安赛乐米塔尔集团

MT
🏛️ 荷兰 →
31.30
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 30.66 30.69 30.60 30.60 45.3K
09:01 30.66 30.66 30.64 30.64 3.0K
09:02 30.63 30.64 30.60 30.62 1.5K
09:03 30.55 30.55 30.50 30.50 1.2K
09:04 30.52 30.52 30.52 30.52 0.5K
09:05 30.52 30.52 30.48 30.48 1.2K
09:06 30.46 30.46 30.46 30.46 0.4K
09:07 30.37 30.39 30.30 30.30 15.6K
09:08 30.31 30.31 30.29 30.29 5.0K
09:09 30.35 30.40 30.35 30.40 5.0K
09:10 30.39 30.39 30.36 30.36 2.7K
09:11 30.36 30.36 30.33 30.33 1.9K
09:12 30.31 30.34 30.31 30.32 1.5K
09:13 30.32 30.32 30.30 30.30 2.1K
09:14 30.29 30.31 30.27 30.27 24.4K
09:15 30.28 30.32 30.27 30.31 2.5K
09:16 30.29 30.30 30.29 30.30 0.5K
09:17 30.31 30.38 30.31 30.38 2.2K
09:18 30.38 30.38 30.37 30.37 1.2K
09:19 30.38 30.38 30.36 30.37 10.5K
09:20 30.37 30.39 30.35 30.39 3.4K
09:21 30.40 30.40 30.38 30.38 0.7K
09:22 30.37 30.37 30.37 30.37 0.0K
09:23 30.37 30.43 30.37 30.43 8.1K
09:24 30.44 30.44 30.42 30.42 5.6K
09:25 30.43 30.46 30.43 30.46 1.3K
09:26 30.46 30.46 30.43 30.43 1.1K
09:27 30.43 30.43 30.42 30.43 0.5K
09:28 30.44 30.44 30.44 30.44 0.6K
09:29 30.43 30.43 30.41 30.41 2.7K
09:30 30.43 30.46 30.43 30.46 0.5K
09:31 30.47 30.47 30.46 30.46 1.2K
09:32 30.46 30.46 30.44 30.46 2.3K
09:33 30.47 30.47 30.45 30.45 0.2K
09:34 30.44 30.44 30.44 30.44 0.3K
09:35 30.49 30.49 30.47 30.47 0.8K
09:36 30.49 30.50 30.49 30.50 0.5K
09:37 30.51 30.51 30.51 30.51 0.8K
09:38 30.48 30.48 30.47 30.48 1.2K
09:39 30.47 30.47 30.47 30.47 0.4K
09:40 30.49 30.49 30.49 30.49 0.0K
09:41 30.48 30.48 30.47 30.47 0.1K
09:42 30.47 30.48 30.47 30.47 0.5K
09:43 30.47 30.47 30.47 30.47 0.2K
09:44 30.49 30.49 30.49 30.49 0.3K
09:45 30.49 30.49 30.47 30.47 0.1K
09:46 30.46 30.46 30.44 30.45 2.4K
09:47 30.45 30.45 30.44 30.44 0.2K
09:48 30.44 30.45 30.44 30.45 0.5K
09:49 30.46 30.46 30.45 30.45 0.2K
09:50 30.44 30.44 30.43 30.43 1.1K
09:51 30.45 30.45 30.45 30.45 0.0K
09:52 30.46 30.46 30.45 30.46 0.4K
09:53 30.46 30.46 30.44 30.44 1.3K
09:54 30.45 30.46 30.45 30.45 0.4K
09:55 30.50 30.50 30.50 30.50 0.0K
09:56 30.52 30.53 30.52 30.52 2.2K
09:57 30.52 30.53 30.52 30.53 0.4K
09:58 30.54 30.55 30.54 30.55 0.6K
09:59 30.57 30.57 30.57 30.57 3.2K
10:00 30.59 30.63 30.59 30.63 6.8K
10:01 30.62 30.62 30.60 30.60 0.8K
10:03 30.65 30.70 30.65 30.70 2.5K
10:04 30.69 30.69 30.69 30.69 0.1K
10:05 30.69 30.69 30.68 30.68 0.8K
10:06 30.63 30.63 30.63 30.63 3.1K
10:07 30.62 30.62 30.62 30.62 0.3K
10:08 30.63 30.63 30.63 30.63 0.1K
10:09 30.61 30.61 30.61 30.61 0.9K
10:10 30.64 30.64 30.61 30.61 0.9K
10:11 30.58 30.62 30.58 30.62 4.1K
10:12 30.60 30.60 30.57 30.57 0.9K
10:13 30.59 30.61 30.59 30.61 1.4K
10:14 30.62 30.62 30.60 30.60 0.5K
10:15 30.59 30.59 30.59 30.59 0.4K
10:16 30.57 30.60 30.56 30.60 4.4K
10:17 30.59 30.59 30.59 30.59 0.9K
10:18 30.58 30.60 30.57 30.57 2.0K
10:19 30.54 30.54 30.54 30.54 0.3K
10:20 30.54 30.56 30.53 30.53 4.7K
10:21 30.53 30.59 30.52 30.59 6.5K
10:22 30.57 30.59 30.57 30.59 1.5K
10:23 30.61 30.61 30.61 30.61 0.2K
10:24 30.59 30.60 30.59 30.60 0.3K
10:26 30.60 30.60 30.60 30.60 0.0K
