 1,988.50 0.3K
13:46 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:47 1,987.50 1,989.00 1,987.50 1,989.00 0.0K
13:48 1,987.00 1,988.50 1,987.00 1,988.50 0.0K
13:49 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
13:52 1,988.00 1,988.00 1,986.50 1,988.00 0.7K
13:53 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
13:54 1,988.50 1,988.50 1,988.50 1,988.50 0.5K
13:57 1,988.50 1,988.50 1,987.50 1,987.50 0.1K
13:58 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
13:59 1,987.91 1,987.91 1,987.91 1,987.91 0.8K
14:00 1,987.50 1,987.50 1,987.50 1,987.50 0.3K
14:02 1,986.50 1,987.23 1,986.50 1,987.23 0.2K
14:03 1,987.50 1,987.50 1,986.50 1,986.50 0.8K
14:04 1,986.50 1,986.50 1,986.50 1,986.50 0.5K
14:08 1,987.00 1,987.00 1,987.00 1,987.00 0.1K
14:09 1,987.50 1,987.50 1,987.50 1,987.50 0.1K
14:11 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
14:13 1,987.50 1,987.50 1,987.50 1,987.50 0.4K
14:14 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
14:15 1,990.00 1,990.00 1,990.00 1,990.00 1.7K
14:17 1,990.00 1,990.00 1,989.00 1,989.00 0.4K
14:18 1,988.50 1,988.50 1,988.50 1,988.50 0.2K
14:19 1,989.00 1,989.00 1,989.00 1,989.00 0.1K
14:20 1,989.00 1,989.00 1,989.00 1,989.00 0.0K
14:23 1,989.00 1,989.00 1,987.50 1,987.50 0.0K
14:24 1,989.00 1,989.00 1,989.00 1,989.00 0.5K
14:25 1,988.50 1,990.00 1,988.50 1,990.00 0.0K
14:26 1,988.50 1,989.00 1,988.00 1,989.00 1.5K
14:27 1,988.50 1,989.00 1,988.00 1,989.00 0.2K
14:28 1,989.00 1,989.50 1,989.00 1,989.50 0.1K
14:29 1,989.50 1,990.00 1,988.50 1,989.50 1.8K
14:30 1,989.00 1,989.50 1,987.50 1,987.50 1.0K
14:31 1,987.50 1,988.00 1,987.00 1,988.00 0.6K
14:32 1,987.00 1,987.00 1,986.50 1,986.50 0.5K
14:33 1,985.50 1,986.00 1,985.00 1,985.00 0.5K
14:34 1,986.00 1,986.00 1,985.50 1,986.00 0.2K
14:35 1,985.50 1,985.50 1,985.00 1,985.00 0.2K
14:36 1,984.00 1,986.50 1,984.00 1,986.50 0.1K
14:37 1,985.00 1,986.00 1,985.00 1,985.00 0.1K
14:38 1,986.00 1,986.00 1,985.00 1,985.00 0.3K
14:39 1,985.00 1,985.00 1,985.00 1,985.00 0.2K
14:40 1,985.00 1,985.00 1,985.00 1,985.00 0.0K
14:41 1,985.00 1,985.00 1,985.00 1,985.00 0.1K
14:42 1,985.50 1,985.50 1,985.00 1,985.00 0.3K
14:43 1,985.50 1,985.50 1,985.50 1,985.50 0.2K
14:45 1,986.00 1,986.00 1,984.50 1,984.50 0.0K
14:46 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
