美国C型咖啡期货

🏛️ 美国 →
378.05
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
04:15 375.35 377.05 375.35 376.50 0.4K
04:16 376.15 377.70 376.15 377.30 0.2K
04:17 377.40 377.40 376.65 377.15 0.0K
04:18 376.85 377.10 376.30 376.30 0.0K
04:19 376.90 376.90 376.45 376.45 0.0K
04:20 376.50 376.50 376.10 376.10 0.0K
04:21 376.35 377.25 376.35 377.25 0.0K
04:22 378.25 379.15 378.10 378.60 0.3K
04:23 378.75 379.30 378.75 379.30 0.0K
04:24 379.30 379.85 379.30 379.50 0.0K
04:25 379.75 380.15 379.75 379.85 0.1K
04:26 379.60 379.60 378.40 378.40 0.0K
04:27 378.70 378.70 378.35 378.45 0.0K
04:28 378.30 378.40 377.55 378.30 0.0K
04:29 378.50 378.65 378.40 378.40 0.0K
04:30 378.50 378.75 378.25 378.65 0.0K
04:31 378.65 379.65 378.65 379.65 0.0K
04:32 379.55 380.00 379.55 380.00 0.0K
04:33 379.85 380.35 379.85 380.35 0.0K
04:34 380.35 380.70 380.30 380.55 0.0K
04:35 380.75 381.00 380.75 380.85 0.0K
04:36 380.20 380.20 379.90 380.00 0.1K
04:37 380.05 380.10 380.00 380.05 0.0K
04:38 380.15 380.15 379.80 379.80 0.0K
04:39 379.80 380.35 379.80 380.35 0.0K
04:41 380.00 380.00 380.00 380.00 0.0K
04:42 380.10 380.15 380.10 380.15 0.0K
04:43 380.05 380.05 379.70 379.70 0.0K
04:44 379.85 379.85 379.65 379.65 0.0K
04:45 379.75 379.85 379.50 379.85 0.0K
04:46 379.85 379.85 379.65 379.65 0.0K
04:47 379.50 379.70 379.30 379.70 0.0K
04:48 379.70 379.85 379.70 379.80 0.0K
04:49 379.90 379.90 379.40 379.40 0.0K
04:50 379.15 379.40 379.15 379.25 0.0K
04:51 379.20 379.25 378.70 378.70 0.0K
04:52 378.60 378.60 378.60 378.60 0.0K
04:53 378.55 378.65 378.55 378.65 0.0K
04:54 378.80 378.80 378.80 378.80 0.0K
04:55 378.55 378.55 378.25 378.35 0.0K
04:56 378.40 378.40 378.05 378.25 0.0K
04:57 378.80 379.10 378.80 379.10 0.0K
04:58 379.40 379.65 379.40 379.65 0.0K
04:59 379.65 379.65 379.20 379.20 0.0K
05:00 379.10 379.10 379.00 379.00 0.0K
05:01 378.60 378.60 378.60 378.60 0.0K
05:02 378.65 378.90 378.65 378.80 0.0K
05:03 378.45 379.25 378.45 379.25 0.0K
05:04 379.10 379.10 379.10 379.10 0.0K
05:15 379.03 380.03 379.03 379.88 0.0K
05:16 379.83 379.85 379.60 379.63 0.0K
05:17 379.60 379.68 379.47 379.65 0.0K
05:18 379.60 379.95 379.53 379.95 0.0K
05:19 379.95 379.95 379.80 379.93 0.0K
05:20 379.90 380.25 379.85 380.23 0.0K
05:21 380.18 380.35 380.05 380.05 0.0K
05:22 380.03 380.03 379.68 379.68 0.0K
05:23 379.85 379.92 379.75 379.75 0.0K
05:24 379.72 379.88 379.55 379.55 0.0K
05:25 379.48 379.73 379.40 379.45 0.0K
05:26 379.40 379.40 379.00 379.05 0.0K
05:27 379.03 379.80 379.03 379.78 0.0K
05:28 379.65 379.83 379.53 379.53 0.0K
05:29 379.60 379.60 378.25 378.58 0.0K
05:30 378.55 378.58 378.23 378.55 0.0K
05:31 378.25 378.42 378.23 378.30 0.0K
05:32 378.20 378.20 377.70 377.85 0.0K
05:33 377.83 377.83 377.68 377.75 0.0K
05:34 377.88 377.98 377.78 377.95 0.0K
05:35 377.93 377.93 377.25 377.45 0.0K
05:36 377.40 377.48 377.03 377.15 0.0K
05:37 377.10 377.30 376.73 377.28 0.0K
05:38 377.17 377.20 376.88 376.90 0.0K
05:39 376.88 377.08 376.75 376.75 0.0K
05:40 376.83 376.98 376.45 376.95 0.0K
05:41 377.00 377.28 376.98 377.28 0.0K
05:42 377.25 377.45 377.25 377.43 0.0K
05:43 377.55 377.83 377.13 377.80 0.0K
05:44 377.78 377.90 376.90 376.90 0.0K
05:45 376.88 376.90 376.53 376.78 0.0K
05:46 376.78 376.78 376.45 376.45 0.0K
05:47 376.45 376.58 376.45 376.53 0.0K
05:48 376.55 376.75 376.38 376.75 0.0K
05:49 376.78 376.85 376.75 376.83 0.0K
05:50 376.80 376.88 376.72 376.88 0.0K
05:51 376.85 376.85 376.75 376.75 0.0K
05:52 376.73 376.85 376.70 376.83 0.0K
05:53 376.90 376.92 376.80 376.85 0.0K
05:54 376.83 377.15 376.80 376.85 0.0K
05:55 376.80 376.92 376.80 376.90 0.0K
05:56 377.00 377.00 376.90 376.93 0.0K
05:57 376.93 376.93 376.85 376.93 0.0K