10:27 30.62 30.62 30.62 30.62 2.6K
10:28 30.62 30.62 30.62 30.62 0.1K
10:29 30.62 30.62 30.61 30.61 1.3K
10:30 30.61 30.61 30.61 30.61 0.2K
10:31 30.63 30.71 30.63 30.68 8.3K
10:32 30.69 30.70 30.69 30.70 0.6K
10:33 30.71 30.73 30.71 30.72 3.5K
10:34 30.72 30.72 30.71 30.71 0.7K
10:35 30.71 30.71 30.70 30.70 1.2K
10:36 30.68 30.69 30.68 30.68 0.6K
10:38 30.67 30.67 30.64 30.64 4.3K
10:39 30.63 30.63 30.63 30.63 0.2K
10:40 30.63 30.65 30.63 30.63 1.9K
10:41 30.63 30.63 30.60 30.60 2.7K
10:42 30.57 30.57 30.55 30.55 3.5K
10:43 30.53 30.55 30.53 30.55 2.6K
10:44 30.56 30.56 30.56 30.56 0.9K
10:45 30.57 30.57 30.56 30.56 0.6K
10:47 30.55 30.58 30.55 30.58 1.6K
10:48 30.59 30.59 30.59 30.59 0.7K
10:49 30.59 30.59 30.56 30.58 1.8K
10:50 30.58 30.58 30.56 30.56 0.8K
10:51 30.56 30.56 30.56 30.56 0.4K
10:52 30.55 30.56 30.55 30.56 5.9K
10:54 30.56 30.56 30.56 30.56 0.9K
10:55 30.56 30.56 30.56 30.56 0.3K
10:56 30.55 30.56 30.55 30.56 1.0K
10:57 30.58 30.59 30.58 30.59 2.4K
10:58 30.57 30.57 30.57 30.57 5.0K
10:59 30.56 30.57 30.56 30.57 3.2K
11:00 30.55 30.58 30.55 30.58 2.2K
11:01 30.59 30.59 30.59 30.59 0.6K
11:03 30.60 30.60 30.60 30.60 0.3K
11:04 30.58 30.58 30.58 30.58 1.2K
11:06 30.56 30.57 30.56 30.57 0.5K
11:07 30.60 30.60 30.60 30.60 1.7K
11:08 30.60 30.60 30.60 30.60 0.0K
11:09 30.60 30.60 30.60 30.60 0.1K
11:10 30.60 30.60 30.60 30.60 0.1K
11:11 30.60 30.61 30.60 30.61 2.0K
11:12 30.61 30.62 30.61 30.62 0.6K
11:13 30.63 30.63 30.63 30.63 0.1K
11:14 30.64 30.64 30.64 30.64 0.1K
11:15 30.63 30.63 30.61 30.61 1.3K
11:16 30.62 30.62 30.62 30.62 0.2K
11:17 30.64 30.64 30.64 30.64 0.3K
11:18 30.64 30.64 30.64 30.64 0.1K
11:19 30.65 30.66 30.64 30.64 0.6K
11:21 30.64 30.64 30.63 30.63 0.0K
11:22 30.64 30.64 30.64 30.64 0.5K
11:24 30.65 30.65 30.65 30.65 0.3K
11:25 30.66 30.66 30.65 30.65 0.4K
11:26 30.66 30.66 30.66 30.66 0.1K
11:27 30.64 30.64 30.62 30.62 0.6K
11:28 30.59 30.59 30.59 30.59 2.7K
11:29 30.58 30.59 30.58 30.59 1.1K
11:30 30.59 30.60 30.59 30.59 3.2K
11:31 30.59 30.59 30.58 30.59 0.1K
11:32 30.58 30.58 30.57 30.58 1.2K
11:35 30.55 30.55 30.55 30.55 3.4K
11:37 30.54 30.55 30.54 30.55 1.9K
11:38 30.55 30.58 30.55 30.58 1.7K
11:40 30.57 30.57 30.57 30.57 1.2K
11:41 30.57 30.58 30.56 30.57 3.0K
11:42 30.58 30.58 30.58 30.58 0.5K
11:43 30.60 30.60 30.60 30.60 0.5K
11:44 30.59 30.59 30.59 30.59 0.3K
11:45 30.57 30.57 30.50 30.50 11.5K
11:46 30.50 30.50 30.50 30.50 5.5K
11:47 30.53 30.58 30.53 30.57 3.7K
11:48 30.57 30.57 30.57 30.57 1.0K
11:49 30.58 30.58 30.56 30.56 1.1K
11:50 30.56 30.58 30.56 30.58 0.5K
11:51 30.59 30.59 30.59 30.59 0.5K
11:52 30.58 30.59 30.58 30.59 0.7K
11:53 30.56 30.56 30.56 30.56 0.3K
11:54 30.57 30.58 30.57 30.57 0.5K
11:55 30.57 30.57 30.57 30.57 0.9K
11:56 30.56 30.56 30.55 30.55 0.5K
11:57 30.54 30.54 30.53 30.53 0.5K
11:58 30.54 30.54 30.54 30.54 0.5K
11:59 30.54 30.54 30.53 30.53 1.9K
12:00 30.54 30.54 30.53 30.53 0.9K
12:01 30.53 30.54 30.53 30.54 0.4K
12:02 30.54 30.54 30.54 30.54 0.7K
12:03 30.55 30.55 30.53 30.54 1.2K
12:04 30.53 30.53 30.52 30.52 0.4K
12:05 30.52 30.52 30.52 30.52 0.0K