14:47 1,985.50 1,986.00 1,985.50 1,986.00 0.4K
14:48 1,986.00 1,986.00 1,985.00 1,985.00 0.3K
14:49 1,986.00 1,986.00 1,984.50 1,984.50 1.4K
14:50 1,984.50 1,984.50 1,984.50 1,984.50 0.0K
14:51 1,984.50 1,985.00 1,984.00 1,985.00 0.5K
14:52 1,985.50 1,986.00 1,985.50 1,986.00 0.4K
14:54 1,985.00 1,985.00 1,985.00 1,985.00 0.1K
14:55 1,985.00 1,985.00 1,984.50 1,984.50 0.2K
14:58 1,985.00 1,985.00 1,983.00 1,983.00 0.5K
14:59 1,984.00 1,984.00 1,982.00 1,982.50 0.7K
15:00 1,982.00 1,982.00 1,980.50 1,981.00 0.5K
15:01 1,981.50 1,981.50 1,980.00 1,980.00 0.0K
15:02 1,979.50 1,980.00 1,979.00 1,979.00 0.0K
15:03 1,977.50 1,979.00 1,977.50 1,979.00 0.2K
15:04 1,980.00 1,982.00 1,980.00 1,981.50 1.1K
15:06 1,980.50 1,980.50 1,979.50 1,979.50 0.4K
15:07 1,980.00 1,980.00 1,980.00 1,980.00 0.6K
15:08 1,980.00 1,980.00 1,980.00 1,980.00 0.2K
15:09 1,981.50 1,981.50 1,981.50 1,981.50 0.6K
15:10 1,980.50 1,980.50 1,980.50 1,980.50 0.0K
15:11 1,980.00 1,980.50 1,980.00 1,980.50 0.0K
15:12 1,980.50 1,981.00 1,980.50 1,981.00 0.0K
15:13 1,981.00 1,981.00 1,980.50 1,981.00 0.4K
15:15 1,980.00 1,981.00 1,980.00 1,981.00 0.8K
15:16 1,982.00 1,985.50 1,982.00 1,984.00 0.4K
15:17 1,983.50 1,985.00 1,983.50 1,985.00 0.0K
15:19 1,983.00 1,983.00 1,983.00 1,983.00 0.0K
15:20 1,982.50 1,983.00 1,982.50 1,983.00 0.3K
15:22 1,983.00 1,983.00 1,982.34 1,983.00 0.4K
15:23 1,984.00 1,984.00 1,984.00 1,984.00 0.0K
15:24 1,983.00 1,984.00 1,982.50 1,983.30 0.2K
15:25 1,984.50 1,984.50 1,984.50 1,984.50 0.4K
15:26 1,984.50 1,985.00 1,984.50 1,984.50 0.3K
15:27 1,984.00 1,984.00 1,982.50 1,982.50 0.3K
15:29 1,984.00 1,985.00 1,984.00 1,985.00 0.2K
15:30 1,984.50 1,984.50 1,984.50 1,984.50 0.1K
15:31 1,984.00 1,985.00 1,984.00 1,985.00 0.0K
15:32 1,984.50 1,985.50 1,984.50 1,985.50 0.2K
15:33 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
15:34 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
15:35 1,987.00 1,987.00 1,986.00 1,986.14 0.7K
15:36 1,986.50 1,986.50 1,986.50 1,986.50 0.1K
15:37 1,987.00 1,987.00 1,987.00 1,987.00 0.3K
15:38 1,987.50 1,987.50 1,987.50 1,987.50 0.1K
15:39 1,987.00 1,987.00 1,987.00 1,987.00 0.2K
15:42 1,987.50 1,987.50 1,987.50 1,987.50 0.3K
15:43 1,988.00 1,988.00 1,988.00 1,988.00 0.1K
15:45 1,988.00 1,988.00 1,988.00 1,988.00 0.1K
15:46 1,987.50 1,987.50 1,987.50 1,987.50 0.1K