05:58 376.90 377.03 376.83 376.90 0.0K
05:59 376.88 377.63 376.88 377.63 0.0K
06:00 377.50 377.68 377.35 377.68 0.0K
06:01 377.65 378.10 377.48 378.08 0.0K
06:02 378.00 378.03 377.55 377.58 0.0K
06:03 377.75 377.80 377.72 377.75 0.0K
06:04 377.70 378.13 377.70 378.13 0.0K
06:05 378.00 378.08 377.80 377.88 0.0K
06:06 377.83 377.88 377.83 377.85 0.0K
06:07 377.83 377.93 377.55 377.70 0.0K
06:08 377.65 377.90 377.63 377.88 0.0K
06:09 377.65 377.78 377.58 377.60 0.0K
06:10 377.58 377.83 377.55 377.83 0.0K
06:11 377.65 377.75 377.58 377.63 0.0K
06:12 377.65 377.65 377.45 377.53 0.0K
06:13 377.45 377.78 377.45 377.78 0.0K
06:14 377.73 378.15 377.63 378.08 0.0K
06:15 378.05 378.25 377.40 377.40 0.0K
06:16 377.38 377.38 376.83 377.30 0.0K
06:17 377.48 378.03 377.45 377.98 0.0K
06:18 378.00 378.00 377.98 377.98 0.0K
06:19 377.95 377.95 377.85 377.85 0.0K
06:20 377.85 378.20 377.85 378.13 0.0K
06:21 378.20 378.58 378.15 378.58 0.0K
06:22 378.47 378.48 378.28 378.28 0.0K
06:23 378.25 378.28 378.25 378.28 0.0K
06:24 378.35 378.40 378.20 378.20 0.0K
06:25 378.28 378.28 377.75 378.03 0.0K
06:26 378.00 378.28 378.00 378.20 0.0K
06:27 378.15 378.15 377.88 377.88 0.0K
06:28 377.85 378.10 377.85 377.88 0.0K
06:29 377.95 377.95 377.90 377.90 0.0K
06:30 377.98 377.98 377.45 377.45 0.0K
06:31 377.60 377.68 377.33 377.33 0.0K
06:32 377.42 377.65 377.40 377.55 0.0K
06:33 377.60 377.60 377.23 377.25 0.0K
06:34 377.20 377.50 377.08 377.45 0.0K
06:35 377.43 377.55 377.43 377.43 0.0K
06:36 377.38 377.63 376.93 377.63 0.0K
06:37 377.63 377.98 377.63 377.90 0.0K
06:38 377.88 377.88 377.58 377.58 0.0K
06:39 377.53 377.53 377.33 377.33 0.0K
06:40 377.30 377.55 377.28 377.40 0.0K
06:41 377.40 377.85 377.35 377.53 0.0K
06:42 377.67 377.73 377.48 377.48 0.0K
06:43 377.53 378.48 377.53 378.45 0.0K
06:44 378.53 378.53 378.03 378.28 0.0K
06:45 378.35 378.75 378.30 378.68 0.0K
06:46 378.65 378.83 378.63 378.80 0.0K
06:47 379.17 379.17 378.80 378.95 0.0K
06:48 379.50 380.63 379.50 380.30 0.0K
06:49 380.17 380.30 380.10 380.30 0.0K
06:50 380.28 380.40 380.20 380.38 0.0K
06:51 380.63 380.70 380.28 380.28 0.0K
06:52 380.33 380.35 379.60 379.60 0.0K
06:53 379.48 379.83 379.40 379.60 0.0K
06:54 379.58 380.75 379.58 380.73 0.0K
06:55 380.33 380.40 380.08 380.38 0.0K
06:56 380.40 380.67 380.40 380.60 0.0K
06:57 380.60 380.70 380.48 380.58 0.0K
06:58 380.58 380.68 380.45 380.55 0.0K
06:59 380.58 380.70 380.58 380.68 0.0K
07:00 380.75 381.33 380.70 381.30 0.0K
07:01 381.43 381.43 381.00 381.08 0.0K
07:02 381.05 381.43 381.05 381.10 0.0K
07:03 381.20 381.43 380.98 381.18 0.0K
07:04 381.33 381.90 381.30 381.43 0.0K
07:05 381.53 382.15 381.53 381.92 0.0K
07:06 382.00 382.70 381.85 382.68 0.0K
07:07 382.68 382.80 382.35 382.38 0.0K
07:08 382.50 382.50 382.20 382.30 0.0K
07:09 382.40 382.40 381.63 381.63 0.0K
07:10 381.70 382.80 381.68 382.73 0.0K
07:11 382.78 382.88 382.73 382.78 0.0K
07:12 382.78 382.85 382.50 382.83 0.0K
07:13 382.83 382.85 382.53 382.83 0.0K
07:14 383.33 383.93 383.33 383.78 0.0K
07:15 383.83 384.03 383.45 383.45 0.0K
07:16 383.55 383.55 382.67 382.67 0.0K
07:17 382.65 382.65 381.88 382.23 0.0K
07:18 382.20 382.48 382.10 382.40 0.0K
07:19 382.40 382.60 381.80 381.80 0.0K
07:20 381.78 382.50 381.43 382.33 0.0K
07:21 382.40 382.40 381.75 381.80 0.0K
07:22 382.08 382.38 382.00 382.00 0.0K
07:23 382.00 382.50 382.00 382.50 0.0K
07:24 382.55 382.55 382.00 382.08 0.0K
07:25 382.03 382.13 381.63 382.13 0.0K
07:26 382.13 382.13 381.50 381.60 0.0K
07:27 381.60 382.23 381.53 381.95 0.0K
07:28 381.80 381.88 381.70 381.75 0.0K
07:29 381.73 382.00 381.73 381.97 0.0K
07:30 382.15 382.28 382.15 382.23 0.0K
07:31 382.35 382.40 382.28 382.38 0.0K
07:32 382.33 382.42 382.03 382.35 0.0K
