美国小麦期货

🏛️ 美国 →
519.75
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
00:00 525.63 525.63 525.63 525.63 0.0K
00:01 525.75 525.75 525.75 525.75 0.0K
00:03 525.63 525.63 525.63 525.63 0.0K
00:04 525.88 525.88 525.88 525.88 0.0K
00:05 525.63 525.63 525.63 525.63 0.0K
00:06 525.63 525.63 525.63 525.63 0.0K
00:07 525.63 525.75 525.63 525.75 0.0K
00:08 525.63 525.63 525.63 525.63 0.0K
00:10 525.75 525.75 525.75 525.75 0.0K
00:13 525.63 525.63 525.63 525.63 0.0K
00:17 525.63 525.63 525.50 525.50 1.6K
00:30 525.50 525.50 525.38 525.38 0.0K
00:31 525.38 525.38 525.25 525.38 0.0K
00:32 525.13 525.25 525.13 525.25 0.0K
00:37 525.38 525.38 525.38 525.38 0.0K
00:50 525.38 525.38 525.38 525.38 0.0K
00:55 525.38 525.38 525.38 525.38 0.0K
00:56 525.63 525.63 525.63 525.63 0.0K
00:57 525.63 525.63 525.63 525.63 0.0K
01:00 525.75 525.75 525.75 525.75 0.0K
01:01 525.63 525.75 525.63 525.75 0.0K
01:03 525.88 526.00 525.88 526.00 1.8K
01:06 526.00 526.00 526.00 526.00 0.0K
01:09 526.00 526.00 526.00 526.00 0.0K
01:19 525.88 525.88 525.88 525.88 0.0K
01:22 524.88 524.88 524.88 524.88 0.0K
01:23 525.13 525.38 525.13 525.38 0.0K
01:24 525.38 525.38 525.38 525.38 0.0K
01:34 525.38 525.38 525.38 525.38 0.0K
01:36 525.38 525.38 525.38 525.38 0.0K
01:43 525.38 525.38 525.38 525.38 0.0K
01:45 525.13 525.13 525.13 525.13 0.0K
01:49 525.38 525.38 525.38 525.38 0.0K
01:54 525.38 525.38 525.38 525.38 0.0K
01:59 525.38 525.38 525.38 525.38 0.0K
02:01 525.38 525.38 525.38 525.38 0.0K
02:04 525.38 525.38 525.38 525.38 0.0K
02:13 525.38 525.38 525.38 525.38 0.0K
02:15 525.38 525.38 525.38 525.38 0.0K
02:17 525.38 525.38 525.38 525.38 0.0K
02:18 525.38 525.38 525.38 525.38 0.0K
02:23 525.63 525.63 525.63 525.63 0.0K
02:24 525.63 525.63 525.63 525.63 0.0K
02:27 525.63 525.63 525.63 525.63 0.0K
02:28 525.50 525.50 525.38 525.38 0.0K
02:29 525.63 525.63 525.63 525.63 0.0K
02:30 525.63 525.63 525.63 525.63 0.0K
02:37 525.63 525.63 525.63 525.63 0.0K
02:40 525.63 525.63 525.63 525.63 0.0K
02:42 525.63 525.63 525.63 525.63 0.0K
02:46 525.63 525.63 525.63 525.63 0.0K
02:47 525.13 525.38 525.13 525.25 0.0K
02:48 525.25 525.38 525.25 525.38 0.0K
02:52 525.25 525.38 525.13 525.13 0.0K
02:53 525.13 525.13 525.13 525.13 0.0K
02:55 525.13 525.13 525.13 525.13 0.0K
02:56 524.88 524.88 524.63 524.63 0.0K
02:57 524.88 524.88 524.88 524.88 0.0K
02:59 524.88 524.88 524.88 524.88 0.0K
03:00 525.13 525.13 525.13 525.13 0.0K
03:01 525.38 525.88 525.38 525.88 0.0K
03:02 525.88 525.88 525.88 525.88 0.0K
03:03 525.63 525.63 525.38 525.50 0.0K
03:04 525.38 525.38 525.38 525.38 0.0K
03:10 525.38 525.38 525.38 525.38 0.0K
03:11 525.13 525.13 525.13 525.13 0.0K
03:12 525.13 525.13 525.00 525.13 0.0K
03:13 525.00 525.00 524.88 524.88 0.0K
03:14 524.88 524.88 524.88 524.88 0.0K
03:15 524.75 524.75 524.63 524.63 0.0K
03:16 524.63 524.63 524.63 524.63 0.0K
03:18 524.63 524.63 524.63 524.63 0.0K
03:20 524.38 524.38 524.13 524.13 0.0K
03:23 524.13 524.13 524.13 524.13 0.0K
03:26 524.13 524.13 524.13 524.13 0.0K
03:27 523.88 523.88 523.88 523.88 0.0K
03:28 523.88 524.00 523.88 523.88 0.0K