12:06 30.52 30.52 30.51 30.51 0.1K
12:07 30.52 30.53 30.52 30.53 0.4K
12:08 30.55 30.56 30.55 30.56 0.9K
12:09 30.56 30.56 30.53 30.53 1.2K
12:10 30.53 30.54 30.53 30.54 0.6K
12:11 30.56 30.56 30.56 30.56 0.2K
12:12 30.55 30.55 30.55 30.55 1.9K
12:13 30.55 30.55 30.55 30.55 0.4K
12:14 30.53 30.53 30.53 30.53 0.3K
12:15 30.54 30.54 30.54 30.54 0.1K
12:16 30.54 30.54 30.54 30.54 0.3K
12:17 30.51 30.51 30.51 30.51 0.6K
12:19 30.53 30.53 30.53 30.53 0.4K
12:21 30.58 30.59 30.58 30.58 1.0K
12:22 30.58 30.59 30.58 30.59 2.8K
12:23 30.60 30.60 30.58 30.58 2.1K
12:24 30.60 30.60 30.60 30.60 0.9K
12:25 30.60 30.60 30.57 30.57 1.2K
12:26 30.55 30.55 30.55 30.55 0.0K
12:27 30.56 30.56 30.56 30.56 0.2K
12:28 30.55 30.55 30.54 30.54 0.7K
12:29 30.54 30.55 30.54 30.54 0.4K
12:30 30.53 30.53 30.53 30.53 0.6K
12:31 30.53 30.53 30.53 30.53 0.2K
12:32 30.54 30.54 30.54 30.54 0.2K
12:33 30.53 30.53 30.53 30.53 0.3K
12:34 30.53 30.53 30.52 30.52 0.8K
12:35 30.52 30.53 30.52 30.53 1.0K
12:36 30.52 30.52 30.52 30.52 0.2K
12:37 30.53 30.54 30.53 30.54 1.0K
12:38 30.54 30.54 30.54 30.54 0.1K
12:39 30.54 30.55 30.54 30.55 0.4K
12:40 30.52 30.53 30.52 30.53 0.5K
12:41 30.52 30.52 30.50 30.50 8.6K
12:42 30.52 30.53 30.52 30.53 0.4K
12:43 30.52 30.52 30.52 30.52 0.1K
12:44 30.53 30.54 30.53 30.54 1.2K
12:45 30.53 30.53 30.53 30.53 0.8K
12:46 30.53 30.53 30.51 30.51 0.3K
12:48 30.51 30.51 30.50 30.50 1.1K
12:50 30.50 30.50 30.50 30.50 3.1K
12:52 30.50 30.51 30.50 30.51 0.7K
12:53 30.51 30.51 30.51 30.51 0.1K
12:54 30.51 30.51 30.51 30.51 0.0K
12:55 30.50 30.50 30.49 30.49 5.0K
12:56 30.48 30.48 30.48 30.48 3.5K
12:58 30.47 30.47 30.46 30.46 1.2K
12:59 30.48 30.49 30.48 30.49 0.6K
13:00 30.49 30.49 30.46 30.47 3.8K
13:01 30.48 30.48 30.48 30.48 0.1K
13:02 30.48 30.48 30.48 30.48 0.5K
13:03 30.49 30.49 30.49 30.49 0.4K
13:04 30.50 30.51 30.50 30.51 0.7K
13:05 30.51 30.51 30.49 30.49 0.8K
13:06 30.47 30.47 30.47 30.47 0.0K
13:07 30.47 30.47 30.47 30.47 0.4K
13:09 30.46 30.46 30.46 30.46 0.9K
13:10 30.44 30.44 30.44 30.44 1.7K
13:11 30.42 30.42 30.40 30.40 5.7K
13:12 30.40 30.40 30.39 30.39 5.4K
13:13 30.39 30.39 30.39 30.39 1.0K
13:14 30.38 30.39 30.38 30.39 1.7K
13:15 30.39 30.40 30.39 30.40 1.3K
13:16 30.41 30.41 30.41 30.41 0.3K
13:17 30.42 30.43 30.42 30.43 0.6K
13:18 30.44 30.44 30.43 30.43 0.9K
13:19 30.44 30.44 30.44 30.44 0.3K
13:20 30.42 30.42 30.37 30.37 4.1K
13:21 30.39 30.39 30.39 30.39 1.5K
13:22 30.42 30.42 30.41 30.41 1.2K
13:23 30.40 30.43 30.40 30.43 2.4K
13:24 30.43 30.43 30.43 30.43 0.7K
13:25 30.44 30.45 30.44 30.45 0.8K
13:26 30.44 30.45 30.44 30.45 0.9K
13:27 30.45 30.46 30.45 30.46 0.7K
13:28 30.45 30.45 30.45 30.45 2.4K
13:29 30.44 30.44 30.43 30.43 0.4K
13:30 30.43 30.43 30.42 30.43 1.1K
13:31 30.42 30.42 30.41 30.41 0.8K
13:32 30.40 30.40 30.40 30.40 1.7K
13:33 30.40 30.40 30.40 30.40 0.1K
13:34 30.38 30.38 30.37 30.38 5.8K
13:35 30.38 30.38 30.38 30.38 0.1K
13:36 30.38 30.38 30.38 30.38 3.6K
13:37 30.38 30.38 30.37 30.37 1.8K
13:39 30.38 30.38 30.38 30.38 0.1K
13:40 30.37 30.37 30.37 30.37 0.1K
13:41 30.39 30.39 30.39 30.39 0.2K