15:47 1,988.50 1,988.50 1,988.50 1,988.50 0.2K
15:48 1,989.00 1,989.00 1,988.00 1,988.26 0.0K
15:49 1,988.00 1,988.50 1,988.00 1,988.50 0.3K
15:50 1,989.50 1,989.50 1,988.00 1,988.50 0.4K
15:51 1,987.50 1,988.00 1,987.00 1,988.00 0.4K
15:52 1,987.00 1,987.50 1,987.00 1,987.00 0.2K
15:53 1,987.50 1,987.50 1,987.50 1,987.50 0.4K
15:54 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
15:55 1,988.00 1,988.00 1,988.00 1,988.00 0.5K
15:57 1,987.73 1,988.00 1,987.73 1,988.00 0.2K
15:58 1,987.00 1,987.00 1,987.00 1,987.00 0.0K
15:59 1,987.50 1,988.50 1,987.50 1,988.50 1.4K
16:00 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
16:03 1,988.50 1,988.50 1,988.50 1,988.50 0.0K
16:04 1,987.50 1,987.50 1,987.50 1,987.50 0.3K
16:07 1,987.00 1,987.00 1,986.00 1,986.00 0.0K
16:08 1,987.00 1,987.00 1,986.00 1,986.00 1.2K
16:09 1,985.50 1,986.00 1,985.50 1,986.00 0.2K
16:10 1,985.50 1,986.50 1,985.50 1,986.50 0.6K
16:11 1,988.00 1,988.00 1,988.00 1,988.00 0.0K
16:12 1,986.50 1,986.50 1,986.50 1,986.50 0.0K
16:13 1,987.50 1,987.50 1,987.50 1,987.50 0.0K
16:14 1,986.50 1,986.50 1,985.50 1,985.50 0.5K
16:15 1,985.77 1,985.77 1,985.77 1,985.77 0.1K
16:16 1,985.50 1,986.50 1,985.50 1,985.50 0.1K
16:17 1,986.00 1,986.00 1,985.50 1,985.50 1.2K
16:18 1,985.00 1,985.00 1,985.00 1,985.00 0.0K
16:19 1,985.00 1,986.00 1,984.50 1,986.00 0.1K
16:20 1,986.00 1,986.00 1,986.00 1,986.00 0.0K
16:21 1,985.00 1,985.00 1,985.00 1,985.00 0.1K
16:22 1,985.50 1,985.50 1,985.00 1,985.00 0.4K
16:23 1,985.50 1,986.00 1,985.50 1,986.00 0.7K
16:24 1,986.00 1,986.00 1,986.00 1,986.00 0.5K
16:25 1,986.00 1,986.00 1,986.00 1,986.00 0.2K
16:26 1,986.50 1,986.50 1,986.50 1,986.50 0.8K
16:27 1,986.00 1,986.50 1,986.00 1,986.50 0.1K
16:28 1,986.00 1,986.00 1,985.56 1,985.56 0.0K
16:29 1,986.50 1,987.00 1,986.00 1,986.00 2.9K
16:35 1,991.50 1,991.50 1,991.50 1,991.50 3,621.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,004.00 2,019.00 1,996.50 2,019.00 0.7M
2025-09-25 1,994.50 2,011.00 1,979.50 2,002.00 0.6M
2025-09-24 2,004.00 2,010.00 1,984.00 1,995.50 3.9M
2025-09-23 1,976.00 1,998.00 1,976.00 1,991.50 3.9M
2025-09-22 1,969.50 1,982.00 1,963.00 1,976.00 0.8M
2025-09-19 1,968.00 1,999.50 1,968.00 1,979.00 1.4M
2025-09-18 1,981.00 1,989.00 1,962.50 1,971.00 0.5M
2025-09-17 1,988.00 2,013.00 1,983.50 2,002.00 0.8M