03:29 524.00 524.13 523.88 523.88 0.0K
03:32 523.88 523.88 523.88 523.88 0.0K
03:34 523.88 523.88 523.88 523.88 0.0K
03:35 523.88 523.88 523.88 523.88 0.0K
03:36 523.63 523.88 523.63 523.88 0.0K
03:38 523.88 523.88 523.88 523.88 0.0K
03:39 524.13 524.13 524.13 524.13 0.0K
03:40 524.13 524.13 524.13 524.13 0.0K
03:41 524.13 524.38 524.13 524.38 0.0K
03:42 524.38 524.38 524.38 524.38 0.0K
03:43 524.38 524.38 524.38 524.38 0.0K
03:45 524.63 524.63 524.63 524.63 0.0K
03:47 524.38 524.38 524.38 524.38 0.0K
03:48 524.63 524.63 524.63 524.63 0.0K
03:49 524.38 524.38 524.38 524.38 0.0K
03:50 524.13 524.13 524.13 524.13 0.0K
03:51 523.88 523.88 523.88 523.88 0.0K
03:53 523.88 523.88 523.88 523.88 0.0K
03:54 523.75 523.88 523.75 523.88 0.0K
03:56 523.88 523.88 523.63 523.63 0.0K
03:58 523.75 523.75 523.63 523.63 0.0K
04:01 523.63 523.63 523.63 523.63 0.0K
04:04 523.88 523.88 523.88 523.88 0.0K
04:05 523.88 523.88 523.88 523.88 0.0K
04:07 523.88 523.88 523.88 523.88 0.0K
04:08 524.13 524.13 524.13 524.13 0.0K
04:13 524.38 524.38 524.38 524.38 0.0K
04:14 524.38 524.38 524.38 524.38 0.0K
04:15 524.38 524.38 524.13 524.13 0.0K
04:17 524.13 524.13 524.13 524.13 0.0K
04:19 524.13 524.38 524.13 524.38 0.0K
04:20 524.38 524.50 524.38 524.50 0.0K
04:21 524.75 524.88 524.75 524.88 0.0K
04:22 524.88 524.88 524.88 524.88 0.0K
04:24 524.88 524.88 524.88 524.88 0.0K
04:25 524.75 524.75 524.63 524.63 0.0K
04:28 524.63 524.63 524.63 524.63 0.0K
04:31 524.88 524.88 524.88 524.88 0.0K
04:33 525.13 525.13 525.00 525.00 0.0K
04:34 525.13 525.13 525.13 525.13 0.0K
04:36 525.00 525.00 524.88 524.88 0.0K
04:37 525.38 525.38 525.38 525.38 0.0K
04:38 525.38 525.38 525.38 525.38 0.0K
04:39 525.63 525.63 525.63 525.63 0.0K
04:41 525.38 525.38 525.38 525.38 0.0K
04:44 525.63 525.63 525.63 525.63 0.0K
04:45 525.38 525.38 525.38 525.38 0.0K
04:46 525.13 525.13 524.88 525.13 0.0K
04:47 524.88 524.88 524.88 524.88 0.0K
04:48 525.13 525.13 525.13 525.13 0.0K
04:49 525.38 525.38 525.38 525.38 0.0K
04:50 525.13 525.38 525.13 525.13 0.0K
04:51 525.38 525.38 525.38 525.38 0.0K
04:52 525.38 525.38 525.38 525.38 0.0K
04:54 525.63 525.63 525.63 525.63 0.0K
04:55 525.63 525.63 525.63 525.63 0.0K
04:56 525.63 525.63 525.63 525.63 0.0K
05:01 524.88 524.88 524.38 524.38 0.0K
05:02 524.38 524.38 524.38 524.38 0.0K
05:03 524.38 524.38 524.38 524.38 0.0K
05:04 524.50 524.63 524.50 524.63 0.0K
05:05 524.75 524.88 524.63 524.88 0.0K
05:06 524.88 524.88 524.88 524.88 0.0K
05:09 524.88 524.88 524.63 524.88 0.0K
05:11 525.13 525.13 525.13 525.13 0.0K
05:14 525.13 525.13 525.13 525.13 0.0K
05:15 525.38 525.38 525.38 525.38 0.0K
05:18 525.38 525.38 525.38 525.38 0.0K
05:21 525.38 525.38 525.38 525.38 0.0K
05:23 525.38 525.38 525.38 525.38 0.0K
05:28 525.38 525.38 525.13 525.13 0.0K
05:30 525.13 525.13 525.13 525.13 0.0K
05:31 524.88 524.88 524.88 524.88 0.0K
05:32 525.13 525.13 524.88 524.88 0.0K
05:34 524.88 524.88 524.63 524.63 0.0K
05:36 524.63 524.63 524.38 524.38 0.0K
05:38 524.63 524.63 524.63 524.63 0.0K
05:40 524.75 524.88 524.75 524.88 0.0K
05:41 524.88 524.88 524.88 524.88 0.0K