07:33 382.40 382.45 382.35 382.43 0.0K
07:34 382.48 382.80 382.48 382.75 0.0K
07:35 382.75 382.98 382.65 382.85 0.0K
07:36 382.83 383.03 382.75 382.75 0.0K
07:37 382.75 383.05 382.55 382.55 0.0K
07:38 382.50 382.63 381.65 381.65 0.0K
07:39 381.80 381.83 381.50 381.58 0.0K
07:40 381.58 382.08 381.35 381.93 0.0K
07:41 381.75 381.75 381.38 381.43 0.0K
07:42 381.30 381.30 380.83 381.25 0.0K
07:43 381.63 382.60 381.63 382.53 0.0K
07:44 382.25 382.28 381.63 381.83 0.0K
07:45 381.95 382.28 381.93 382.03 0.0K
07:46 381.83 381.83 381.70 381.78 0.0K
07:47 381.75 381.75 380.85 381.00 0.0K
07:48 381.00 381.05 380.68 380.83 0.0K
07:49 380.98 381.17 380.93 380.93 0.0K
07:50 381.00 381.35 380.92 381.13 0.0K
07:51 381.10 381.10 380.33 380.33 0.0K
07:52 380.30 380.80 380.28 380.58 0.0K
07:53 380.55 380.80 380.53 380.53 0.0K
07:54 380.53 380.83 380.50 380.50 0.0K
07:55 380.55 380.55 380.40 380.43 0.0K
07:56 380.42 380.65 380.42 380.60 0.0K
07:57 380.68 380.75 380.68 380.70 0.0K
07:58 380.70 381.50 380.70 381.48 0.0K
07:59 381.55 381.63 381.48 381.60 0.0K
08:00 381.85 381.85 380.95 381.23 0.0K
08:01 381.15 381.30 380.63 381.08 0.0K
08:02 380.73 380.80 380.23 380.30 0.0K
08:03 380.23 380.25 380.15 380.15 0.0K
08:04 380.60 380.60 380.15 380.30 0.0K
08:05 380.33 380.65 380.23 380.23 0.0K
08:06 380.25 380.40 380.15 380.18 0.0K
08:07 380.15 380.15 379.30 379.70 0.0K
08:08 379.75 380.00 379.53 379.70 0.0K
08:09 379.67 379.72 379.45 379.45 0.0K
08:10 379.45 379.70 379.43 379.55 0.0K
08:11 379.60 379.75 379.33 379.35 0.0K
08:12 379.33 379.68 379.33 379.60 0.0K
08:13 379.55 379.55 379.20 379.38 0.0K
08:14 379.38 379.38 378.90 378.93 0.0K
08:15 378.70 379.10 378.60 378.60 0.0K
08:16 378.58 378.58 377.75 377.80 0.0K
08:17 377.75 377.75 377.15 377.23 0.0K
08:18 377.15 377.78 377.10 377.75 0.0K
08:19 377.70 377.85 377.50 377.78 0.0K
08:20 377.78 378.05 377.55 378.05 0.0K
08:21 378.03 378.28 377.72 377.78 0.0K
08:22 377.98 378.03 377.58 377.73 0.0K
08:23 377.70 378.30 377.63 378.30 0.0K
08:24 378.18 378.95 378.18 378.95 0.0K
08:25 378.90 379.15 378.58 378.83 0.0K
08:26 378.80 379.40 378.75 379.20 0.0K
08:27 379.15 379.15 378.78 378.78 0.0K
08:28 378.85 378.88 378.60 378.60 0.0K
08:29 378.60 378.90 378.55 378.55 0.0K
08:30 378.38 378.48 377.58 378.23 0.0K
08:31 378.45 378.55 377.95 378.05 0.0K
08:32 378.03 378.05 377.53 377.70 0.0K
08:33 377.68 377.68 376.70 376.75 0.0K
08:34 376.75 377.78 376.72 377.75 0.0K
08:35 377.80 378.53 377.68 378.45 0.0K
08:36 378.48 378.83 377.65 377.65 0.0K
08:37 377.63 377.83 377.47 377.47 0.0K
08:38 377.25 377.47 376.45 376.85 0.0K
08:39 376.78 376.78 376.23 376.63 0.0K
08:40 376.45 376.48 376.20 376.20 0.0K
08:41 376.18 376.63 376.15 376.63 0.0K
08:42 376.45 376.98 376.38 376.98 0.0K
08:43 377.25 377.43 376.98 377.43 0.0K
08:44 377.53 377.55 377.28 377.53 0.0K
08:45 377.58 377.88 377.28 377.30 0.0K
08:46 377.28 377.28 376.85 376.85 0.0K
08:47 376.83 376.95 376.50 376.53 0.0K
08:48 376.50 376.70 376.35 376.53 0.0K
08:49 376.53 376.53 375.68 375.78 0.0K
08:50 375.88 376.03 375.40 375.58 0.0K
08:51 375.65 375.65 375.18 375.30 0.0K
08:52 375.35 375.65 374.93 375.65 0.0K
08:53 375.53 375.53 374.88 374.90 0.0K
08:54 374.93 375.15 374.88 375.15 0.0K
08:55 375.13 375.13 374.25 374.25 0.0K
08:56 374.23 374.38 374.10 374.13 0.0K
08:57 374.08 374.28 373.63 373.90 0.0K
08:58 373.78 373.83 373.30 373.35 0.0K
08:59 373.35 373.78 373.28 373.40 0.0K
09:00 373.38 374.05 373.38 374.03 0.0K
09:01 374.03 374.45 374.03 374.45 0.0K
09:02 374.40 374.90 374.40 374.83 0.0K
09:03 374.33 374.35 374.10 374.10 0.0K
09:04 374.08 374.80 374.08 374.30 0.0K
09:05 374.25 374.35 373.95 374.20 0.0K
09:06 374.20 374.30 373.78 373.93 0.0K
