Mondi PLC

MNDI
🏛️ 英国 →
1,017.50
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 1,015.00 1,016.00 1,015.00 1,015.50 4.5K
08:01 1,015.50 1,016.00 1,015.00 1,015.00 3.4K
08:02 1,015.50 1,015.50 1,014.50 1,014.50 0.9K
08:03 1,015.50 1,015.50 1,015.00 1,015.00 0.5K
08:04 1,015.50 1,016.50 1,015.50 1,016.00 2.4K
08:05 1,017.50 1,017.50 1,017.00 1,017.00 0.6K
08:07 1,018.50 1,019.00 1,017.50 1,017.50 4.4K
08:08 1,017.50 1,018.00 1,017.50 1,018.00 1.3K
08:09 1,018.00 1,019.00 1,018.00 1,019.00 5.3K
08:10 1,019.00 1,019.00 1,017.50 1,017.50 1.6K
08:12 1,017.50 1,017.50 1,017.50 1,017.50 2.1K
08:13 1,016.50 1,016.50 1,016.50 1,016.50 0.9K
08:14 1,017.50 1,018.00 1,017.50 1,018.00 1.0K
08:15 1,018.00 1,018.00 1,017.50 1,018.00 3.4K
08:16 1,018.00 1,018.00 1,017.50 1,017.50 4.9K
08:17 1,016.50 1,017.00 1,016.50 1,017.00 1.4K
08:18 1,016.50 1,016.50 1,016.50 1,016.50 0.2K
08:19 1,017.00 1,017.50 1,017.00 1,017.50 0.7K
08:20 1,015.50 1,016.00 1,015.50 1,016.00 2.9K
08:21 1,016.50 1,016.50 1,015.50 1,016.00 0.6K
08:22 1,016.45 1,017.50 1,016.45 1,017.50 0.3K
08:23 1,017.50 1,017.50 1,016.45 1,017.00 0.2K
08:24 1,016.00 1,016.45 1,016.00 1,016.45 1.0K
08:25 1,016.50 1,016.50 1,016.00 1,016.00 0.1K
08:26 1,016.50 1,016.50 1,016.50 1,016.50 0.0K
08:27 1,016.18 1,016.18 1,016.18 1,016.18 0.2K
08:29 1,016.00 1,016.00 1,016.00 1,016.00 0.1K
08:30 1,017.00 1,017.00 1,016.50 1,016.50 3.9K
08:31 1,016.50 1,016.50 1,015.00 1,016.00 2.6K
08:33 1,016.00 1,016.00 1,016.00 1,016.00 0.8K
08:34 1,015.50 1,015.50 1,015.50 1,015.50 0.2K
08:35 1,015.00 1,015.00 1,014.50 1,014.50 0.3K
08:36 1,013.50 1,013.50 1,012.50 1,012.50 0.6K
08:37 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
08:38 1,013.50 1,014.50 1,013.50 1,014.00 1.6K
08:39 1,014.00 1,014.00 1,014.00 1,014.00 0.5K
08:40 1,013.95 1,014.95 1,013.95 1,014.95 2.4K
08:41 1,015.50 1,016.00 1,015.00 1,015.00 1.6K
08:42 1,015.50 1,015.51 1,015.50 1,015.51 1.8K
08:43 1,015.00 1,015.00 1,014.50 1,015.00 2.1K
08:45 1,014.50 1,014.50 1,014.50 1,014.50 0.5K
08:46 1,014.50 1,014.50 1,014.00 1,014.00 6.5K
08:47 1,014.50 1,015.00 1,014.00 1,015.00 1.4K
08:48 1,014.00 1,014.50 1,014.00 1,014.00 3.8K
08:49 1,014.27 1,015.00 1,014.27 1,015.00 4.0K
08:50 1,015.50 1,016.50 1,015.50 1,016.50 4.0K
08:51 1,016.00 1,016.00 1,015.50 1,015.50 1.5K
08:52 1,015.50 1,015.50 1,015.00 1,015.00 0.6K
08:53 1,015.00 1,015.00 1,015.00 1,015.00 0.7K
08:54 1,015.00 1,015.00 1,014.00 1,014.00 4.8K
08:55 1,014.25 1,014.25 1,013.00 1,013.00 3.9K
08:56 1,012.50 1,012.50 1,012.50 1,012.50 0.3K
08:57 1,012.50 1,013.00 1,012.50 1,013.00 1.3K
08:59 1,013.00 1,013.50 1,013.00 1,013.50 1.8K
09:00 1,013.00 1,013.50 1,013.00 1,013.50 2.1K
09:01 1,013.50 1,013.50 1,013.00 1,013.00 5.5K
09:02 1,013.00 1,013.00 1,012.50 1,012.50 1.4K
09:03 1,013.00 1,013.00 1,013.00 1,013.00 0.6K
09:04 1,012.78 1,013.00 1,012.78 1,013.00 0.6K
09:05 1,013.00 1,013.50 1,013.00 1,013.00 4.0K
09:06 1,014.00 1,014.50 1,013.50 1,013.50 2.5K
09:07 1,013.50 1,014.50 1,013.50 1,014.50 1.4K
09:08 1,015.00 1,015.50 1,015.00 1,015.50 0.8K
09:09 1,015.00 1,015.00 1,014.50 1,014.50 1.2K
09:10 1,014.50 1,015.00 1,014.00 1,014.00 4.7K
09:12 1,014.00 1,014.50 1,013.50 1,014.50 1.5K
09:13 1,014.81 1,014.81 1,014.00 1,014.00 0.8K
09:14 1,013.50 1,014.00 1,013.50 1,014.00 1.7K
09:15 1,014.00 1,014.00 1,013.50 1,013.50 1.7K
09:16 1,014.00 1,014.00 1,013.50 1,013.50 1.0K
09:17 1,014.00 1,014.50 1,014.00 1,014.45 0.4K
09:18 1,015.00 1,015.00 1,014.50 1,014.50 2.9K
09:19 1,014.73 1,015.00 1,014.50 1,015.00 0.9K
09:20 1,014.50 1,014.50 1,014.50 1,014.50 0.7K