13:42 30.39 30.39 30.38 30.38 1.8K
13:43 30.39 30.39 30.38 30.38 0.2K
13:44 30.38 30.38 30.38 30.38 0.0K
13:45 30.37 30.37 30.36 30.37 0.4K
13:47 30.37 30.37 30.37 30.37 0.6K
13:48 30.37 30.37 30.37 30.37 0.5K
13:49 30.38 30.38 30.38 30.38 0.3K
13:50 30.38 30.38 30.36 30.36 3.5K
13:51 30.35 30.35 30.35 30.35 7.9K
13:53 30.35 30.35 30.35 30.35 6.1K
13:54 30.38 30.39 30.38 30.39 0.6K
13:55 30.39 30.39 30.38 30.38 0.6K
13:56 30.39 30.39 30.38 30.38 1.8K
13:57 30.37 30.38 30.37 30.38 1.9K
13:58 30.37 30.37 30.36 30.36 3.3K
13:59 30.36 30.37 30.36 30.37 3.7K
14:00 30.36 30.36 30.36 30.36 3.4K
14:01 30.36 30.36 30.31 30.33 18.9K
14:02 30.33 30.33 30.33 30.33 0.5K
14:03 30.34 30.36 30.34 30.35 19.0K
14:04 30.35 30.36 30.33 30.33 3.4K
14:05 30.36 30.36 30.36 30.36 0.4K
14:06 30.36 30.38 30.35 30.38 33.5K
14:07 30.39 30.41 30.39 30.39 4.9K
14:08 30.40 30.41 30.40 30.40 1.5K
14:09 30.42 30.42 30.41 30.41 1.7K
14:10 30.40 30.41 30.39 30.41 1.8K
14:11 30.41 30.41 30.39 30.39 0.7K
14:12 30.38 30.38 30.37 30.37 0.4K
14:13 30.36 30.36 30.35 30.35 0.3K
14:14 30.33 30.33 30.33 30.33 0.4K
14:15 30.32 30.32 30.30 30.30 3.2K
14:16 30.30 30.30 30.30 30.30 0.3K
14:18 30.33 30.33 30.33 30.33 1.0K
14:19 30.33 30.33 30.32 30.32 0.8K
14:21 30.31 30.33 30.31 30.33 1.1K
14:22 30.33 30.33 30.33 30.33 0.3K
14:23 30.33 30.33 30.32 30.32 0.3K
14:25 30.33 30.33 30.31 30.31 1.6K
14:27 30.31 30.31 30.28 30.28 2.7K
14:28 30.32 30.32 30.32 30.32 0.5K
14:29 30.32 30.32 30.32 30.32 0.0K
14:30 30.34 30.34 30.29 30.29 2.5K
14:31 30.28 30.30 30.28 30.30 0.8K
14:32 30.31 30.31 30.28 30.28 1.2K
14:33 30.28 30.28 30.27 30.27 0.5K
14:34 30.26 30.27 30.26 30.27 0.6K
14:35 30.27 30.27 30.27 30.27 0.1K
14:36 30.27 30.27 30.27 30.27 0.5K
14:37 30.27 30.29 30.27 30.29 0.6K
14:38 30.25 30.27 30.25 30.27 1.8K
14:39 30.26 30.26 30.26 30.26 1.2K
14:40 30.27 30.27 30.27 30.27 0.7K
14:41 30.27 30.27 30.27 30.27 0.0K
14:42 30.28 30.29 30.28 30.29 0.9K
14:43 30.29 30.29 30.29 30.29 0.3K
14:44 30.31 30.31 30.31 30.31 0.2K
14:45 30.31 30.31 30.31 30.31 1.0K
14:46 30.29 30.29 30.29 30.29 1.1K
14:47 30.28 30.28 30.28 30.28 0.3K
14:48 30.28 30.29 30.28 30.29 1.0K
14:49 30.29 30.30 30.29 30.30 0.9K
14:50 30.31 30.32 30.31 30.32 6.7K
14:51 30.31 30.31 30.31 30.31 1.3K
14:52 30.31 30.31 30.30 30.30 0.3K
14:53 30.29 30.30 30.29 30.30 0.5K
14:54 30.30 30.30 30.30 30.30 0.3K
14:55 30.29 30.31 30.29 30.31 2.1K
14:56 30.32 30.34 30.32 30.34 1.2K
14:57 30.35 30.35 30.34 30.34 1.7K
14:58 30.34 30.34 30.34 30.34 1.9K
14:59 30.35 30.35 30.34 30.34 0.7K
15:00 30.36 30.36 30.36 30.36 0.3K
15:01 30.36 30.38 30.36 30.38 19.1K
15:02 30.38 30.38 30.38 30.38 0.7K
15:03 30.38 30.38 30.38 30.38 0.3K
15:04 30.38 30.38 30.38 30.38 1.0K
15:05 30.37 30.39 30.37 30.39 2.8K
15:06 30.40 30.41 30.40 30.41 0.5K
15:07 30.40 30.41 30.40 30.41 1.0K
15:08 30.41 30.41 30.41 30.41 1.5K
15:09 30.42 30.42 30.41 30.41 0.4K
15:10 30.41 30.42 30.41 30.41 1.2K
15:12 30.41 30.42 30.41 30.41 2.0K
15:13 30.42 30.42 30.42 30.42 0.6K
15:14 30.43 30.45 30.42 30.45 1.2K
15:15 30.46 30.46 30.46 30.46 0.4K