09:07 373.88 374.00 373.75 373.88 0.0K
09:08 373.93 374.38 373.90 374.23 0.0K
09:09 374.23 374.40 374.05 374.40 0.0K
09:10 374.08 374.28 373.75 373.78 0.0K
09:11 373.78 374.65 373.78 373.78 0.0K
09:12 373.78 374.60 373.78 373.98 0.0K
09:13 373.88 374.03 373.75 373.90 0.0K
09:14 373.92 374.45 373.92 374.30 0.0K
09:15 374.28 374.28 373.90 373.97 0.0K
09:16 373.97 373.97 373.35 373.50 0.0K
09:17 373.50 373.80 373.47 373.60 0.0K
09:18 373.58 373.58 373.38 373.38 0.0K
09:19 373.38 373.53 373.25 373.38 0.0K
09:20 373.30 373.60 373.25 373.60 0.0K
09:21 373.58 374.83 373.53 374.83 0.0K
09:22 374.73 374.83 374.28 374.58 0.0K
09:23 374.55 375.35 374.55 375.08 0.0K
09:24 375.00 375.38 374.90 375.05 0.0K
09:25 375.00 375.60 375.00 375.30 0.0K
09:26 375.28 375.28 374.98 375.20 0.0K
09:27 375.25 375.53 375.25 375.30 0.0K
09:28 375.20 375.58 375.20 375.40 0.0K
09:29 375.30 375.35 375.18 375.35 0.0K
09:30 375.25 375.33 374.95 374.95 0.0K
09:31 375.08 375.23 375.03 375.15 0.0K
09:32 375.65 375.65 374.90 375.03 0.0K
09:33 375.10 375.40 374.85 375.18 0.0K
09:34 375.18 375.38 375.08 375.23 0.0K
09:35 375.33 375.38 374.47 374.72 0.0K
09:36 374.95 374.95 374.28 374.40 0.0K
09:37 374.38 374.65 373.78 374.18 0.0K
09:38 374.70 375.23 374.18 374.35 0.0K
09:39 374.35 374.75 374.30 374.70 0.0K
09:40 374.75 374.88 374.30 374.30 0.0K
09:41 374.20 374.28 373.98 374.15 0.0K
09:42 374.17 374.17 373.38 373.38 0.0K
09:43 373.55 373.88 373.53 373.63 0.0K
09:44 373.63 374.40 373.63 374.38 0.0K
09:45 374.73 374.83 374.48 374.83 0.0K
09:46 374.80 375.90 374.80 375.90 0.0K
09:47 375.63 375.63 375.13 375.23 0.0K
09:48 375.23 375.23 374.60 374.60 0.0K
09:49 374.68 374.68 374.00 374.00 0.0K
09:50 373.98 374.15 373.73 373.75 0.0K
09:51 373.83 373.83 373.40 373.40 0.0K
09:52 373.35 373.67 372.98 373.43 0.0K
09:53 373.53 373.60 372.88 373.08 0.0K
09:54 373.05 373.58 373.03 373.58 0.0K
09:55 373.33 373.58 372.95 373.17 0.0K
09:56 373.08 373.45 373.00 373.10 0.0K
09:57 373.15 373.25 373.08 373.20 0.0K
09:58 373.25 374.33 373.22 374.22 0.0K
09:59 374.20 374.40 374.15 374.40 0.0K
10:00 374.48 374.93 374.45 374.80 0.0K
10:01 374.58 375.10 374.55 375.08 0.0K
10:02 375.18 375.25 374.83 374.95 0.0K
10:03 374.95 376.38 374.95 376.03 0.0K
10:04 375.83 376.08 375.53 376.08 0.0K
10:05 376.05 376.13 375.75 375.75 0.0K
10:06 375.85 375.85 374.90 374.90 0.0K
10:07 375.15 375.43 374.95 375.40 0.0K
10:08 375.68 375.95 375.53 375.53 0.0K
10:09 375.53 375.83 375.15 375.63 0.0K
10:10 375.63 375.80 375.40 375.40 0.0K
10:11 375.38 375.45 375.35 375.35 0.0K
10:12 375.35 375.40 375.30 375.38 0.0K
10:13 375.55 375.60 374.65 374.73 0.0K
10:14 374.73 374.98 374.53 374.88 0.0K
10:15 375.00 375.53 374.95 375.15 0.0K
10:16 375.15 375.42 375.08 375.38 0.0K
10:17 375.35 375.68 375.23 375.42 0.0K
10:18 375.40 376.03 375.40 376.03 0.0K
10:19 375.78 375.85 375.55 375.55 0.0K
10:20 375.45 375.85 375.43 375.83 0.0K
10:21 375.83 375.83 375.70 375.73 0.0K
10:22 375.80 375.88 375.58 375.65 0.0K
10:23 375.73 376.00 375.70 375.88 0.0K
10:24 375.93 375.93 375.73 375.73 0.0K
10:25 375.70 375.78 375.28 375.28 0.0K
10:26 375.23 376.20 375.23 375.88 0.0K
10:27 375.70 376.05 375.70 375.85 0.0K
10:28 375.85 376.53 375.85 376.38 0.0K
10:29 376.33 376.88 376.33 376.63 0.0K
10:30 376.60 376.80 376.23 376.58 0.0K
10:31 376.55 376.88 376.55 376.63 0.0K
10:32 376.63 376.75 376.30 376.30 0.0K
10:33 376.30 376.38 376.00 376.15 0.0K
10:34 376.13 376.15 375.70 376.13 0.0K
10:35 376.23 376.28 376.03 376.05 0.0K
10:36 376.48 376.48 375.55 375.63 0.0K
10:37 375.55 375.60 375.20 375.53 0.0K
10:38 375.60 375.63 375.35 375.35 0.0K
10:39 375.35 375.40 375.05 375.38 0.0K
10:40 375.40 375.45 375.10 375.10 0.0K
10:41 375.08 375.30 374.95 375.23 0.0K