09:21 1,014.50 1,014.50 1,014.00 1,014.00 1.1K
09:22 1,014.00 1,014.50 1,014.00 1,014.00 1.3K
09:23 1,014.00 1,014.00 1,014.00 1,014.00 2.1K
09:24 1,014.00 1,014.00 1,014.00 1,014.00 2.2K
09:25 1,014.00 1,014.00 1,014.00 1,014.00 1.5K
09:26 1,014.50 1,014.50 1,014.50 1,014.50 0.0K
09:27 1,014.00 1,014.00 1,014.00 1,014.00 0.9K
09:28 1,014.50 1,014.50 1,014.00 1,014.00 4.4K
09:29 1,014.00 1,014.50 1,014.00 1,014.50 3.3K
09:30 1,014.50 1,014.50 1,014.50 1,014.50 1.4K
09:31 1,014.50 1,014.50 1,013.50 1,013.50 1.7K
09:32 1,013.50 1,014.00 1,013.50 1,014.00 2.8K
09:34 1,013.50 1,014.16 1,013.50 1,013.50 4.8K
09:35 1,014.00 1,014.50 1,014.00 1,014.50 1.8K
09:36 1,014.00 1,014.00 1,013.50 1,013.50 0.8K
09:37 1,013.50 1,013.50 1,013.50 1,013.50 0.4K
09:38 1,013.50 1,013.50 1,013.50 1,013.50 0.6K
09:39 1,013.50 1,013.50 1,013.50 1,013.50 0.5K
09:40 1,013.50 1,013.50 1,013.50 1,013.50 0.6K
09:41 1,013.50 1,013.50 1,013.50 1,013.50 0.7K
09:42 1,014.00 1,014.00 1,014.00 1,014.00 0.0K
09:43 1,013.50 1,013.50 1,013.50 1,013.50 0.8K
09:44 1,013.50 1,013.50 1,013.00 1,013.00 1.6K
09:46 1,013.00 1,013.00 1,012.50 1,012.50 1.6K
09:47 1,012.50 1,012.50 1,012.50 1,012.50 0.9K
09:48 1,012.50 1,012.50 1,012.00 1,012.00 1.2K
09:50 1,012.50 1,012.50 1,012.00 1,012.00 4.9K
09:51 1,011.95 1,012.50 1,011.95 1,012.50 3.2K
09:52 1,012.50 1,013.00 1,012.50 1,013.00 3.3K
09:53 1,014.00 1,014.50 1,014.00 1,014.50 6.8K
09:54 1,014.50 1,014.50 1,014.00 1,014.00 0.8K
09:55 1,014.00 1,014.00 1,013.50 1,013.50 7.5K
09:56 1,014.00 1,014.00 1,013.00 1,013.00 0.7K
09:57 1,013.00 1,013.00 1,013.00 1,013.00 0.1K
09:58 1,012.00 1,012.00 1,011.00 1,011.00 1.9K
09:59 1,011.00 1,011.00 1,011.00 1,011.00 0.4K
10:00 1,011.00 1,011.00 1,011.00 1,011.00 0.4K
10:01 1,011.00 1,011.00 1,011.00 1,011.00 0.2K
10:02 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
10:03 1,011.50 1,012.00 1,011.50 1,011.50 0.3K
10:05 1,012.77 1,013.00 1,012.50 1,012.50 2.6K
10:07 1,013.00 1,013.00 1,013.00 1,013.00 0.2K
10:09 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
10:10 1,013.50 1,013.50 1,013.00 1,013.00 0.6K
10:11 1,013.50 1,013.50 1,012.50 1,012.50 0.4K
10:13 1,013.87 1,013.87 1,013.87 1,013.87 9.9K
10:14 1,013.50 1,013.50 1,013.50 1,013.50 1.3K
10:15 1,013.50 1,013.50 1,013.50 1,013.50 1.2K
10:16 1,013.00 1,013.00 1,013.00 1,013.00 4.8K
10:17 1,013.50 1,014.00 1,013.50 1,014.00 3.0K
10:18 1,013.50 1,013.50 1,013.50 1,013.50 1.6K
10:21 1,013.00 1,013.00 1,013.00 1,013.00 0.6K
10:23 1,013.50 1,013.50 1,013.50 1,013.50 0.0K
10:24 1,012.50 1,012.50 1,012.50 1,012.50 0.1K
10:25 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
10:28 1,012.50 1,012.50 1,012.50 1,012.50 0.3K
10:29 1,012.50 1,012.50 1,012.50 1,012.50 0.0K
10:30 1,013.00 1,013.25 1,013.00 1,013.25 2.2K
10:31 1,013.50 1,013.50 1,013.00 1,013.50 3.4K
10:33 1,013.50 1,013.50 1,013.50 1,013.50 0.3K
10:34 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
10:35 1,013.50 1,013.50 1,013.50 1,013.50 0.0K
10:37 1,014.00 1,014.00 1,014.00 1,014.00 0.5K
10:40 1,013.50 1,013.50 1,013.50 1,013.50 0.3K
10:41 1,013.00 1,013.00 1,013.00 1,013.00 0.2K
10:46 1,013.50 1,014.00 1,013.50 1,014.00 1.9K
10:48 1,014.23 1,014.50 1,014.23 1,014.23 0.9K
10:50 1,014.50 1,014.50 1,014.00 1,014.00 1.0K
10:52 1,014.25 1,014.50 1,014.00 1,014.50 5.6K
10:53 1,014.00 1,015.00 1,014.00 1,015.00 0.0K
10:54 1,014.50 1,014.50 1,014.50 1,014.50 4.1K
10:55 1,013.95 1,013.95 1,013.95 1,013.95 2.0K
10:58 1,014.00 1,014.00 1,014.00 1,014.00 1.3K
11:00 1,013.95 1,013.95 1,013.95 1,013.95 1.3K
11:01 1,014.50 1,014.50 1,014.50 1,014.50 0.4K