15:16 30.47 30.48 30.47 30.47 2.6K
15:17 30.46 30.47 30.46 30.46 0.9K
15:18 30.46 30.46 30.46 30.46 1.1K
15:19 30.47 30.49 30.47 30.49 1.8K
15:21 30.49 30.57 30.49 30.57 34.6K
15:22 30.56 30.58 30.56 30.58 4.1K
15:23 30.58 30.59 30.57 30.58 9.8K
15:24 30.57 30.57 30.55 30.55 2.2K
15:25 30.55 30.55 30.55 30.55 1.3K
15:26 30.53 30.53 30.52 30.52 0.1K
15:27 30.52 30.52 30.51 30.51 0.6K
15:28 30.50 30.51 30.50 30.51 2.1K
15:29 30.51 30.52 30.50 30.50 1.0K
15:30 30.48 30.52 30.48 30.50 6.8K
15:31 30.53 30.56 30.53 30.55 6.2K
15:32 30.58 30.60 30.58 30.60 4.1K
15:33 30.62 30.62 30.60 30.62 1.7K
15:34 30.61 30.62 30.60 30.61 8.3K
15:35 30.61 30.61 30.60 30.60 1.3K
15:36 30.60 30.60 30.58 30.60 3.4K
15:37 30.60 30.61 30.59 30.61 2.3K
15:38 30.59 30.60 30.58 30.59 1.7K
15:39 30.59 30.60 30.59 30.60 2.1K
15:40 30.56 30.57 30.54 30.54 1.9K
15:41 30.54 30.55 30.53 30.55 3.5K
15:42 30.54 30.54 30.53 30.53 11.6K
15:43 30.54 30.54 30.50 30.51 5.4K
15:44 30.51 30.53 30.51 30.53 1.6K
15:45 30.52 30.57 30.52 30.57 15.4K
15:46 30.56 30.56 30.56 30.56 0.4K
15:47 30.58 30.58 30.57 30.58 1.9K
15:48 30.58 30.59 30.58 30.59 2.3K
15:49 30.59 30.59 30.56 30.56 3.2K
15:50 30.55 30.59 30.53 30.53 5.1K
15:51 30.53 30.55 30.53 30.53 3.2K
15:52 30.54 30.54 30.49 30.51 3.4K
15:53 30.51 30.54 30.51 30.54 1.2K
15:54 30.54 30.56 30.53 30.56 3.5K
15:55 30.56 30.60 30.56 30.60 3.7K
15:56 30.61 30.63 30.61 30.62 39.7K
15:57 30.60 30.62 30.60 30.62 1.2K
15:58 30.63 30.63 30.63 30.63 0.2K
15:59 30.63 30.63 30.62 30.62 1.1K
16:00 30.65 30.65 30.63 30.63 5.3K
16:01 30.64 30.65 30.64 30.65 2.9K
16:02 30.66 30.66 30.61 30.61 13.2K
16:03 30.60 30.64 30.60 30.64 1.3K
16:04 30.64 30.65 30.64 30.65 1.0K
16:05 30.65 30.65 30.65 30.65 1.3K
16:06 30.65 30.66 30.65 30.65 17.2K
16:07 30.65 30.68 30.65 30.66 7.7K
16:08 30.66 30.68 30.66 30.68 5.3K
16:09 30.67 30.67 30.67 30.67 1.9K
16:10 30.66 30.66 30.66 30.66 1.8K
16:11 30.65 30.67 30.65 30.67 1.2K
16:12 30.67 30.67 30.67 30.67 2.0K
16:13 30.68 30.68 30.67 30.67 0.9K
16:14 30.68 30.68 30.67 30.68 6.4K
16:15 30.68 30.69 30.67 30.67 2.1K
16:16 30.67 30.67 30.66 30.66 2.1K
16:17 30.66 30.66 30.65 30.65 1.1K
16:18 30.65 30.65 30.63 30.63 0.5K
16:19 30.64 30.66 30.64 30.66 1.1K
16:20 30.67 30.67 30.67 30.67 1.6K
16:21 30.68 30.69 30.68 30.69 0.8K
16:22 30.69 30.69 30.67 30.67 3.9K
16:23 30.69 30.69 30.69 30.69 1.9K
16:24 30.69 30.69 30.68 30.69 4.9K
16:25 30.69 30.69 30.68 30.69 3.2K
16:26 30.69 30.69 30.67 30.67 1.9K
16:27 30.67 30.67 30.66 30.67 0.9K
16:28 30.67 30.67 30.64 30.66 11.8K
16:29 30.68 30.68 30.67 30.68 10.8K
16:30 30.68 30.68 30.68 30.68 2.3K
16:31 30.68 30.68 30.67 30.67 2.2K
16:32 30.67 30.68 30.67 30.67 2.0K
16:33 30.67 30.67 30.66 30.67 4.2K
16:34 30.67 30.68 30.67 30.68 1.7K
16:35 30.68 30.69 30.68 30.69 2.6K
16:36 30.70 30.70 30.69 30.69 2.1K
16:38 30.71 30.72 30.70 30.70 19.5K
16:39 30.70 30.71 30.70 30.71 2.6K
16:40 30.69 30.69 30.68 30.68 2.4K
16:41 30.68 30.68 30.68 30.68 1.8K
16:42 30.70 30.70 30.69 30.69 2.7K
16:43 30.69 30.70 30.69 30.70 1.8K
16:44 30.70 30.71 30.70 30.71 3.8K