10:42 375.25 375.35 375.20 375.30 0.0K
10:43 375.33 375.33 375.18 375.30 0.0K
10:44 375.33 375.35 374.95 375.00 0.0K
10:45 375.03 375.03 374.83 374.90 0.0K
10:46 374.88 375.10 374.85 375.00 0.0K
10:47 374.98 375.53 374.95 375.48 0.0K
10:48 375.53 376.35 375.50 376.35 0.0K
10:49 376.35 377.23 376.25 377.15 0.0K
10:50 377.15 377.15 376.80 376.97 0.0K
10:51 377.23 377.65 377.13 377.63 0.0K
10:52 377.63 377.68 376.88 376.93 0.0K
10:53 376.93 377.53 376.93 376.93 0.0K
10:54 377.28 377.53 376.93 377.33 0.0K
10:55 377.28 377.35 377.10 377.33 0.0K
10:56 377.50 378.28 377.50 377.88 0.0K
10:57 377.73 377.73 377.35 377.60 0.0K
10:58 377.53 377.83 377.25 377.80 0.0K
10:59 377.80 377.85 377.48 377.53 0.0K
11:00 377.58 377.58 377.33 377.43 0.0K
11:01 377.43 377.48 377.03 377.05 0.0K
11:02 377.30 377.53 377.23 377.38 0.0K
11:03 377.35 377.35 377.18 377.18 0.0K
11:04 377.18 378.90 377.18 378.85 0.0K
11:05 378.78 378.78 377.95 378.20 0.0K
11:06 378.18 378.18 377.78 377.78 0.0K
11:07 377.78 378.35 377.78 378.20 0.0K
11:08 378.25 378.72 378.15 378.72 0.0K
11:09 378.93 379.38 378.85 379.30 0.0K
11:10 379.08 379.08 378.58 378.98 0.0K
11:11 379.05 379.30 379.05 379.28 0.0K
11:12 379.15 380.25 379.15 380.25 0.0K
11:13 380.33 380.33 379.75 379.95 0.0K
11:14 380.10 380.23 379.68 380.00 0.0K
11:15 379.85 379.85 378.38 378.38 0.0K
11:16 378.40 379.00 378.40 378.98 0.0K
11:17 378.95 378.95 378.28 378.35 0.0K
11:18 378.43 378.43 377.95 378.40 0.0K
11:19 378.40 378.40 377.72 378.18 0.0K
11:20 378.18 378.70 378.18 378.63 0.0K
11:21 378.63 378.73 378.45 378.73 0.0K
11:22 378.70 379.30 378.63 379.03 0.0K
11:23 378.93 379.15 378.80 378.88 0.0K
11:24 379.13 379.33 379.00 379.13 0.0K
11:25 379.18 379.55 379.03 379.53 0.0K
11:26 379.53 380.28 379.53 380.15 0.0K
11:27 380.15 380.18 379.70 379.93 0.0K
11:28 379.90 380.28 379.78 380.20 0.0K
11:29 380.18 380.23 379.75 379.75 0.0K
11:30 379.83 379.93 379.70 379.83 0.0K
11:31 379.90 380.03 379.45 379.55 0.0K
11:32 379.53 379.53 378.98 379.03 0.0K
11:33 379.03 379.03 378.43 378.60 0.0K
11:34 378.40 378.40 377.88 378.03 0.0K
11:35 378.03 378.03 377.65 377.88 0.0K
11:36 377.85 378.30 377.85 378.10 0.0K
11:37 378.15 378.15 377.38 377.38 0.0K
11:38 377.35 377.75 377.03 377.05 0.0K
11:39 377.05 377.63 376.73 377.25 0.0K
11:40 377.35 377.35 376.88 377.15 0.0K
11:41 377.05 377.05 376.63 376.85 0.0K
11:42 376.88 377.18 376.60 377.18 0.0K
11:43 377.28 377.50 377.23 377.50 0.0K
11:44 377.30 378.13 377.30 378.05 0.0K
11:45 378.13 378.18 377.90 377.90 0.0K
11:46 377.80 378.13 377.50 378.10 0.0K
11:47 378.03 378.08 377.88 377.93 0.0K
11:48 377.85 377.85 377.63 377.63 0.0K
11:49 377.60 377.68 377.50 377.50 0.0K
11:50 377.53 377.68 377.53 377.68 0.0K
11:51 377.65 377.95 377.55 377.68 0.0K
11:52 377.68 377.98 377.55 377.68 0.0K
11:53 377.70 377.80 377.30 377.40 0.0K
11:54 377.40 377.50 377.38 377.50 0.0K
11:55 377.18 377.45 377.13 377.43 0.0K
11:56 377.43 377.55 377.43 377.50 0.0K
11:57 377.58 377.68 377.47 377.65 0.0K
11:58 377.70 377.95 377.33 377.75 0.0K
11:59 377.75 377.95 377.70 377.90 0.0K
12:00 377.85 378.28 377.80 378.20 0.0K
12:01 378.35 378.38 377.58 377.65 0.0K
12:02 377.58 377.70 377.53 377.68 0.0K
12:03 377.58 377.58 377.25 377.33 0.0K
12:04 377.55 377.55 376.98 377.18 0.0K
12:05 377.13 377.23 377.03 377.23 0.0K
12:06 377.20 377.30 376.73 376.73 0.0K
12:07 376.70 376.70 376.48 376.65 0.0K
12:08 376.83 376.85 376.70 376.78 0.0K
12:09 376.78 376.95 376.78 376.85 0.0K
12:10 376.90 376.95 376.80 376.85 0.0K
12:11 376.98 377.43 376.93 377.40 0.0K
12:12 377.45 377.98 377.45 377.98 0.0K
12:13 377.95 377.95 377.58 377.83 0.0K
12:14 377.85 378.08 377.80 377.80 0.0K
12:15 377.88 378.00 377.75 377.85 0.0K