11:02 1,014.50 1,015.00 1,014.50 1,015.00 12.5K
11:03 1,014.00 1,014.00 1,012.50 1,012.50 1.6K
11:04 1,012.00 1,012.00 1,012.00 1,012.00 1.4K
11:05 1,012.50 1,012.50 1,012.00 1,012.00 16.5K
11:07 1,011.50 1,011.50 1,011.50 1,011.50 1.3K
11:08 1,010.50 1,010.50 1,010.50 1,010.50 0.9K
11:10 1,015.30 1,015.30 1,010.50 1,010.50 181.8K
11:11 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
11:12 1,015.30 1,015.30 1,010.50 1,010.50 0.2K
11:13 1,010.50 1,010.50 1,010.50 1,010.50 0.1K
11:15 1,010.00 1,010.00 1,010.00 1,010.00 0.1K
11:16 1,009.50 1,009.50 1,009.50 1,009.50 0.1K
11:17 1,010.50 1,010.50 1,009.50 1,009.50 0.4K
11:18 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
11:19 1,008.50 1,008.50 1,008.50 1,008.50 0.1K
11:21 1,008.00 1,008.00 1,008.00 1,008.00 0.0K
11:22 1,008.00 1,008.00 1,008.00 1,008.00 0.2K
11:23 1,008.50 1,008.50 1,008.50 1,008.50 0.0K
11:24 1,007.00 1,007.00 1,007.00 1,007.00 0.4K
11:27 1,006.00 1,006.00 1,006.00 1,006.00 0.0K
11:29 1,006.25 1,006.25 1,006.25 1,006.25 1.6K
11:32 1,006.00 1,006.00 1,005.50 1,005.50 0.2K
11:33 1,005.00 1,005.00 1,005.00 1,005.00 1.6K
11:38 1,005.00 1,005.00 1,005.00 1,005.00 0.5K
11:39 1,004.95 1,004.95 1,004.95 1,004.95 1.0K
11:42 1,004.50 1,004.50 1,004.50 1,004.50 0.1K
11:44 1,004.32 1,004.50 1,004.32 1,004.50 0.7K
11:45 1,004.00 1,004.00 1,004.00 1,004.00 0.2K
11:46 1,004.50 1,004.50 1,004.50 1,004.50 0.5K
11:47 1,004.87 1,004.87 1,004.50 1,004.50 0.2K
11:49 1,004.45 1,005.00 1,004.45 1,005.00 0.5K
11:50 1,004.50 1,004.50 1,004.50 1,004.50 0.2K
11:53 1,004.00 1,005.00 1,004.00 1,005.00 0.2K
11:54 1,004.50 1,004.50 1,004.50 1,004.50 0.1K
11:55 1,004.50 1,004.50 1,004.43 1,004.43 0.2K
11:58 1,005.00 1,005.00 1,005.00 1,005.00 0.0K
11:59 1,004.50 1,005.00 1,004.50 1,004.50 1.0K
12:00 1,004.50 1,004.50 1,003.50 1,003.50 3.3K
12:01 1,004.50 1,006.00 1,004.50 1,006.00 18.0K
12:02 1,006.00 1,007.50 1,006.00 1,007.50 12.7K
12:03 1,007.50 1,007.50 1,007.50 1,007.50 1.9K
12:04 1,007.50 1,007.50 1,007.50 1,007.50 1.3K
12:05 1,008.00 1,008.00 1,008.00 1,008.00 1.9K
12:11 1,008.00 1,008.50 1,008.00 1,008.50 1.0K
12:12 1,008.00 1,008.50 1,008.00 1,008.50 10.1K
12:13 1,008.50 1,008.50 1,008.50 1,008.50 0.0K
12:16 1,008.50 1,008.50 1,008.50 1,008.50 0.0K
12:18 1,008.50 1,008.50 1,008.50 1,008.50 0.4K
12:19 1,008.50 1,008.50 1,008.50 1,008.50 0.0K
12:23 1,008.50 1,008.50 1,008.50 1,008.50 2.6K
12:24 1,008.00 1,008.00 1,008.00 1,008.00 1.3K
12:27 1,009.00 1,009.00 1,008.80 1,008.80 0.1K
12:28 1,008.50 1,008.50 1,008.50 1,008.50 0.4K
12:29 1,009.00 1,009.00 1,009.00 1,009.00 1.3K
12:30 1,009.00 1,009.00 1,009.00 1,009.00 0.0K
12:31 1,009.00 1,009.00 1,009.00 1,009.00 0.9K
12:32 1,009.50 1,009.50 1,009.50 1,009.50 1.6K
12:33 1,009.73 1,009.73 1,009.73 1,009.73 0.3K
12:34 1,010.00 1,010.00 1,010.00 1,010.00 0.2K
12:38 1,009.50 1,009.50 1,009.50 1,009.50 2.9K
12:39 1,009.50 1,009.50 1,009.50 1,009.50 0.1K
12:40 1,009.50 1,009.50 1,009.50 1,009.50 0.3K
12:41 1,010.00 1,010.00 1,010.00 1,010.00 0.1K
12:43 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
12:44 1,010.39 1,010.39 1,010.39 1,010.39 0.1K
12:47 1,011.00 1,011.50 1,011.00 1,011.00 23.4K
12:48 1,011.00 1,011.00 1,011.00 1,011.00 0.2K
12:49 1,011.00 1,011.00 1,011.00 1,011.00 1.1K
12:50 1,011.00 1,011.00 1,011.00 1,011.00 0.3K
12:51 1,011.00 1,011.50 1,011.00 1,011.50 1.9K
12:52 1,011.50 1,011.50 1,011.50 1,011.50 1.0K
12:53 1,011.50 1,011.50 1,010.50 1,011.00 4.9K
12:56 1,010.50 1,010.50 1,010.50 1,010.50 2.6K
12:57 1,010.50 1,010.50 1,010.50 1,010.50 0.9K
12:58 1,010.50 1,010.50 1,010.50 1,010.50 0.4K