05:45 524.88 524.88 524.88 524.88 0.0K
05:47 524.88 524.88 524.88 524.88 0.0K
05:49 524.63 524.63 524.63 524.63 0.0K
05:57 524.50 524.50 524.38 524.38 0.0K
05:58 524.63 524.63 524.63 524.63 0.0K
05:59 524.63 524.63 524.63 524.63 0.0K
06:00 524.13 524.13 524.13 524.13 0.0K
06:01 524.25 524.38 524.25 524.38 0.0K
06:03 524.38 524.63 524.38 524.63 0.0K
06:04 524.38 524.38 524.13 524.13 0.0K
06:05 524.13 524.13 523.88 523.88 0.0K
06:06 523.88 523.88 523.63 523.88 0.0K
06:08 523.63 523.88 523.63 523.88 0.0K
06:09 523.75 523.88 523.75 523.88 0.0K
06:12 524.13 524.38 524.13 524.38 0.0K
06:13 524.38 524.38 524.38 524.38 0.0K
06:15 524.38 524.38 524.38 524.38 0.0K
06:16 524.38 524.38 524.38 524.38 0.0K
06:22 524.13 524.13 524.13 524.13 0.0K
06:24 524.13 524.13 524.13 524.13 0.0K
06:25 524.13 524.13 524.13 524.13 0.0K
06:26 524.38 524.38 524.38 524.38 0.0K
06:28 524.38 524.38 524.38 524.38 0.0K
06:29 524.38 524.38 524.38 524.38 0.0K
06:32 524.63 524.63 524.63 524.63 0.0K
06:33 524.88 524.88 524.88 524.88 0.0K
06:34 525.00 525.00 525.00 525.00 0.0K
06:36 525.00 525.00 524.88 524.88 0.0K
06:37 525.13 525.13 525.13 525.13 0.0K
06:38 525.13 525.13 525.13 525.13 0.0K
06:39 524.88 524.88 524.88 524.88 0.0K
06:41 525.13 525.13 525.13 525.13 0.0K
06:42 524.88 524.88 524.88 524.88 0.0K
06:43 525.00 525.00 525.00 525.00 0.0K
06:44 524.88 524.88 524.88 524.88 0.0K
06:47 525.00 525.13 524.88 525.13 0.0K
06:49 524.88 525.13 524.88 525.13 0.0K
06:54 525.13 525.13 525.13 525.13 0.0K
06:56 525.13 525.13 525.13 525.13 0.0K
06:58 525.38 525.38 525.38 525.38 0.0K
07:01 525.13 525.13 525.13 525.13 0.0K
07:02 524.88 524.88 524.88 524.88 0.0K
07:03 524.63 524.63 524.63 524.63 0.0K
07:04 524.88 524.88 524.88 524.88 0.0K
07:05 525.13 525.13 525.13 525.13 0.0K
07:06 524.88 524.88 524.88 524.88 0.0K
07:08 524.63 524.63 524.63 524.63 0.0K
07:09 524.88 524.88 524.88 524.88 0.0K
07:11 524.88 524.88 524.88 524.88 0.0K
07:13 524.63 524.88 524.63 524.63 0.0K
07:14 524.75 524.75 524.75 524.75 0.0K
07:15 524.63 524.63 524.63 524.63 0.0K
07:16 524.63 524.63 524.63 524.63 0.0K
07:17 524.38 524.38 524.38 524.38 0.0K
07:18 524.38 524.38 524.25 524.38 0.0K
07:19 524.38 524.38 524.38 524.38 0.0K
07:21 524.38 524.38 524.38 524.38 0.0K
07:22 524.38 524.38 524.38 524.38 0.0K
07:24 524.38 524.38 524.13 524.13 0.0K
07:25 524.13 524.13 524.13 524.13 0.0K
07:30 524.13 524.13 524.13 524.13 0.0K
07:32 524.13 524.13 524.13 524.13 0.0K
07:33 524.13 524.13 523.88 523.88 0.0K
07:34 523.88 523.88 523.75 523.88 0.0K
07:35 523.75 523.88 523.75 523.88 0.0K
07:38 523.63 523.63 523.63 523.63 0.0K
07:39 523.63 523.88 523.63 523.88 0.0K
07:40 524.13 524.13 524.00 524.13 0.0K
07:41 523.88 523.88 523.88 523.88 0.0K
07:43 523.88 523.88 523.63 523.63 0.0K
07:44 523.63 523.63 523.63 523.63 0.0K
07:45 523.88 523.88 523.88 523.88 0.0K
07:47 524.13 524.13 524.13 524.13 0.0K
07:48 524.13 524.13 524.13 524.13 0.0K
07:50 524.38 524.38 524.38 524.38 0.0K
07:51 524.13 524.13 524.13 524.13 0.0K
07:52 523.88 523.88 523.88 523.88 0.0K
07:53 523.88 523.88 523.88 523.88 0.0K
07:55 523.63 523.88 523.63 523.88 0.0K
07:56 523.63 523.63 523.63 523.63 0.0K