12:16 377.90 377.90 377.53 377.73 0.0K
12:17 377.75 377.75 377.58 377.65 0.0K
12:18 377.65 377.73 377.48 377.48 0.0K
12:19 377.30 377.40 377.05 377.40 0.0K
12:20 377.38 377.88 377.38 377.85 0.0K
12:21 377.98 378.88 377.90 378.65 0.0K
12:22 378.65 378.85 378.33 378.83 0.0K
12:23 378.93 379.08 377.95 377.95 0.0K
12:24 377.88 377.88 377.08 377.50 0.0K
12:25 377.43 377.98 377.43 377.98 0.0K
12:26 378.00 378.15 377.72 378.03 0.0K
12:27 378.00 378.00 377.75 377.78 0.0K
12:28 377.78 377.88 377.35 377.58 0.0K
12:29 377.63 377.63 377.03 377.03 0.0K
12:30 377.03 377.48 376.78 376.78 0.0K
12:31 376.75 377.25 376.75 377.20 0.0K
12:32 377.18 377.43 377.08 377.40 0.0K
12:33 377.60 377.60 377.38 377.43 0.0K
12:34 377.43 377.45 377.33 377.33 0.0K
12:35 377.23 377.40 377.18 377.18 0.0K
12:36 377.18 377.38 377.15 377.15 0.0K
12:37 377.15 377.83 377.15 377.83 0.0K
12:38 377.90 377.98 377.55 377.55 0.0K
12:39 377.40 377.68 377.38 377.55 0.0K
12:40 377.63 377.78 377.55 377.63 0.0K
12:41 377.68 377.73 377.60 377.70 0.0K
12:42 377.85 377.85 377.80 377.80 0.0K
12:43 377.80 377.98 377.78 377.95 0.0K
12:44 377.95 378.25 377.85 378.22 0.0K
12:45 378.20 378.23 378.05 378.08 0.0K
12:46 378.13 378.28 378.05 378.25 0.0K
12:47 378.30 378.30 377.60 377.60 0.0K
12:48 377.50 377.65 377.30 377.65 0.0K
12:49 377.63 377.78 377.50 377.63 0.0K
12:50 377.68 377.75 377.60 377.65 0.0K
12:51 377.73 377.73 377.58 377.63 0.0K
12:52 377.63 377.65 377.60 377.63 0.0K
12:53 377.65 377.93 377.63 377.90 0.0K
12:54 377.93 377.93 377.63 377.63 0.0K
12:55 377.65 377.80 377.65 377.75 0.0K
12:56 377.78 377.78 377.65 377.65 0.0K
12:57 377.68 377.68 377.28 377.30 0.0K
12:58 377.30 377.35 377.25 377.30 0.0K
12:59 377.30 377.30 377.13 377.15 0.0K
13:00 377.53 377.75 377.13 377.15 0.0K
13:01 377.13 377.18 377.08 377.08 0.0K
13:02 377.13 377.13 377.10 377.10 0.0K
13:03 377.15 377.35 377.13 377.30 0.0K
13:04 377.30 377.38 377.18 377.18 0.0K
13:05 377.15 377.28 376.95 377.15 0.0K
13:06 377.25 377.43 377.25 377.38 0.0K
13:07 377.28 377.38 377.28 377.38 0.0K
13:08 377.40 377.58 377.40 377.40 0.0K
13:09 377.40 377.53 377.35 377.38 0.0K
13:10 377.28 377.63 377.28 377.45 0.0K
13:11 377.43 377.48 376.88 377.03 0.0K
13:12 377.10 377.10 376.72 376.95 0.0K
13:13 377.13 377.20 376.95 377.18 0.0K
13:14 377.18 377.18 377.05 377.13 0.0K
13:15 377.30 378.00 377.30 377.95 0.0K
13:16 377.95 378.08 377.95 378.03 0.0K
13:17 378.03 378.48 378.03 378.05 0.0K
13:18 378.15 378.50 378.13 378.23 0.0K
13:19 378.30 378.50 378.28 378.50 0.0K
13:20 378.53 378.55 378.25 378.55 0.0K
13:21 378.53 378.58 378.47 378.50 0.0K
13:22 378.50 378.55 378.18 378.35 0.0K
13:23 378.38 378.53 378.20 378.20 0.0K
13:24 378.20 378.20 378.03 378.20 0.0K
13:25 378.20 378.48 378.15 378.43 0.0K
13:26 378.53 378.80 378.40 378.53 0.0K
13:27 378.55 378.58 378.47 378.55 0.0K
13:28 378.55 379.20 378.55 379.05 0.0K
13:29 379.00 379.10 378.85 378.85 14.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 375.00 384.00 372.60 378.05 0.0M
2025-09-25 371.50 378.40 361.25 371.35 0.0M
2025-09-24 351.90 368.75 350.95 367.75 0.0M
2025-09-23 365.50 368.85 349.45 350.15 0.0M
2025-09-22 369.20 370.15 360.55 367.35 0.0M
2025-09-19 381.80 384.40 356.25 366.50 0.0M
2025-09-18 385.85 385.85 385.85 385.85 0.0M
2025-09-17 388.55 388.55 388.55 388.55 0.0M
2025-09-16 428.70 431.30 422.00 422.25 0.0M
2025-09-15 422.90 425.15 422.90 432.35 0.0M
2025-09-12 410.65 410.65 410.65 410.65 0.0M
2025-09-11 385.20 388.70 382.10 386.10 0.0M
2025-09-10 382.80 389.70 381.35 386.90 0.0M
2025-09-09 386.00 393.00 380.45 381.80 0.0M
2025-09-08 371.00 385.85 369.05 384.85 0.0M
2025-09-05 373.30 376.10 368.20 373.65 0.0M
2025-09-04 371.50 381.70 367.60 374.40 0.0M
2025-09-03 371.00 379.00 368.55 373.65 0.0M