12:59 1,010.50 1,011.00 1,010.50 1,011.00 1.3K
13:00 1,010.00 1,010.50 1,010.00 1,010.50 1.5K
13:01 1,010.45 1,010.45 1,010.00 1,010.00 1.8K
13:07 1,010.00 1,010.00 1,009.25 1,009.25 0.4K
13:08 1,009.50 1,009.50 1,009.23 1,009.23 0.4K
13:09 1,009.50 1,009.50 1,009.50 1,009.50 0.6K
13:10 1,009.50 1,009.50 1,009.50 1,009.50 0.2K
13:11 1,009.00 1,009.00 1,009.00 1,009.00 0.1K
13:15 1,009.00 1,009.00 1,009.00 1,009.00 0.9K
13:17 1,009.50 1,009.50 1,009.25 1,009.25 0.7K
13:19 1,009.50 1,009.50 1,009.50 1,009.50 0.0K
13:20 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
13:21 1,010.00 1,010.00 1,009.50 1,009.50 0.3K
13:22 1,009.50 1,009.50 1,009.50 1,009.50 0.6K
13:23 1,009.00 1,009.00 1,008.73 1,008.73 2.2K
13:24 1,008.50 1,008.50 1,008.50 1,008.50 1.9K
13:25 1,009.00 1,009.75 1,008.98 1,009.50 1.7K
13:26 1,009.00 1,009.00 1,009.00 1,009.00 0.1K
13:29 1,009.45 1,009.50 1,009.45 1,009.50 1.6K
13:30 1,009.50 1,009.50 1,009.50 1,009.50 1.0K
13:31 1,010.23 1,010.50 1,010.00 1,010.00 2.3K
13:32 1,009.50 1,009.50 1,008.50 1,008.50 2.1K
13:34 1,009.50 1,009.50 1,009.48 1,009.48 1.9K
13:35 1,009.50 1,010.00 1,009.00 1,010.00 1.8K
13:37 1,010.00 1,010.00 1,009.00 1,009.00 3.7K
13:38 1,009.50 1,009.50 1,009.00 1,009.00 0.7K
13:40 1,010.00 1,010.00 1,010.00 1,010.00 1.8K
13:41 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
13:42 1,012.00 1,012.00 1,011.50 1,011.50 0.3K
13:43 1,011.50 1,011.50 1,011.50 1,011.50 2.9K
13:45 1,011.00 1,011.50 1,011.00 1,011.50 1.6K
13:46 1,011.00 1,011.00 1,011.00 1,011.00 0.6K
13:47 1,011.35 1,011.50 1,011.35 1,011.50 1.1K
13:49 1,011.00 1,011.50 1,011.00 1,011.50 2.9K
13:50 1,011.50 1,011.50 1,011.50 1,011.50 0.5K
13:52 1,011.00 1,012.00 1,011.00 1,012.00 0.7K
13:53 1,011.50 1,011.50 1,011.50 1,011.50 4.7K
13:54 1,011.50 1,011.50 1,011.50 1,011.50 0.3K
13:55 1,011.50 1,011.50 1,011.50 1,011.50 0.2K
13:56 1,011.90 1,011.90 1,011.00 1,011.00 1.5K
13:57 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
13:58 1,011.50 1,011.50 1,011.00 1,011.00 0.9K
13:59 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
14:00 1,010.50 1,011.00 1,010.50 1,010.50 5.5K
14:01 1,011.00 1,011.00 1,010.50 1,010.50 2.1K
14:02 1,010.89 1,010.89 1,010.89 1,010.89 0.1K
14:04 1,010.72 1,011.50 1,010.72 1,011.00 0.9K
14:05 1,011.00 1,011.00 1,011.00 1,011.00 1.5K
14:06 1,011.00 1,011.00 1,011.00 1,011.00 0.2K
14:07 1,011.50 1,011.50 1,010.50 1,010.50 1.5K
14:08 1,011.00 1,011.00 1,011.00 1,011.00 0.2K
14:09 1,010.50 1,010.50 1,010.50 1,010.50 0.1K
14:10 1,010.85 1,010.85 1,010.50 1,010.73 0.3K
14:11 1,010.50 1,010.50 1,009.50 1,009.50 1.2K
14:12 1,010.00 1,010.00 1,010.00 1,010.00 0.5K
14:15 1,010.00 1,010.00 1,008.50 1,008.50 1.1K
14:16 1,009.50 1,009.50 1,008.50 1,008.50 0.1K
14:17 1,008.50 1,008.50 1,008.50 1,008.50 0.0K
14:19 1,008.50 1,008.50 1,008.50 1,008.50 0.0K
14:20 1,009.00 1,009.00 1,008.00 1,008.00 0.4K
14:22 1,009.00 1,009.00 1,008.50 1,008.50 0.2K
14:23 1,008.00 1,009.00 1,008.00 1,009.00 1.7K
14:24 1,009.50 1,009.50 1,009.50 1,009.50 0.0K
14:25 1,009.50 1,010.00 1,008.00 1,008.00 4.0K
14:26 1,009.00 1,009.50 1,009.00 1,009.50 0.0K
14:27 1,009.50 1,010.00 1,009.00 1,010.00 0.7K
14:28 1,009.50 1,010.00 1,009.50 1,010.00 1.8K
14:29 1,010.00 1,010.00 1,010.00 1,010.00 0.0K
14:30 1,010.00 1,011.00 1,010.00 1,011.00 3.0K
14:31 1,011.00 1,011.00 1,010.00 1,010.50 1.3K
14:32 1,011.50 1,012.00 1,011.00 1,012.00 1.9K
14:33 1,011.50 1,012.00 1,011.46 1,012.00 2.5K
14:34 1,012.00 1,012.00 1,010.50 1,010.50 1.3K
14:35 1,011.05 1,011.05 1,010.50 1,011.00 1.6K
14:36 1,011.00 1,011.00 1,010.50 1,010.50 0.5K