2025-09-16 1,959.00 1,989.50 1,952.00 1,978.00 0.5M
2025-09-15 1,973.50 1,999.50 1,955.00 1,961.50 0.9M
2025-09-12 1,935.00 1,976.00 1,931.50 1,970.50 0.9M
2025-09-11 1,948.50 2,002.00 1,934.50 1,935.00 1.4M
2025-09-10 2,033.00 2,055.00 1,928.50 1,945.50 2.9M
2025-09-09 2,253.00 2,253.00 2,222.00 2,241.00 0.7M
2025-09-08 2,229.00 2,243.00 2,212.00 2,237.00 0.7M
2025-09-05 2,229.00 2,230.00 2,200.00 2,222.00 0.5M
2025-09-04 2,207.00 2,258.00 2,205.00 2,228.00 0.8M
2025-09-03 2,178.00 2,216.00 2,178.00 2,205.00 0.6M
2025-09-02 2,194.00 2,194.00 2,163.00 2,185.00 0.7M
2025-09-01 2,170.00 2,193.00 2,160.00 2,190.00 1.1M
2025-08-29 2,183.00 2,192.00 2,160.00 2,160.00 0.7M
2025-08-28 2,197.00 2,200.00 2,162.00 2,180.00 0.5M
2025-08-27 2,221.00 2,229.00 2,183.00 2,189.00 0.5M
2025-08-26 2,249.00 2,261.00 2,204.00 2,222.00 1.3M
2025-08-22 2,322.00 2,325.00 2,296.00 2,314.00 0.3M
2025-08-21 2,337.00 2,346.00 2,328.00 2,330.00 0.5M
2025-08-20 2,297.00 2,338.00 2,282.00 2,337.00 2.4M
2025-08-19 2,280.00 2,316.00 2,280.00 2,301.00 0.8M
2025-08-18 2,278.00 2,285.00 2,258.00 2,274.00 0.4M
2025-08-15 2,288.00 2,297.00 2,266.00 2,273.00 0.5M
2025-08-14 2,311.00 2,325.00 2,268.00 2,273.00 3.0M
2025-08-13 2,276.00 2,305.00 2,274.00 2,305.00 0.5M
2025-08-12 2,259.00 2,280.00 2,259.00 2,272.00 0.5M
2025-08-11 2,215.00 2,262.00 2,213.00 2,253.00 0.6M
2025-08-08 2,220.00 2,231.00 2,210.00 2,212.00 0.6M
2025-08-07 2,211.00 2,228.00 2,206.00 2,213.00 0.9M
2025-08-06 2,222.00 2,225.00 2,196.00 2,208.00 0.7M
2025-08-05 2,194.00 2,218.00 2,189.00 2,212.00 0.9M
2025-08-04 2,184.00 2,191.00 2,171.00 2,191.00 0.7M
2025-08-01 2,188.00 2,198.00 2,164.00 2,178.00 0.7M
2025-07-31 2,228.00 2,233.00 2,194.00 2,198.00 0.7M
2025-07-30 2,223.00 2,232.00 2,208.00 2,223.00 0.5M
2025-07-29 2,239.00 2,255.00 2,222.00 2,222.00 0.6M
2025-07-28 2,250.00 2,251.00 2,215.00 2,232.00 0.6M
2025-07-25 2,240.00 2,240.00 2,195.00 2,237.00 0.6M
2025-07-24 2,248.00 2,282.00 2,229.00 2,237.00 0.5M
2025-07-23 2,228.00 2,258.00 2,224.00 2,252.00 0.6M
2025-07-22 2,191.00 2,216.00 2,191.00 2,208.00 0.4M
2025-07-21 2,185.00 2,201.00 2,179.00 2,201.00 0.4M
2025-07-18 2,173.00 2,203.00 2,173.00 2,182.00 0.8M
2025-07-17 2,124.00 2,166.00 2,115.00 2,158.00 4.6M
2025-07-16 2,102.00 2,125.00 2,086.00 2,112.00 0.6M
2025-07-15 2,094.00 2,106.00 2,068.00 2,106.00 0.6M