16:45 30.72 30.73 30.72 30.73 2.3K
16:46 30.71 30.71 30.70 30.70 5.2K
16:47 30.69 30.71 30.69 30.71 2.4K
16:48 30.71 30.72 30.71 30.72 0.9K
16:49 30.73 30.73 30.73 30.73 0.7K
16:50 30.73 30.73 30.72 30.72 2.5K
16:52 30.73 30.73 30.73 30.73 1.7K
16:53 30.73 30.73 30.72 30.72 3.6K
16:54 30.71 30.71 30.70 30.70 3.2K
16:55 30.70 30.70 30.69 30.69 1.2K
16:56 30.69 30.70 30.69 30.70 0.6K
16:57 30.71 30.71 30.71 30.71 0.7K
16:58 30.69 30.69 30.68 30.69 3.5K
16:59 30.68 30.68 30.67 30.67 1.4K
17:00 30.66 30.66 30.66 30.66 1.0K
17:01 30.67 30.68 30.67 30.67 1.3K
17:02 30.66 30.66 30.65 30.65 3.0K
17:03 30.65 30.65 30.63 30.63 3.5K
17:04 30.63 30.63 30.62 30.62 2.4K
17:05 30.62 30.62 30.62 30.62 3.2K
17:06 30.61 30.62 30.61 30.62 0.6K
17:07 30.62 30.62 30.59 30.59 3.2K
17:08 30.59 30.59 30.59 30.59 1.1K
17:09 30.60 30.61 30.60 30.61 1.7K
17:10 30.58 30.58 30.54 30.56 73.1K
17:11 30.56 30.56 30.56 30.56 1.8K
17:12 30.57 30.57 30.56 30.56 13.1K
17:13 30.56 30.56 30.56 30.56 1.0K
17:14 30.57 30.57 30.56 30.57 4.2K
17:15 30.58 30.59 30.58 30.59 0.8K
17:16 30.59 30.60 30.59 30.60 2.1K
17:17 30.61 30.61 30.61 30.61 0.9K
17:18 30.61 30.61 30.61 30.61 1.5K
17:19 30.59 30.59 30.59 30.59 8.2K
17:20 30.60 30.60 30.56 30.56 6.8K
17:21 30.57 30.58 30.56 30.56 25.1K
17:22 30.56 30.58 30.56 30.58 2.6K
17:23 30.59 30.59 30.59 30.59 2.3K
17:24 30.59 30.59 30.59 30.59 3.4K
17:25 30.59 30.59 30.58 30.58 5.1K
17:26 30.60 30.60 30.59 30.60 5.6K
17:27 30.59 30.60 30.59 30.60 2.3K
17:28 30.60 30.60 30.60 30.60 0.6K
17:29 30.60 30.60 30.60 30.60 5.3K
17:35 30.64 30.64 30.64 30.64 386.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.65 31.67 31.17 31.30 1.9M
2025-09-26 31.49 32.17 30.97 31.43 3.0M
2025-09-25 30.70 30.74 30.25 30.64 1.6M
2025-09-24 30.40 30.80 30.14 30.55 1.6M
2025-09-23 30.25 30.80 30.20 30.59 1.7M
2025-09-22 30.20 30.27 29.87 30.11 1.0M
2025-09-19 29.88 30.65 29.82 30.01 3.2M
2025-09-18 28.92 30.05 28.92 29.62 1.8M
2025-09-17 29.23 29.34 28.84 29.15 1.6M
2025-09-16 29.85 29.90 29.26 29.40 1.9M
2025-09-15 29.61 29.77 29.34 29.58 1.2M
2025-09-12 29.89 30.35 29.40 29.59 1.5M
2025-09-11 29.51 29.78 29.28 29.70 1.1M
2025-09-10 28.85 29.86 28.62 29.54 2.2M
2025-09-09 29.17 29.45 28.91 28.91 1.4M
2025-09-08 29.18 29.34 28.95 29.12 1.7M
2025-09-05 28.54 29.60 28.54 28.86 3.1M
2025-09-04 27.90 28.40 27.75 28.35 1.4M
2025-09-03 27.77 28.42 27.64 27.89 1.6M
2025-09-02 28.50 28.54 27.42 27.50 2.1M
2025-09-01 28.53 28.72 28.40 28.50 0.8M
2025-08-29 28.44 28.63 28.29 28.46 1.3M
2025-08-28 28.55 28.99 28.42 28.54 1.4M
2025-08-27 28.82 28.91 28.30 28.37 1.2M
2025-08-26 28.91 29.10 28.65 28.87 2.0M
2025-08-25 29.21 29.47 28.94 29.23 0.8M
2025-08-22 28.58 29.21 28.53 29.16 1.1M
2025-08-21 29.24 29.28 28.31 28.53 1.4M
2025-08-20 29.59 29.74 29.12 29.26 1.1M
2025-08-19 29.50 30.34 29.44 29.89 2.1M
2025-08-18 28.69 29.16 28.59 29.16 1.7M
2025-08-15 29.25 29.43 29.00 29.10 1.6M
2025-08-14 28.92 29.34 28.76 28.98 1.5M
2025-08-13 28.54 28.68 28.38 28.59 1.0M
2025-08-12 28.50 28.81 28.40 28.64 1.1M
2025-08-11 29.10 29.19 28.29 28.43 1.3M
2025-08-08 27.96 28.93 27.91 28.82 2.1M