07:57 523.88 523.88 523.63 523.88 0.0K
08:00 524.13 524.38 524.13 524.38 0.0K
08:01 524.13 524.38 524.13 524.38 0.0K
08:02 524.25 524.38 524.13 524.13 0.0K
08:04 523.88 523.88 523.88 523.88 0.0K
08:05 523.63 523.63 523.63 523.63 0.0K
08:06 523.63 523.63 523.63 523.63 0.0K
08:08 523.63 523.63 523.63 523.63 0.0K
08:11 523.50 523.50 523.38 523.38 0.0K
08:12 523.38 523.38 523.38 523.38 0.0K
08:15 523.25 523.38 523.13 523.38 0.0K
08:16 523.25 523.38 523.13 523.38 0.0K
08:17 523.63 523.63 523.63 523.63 0.0K
08:18 523.38 523.63 523.38 523.63 0.0K
08:20 523.63 523.88 523.38 523.38 0.0K
08:21 523.38 523.38 523.38 523.38 0.0K
08:23 523.63 523.63 523.38 523.63 0.0K
08:24 523.38 523.38 523.38 523.38 0.0K
08:25 523.13 523.25 523.13 523.13 0.0K
08:26 523.00 523.13 522.88 523.13 0.0K
08:27 523.13 523.13 522.88 522.88 0.0K
08:28 523.13 523.13 523.13 523.13 0.0K
08:29 522.88 522.88 522.88 522.88 0.0K
08:30 523.13 523.13 523.00 523.13 0.0K
08:31 523.00 523.13 523.00 523.13 0.0K
08:32 522.88 522.88 522.88 522.88 0.0K
08:33 523.13 523.13 522.88 522.88 0.0K
08:35 522.88 522.88 522.63 522.63 0.0K
08:36 522.88 522.88 522.63 522.63 0.0K
08:37 522.63 522.63 522.38 522.50 0.0K
08:38 522.63 522.63 522.38 522.38 0.0K
08:39 522.38 522.38 522.13 522.13 0.0K
08:40 522.13 522.38 522.13 522.38 0.0K
08:41 522.63 522.63 522.38 522.38 0.0K
08:42 522.38 522.63 522.38 522.63 0.0K
08:43 522.63 522.63 522.63 522.63 0.0K
08:44 522.63 522.75 522.63 522.75 8.1K
09:00 522.75 522.75 522.75 522.75 0.0K
09:29 522.75 522.75 522.75 522.75 0.0K
09:30 522.13 522.63 521.38 521.38 0.0K
09:31 521.38 521.88 520.88 520.88 0.0K
09:32 520.88 520.88 520.13 520.13 0.0K
09:33 520.38 520.63 520.13 520.63 0.0K
09:34 520.38 520.63 520.38 520.63 0.0K
09:35 520.88 520.88 520.63 520.88 0.0K
09:36 520.88 521.38 520.88 521.13 0.0K
09:37 521.13 521.13 520.88 520.88 0.0K
09:38 520.88 521.13 520.50 520.50 0.0K
09:39 520.88 521.00 520.63 520.63 0.0K
09:40 520.63 520.63 520.63 520.63 0.0K
09:41 520.88 520.88 520.63 520.63 0.0K
09:42 520.63 520.63 520.38 520.38 0.0K
09:43 520.38 520.38 520.25 520.38 0.0K
09:44 520.38 520.88 520.38 520.63 0.0K
09:45 520.63 521.13 520.63 521.13 0.0K
09:46 521.13 521.13 520.88 520.88 0.0K
09:47 520.88 521.00 520.88 520.88 0.0K
09:48 520.88 521.13 520.88 520.88 0.0K
09:49 520.88 520.88 520.88 520.88 0.0K
09:50 520.63 520.88 520.63 520.88 0.0K
09:51 520.63 520.63 520.63 520.63 0.0K
09:52 520.88 520.88 520.63 520.88 0.0K
09:53 521.13 521.13 521.13 521.13 0.0K
09:54 521.38 521.88 521.38 521.63 0.0K
09:55 521.13 521.13 520.88 520.88 0.0K
09:56 520.88 520.88 520.88 520.88 0.0K
09:57 520.88 521.13 520.88 520.88 0.0K
09:58 520.88 520.88 520.88 520.88 0.0K
09:59 520.63 520.63 520.63 520.63 0.0K
10:00 520.88 520.88 520.38 520.38 0.0K
10:01 520.13 520.38 520.13 520.38 0.0K
10:02 520.38 520.38 519.88 519.88 0.0K
10:03 520.13 520.13 519.88 519.88 0.0K
10:04 519.88 519.88 519.88 519.88 0.0K
10:05 520.13 520.13 520.13 520.13 0.0K
10:06 520.13 520.38 520.13 520.38 0.0K
10:07 520.38 520.38 520.13 520.13 0.0K
10:08 520.38 520.38 520.38 520.38 0.0K
10:09 520.13 520.38 520.13 520.38 0.0K