2025-07-14 2,050.00 2,124.00 2,035.00 2,088.00 0.7M
2025-07-11 2,065.00 2,070.00 2,048.00 2,048.00 0.7M
2025-07-10 2,063.00 2,067.00 2,039.00 2,059.00 0.6M
2025-07-09 2,073.00 2,073.00 2,049.00 2,056.00 0.5M
2025-07-08 2,043.00 2,071.00 2,043.00 2,062.00 3.7M
2025-07-07 2,078.00 2,080.00 2,049.00 2,049.00 0.6M
2025-07-04 2,075.00 2,087.00 2,063.00 2,078.00 0.3M
2025-07-03 2,067.00 2,079.00 2,062.00 2,072.00 0.8M
2025-07-02 2,100.00 2,100.00 2,034.00 2,058.00 0.7M
2025-07-01 2,056.00 2,098.00 2,056.00 2,097.00 0.7M
2025-06-30 2,091.00 2,097.00 2,056.00 2,058.00 0.7M
2025-06-27 2,087.00 2,093.00 2,060.00 2,081.00 0.5M
2025-06-26 2,030.00 2,086.00 2,028.00 2,080.00 1.4M
2025-06-25 2,031.00 2,039.00 2,024.00 2,037.00 1.3M
2025-06-24 2,057.00 2,062.00 2,036.00 2,036.00 0.9M
2025-06-23 2,066.00 2,070.00 2,033.00 2,033.00 1.0M
2025-06-20 2,070.00 2,108.00 2,062.00 2,077.00 2.0M
2025-06-19 2,061.00 2,073.00 2,049.00 2,063.00 0.7M
2025-06-18 2,072.00 2,085.00 2,068.00 2,068.00 0.9M
2025-06-17 2,062.00 2,096.00 2,061.00 2,073.00 0.8M
2025-06-16 2,044.00 2,087.00 2,035.00 2,069.00 0.7M
2025-06-13 2,036.00 2,048.00 2,017.00 2,048.00 0.9M
2025-06-12 2,019.00 2,046.00 2,016.00 2,045.00 0.8M
2025-06-11 2,038.00 2,044.00 2,022.00 2,028.00 0.9M
2025-06-10 2,081.00 2,081.00 2,043.00 2,051.00 0.8M
2025-06-09 2,058.00 2,069.00 2,053.00 2,069.00 0.7M
2025-06-06 2,066.00 2,068.00 2,049.00 2,057.00 0.7M
2025-06-05 2,062.00 2,076.00 2,060.00 2,067.00 1.2M
2025-06-04 2,040.00 2,079.00 2,040.00 2,063.00 1.6M
2025-06-03 2,062.00 2,069.00 2,013.00 2,042.00 2.0M
2025-06-02 2,069.00 2,091.00 2,067.00 2,068.00 1.5M
2025-05-30 2,077.00 2,100.00 2,071.00 2,083.00 2.2M
2025-05-29 2,075.00 2,080.00 2,053.00 2,062.00 1.1M
2025-05-28 2,112.00 2,112.00 2,088.00 2,088.00 1.1M
2025-05-27 2,099.00 2,118.00 2,089.00 2,109.00 1.1M
2025-05-23 2,104.00 2,106.00 2,071.00 2,084.00 0.8M
2025-05-22 2,126.00 2,129.00 2,091.00 2,100.00 1.0M
2025-05-21 2,134.00 2,149.00 2,111.00 2,141.00 1.0M
2025-05-20 2,093.00 2,129.00 2,074.00 2,129.00 0.6M
2025-05-19 2,084.00 2,100.00 2,071.00 2,087.00 1.3M
2025-05-16 2,093.00 2,104.00 2,084.00 2,088.00 0.8M
2025-05-15 2,066.00 2,091.00 2,061.00 2,081.00 1.2M
2025-05-14 2,050.00 2,091.00 2,050.00 2,068.00 0.9M
2025-05-13 2,061.00 2,094.00 2,049.00 2,090.00 0.9M
2025-05-12 2,129.00 2,132.00 2,062.00 2,071.00 1.1M