2025-08-07 27.20 28.77 27.13 27.94 3.3M
2025-08-06 26.99 27.12 26.72 26.78 1.3M
2025-08-05 26.50 26.97 26.35 26.64 1.3M
2025-08-04 27.00 27.10 26.38 26.48 1.5M
2025-08-01 27.46 27.50 26.57 26.76 1.6M
2025-07-31 27.99 28.07 26.50 27.52 3.6M
2025-07-30 28.40 28.57 28.24 28.25 1.4M
2025-07-29 28.62 28.78 28.22 28.35 1.4M
2025-07-28 28.81 28.94 28.36 28.71 1.2M
2025-07-25 28.64 28.72 28.29 28.63 1.3M
2025-07-24 29.60 29.70 28.78 28.88 1.7M
2025-07-23 29.20 29.45 28.89 29.13 1.5M
2025-07-22 29.06 29.32 28.70 29.05 1.4M
2025-07-21 28.19 29.27 28.19 29.20 2.3M
2025-07-18 28.11 28.21 27.83 27.98 1.7M
2025-07-17 28.16 28.36 28.01 28.23 1.1M
2025-07-16 28.43 28.57 27.87 28.00 2.2M
2025-07-15 29.10 29.36 28.82 28.82 1.6M
2025-07-14 29.29 29.39 29.03 29.10 1.5M
2025-07-11 29.44 29.56 29.21 29.45 1.1M
2025-07-10 28.79 29.62 28.72 29.62 2.8M
2025-07-09 28.08 28.79 27.99 28.59 2.0M
2025-07-08 27.86 28.10 27.39 28.10 1.7M
2025-07-07 27.22 27.78 27.08 27.72 1.2M
2025-07-04 27.50 27.60 27.14 27.28 1.2M
2025-07-03 28.03 28.31 27.63 27.84 1.7M
2025-07-02 26.80 27.95 26.65 27.91 3.6M
2025-07-01 26.82 26.97 25.94 26.36 1.9M
2025-06-30 26.97 26.99 26.66 26.87 2.1M
2025-06-27 27.17 27.32 26.71 26.94 1.5M
2025-06-26 26.76 27.04 26.61 27.01 1.7M
2025-06-25 26.87 27.00 26.55 26.56 1.1M
2025-06-24 26.95 27.19 26.56 26.66 1.7M
2025-06-23 25.96 26.25 25.95 26.15 1.1M
2025-06-20 26.06 26.54 26.04 26.18 5.6M
2025-06-19 26.51 26.65 25.82 25.85 1.6M
2025-06-18 26.46 27.00 26.31 26.87 1.9M
2025-06-17 26.65 26.75 26.25 26.59 1.0M
2025-06-16 26.50 26.93 26.39 26.80 1.7M
2025-06-13 25.98 26.24 25.78 26.08 2.0M
2025-06-12 26.51 26.63 26.10 26.47 1.7M
2025-06-11 27.27 27.44 26.88 26.90 2.6M
2025-06-10 26.61 26.69 26.45 26.66 1.1M
2025-06-09 26.62 26.81 26.37 26.63 0.9M
2025-06-06 26.75 26.89 26.50 26.61 1.2M
2025-06-05 26.78 26.98 26.55 26.84 1.3M
2025-06-04 26.62 26.99 26.56 26.74 1.3M
2025-06-03 26.44 26.47 25.74 26.43 1.6M
2025-06-02 26.29 26.72 26.03 26.68 2.0M
2025-05-30 26.83 27.01 26.60 26.72 2.0M
2025-05-29 27.51 27.59 26.74 26.86 1.3M
2025-05-28 27.46 27.62 27.10 27.18 1.2M
2025-05-27 27.39 27.55 27.19 27.50 1.6M
2025-05-26 27.16 27.62 27.12 27.56 1.6M
2025-05-23 26.70 26.99 25.71 26.45 2.5M
2025-05-22 27.30 27.49 26.60 26.66 2.0M
2025-05-21 27.50 27.74 27.34 27.71 1.1M
2025-05-20 27.65 27.79 27.23 27.62 1.0M
2025-05-19 27.32 27.59 27.09 27.55 1.2M
2025-05-16 27.70 27.74 27.16 27.36 1.4M
2025-05-15 27.45 27.72 27.05 27.70 1.4M
2025-05-14 28.28 28.40 27.68 28.06 1.9M
2025-05-13 27.92 28.25 27.85 28.17 1.2M
2025-05-12 27.54 28.41 27.51 27.94 2.5M
2025-05-09 26.73 27.09 26.60 26.67 1.2M
2025-05-08 26.37 26.74 26.14 26.56 1.4M
2025-05-07 26.59 26.88 26.38 26.49 1.2M
2025-05-06 26.81 27.03 25.97 26.59 1.6M
2025-05-05 27.08 27.08 26.77 26.91 0.9M
2025-05-02 26.30 27.16 26.26 27.08 2.7M
2025-04-30 26.28 26.44 24.59 25.92 5.5M
2025-04-29 26.50 26.77 26.31 26.36 1.5M
2025-04-28 25.99 26.67 25.99 26.32 1.8M
2025-04-25 25.75 26.05 25.59 25.96 1.4M
2025-04-24 25.40 25.57 25.14 25.55 1.4M
2025-04-23 24.67 26.00 24.57 25.47 3.5M