10:10 520.63 520.75 520.38 520.38 0.0K
10:11 519.88 520.13 519.63 519.88 0.0K
10:12 519.88 520.13 519.88 520.13 0.0K
10:13 520.13 520.13 520.13 520.13 0.0K
10:14 520.13 520.63 520.13 520.13 0.0K
10:15 520.13 520.13 520.13 520.13 0.0K
10:16 520.13 520.13 520.13 520.13 0.0K
10:18 520.13 520.13 520.13 520.13 0.0K
10:19 520.13 520.38 520.13 520.38 0.0K
10:20 520.38 520.38 520.38 520.38 0.0K
10:21 520.38 520.88 520.38 520.63 0.0K
10:22 520.38 520.38 520.38 520.38 0.0K
10:23 520.63 520.63 520.63 520.63 0.0K
10:24 520.38 520.38 520.38 520.38 0.0K
10:27 520.38 520.38 520.38 520.38 0.0K
10:28 520.38 520.38 520.13 520.13 0.0K
10:29 520.13 520.13 519.63 519.63 0.0K
10:30 519.63 519.63 519.13 519.38 0.0K
10:31 519.38 519.63 519.38 519.63 0.0K
10:32 519.63 519.63 519.63 519.63 0.0K
10:33 519.63 519.88 519.63 519.63 0.0K
10:34 519.38 519.63 519.38 519.63 0.0K
10:35 519.63 519.88 519.63 519.88 0.0K
10:36 520.13 520.38 520.13 520.13 0.0K
10:37 519.88 520.13 519.88 520.13 0.0K
10:38 520.13 520.13 520.13 520.13 0.0K
10:39 519.88 520.38 519.88 520.38 0.0K
10:40 520.38 520.63 520.38 520.38 0.0K
10:41 520.38 520.63 520.38 520.63 0.0K
10:42 520.63 520.88 520.63 520.88 0.0K
10:43 520.88 520.88 520.88 520.88 0.0K
10:44 520.88 521.13 520.88 521.13 0.0K
10:45 521.38 521.38 520.63 520.63 0.0K
10:46 520.88 520.88 520.63 520.63 0.0K
10:47 520.88 520.88 520.88 520.88 0.0K
10:48 520.88 520.88 520.63 520.63 0.0K
10:49 520.63 520.63 520.63 520.63 0.0K
10:50 520.38 520.38 520.38 520.38 0.0K
10:52 520.38 520.38 520.13 520.13 0.0K
10:53 520.13 520.13 520.13 520.13 0.0K
10:54 520.13 520.13 520.13 520.13 0.0K
10:55 520.13 520.13 520.13 520.13 0.0K
10:56 519.88 519.88 519.88 519.88 0.0K
10:57 519.63 519.63 519.63 519.63 0.0K
10:58 519.88 519.88 519.63 519.88 0.0K
10:59 519.88 519.88 519.88 519.88 0.0K
11:00 519.88 519.88 519.63 519.63 0.0K
11:01 519.50 519.63 519.50 519.63 0.0K
11:02 519.63 519.63 519.38 519.38 0.0K
11:03 519.38 519.50 519.38 519.38 0.0K
11:04 519.50 519.50 519.38 519.38 0.0K
11:06 519.38 519.63 519.38 519.63 0.0K
11:07 519.63 519.63 519.38 519.38 0.0K
11:08 519.38 519.38 519.38 519.38 0.0K
11:09 519.38 519.38 519.13 519.38 0.0K
11:10 519.13 519.38 519.13 519.38 0.0K
11:11 519.38 519.38 519.38 519.38 0.0K
11:12 519.38 519.38 519.38 519.38 0.0K
11:13 519.38 519.38 519.13 519.25 0.0K
11:14 519.38 519.38 519.13 519.13 0.0K
11:15 518.88 519.13 518.88 519.13 0.0K
11:16 519.38 519.63 519.38 519.63 0.0K
11:17 519.63 519.88 519.63 519.88 0.0K
11:18 519.88 519.88 519.63 519.63 0.0K
11:20 519.63 519.63 519.63 519.63 0.0K
11:21 519.63 519.63 519.63 519.63 0.0K
11:22 519.88 520.13 519.88 520.13 0.0K
11:23 520.38 520.38 520.13 520.13 0.0K
11:24 520.13 520.13 520.13 520.13 0.0K
11:25 520.13 520.38 520.13 520.38 0.0K
11:26 520.25 520.38 520.25 520.38 0.0K
11:27 520.50 520.50 520.38 520.38 0.0K
11:28 520.38 520.38 520.38 520.38 0.0K
11:29 520.63 520.63 520.63 520.63 0.0K
11:30 520.63 520.63 520.13 520.13 0.0K
11:31 520.13 520.38 520.13 520.38 0.0K
11:32 520.38 520.38 520.38 520.38 0.0K
11:33 520.38 520.38 520.38 520.38 0.0K
11:34 520.38 520.38 520.13 520.13 0.0K