14:37 1,010.50 1,010.50 1,010.50 1,010.50 1.3K
14:39 1,010.50 1,011.00 1,010.50 1,011.00 0.5K
14:40 1,010.50 1,010.50 1,010.50 1,010.50 0.6K
14:41 1,010.75 1,011.00 1,010.75 1,011.00 0.8K
14:43 1,011.00 1,011.50 1,011.00 1,011.50 1.0K
14:44 1,011.50 1,012.50 1,011.50 1,012.00 1.3K
14:45 1,011.00 1,012.00 1,011.00 1,012.00 0.6K
14:46 1,011.77 1,011.81 1,011.77 1,011.81 0.7K
14:47 1,012.00 1,013.00 1,012.00 1,012.50 3.3K
14:48 1,012.50 1,012.50 1,011.50 1,011.50 5.0K
14:49 1,012.00 1,012.50 1,012.00 1,012.50 2.4K
14:50 1,012.50 1,012.50 1,012.00 1,012.00 0.2K
14:51 1,012.00 1,012.00 1,011.95 1,011.95 1.0K
14:52 1,012.00 1,013.00 1,012.00 1,012.50 0.5K
14:53 1,013.00 1,013.00 1,013.00 1,013.00 0.0K
14:55 1,012.77 1,013.00 1,012.77 1,013.00 0.8K
14:58 1,013.00 1,013.00 1,012.50 1,013.00 4.4K
15:00 1,013.00 1,013.00 1,012.50 1,012.50 2.7K
15:01 1,012.98 1,012.98 1,012.50 1,012.50 2.7K
15:02 1,012.50 1,012.50 1,011.00 1,011.00 4.9K
15:03 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
15:04 1,011.00 1,011.50 1,011.00 1,011.50 2.5K
15:05 1,011.50 1,011.50 1,011.50 1,011.50 0.3K
15:06 1,011.50 1,011.50 1,010.95 1,011.50 1.0K
15:07 1,011.00 1,011.00 1,011.00 1,011.00 0.2K
15:08 1,010.50 1,012.00 1,010.50 1,011.50 1.4K
15:09 1,012.50 1,012.50 1,012.50 1,012.50 0.0K
15:10 1,011.50 1,011.50 1,011.50 1,011.50 0.7K
15:11 1,012.00 1,012.00 1,012.00 1,012.00 0.2K
15:12 1,012.00 1,012.00 1,012.00 1,012.00 0.8K
15:13 1,011.50 1,011.50 1,011.50 1,011.50 0.5K
15:14 1,011.40 1,012.16 1,011.40 1,012.16 0.2K
15:15 1,011.50 1,012.00 1,011.50 1,011.50 3.4K
15:16 1,011.50 1,012.17 1,011.50 1,011.50 0.8K
15:17 1,012.25 1,012.50 1,012.25 1,012.50 0.1K
15:18 1,012.50 1,012.50 1,011.00 1,011.50 4.6K
15:19 1,011.50 1,011.50 1,011.50 1,011.50 0.3K
15:20 1,011.00 1,011.50 1,011.00 1,011.50 0.6K
15:21 1,012.00 1,012.00 1,011.00 1,011.00 0.4K
15:22 1,011.00 1,011.00 1,011.00 1,011.00 0.7K
15:23 1,011.50 1,012.00 1,011.50 1,011.75 0.8K
15:24 1,011.24 1,011.55 1,011.24 1,011.55 8.8K
15:25 1,011.00 1,011.00 1,010.50 1,010.50 0.8K
15:26 1,010.50 1,011.00 1,010.50 1,011.00 0.2K
15:27 1,010.50 1,010.50 1,010.50 1,010.50 0.1K
15:28 1,010.00 1,011.00 1,010.00 1,010.90 1.5K
15:29 1,011.00 1,011.00 1,011.00 1,011.00 0.1K
15:30 1,011.37 1,011.37 1,011.00 1,011.00 1.4K
15:32 1,011.00 1,011.00 1,011.00 1,011.00 1.3K
15:33 1,011.00 1,011.00 1,011.00 1,011.00 2.9K
15:34 1,011.34 1,011.34 1,011.34 1,011.34 0.5K
15:35 1,011.00 1,011.50 1,011.00 1,011.50 0.4K
15:37 1,011.00 1,011.00 1,010.50 1,010.50 0.6K
15:38 1,011.00 1,011.50 1,011.00 1,011.50 2.7K
15:40 1,011.00 1,011.00 1,011.00 1,011.00 2.1K
15:41 1,011.50 1,012.00 1,011.00 1,011.50 4.9K
15:43 1,011.50 1,011.50 1,011.00 1,011.00 1.2K
15:44 1,011.00 1,011.50 1,011.00 1,011.50 1.4K
15:45 1,011.50 1,011.50 1,010.50 1,010.50 5.7K
15:46 1,011.00 1,011.00 1,011.00 1,011.00 1.1K
15:47 1,012.00 1,012.00 1,011.50 1,011.50 0.2K
15:48 1,011.00 1,011.00 1,011.00 1,011.00 0.5K
15:49 1,011.50 1,012.50 1,011.50 1,012.00 1.6K
15:50 1,012.00 1,012.00 1,012.00 1,012.00 1.1K
15:51 1,012.00 1,012.00 1,012.00 1,012.00 0.4K
15:52 1,012.00 1,012.13 1,012.00 1,012.13 0.6K
15:55 1,011.50 1,012.00 1,011.50 1,012.00 0.2K
15:56 1,012.00 1,012.00 1,012.00 1,012.00 1.7K
15:57 1,012.00 1,012.00 1,012.00 1,012.00 5.5K
15:58 1,012.00 1,012.50 1,012.00 1,012.50 1.4K
15:59 1,012.50 1,012.50 1,012.00 1,012.00 0.8K
16:00 1,012.00 1,012.00 1,011.50 1,012.00 22.1K
16:01 1,012.00 1,012.00 1,012.00 1,012.00 3.2K
16:05 1,012.00 1,012.23 1,012.00 1,012.23 1.2K
16:06 1,012.50 1,012.50 1,012.50 1,012.50 0.9K