2025-04-22 23.85 24.23 23.77 24.18 1.7M
2025-04-17 24.02 24.19 23.65 23.82 1.2M
2025-04-16 23.54 24.04 23.28 24.02 1.4M
2025-04-15 23.73 23.94 23.49 23.86 1.4M
2025-04-14 23.84 23.95 23.46 23.71 2.2M
2025-04-11 23.10 23.28 22.48 23.05 2.6M
2025-04-10 24.90 24.97 22.80 22.80 4.2M
2025-04-09 21.52 22.31 21.36 21.90 4.2M
2025-04-08 22.71 23.18 22.07 22.62 4.8M
2025-04-07 21.22 23.26 20.54 22.09 6.2M
2025-04-04 24.34 24.46 21.95 22.75 6.0M
2025-04-03 25.98 26.10 24.73 24.85 3.8M
2025-04-02 26.68 26.89 26.41 26.63 1.9M
2025-04-01 26.74 27.20 26.62 26.95 3.3M
2025-03-31 26.40 26.57 26.08 26.47 4.3M
2025-03-28 27.60 27.97 26.81 26.82 4.6M
2025-03-27 28.32 28.45 27.59 27.74 3.2M
2025-03-26 29.03 29.24 28.74 28.92 2.8M
2025-03-25 29.29 29.51 29.11 29.48 1.9M
2025-03-24 29.79 30.04 29.36 29.50 1.5M
2025-03-21 29.14 29.43 28.77 29.12 4.4M
2025-03-20 30.27 30.30 29.17 29.50 2.5M
2025-03-19 29.65 30.39 29.61 30.37 2.6M
2025-03-18 29.48 29.97 29.46 29.86 2.0M
2025-03-17 29.65 29.65 29.18 29.39 1.6M
2025-03-14 28.59 29.83 28.51 29.61 3.1M
2025-03-13 28.20 29.03 28.12 28.59 3.3M
2025-03-12 29.33 29.59 28.20 28.32 4.4M
2025-03-11 29.06 29.40 28.46 28.71 4.4M
2025-03-10 30.42 30.77 28.98 29.03 4.4M
2025-03-07 31.48 31.77 30.48 30.48 4.3M
2025-03-06 31.03 32.18 30.78 32.17 8.5M
2025-03-05 28.78 30.17 28.78 30.17 9.0M
2025-03-04 28.12 28.36 27.08 27.31 4.0M
2025-03-03 27.15 29.06 27.11 28.80 6.2M
2025-02-28 27.11 27.51 26.95 27.44 2.5M
2025-02-27 27.82 27.91 27.35 27.45 2.2M
2025-02-26 26.88 27.99 26.81 27.97 4.4M
2025-02-25 26.62 27.11 26.41 26.54 2.5M
2025-02-24 26.82 27.02 26.60 26.83 1.7M
2025-02-21 26.84 27.27 26.84 27.05 1.8M
2025-02-20 27.18 27.51 26.82 26.82 2.5M
2025-02-19 27.65 27.93 26.89 27.22 3.1M
2025-02-18 27.91 28.01 27.67 27.71 2.4M
2025-02-17 27.34 27.87 27.25 27.87 2.2M
2025-02-14 26.35 27.65 26.03 27.22 3.4M
2025-02-13 28.07 28.26 27.19 27.70 4.4M
2025-02-12 26.56 26.98 26.45 26.85 2.3M
2025-02-11 27.03 27.18 26.53 26.68 2.7M
2025-02-10 26.50 27.23 26.36 27.20 3.1M
2025-02-07 27.40 28.17 27.18 27.36 7.2M
2025-02-06 24.90 27.85 24.87 27.61 11.2M
2025-02-05 24.16 24.51 23.99 24.36 2.5M
2025-02-04 23.76 24.29 23.64 24.22 2.3M
2025-02-03 22.62 23.76 22.44 23.76 4.4M
2025-01-31 24.24 24.29 24.06 24.17 2.1M
2025-01-30 23.84 24.46 23.83 24.27 3.0M
2025-01-29 23.95 23.96 23.34 23.79 1.7M
2025-01-28 23.64 23.87 23.53 23.73 1.6M
2025-01-27 23.58 23.84 23.49 23.75 2.5M
2025-01-24 23.37 23.96 23.33 23.71 3.4M
2025-01-23 22.43 22.97 22.30 22.97 2.2M
2025-01-22 22.83 22.91 22.42 22.52 2.8M
2025-01-21 22.87 23.14 22.76 22.99 2.6M
2025-01-20 22.72 23.47 22.65 23.24 2.8M
2025-01-17 22.82 22.87 22.51 22.72 2.5M
2025-01-16 22.89 22.95 22.54 22.65 2.2M
2025-01-15 21.86 22.44 21.83 22.39 3.4M
2025-01-14 22.00 22.12 21.74 21.84 3.0M
2025-01-13 21.47 21.83 21.20 21.75 1.8M
2025-01-10 21.43 21.89 21.29 21.63 3.0M
2025-01-09 21.07 21.47 21.06 21.29 1.4M
2025-01-08 21.30 21.46 20.96 21.15 2.1M
2025-01-07 21.25 21.62 21.24 21.34 1.9M
2025-01-06 21.44 21.86 21.21 21.52 3.3M
2025-01-03 22.32 22.37 21.46 21.46 4.0M
2025-01-02 22.67 22.83 22.26 22.51 1.2M