11:35 520.38 520.38 520.38 520.38 0.0K
11:36 520.38 520.38 520.25 520.25 0.0K
11:37 520.25 520.25 520.00 520.13 0.0K
11:39 519.88 519.88 519.88 519.88 0.0K
11:40 519.88 519.88 519.88 519.88 0.0K
11:41 519.88 519.88 519.88 519.88 0.0K
11:42 519.88 519.88 519.88 519.88 0.0K
11:43 519.88 519.88 519.88 519.88 0.0K
11:44 519.88 519.88 519.88 519.88 0.0K
11:45 519.75 519.88 519.63 519.75 0.0K
11:46 519.75 519.75 519.63 519.63 0.0K
11:48 519.63 519.63 519.63 519.63 0.0K
11:49 519.63 519.63 519.63 519.63 0.0K
11:50 519.50 519.50 519.38 519.38 0.0K
11:51 519.38 519.38 519.38 519.38 0.0K
11:52 519.38 519.38 519.38 519.38 0.0K
11:53 519.38 519.38 519.38 519.38 0.0K
11:54 519.38 519.38 519.38 519.38 0.0K
11:55 519.38 519.63 519.38 519.38 0.0K
11:56 519.50 519.50 519.38 519.38 0.0K
11:57 519.38 519.63 519.38 519.63 0.0K
11:58 519.38 519.63 519.38 519.63 0.0K
12:00 519.63 519.63 519.63 519.63 0.0K
12:01 519.63 519.63 519.63 519.63 0.0K
12:02 519.63 519.63 519.63 519.63 0.0K
12:03 519.63 519.63 519.50 519.50 0.0K
12:04 519.88 519.88 519.88 519.88 0.0K
12:05 519.88 520.13 519.88 520.13 0.0K
12:06 520.00 520.13 520.00 520.13 0.0K
12:07 520.00 520.13 519.88 520.13 0.0K
12:08 520.13 520.13 520.13 520.13 0.0K
12:09 520.25 520.38 520.13 520.13 0.0K
12:10 520.25 520.38 520.13 520.13 0.0K
12:11 520.13 520.13 520.13 520.13 0.0K
12:12 520.13 520.13 520.13 520.13 0.0K
12:13 519.88 519.88 519.63 519.63 0.0K
12:14 519.63 519.63 519.63 519.63 0.0K
12:15 519.63 519.63 519.63 519.63 0.0K
12:16 519.38 519.38 519.13 519.13 0.0K
12:17 519.13 519.38 519.13 519.13 0.0K
12:18 519.13 519.13 519.13 519.13 0.0K
12:19 519.13 519.13 519.13 519.13 0.0K
12:20 519.13 519.13 519.13 519.13 0.0K
12:21 519.13 519.13 519.13 519.13 0.0K
12:22 519.13 519.13 519.13 519.13 0.0K
12:23 519.13 519.13 519.13 519.13 0.0K
12:24 519.38 519.38 519.38 519.38 0.0K
12:25 519.38 519.63 519.38 519.63 0.0K
12:26 519.63 519.63 519.63 519.63 0.0K
12:27 519.63 519.63 519.63 519.63 0.0K
12:29 519.63 519.88 519.63 519.88 0.0K
12:30 519.88 519.88 519.63 519.63 0.0K
12:31 519.63 519.88 519.63 519.88 0.0K
12:32 519.63 519.63 519.63 519.63 0.0K
12:34 519.63 519.63 519.63 519.63 0.0K
12:35 519.63 519.63 519.63 519.63 0.0K
12:36 519.63 519.63 519.63 519.63 0.0K
12:37 519.63 519.63 519.63 519.63 0.0K
12:38 519.63 519.63 519.63 519.63 0.0K
12:39 519.63 519.63 519.63 519.63 0.0K
12:40 519.63 520.13 519.63 519.88 0.0K
12:41 519.88 519.88 519.88 519.88 0.0K
12:43 519.88 519.88 519.88 519.88 0.0K
12:44 520.13 520.13 520.13 520.13 0.0K
12:45 519.88 519.88 519.88 519.88 0.0K
12:46 519.88 519.88 519.88 519.88 0.0K
12:47 519.88 519.88 519.88 519.88 0.0K
12:49 519.88 519.88 519.88 519.88 0.0K
12:50 519.63 519.63 519.63 519.63 0.0K
12:51 519.63 519.63 519.63 519.63 0.0K
12:52 519.63 519.63 519.63 519.63 0.0K
12:53 519.63 519.63 519.63 519.63 0.0K
12:54 519.63 519.63 519.38 519.38 0.0K
12:55 519.38 519.38 519.38 519.38 0.0K
12:56 519.38 519.38 519.38 519.38 0.0K
12:57 519.38 519.38 519.38 519.38 0.0K
12:58 519.38 519.38 519.38 519.38 0.0K
12:59 519.38 519.38 519.38 519.38 0.0K
13:00 519.63 519.63 519.38 519.38 0.0K