2025-05-09 2,046.00 2,112.00 2,032.00 2,112.00 1.3M
2025-05-08 1,992.00 2,028.00 1,989.00 2,028.00 0.9M
2025-05-07 2,001.00 2,006.00 1,969.50 1,971.50 1.2M
2025-05-06 2,078.00 2,078.00 2,015.00 2,020.00 0.8M
2025-05-02 2,023.00 2,050.00 2,015.00 2,050.00 0.8M
2025-05-01 2,059.00 2,066.00 1,996.00 2,016.00 0.8M
2025-04-30 2,024.00 2,092.00 2,022.00 2,064.00 1.8M
2025-04-29 2,060.00 2,123.00 2,020.00 2,034.00 2.9M
2025-04-28 2,233.00 2,260.00 2,225.00 2,239.00 1.0M
2025-04-25 2,210.00 2,220.00 2,195.00 2,203.00 0.9M
2025-04-24 2,176.00 2,215.00 2,176.00 2,205.00 0.6M
2025-04-23 2,219.00 2,230.00 2,173.00 2,180.00 0.6M
2025-04-22 2,200.00 2,229.00 2,189.00 2,204.00 1.8M
2025-04-17 2,147.00 2,226.00 2,146.00 2,194.00 0.8M
2025-04-16 2,104.00 2,161.00 2,098.00 2,159.00 0.9M
2025-04-15 2,070.00 2,124.00 2,070.00 2,104.00 0.7M
2025-04-14 2,031.00 2,091.00 2,023.00 2,072.00 0.7M
2025-04-11 1,970.50 2,021.00 1,954.50 2,005.00 1.0M
2025-04-10 2,004.00 2,004.00 1,936.50 1,959.50 0.9M
2025-04-09 1,924.00 1,950.00 1,893.50 1,934.50 1.3M
2025-04-08 1,883.50 1,965.00 1,877.00 1,958.50 1.2M
2025-04-07 1,878.00 1,948.50 1,855.00 1,880.00 3.3M
2025-04-04 1,992.00 2,040.00 1,937.50 1,940.50 2.2M
2025-04-03 1,942.50 2,003.00 1,938.00 1,983.00 1.1M
2025-04-02 1,922.00 1,960.00 1,922.00 1,960.00 0.8M
2025-04-01 1,965.50 1,965.50 1,912.50 1,927.00 3.3M
2025-03-31 1,913.50 1,922.00 1,842.50 1,910.00 1.5M
2025-03-28 1,946.00 1,967.50 1,940.50 1,940.50 0.6M
2025-03-27 1,900.50 1,946.50 1,900.00 1,945.00 0.8M
2025-03-26 1,909.50 1,921.00 1,900.00 1,908.00 1.1M
2025-03-25 1,926.00 1,940.00 1,899.00 1,901.50 1.3M
2025-03-24 1,928.50 1,943.00 1,907.00 1,920.50 1.0M
2025-03-21 1,917.00 1,924.00 1,900.50 1,920.50 2.5M
2025-03-20 1,905.50 1,929.50 1,905.00 1,925.00 1.2M
2025-03-19 1,898.50 1,912.50 1,892.50 1,905.50 0.9M
2025-03-18 1,887.50 1,905.00 1,883.00 1,903.50 1.2M
2025-03-17 1,860.50 1,882.50 1,856.00 1,882.00 0.5M
2025-03-14 1,837.50 1,858.50 1,833.00 1,853.00 0.6M
2025-03-13 1,838.50 1,865.00 1,826.50 1,841.50 1.4M
2025-03-12 1,905.00 1,919.50 1,830.50 1,847.00 1.4M
2025-03-11 1,922.50 1,959.50 1,922.50 1,931.00 1.1M
2025-03-10 1,934.50 1,939.50 1,911.00 1,930.50 0.8M
2025-03-07 1,887.00 1,916.50 1,876.50 1,916.50 1.1M
2025-03-06 1,866.50 1,907.50 1,865.00 1,897.00 1.2M