16:07 1,013.00 1,013.00 1,013.00 1,013.00 1.0K
16:09 1,013.00 1,013.50 1,012.50 1,012.50 8.3K
16:10 1,011.50 1,012.50 1,011.50 1,012.50 4.8K
16:11 1,011.50 1,012.00 1,011.50 1,012.00 0.6K
16:12 1,012.50 1,012.50 1,012.00 1,012.00 0.1K
16:13 1,012.00 1,012.00 1,012.00 1,012.00 0.2K
16:15 1,012.00 1,012.00 1,011.50 1,011.50 8.9K
16:16 1,011.50 1,011.50 1,011.50 1,011.50 1.7K
16:18 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
16:19 1,012.00 1,012.50 1,012.00 1,012.06 2.6K
16:20 1,012.06 1,012.06 1,011.50 1,011.50 0.1K
16:21 1,011.50 1,012.00 1,011.00 1,011.00 10.3K
16:22 1,011.50 1,011.50 1,011.50 1,011.50 0.2K
16:23 1,011.56 1,012.00 1,011.56 1,012.00 0.5K
16:24 1,011.50 1,012.50 1,011.50 1,012.50 2.9K
16:25 1,012.50 1,012.50 1,012.25 1,012.25 0.6K
16:26 1,012.00 1,012.00 1,011.00 1,012.00 9.3K
16:27 1,011.79 1,011.79 1,011.78 1,011.78 0.6K
16:28 1,012.00 1,012.00 1,012.00 1,012.00 0.0K
16:29 1,011.75 1,012.00 1,011.75 1,012.00 6.8K
16:35 1,017.50 1,017.50 1,017.50 1,017.50 637.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,013.50 1,019.00 1,003.50 1,017.50 1.5M
2025-09-25 1,003.50 1,021.00 1,003.50 1,011.00 1.0M
2025-09-24 1,011.50 1,018.50 1,004.50 1,018.00 0.8M
2025-09-23 996.40 1,017.50 996.00 1,012.00 1.1M
2025-09-22 998.40 1,005.00 994.00 998.60 1.0M
2025-09-19 999.20 1,005.00 994.60 994.60 3.5M
2025-09-18 1,008.00 1,010.00 992.00 999.40 1.3M
2025-09-17 1,015.00 1,018.00 1,004.50 1,010.00 1.2M
2025-09-16 1,004.50 1,018.00 995.80 1,007.50 1.4M
2025-09-15 1,000.50 1,007.00 991.00 996.40 1.4M
2025-09-12 1,012.50 1,012.50 992.20 992.20 1.4M
2025-09-11 996.80 1,006.50 990.60 1,006.50 1.7M
2025-09-10 1,009.00 1,017.00 993.20 993.20 1.6M
2025-09-09 1,022.00 1,034.00 1,009.00 1,009.00 1.5M
2025-09-08 1,012.00 1,023.00 1,010.50 1,018.50 1.4M
2025-09-05 1,005.50 1,024.00 1,005.50 1,012.00 1.2M
2025-09-04 1,025.50 1,036.00 1,010.00 1,011.50 1.5M
2025-09-03 1,020.00 1,035.00 1,012.50 1,024.50 1.5M
2025-09-02 1,033.50 1,035.50 1,019.50 1,019.50 1.0M
2025-09-01 1,040.00 1,050.50 1,032.00 1,032.50 0.8M
2025-08-29 1,055.00 1,057.50 1,041.50 1,041.50 1.0M
2025-08-28 1,055.50 1,064.50 1,052.50 1,054.50 0.5M
2025-08-27 1,066.50 1,078.00 1,051.00 1,057.00 1.4M
2025-08-26 1,066.50 1,075.50 1,060.00 1,067.50 1.1M
2025-08-22 1,057.00 1,080.50 1,057.00 1,073.50 0.6M
2025-08-21 1,059.00 1,060.50 1,045.00 1,060.00 0.8M
2025-08-20 1,071.00 1,080.00 1,066.50 1,076.00 0.7M
2025-08-19 1,054.50 1,078.50 1,054.50 1,076.00 1.0M
2025-08-18 1,068.00 1,071.00 1,050.50 1,053.00 4.0M
2025-08-15 1,076.50 1,083.00 1,069.50 1,071.00 1.1M
2025-08-14 1,065.50 1,070.50 1,060.50 1,066.50 1.1M
2025-08-13 1,076.00 1,076.00 1,060.00 1,065.00 1.3M
2025-08-12 1,058.00 1,074.00 1,053.50 1,074.00 3.2M
2025-08-11 1,079.50 1,084.50 1,052.00 1,052.00 1.9M
2025-08-08 1,062.00 1,079.00 1,058.00 1,079.00 1.1M
2025-08-07 1,055.50 1,072.00 1,050.00 1,057.50 2.3M
2025-08-06 1,062.00 1,081.00 1,054.50 1,059.00 1.0M
2025-08-05 1,037.00 1,063.00 1,035.00 1,061.50 1.3M
2025-08-04 1,040.50 1,051.50 1,029.00 1,036.00 1.6M
2025-08-01 1,020.50 1,051.00 1,019.50 1,038.50 1.7M
2025-07-31 1,123.00 1,129.50 1,027.50 1,027.50 4.8M
2025-07-30 1,169.50 1,174.50 1,162.00 1,168.50 0.8M
2025-07-29 1,183.00 1,192.00 1,168.00 1,168.00 0.9M
2025-07-28 1,212.00 1,212.00 1,176.50 1,188.50 0.7M
2025-07-25 1,185.00 1,194.50 1,171.00 1,194.00 1.2M
2025-07-24 1,168.00 1,181.50 1,158.00 1,177.50 0.8M
2025-07-23 1,150.00 1,171.50 1,147.50 1,167.00 1.1M
2025-07-22 1,149.00 1,150.50 1,130.50 1,147.50 1.4M
2025-07-21 1,134.50 1,151.00 1,134.50 1,151.00 0.7M
2025-07-18 1,159.50 1,166.00 1,124.50 1,134.50 1.6M