13:02 519.38 519.38 519.38 519.38 0.0K
13:03 519.38 519.38 519.38 519.38 0.0K
13:04 519.38 519.38 519.38 519.38 0.0K
13:05 519.13 519.13 519.13 519.13 0.0K
13:06 519.13 519.13 519.13 519.13 0.0K
13:07 519.13 519.13 519.13 519.13 0.0K
13:08 519.13 519.13 519.13 519.13 0.0K
13:09 519.38 519.38 519.38 519.38 0.0K
13:10 519.13 519.13 519.13 519.13 0.0K
13:11 519.13 519.13 519.13 519.13 0.0K
13:12 519.13 519.38 519.13 519.13 0.0K
13:13 519.25 519.25 519.13 519.13 0.0K
13:15 519.13 519.13 519.13 519.13 0.0K
13:16 519.13 519.13 519.13 519.13 0.0K
13:17 519.13 519.13 519.13 519.13 0.0K
13:18 519.13 519.13 519.13 519.13 0.0K
13:19 519.13 519.13 519.13 519.13 0.0K
13:20 519.13 519.13 519.13 519.13 0.0K
13:21 519.13 519.13 519.13 519.13 0.0K
13:23 519.13 519.13 519.13 519.13 0.0K
13:24 519.13 519.13 518.88 518.88 0.0K
13:25 518.88 518.88 518.88 518.88 0.0K
13:26 518.88 518.88 518.88 518.88 0.0K
13:27 518.88 518.88 518.88 518.88 0.0K
13:28 518.88 518.88 518.88 518.88 0.0K
13:29 518.88 518.88 518.88 518.88 0.0K
13:30 518.88 519.13 518.88 519.13 0.0K
13:31 519.13 519.13 519.13 519.13 0.0K
13:32 519.13 519.13 519.13 519.13 0.0K
13:33 519.13 519.13 519.13 519.13 0.0K
13:34 519.13 519.13 519.13 519.13 0.0K
13:35 519.13 519.13 519.13 519.13 0.0K
13:36 519.13 519.13 519.13 519.13 0.0K
13:38 519.38 519.63 519.38 519.38 0.0K
13:40 519.13 519.13 519.13 519.13 0.0K
13:41 519.13 519.13 519.13 519.13 0.0K
13:43 519.13 519.13 519.13 519.13 0.0K
13:44 519.13 519.13 519.13 519.13 0.0K
13:45 519.13 519.13 519.13 519.13 0.0K
13:46 519.13 519.13 519.13 519.13 0.0K
13:47 519.13 519.13 519.13 519.13 0.0K
13:48 519.13 519.13 519.13 519.13 0.0K
13:49 519.13 519.13 519.13 519.13 0.0K
13:51 519.13 519.13 519.13 519.13 0.0K
13:52 519.13 519.13 519.13 519.13 0.0K
13:53 519.13 519.13 519.13 519.13 0.0K
13:54 519.38 519.38 519.38 519.38 0.0K
13:55 519.38 519.38 519.38 519.38 0.0K
13:56 519.38 519.38 519.38 519.38 0.0K
13:58 519.38 519.38 519.38 519.38 0.0K
13:59 519.38 519.38 519.38 519.38 0.0K
14:00 519.38 519.38 519.13 519.13 0.0K
14:01 519.13 519.38 519.13 519.38 0.0K
14:02 519.38 519.38 519.38 519.38 0.0K
14:03 519.38 519.88 519.38 519.88 0.0K
14:04 519.88 519.88 519.63 519.63 0.0K
14:05 519.63 519.88 519.63 519.63 0.0K
14:06 519.63 519.63 519.63 519.63 0.0K
14:07 519.63 519.63 519.63 519.63 0.0K
14:08 519.63 519.88 519.63 519.88 0.0K
14:09 519.88 519.88 519.88 519.88 0.0K
14:10 519.88 519.88 519.88 519.88 0.0K
14:11 519.88 519.88 519.88 519.88 0.0K
14:12 519.88 520.13 519.88 520.13 0.0K
14:13 520.13 520.13 519.88 519.88 0.0K
14:14 519.88 520.00 519.50 519.50 45.3K
14:15 519.50 519.75 519.25 519.25 1.6K
14:16 519.25 519.50 519.00 519.00 1.2K
14:17 519.25 519.25 519.00 519.00 0.1K
14:18 519.00 519.25 519.00 519.25 1.1K
14:19 519.00 519.25 519.00 519.00 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 526.25 527.75 518.75 519.75 0.0M
2025-09-25 520.50 527.50 518.25 527.00 0.1M
2025-09-24 520.50 524.50 519.00 519.50 0.1M
2025-09-23 511.00 521.00 507.25 520.50 0.1M
2025-09-22 522.25 523.00 508.50 510.75 0.1M
2025-09-19 525.00 526.75 520.25 522.50 0.0M