2025-09-02 377.10 381.90 365.50 370.35 0.0M
2025-08-29 378.00 388.70 371.05 386.10 0.0M
2025-08-28 383.00 391.30 374.70 377.50 0.0M
2025-08-27 371.20 386.55 364.80 385.30 0.0M
2025-08-26 375.05 376.30 363.90 372.30 0.0M
2025-08-25 378.15 387.10 374.65 377.75 0.0M
2025-08-22 364.90 380.45 362.35 378.30 0.0M
2025-08-21 352.65 366.00 351.25 365.00 0.0M
2025-08-20 350.05 357.80 345.50 353.45 0.0M
2025-08-19 338.05 352.05 337.60 349.05 0.0M
2025-08-18 334.80 339.60 325.55 336.05 0.0M
2025-08-15 320.10 336.80 318.20 334.20 0.0M
2025-08-14 312.90 321.00 308.75 318.70 0.0M
2025-08-13 310.25 317.60 309.15 312.65 0.0M
2025-08-12 314.75 320.30 303.70 308.30 0.0M
2025-08-11 300.00 317.60 299.15 314.05 0.0M
2025-08-08 297.80 309.95 297.80 309.35 0.0M
2025-08-07 297.20 299.35 292.50 297.80 0.0M
2025-08-06 297.55 300.15 292.05 293.40 0.0M
2025-08-05 289.25 299.60 288.05 298.70 0.0M
2025-08-04 287.10 294.05 286.05 288.55 0.0M
2025-08-01 294.10 297.05 283.65 284.20 0.0M
2025-07-31 297.00 303.60 294.05 295.80 0.0M
2025-07-30 297.65 301.80 290.55 293.40 0.0M
2025-07-29 301.25 301.75 288.95 296.50 0.0M
2025-07-28 300.00 306.00 298.80 301.70 0.0M
2025-07-25 305.00 307.45 297.25 297.55 0.0M
2025-07-24 299.25 307.20 298.45 304.85 0.0M
2025-07-23 297.90 302.50 292.85 301.35 0.0M
2025-07-22 291.95 298.55 285.75 296.35 0.0M
2025-07-21 297.25 297.25 297.25 297.25 0.0M
2025-07-18 308.90 308.90 308.90 308.90 0.0M
2025-07-17 312.50 312.50 312.50 312.50 0.0M
2025-07-16 312.55 312.55 312.55 314.55 0.0M
2025-07-15 301.60 301.60 301.60 301.60 0.0M
2025-07-14 286.90 303.65 286.85 301.85 0.0M
2025-07-11 288.70 297.60 285.05 286.50 0.0M
2025-07-10 278.65 294.55 277.60 287.80 0.0M
2025-07-09 285.10 288.20 281.20 284.05 0.0M
2025-07-08 279.00 286.35 277.25 285.60 0.0M
2025-07-07 287.60 289.35 277.55 278.25 0.0M
2025-07-03 290.00 294.00 284.30 289.60 0.0M
2025-07-02 290.05 292.25 279.60 291.20 0.0M
2025-07-01 298.40 300.00 288.00 291.95 0.0M
2025-06-30 302.90 307.35 297.55 300.10 0.0M
2025-06-27 304.75 307.05 293.15 303.75 0.0M
2025-06-26 304.30 308.25 301.75 305.65 0.0M
2025-06-25 317.50 322.60 300.60 304.50 0.0M
2025-06-24 326.00 326.00 311.00 311.35 0.0M
2025-06-23 311.55 327.55 311.55 326.55 0.0M
2025-06-20 322.85 328.65 311.85 315.05 0.0M
2025-06-18 330.40 331.20 318.05 322.30 0.0M
2025-06-17 342.60 344.05 330.60 332.45 0.0M
2025-06-16 345.90 349.80 339.25 340.25 0.0M
2025-06-13 343.25 348.20 334.30 346.00 0.0M
2025-06-12 347.20 349.55 343.30 345.30 0.0M
2025-06-11 353.55 356.35 347.35 348.60 0.0M
2025-06-10 359.65 370.40 351.60 353.05 0.0M
2025-06-09 354.85 361.85 352.45 359.40 0.0M
2025-06-06 362.25 376.40 356.30 358.05 0.0M
2025-06-05 348.15 361.65 347.55 359.75 0.0M
2025-06-04 340.85 347.70 339.55 346.15 0.0M
2025-06-03 342.25 344.05 336.55 340.85 0.0M
2025-06-02 340.40 347.25 338.45 344.45 0.0M
2025-05-30 348.60 351.00 341.20 342.45 0.0M
2025-05-29 352.95 357.30 347.15 348.40 0.0M
2025-05-28 359.20 360.05 350.15 351.95 0.0M
2025-05-27 359.10 364.85 355.55 361.70 0.0M
2025-05-23 361.70 363.00 355.25 361.00 0.0M
2025-05-22 368.45 368.45 359.20 360.75 0.0M
2025-05-21 370.00 375.20 366.40 370.30 0.0M
2025-05-20 374.00 379.25 368.20 369.30 0.0M
2025-05-19 377.85 378.55 377.85 376.15 0.0M
2025-05-16 384.15 384.15 375.65 376.25 0.0M
2025-05-15 375.00 383.00 375.00 384.95 0.0M
2025-05-14 378.75 378.75 373.75 373.95 0.0M
2025-05-13 380.00 380.00 380.00 384.85 0.0M
2025-05-12 388.00 390.10 372.25 372.95 0.0M
2025-05-09 386.65 391.20 385.20 387.75 0.0M
2025-05-08 385.60 387.95 382.20 387.35 0.0M
2025-05-07 389.35 393.25 382.50 384.10 0.0M
2025-05-06 386.05 394.00 384.10 389.85 0.0M
2025-05-05 382.40 392.00 379.55 388.25 0.0M