2025-07-17 1,191.00 1,191.50 1,155.00 1,167.50 1.6M
2025-07-16 1,171.50 1,190.50 1,171.50 1,176.00 0.8M
2025-07-15 1,191.50 1,206.00 1,185.00 1,186.50 0.7M
2025-07-14 1,186.50 1,197.50 1,185.00 1,188.00 0.4M
2025-07-11 1,205.00 1,207.00 1,187.00 1,195.50 0.6M
2025-07-10 1,193.00 1,219.50 1,191.00 1,210.00 1.5M
2025-07-09 1,189.00 1,189.50 1,179.50 1,186.50 1.1M
2025-07-08 1,178.50 1,187.50 1,167.00 1,187.50 1.3M
2025-07-07 1,199.00 1,199.00 1,179.00 1,179.00 1.0M
2025-07-04 1,228.50 1,228.50 1,195.50 1,199.00 1.0M
2025-07-03 1,242.50 1,250.50 1,227.50 1,227.50 1.0M
2025-07-02 1,217.50 1,242.00 1,210.50 1,233.00 1.5M
2025-07-01 1,194.00 1,210.50 1,187.00 1,210.50 1.1M
2025-06-30 1,211.00 1,211.00 1,189.50 1,189.50 0.9M
2025-06-27 1,207.00 1,214.50 1,197.50 1,211.50 0.9M
2025-06-26 1,165.50 1,203.50 1,162.00 1,203.00 1.2M
2025-06-25 1,187.00 1,190.50 1,161.50 1,163.00 1.1M
2025-06-24 1,191.50 1,201.00 1,183.00 1,185.50 1.1M
2025-06-23 1,182.00 1,197.50 1,170.00 1,170.00 1.2M
2025-06-20 1,208.50 1,214.00 1,199.00 1,199.00 1.9M
2025-06-19 1,185.00 1,205.00 1,182.00 1,195.50 0.7M
2025-06-18 1,189.50 1,209.00 1,174.50 1,188.50 1.1M
2025-06-17 1,173.00 1,188.50 1,172.00 1,181.00 0.5M
2025-06-16 1,178.50 1,192.50 1,172.50 1,182.50 0.5M
2025-06-13 1,169.50 1,175.50 1,156.00 1,172.50 1.0M
2025-06-12 1,217.00 1,226.00 1,184.00 1,184.00 1.0M
2025-06-11 1,227.50 1,238.00 1,221.50 1,226.50 0.7M
2025-06-10 1,231.00 1,237.00 1,226.00 1,231.00 0.6M
2025-06-09 1,227.00 1,241.50 1,219.00 1,223.00 0.6M
2025-06-06 1,207.00 1,228.00 1,207.00 1,225.00 0.9M
2025-06-05 1,200.50 1,218.00 1,199.00 1,215.00 0.7M
2025-06-04 1,199.50 1,213.00 1,196.50 1,197.50 1.0M
2025-06-03 1,207.00 1,210.00 1,188.00 1,193.50 0.7M
2025-06-02 1,197.50 1,208.00 1,188.00 1,203.00 0.7M
2025-05-30 1,208.00 1,221.50 1,200.50 1,205.50 3.6M
2025-05-29 1,203.50 1,207.50 1,197.00 1,207.50 0.8M
2025-05-28 1,197.50 1,200.50 1,190.50 1,190.50 0.8M
2025-05-27 1,193.00 1,211.00 1,187.50 1,200.50 0.9M
2025-05-23 1,216.50 1,220.00 1,172.50 1,183.00 0.8M
2025-05-22 1,214.00 1,229.00 1,202.50 1,213.50 0.8M
2025-05-21 1,214.50 1,228.00 1,208.50 1,222.50 1.1M
2025-05-20 1,207.50 1,224.00 1,201.00 1,222.00 0.6M
2025-05-19 1,199.00 1,211.00 1,194.50 1,207.50 0.9M
2025-05-16 1,209.00 1,224.00 1,198.50 1,204.00 1.0M
2025-05-15 1,220.00 1,225.50 1,210.00 1,212.50 0.7M
2025-05-14 1,205.00 1,235.50 1,199.00 1,226.50 1.4M
2025-05-13 1,184.50 1,200.00 1,184.50 1,188.50 1.3M
2025-05-12 1,176.50 1,206.00 1,175.00 1,184.50 1.3M
2025-05-09 1,138.50 1,157.50 1,133.50 1,157.50 1.0M
2025-05-08 1,111.00 1,158.00 1,107.00 1,135.50 1.8M
2025-05-07 1,105.00 1,116.00 1,103.00 1,110.00 1.2M
2025-05-06 1,146.00 1,149.50 1,099.50 1,111.50 1.5M
2025-05-02 1,146.50 1,158.50 1,139.50 1,144.00 1.1M
2025-05-01 1,134.50 1,136.50 1,128.00 1,131.50 0.4M
2025-04-30 1,131.00 1,139.00 1,123.50 1,133.00 1.3M
2025-04-29 1,145.50 1,154.50 1,129.50 1,133.50 0.6M
2025-04-28 1,140.00 1,153.50 1,137.00 1,139.50 1.0M
2025-04-25 1,135.50 1,152.50 1,135.50 1,143.50 1.1M
2025-04-24 1,130.00 1,132.50 1,117.50 1,125.50 0.7M
2025-04-23 1,142.00 1,155.50 1,124.00 1,129.00 1.1M
2025-04-22 1,111.00 1,123.50 1,099.00 1,123.00 0.6M
2025-04-17 1,113.00 1,116.50 1,101.50 1,108.00 0.7M
2025-04-16 1,105.00 1,112.50 1,096.00 1,112.50 1.0M
2025-04-15 1,108.50 1,119.00 1,099.50 1,111.50 1.0M
2025-04-14 1,106.00 1,110.50 1,096.50 1,103.50 0.8M
2025-04-11 1,083.00 1,087.00 1,059.50 1,078.50 1.1M
2025-04-10 1,092.00 1,119.50 1,069.00 1,069.00 1.5M
2025-04-09 1,014.00 1,028.50 1,006.00 1,019.00 1.9M