2025-03-05 1,871.00 1,881.00 1,852.50 1,853.50 0.6M
2025-03-04 1,884.50 1,895.00 1,851.00 1,851.00 0.9M
2025-03-03 1,895.00 1,908.50 1,877.50 1,895.50 1.0M
2025-02-28 1,862.50 1,903.00 1,862.50 1,895.00 2.1M
2025-02-27 1,882.00 1,887.00 1,870.00 1,879.00 0.6M
2025-02-26 1,862.00 1,905.50 1,858.00 1,897.50 1.0M
2025-02-25 1,898.50 1,900.00 1,848.50 1,852.00 1.5M
2025-02-24 1,916.50 1,921.00 1,897.50 1,908.50 1.0M
2025-02-21 1,883.50 1,921.00 1,880.50 1,911.00 1.4M
2025-02-20 1,885.50 1,893.00 1,875.00 1,882.50 0.6M
2025-02-19 1,919.00 1,920.50 1,862.00 1,880.50 1.8M
2025-02-18 1,939.00 1,939.00 1,908.00 1,922.00 0.9M
2025-02-17 1,902.50 1,935.00 1,899.00 1,935.00 0.8M
2025-02-14 1,916.00 1,919.00 1,904.50 1,905.50 1.0M
2025-02-13 1,918.00 1,928.00 1,899.50 1,913.00 0.9M
2025-02-12 1,914.50 1,924.50 1,897.00 1,899.50 1.2M
2025-02-11 1,893.00 1,914.50 1,888.00 1,908.50 2.7M
2025-02-10 1,870.00 1,891.50 1,864.00 1,890.50 3.5M
2025-02-07 1,870.50 1,881.50 1,854.50 1,860.00 0.6M
2025-02-06 1,868.50 1,877.00 1,850.00 1,869.00 1.1M
2025-02-05 1,833.50 1,862.50 1,819.00 1,862.50 0.7M
2025-02-04 1,844.00 1,856.50 1,829.00 1,843.00 0.7M
2025-02-03 1,883.00 1,890.50 1,833.00 1,848.50 0.6M
2025-01-31 1,932.00 1,935.00 1,899.00 1,902.00 1.9M
2025-01-30 1,904.00 1,930.00 1,879.50 1,930.00 0.7M
2025-01-29 1,920.50 1,924.50 1,897.00 1,902.50 0.7M
2025-01-28 1,868.00 1,930.50 1,868.00 1,919.50 0.7M
2025-01-27 1,878.00 1,905.00 1,868.00 1,869.50 0.9M
2025-01-24 1,878.00 1,894.50 1,870.50 1,884.50 2.5M
2025-01-23 1,900.00 1,949.50 1,862.00 1,879.50 2.1M
2025-01-22 1,943.50 1,965.00 1,928.00 1,937.00 1.4M
2025-01-21 1,960.00 1,985.50 1,949.00 1,949.00 2.2M
2025-01-20 2,011.00 2,013.00 1,985.00 2,002.00 1.6M
2025-01-17 1,984.00 2,028.00 1,981.50 2,012.00 1.5M
2025-01-16 1,951.00 1,974.00 1,924.50 1,968.00 1.4M
2025-01-15 1,960.00 1,990.00 1,957.50 1,983.50 3.2M
2025-01-14 1,971.00 1,976.00 1,950.50 1,955.00 4.0M
2025-01-13 1,927.50 1,963.00 1,914.50 1,963.00 1.3M
2025-01-10 1,986.00 1,986.00 1,927.50 1,931.50 1.1M
2025-01-09 1,980.00 1,984.50 1,934.50 1,966.50 1.2M
2025-01-08 2,026.00 2,033.00 1,990.50 2,001.00 1.1M
2025-01-07 2,050.00 2,058.00 1,993.00 2,025.00 1.7M
2025-01-06 2,040.00 2,055.00 2,024.00 2,054.00 0.9M
2025-01-03 2,055.00 2,062.00 2,035.00 2,037.00 1.3M
2025-01-02 2,056.00 2,060.00 2,040.00 2,060.00 0.5M