2025-05-02 386.70 392.75 381.75 385.40 0.0M
2025-05-01 399.05 399.30 382.40 384.65 0.0M
2025-04-30 400.20 407.10 396.20 400.75 0.0M
2025-04-29 410.00 418.90 396.70 399.80 0.0M
2025-04-28 395.90 411.30 392.95 410.05 0.0M
2025-04-25 396.55 410.50 395.80 399.85 0.0M
2025-04-24 384.00 399.80 381.45 398.80 0.0M
2025-04-23 375.50 390.55 374.50 385.75 0.0M
2025-04-22 366.55 375.50 362.50 372.75 0.0M
2025-04-21 371.75 376.55 362.30 364.55 0.0M
2025-04-17 375.05 378.45 367.20 372.60 0.0M
2025-04-16 366.00 376.75 362.05 373.80 0.0M
2025-04-15 360.80 370.40 360.80 367.15 0.0M
2025-04-14 357.50 363.85 352.10 358.50 0.0M
2025-04-11 345.95 360.70 341.60 357.70 0.0M
2025-04-10 360.10 361.50 342.15 342.85 0.0M
2025-04-09 341.15 353.75 325.20 341.70 0.0M
2025-04-08 345.00 350.15 340.50 342.90 0.0M
2025-04-07 362.50 364.50 338.60 344.80 0.0M
2025-04-04 386.55 389.35 364.90 365.70 0.0M
2025-04-03 386.40 391.00 376.90 385.25 0.0M
2025-04-02 389.05 393.70 382.15 388.85 0.0M
2025-04-01 379.25 391.45 372.25 389.05 0.0M
2025-03-31 380.00 386.40 378.55 379.75 0.0M
2025-03-28 380.80 384.80 377.55 379.95 0.0M
2025-03-27 392.00 392.10 375.60 378.80 0.0M
2025-03-26 400.00 405.40 388.55 392.00 0.0M
2025-03-25 393.45 401.00 392.10 398.55 0.0M
2025-03-24 391.45 402.40 390.60 393.40 0.0M
2025-03-21 392.00 395.75 386.50 391.40 0.0M
2025-03-20 389.30 397.60 386.05 392.15 0.0M
2025-03-19 394.15 394.15 394.10 394.60 0.0M
2025-03-18 386.00 391.95 383.70 387.15 0.0M
2025-03-17 382.75 382.75 382.75 389.35 0.0M
2025-03-14 382.10 382.10 382.10 382.10 0.0M
2025-03-13 388.80 391.70 377.05 385.70 0.0M
2025-03-12 394.00 396.40 383.15 386.75 0.0M
2025-03-11 384.70 395.50 382.00 393.75 0.0M
2025-03-10 387.00 391.60 380.85 384.00 0.0M
2025-03-07 389.00 392.05 379.05 384.40 0.0M
2025-03-06 405.05 407.90 385.75 387.15 0.0M
2025-03-05 402.00 418.55 402.00 409.95 0.0M
2025-03-04 389.85 401.55 385.60 398.40 0.0M
2025-03-03 375.70 389.95 375.70 386.65 0.0M
2025-02-28 374.90 379.05 369.70 373.05 0.0M
2025-02-27 371.60 382.65 369.05 373.60 0.0M
2025-02-26 372.80 377.55 366.30 375.20 0.0M
2025-02-25 384.80 385.80 370.25 375.90 0.0M
2025-02-24 389.25 392.40 380.20 384.80 0.0M
2025-02-21 390.00 394.00 383.85 389.25 0.0M
2025-02-20 410.20 410.20 386.85 389.90 0.0M
2025-02-19 411.00 424.50 409.45 411.90 0.0M
2025-02-18 406.00 409.25 391.35 405.25 0.0M
2025-02-14 422.25 423.90 398.85 407.40 0.0M
2025-02-13 417.00 426.70 412.45 425.10 0.0M
2025-02-12 405.95 421.15 405.30 420.20 0.0M
2025-02-11 425.00 429.95 401.05 404.40 0.0M
2025-02-10 400.15 424.10 400.15 421.10 0.0M
2025-02-07 403.25 413.95 399.95 404.35 0.0M
2025-02-06 402.00 411.25 398.70 403.95 0.0M
2025-02-05 385.90 401.10 381.60 397.75 0.0M
2025-02-04 385.10 389.90 380.90 383.35 0.0M
2025-02-03 375.85 388.95 373.40 380.90 0.0M
2025-01-31 380.00 381.05 366.20 377.85 0.0M
2025-01-30 368.00 376.85 365.35 373.40 0.0M
2025-01-29 360.25 369.45 359.20 366.55 0.0M
2025-01-28 352.55 358.90 346.80 357.50 0.0M
2025-01-27 348.75 355.55 345.20 349.20 0.0M
2025-01-24 345.00 349.80 341.90 347.55 0.0M
2025-01-23 342.00 348.90 338.85 343.95 0.0M
2025-01-22 331.20 342.95 327.50 341.85 0.0M
2025-01-21 330.40 336.25 327.10 327.80 0.0M
2025-01-17 328.90 332.45 325.90 328.35 0.0M
2025-01-16 330.55 332.05 325.20 327.15 0.0M
2025-01-15 322.50 331.20 321.05 330.45 0.0M
2025-01-14 325.50 328.85 321.05 321.95 0.0M
2025-01-13 322.90 333.85 322.10 325.95 0.0M
2025-01-10 319.50 325.85 317.75 323.85 0.0M
2025-01-09 321.00 322.00 316.65 318.50 0.0M
2025-01-08 320.65 324.30 314.90 316.45 0.0M
2025-01-07 320.65 323.10 317.75 320.50 0.0M
2025-01-06 318.65 328.60 317.05 318.60 0.0M
2025-01-03 324.75 326.25 317.65 318.65 0.0M
2025-01-02 321.55 329.80 319.75 326.85 0.0M