2025-04-08 1,034.50 1,061.50 1,025.00 1,039.00 2.0M
2025-04-07 1,003.00 1,062.50 975.20 1,019.00 2.7M
2025-04-04 1,065.00 1,080.00 1,020.50 1,040.00 2.2M
2025-04-03 1,096.00 1,112.00 1,065.50 1,071.00 2.1M
2025-04-02 1,151.00 1,163.50 1,146.00 1,163.50 1.3M
2025-04-01 1,156.50 1,174.50 1,151.00 1,164.50 1.3M
2025-03-31 1,163.50 1,166.50 1,139.00 1,147.50 1.7M
2025-03-28 1,177.50 1,196.50 1,169.00 1,174.50 0.7M
2025-03-27 1,198.00 1,206.00 1,176.50 1,182.50 1.6M
2025-03-26 1,219.50 1,222.00 1,204.50 1,204.50 1.1M
2025-03-25 1,220.50 1,227.50 1,210.00 1,212.50 0.9M
2025-03-24 1,230.00 1,230.00 1,201.00 1,212.00 0.9M
2025-03-21 1,230.00 1,233.00 1,209.50 1,209.50 2.9M
2025-03-20 1,250.50 1,264.50 1,245.50 1,246.00 1.5M
2025-03-19 1,243.50 1,266.50 1,243.00 1,258.50 0.9M
2025-03-18 1,270.50 1,274.00 1,242.50 1,249.50 0.9M
2025-03-17 1,262.00 1,269.50 1,257.00 1,265.00 1.0M
2025-03-14 1,236.00 1,258.50 1,220.50 1,253.00 1.0M
2025-03-13 1,243.00 1,243.00 1,225.00 1,230.00 1.3M
2025-03-12 1,259.50 1,261.00 1,239.50 1,251.50 1.0M
2025-03-11 1,253.00 1,291.50 1,245.50 1,250.00 1.3M
2025-03-10 1,283.00 1,288.00 1,252.00 1,253.50 1.1M
2025-03-07 1,287.00 1,292.00 1,272.50 1,273.50 1.1M
2025-03-06 1,272.00 1,296.50 1,260.50 1,295.50 2.1M
2025-03-05 1,205.00 1,273.00 1,205.00 1,260.00 1.8M
2025-03-04 1,211.50 1,231.50 1,196.00 1,196.50 1.4M
2025-03-03 1,221.50 1,243.50 1,211.00 1,235.00 1.1M
2025-02-28 1,204.50 1,233.50 1,199.00 1,227.50 2.7M
2025-02-27 1,230.00 1,236.00 1,211.50 1,219.50 1.2M
2025-02-26 1,231.50 1,251.50 1,227.50 1,246.50 1.1M
2025-02-25 1,228.00 1,243.00 1,222.00 1,227.50 0.9M
2025-02-24 1,237.00 1,239.00 1,210.50 1,235.00 1.3M
2025-02-21 1,265.50 1,272.50 1,226.50 1,239.00 1.6M
2025-02-20 1,234.50 1,304.00 1,225.00 1,265.00 2.7M
2025-02-19 1,304.50 1,313.50 1,269.50 1,274.50 1.8M
2025-02-18 1,318.50 1,325.50 1,286.50 1,286.50 1.8M
2025-02-17 1,322.00 1,327.50 1,311.00 1,319.50 1.2M
2025-02-14 1,317.00 1,337.50 1,313.00 1,326.00 1.0M
2025-02-13 1,258.50 1,315.50 1,254.50 1,315.00 2.2M
2025-02-12 1,239.00 1,257.00 1,232.00 1,250.00 1.4M
2025-02-11 1,246.00 1,246.00 1,221.00 1,238.00 1.4M
2025-02-10 1,258.00 1,270.50 1,249.00 1,252.50 0.8M
2025-02-07 1,305.00 1,305.00 1,261.00 1,261.00 1.6M
2025-02-06 1,274.50 1,306.50 1,265.00 1,306.50 1.5M
2025-02-05 1,251.00 1,268.50 1,248.50 1,268.50 2.6M
2025-02-04 1,256.00 1,259.00 1,242.50 1,254.50 0.8M
2025-02-03 1,233.50 1,253.00 1,229.50 1,253.00 0.9M
2025-01-31 1,235.00 1,263.50 1,230.50 1,262.50 2.2M
2025-01-30 1,232.50 1,245.00 1,220.00 1,233.00 1.6M
2025-01-29 1,205.00 1,238.00 1,198.50 1,227.00 1.9M
2025-01-28 1,219.00 1,224.50 1,209.50 1,209.50 1.6M
2025-01-27 1,210.00 1,227.50 1,209.00 1,223.50 0.8M
2025-01-24 1,205.50 1,231.00 1,205.50 1,229.00 0.8M
2025-01-23 1,203.00 1,209.00 1,197.50 1,204.50 0.6M
2025-01-22 1,211.00 1,220.50 1,204.50 1,204.50 1.0M
2025-01-21 1,223.00 1,223.00 1,205.00 1,210.50 1.6M
2025-01-20 1,202.50 1,234.50 1,199.50 1,224.50 0.8M
2025-01-17 1,180.00 1,210.50 1,177.00 1,200.50 1.4M
2025-01-16 1,192.00 1,192.00 1,175.50 1,175.50 2.0M
2025-01-15 1,151.00 1,183.00 1,151.00 1,182.50 1.5M
2025-01-14 1,166.00 1,169.50 1,147.00 1,147.00 1.1M
2025-01-13 1,154.00 1,172.50 1,154.00 1,161.00 0.8M
2025-01-10 1,178.50 1,182.50 1,151.00 1,159.00 0.9M
2025-01-09 1,164.50 1,181.00 1,160.00 1,176.00 0.8M
2025-01-08 1,157.00 1,165.50 1,146.00 1,163.00 0.9M
2025-01-07 1,156.50 1,166.00 1,142.50 1,159.00 1.9M
2025-01-06 1,174.00 1,177.50 1,155.00 1,173.50 0.9M
2025-01-03 1,188.00 1,190.00 1,172.50 1,175.50 0.4M
2025-01-02 1,199.50 1,202.50 1,183.00 1,183.50 0.5M