2025-09-18 528.25 532.25 523.00 524.25 0.0M
2025-09-17 533.50 535.75 526.00 528.25 0.0M
2025-09-16 525.00 534.50 524.00 534.00 0.0M
2025-09-15 522.75 529.25 520.25 525.00 0.1M
2025-09-12 503.00 503.00 503.00 503.00 0.0M
2025-09-11 501.75 501.75 496.25 503.00 0.0M
2025-09-10 498.00 498.00 498.00 495.00 0.0M
2025-09-09 503.75 506.75 503.00 500.75 0.0M
2025-09-08 503.25 503.25 502.00 505.50 0.0M
2025-09-05 520.25 523.50 518.00 519.25 0.0M
2025-09-04 522.00 522.50 514.50 519.50 0.1M
2025-09-03 528.25 530.00 521.75 522.00 0.1M
2025-09-02 530.50 532.00 522.25 528.25 0.1M
2025-09-01 533.75 533.75 529.75 530.25 0.0M
2025-08-29 529.00 534.75 527.00 534.25 0.1M
2025-08-28 524.25 530.00 520.25 529.00 0.1M
2025-08-27 531.25 532.75 523.25 524.25 0.1M
2025-08-26 529.75 534.50 527.00 531.75 0.1M
2025-08-25 527.75 535.50 526.75 529.75 0.1M
2025-08-22 529.25 532.00 526.50 527.25 0.1M
2025-08-21 529.00 534.25 525.25 529.75 0.1M
2025-08-20 521.00 530.75 517.25 528.25 0.1M
2025-08-19 525.00 525.00 519.50 521.25 0.1M
2025-08-18 526.50 530.00 521.75 525.00 0.1M
2025-08-15 525.00 529.00 523.00 527.00 0.1M
2025-08-14 527.00 529.75 521.50 524.50 0.1M
2025-08-13 525.50 531.00 523.25 528.25 0.1M
2025-08-12 534.50 535.50 524.00 526.00 0.1M
2025-08-11 536.50 542.75 533.75 535.50 0.1M
2025-08-08 518.00 521.75 513.75 514.50 0.1M
2025-08-07 508.50 520.00 508.50 518.25 0.1M
2025-08-06 508.25 509.50 504.00 508.50 0.1M
2025-08-05 516.75 517.50 507.00 508.25 0.1M
2025-08-04 517.50 523.00 513.00 516.75 0.1M
2025-08-01 523.00 526.00 516.25 516.75 0.1M
2025-07-31 523.25 525.75 516.75 523.25 0.1M
2025-07-30 529.75 532.00 523.25 523.75 0.1M
2025-07-29 538.25 539.00 526.00 529.75 0.1M
2025-07-28 536.50 540.00 532.25 538.50 0.0M
2025-07-25 541.00 544.00 534.00 538.25 0.0M
2025-07-24 540.75 546.00 535.00 541.50 0.1M
2025-07-23 548.25 552.25 540.00 540.50 0.0M
2025-07-22 541.75 552.75 536.75 549.50 0.1M
2025-07-21 546.00 549.50 541.00 542.25 0.0M
2025-07-18 533.50 550.25 533.00 546.25 0.1M
2025-07-17 541.00 542.75 532.00 533.50 0.1M
2025-07-16 538.25 543.50 533.50 541.25 0.1M
2025-07-15 541.50 545.25 535.50 538.00 0.1M
2025-07-14 534.00 534.00 534.00 534.00 0.0M
2025-07-11 554.50 557.50 544.00 545.00 0.1M
2025-07-10 547.00 555.50 541.00 554.50 0.1M
2025-07-09 547.00 551.25 541.75 547.00 0.0M
2025-07-08 548.50 550.00 542.00 547.75 0.1M
2025-07-07 553.00 553.75 541.50 548.50 0.1M
2025-07-03 563.00 568.75 556.25 556.75 0.1M
2025-07-02 549.75 565.50 544.75 564.00 0.1M
2025-07-01 537.25 550.25 535.75 549.00 0.1M
2025-06-30 540.25 545.25 534.75 538.25 0.1M
2025-06-27 537.00 545.25 536.50 540.75 0.1M
2025-06-26 543.75 547.75 536.25 536.75 0.1M
2025-06-25 551.75 553.50 542.50 544.50 0.1M
2025-06-24 569.50 569.50 551.50 552.00 0.1M
2025-06-23 583.00 585.75 566.25 569.50 0.1M
2025-06-20 573.00 578.25 565.50 567.75 0.0M
2025-06-19 573.25 573.50 572.00 573.50 0.0M
2025-06-18 549.00 575.00 547.00 574.25 0.1M
2025-06-17 536.25 552.25 536.25 549.00 0.1M
2025-06-16 545.00 546.75 531.75 536.50 0.1M
2025-06-13 526.75 544.75 522.25 543.75 0.1M
2025-06-12 534.25 537.00 526.00 526.50 0.1M
2025-06-11 535.00 539.25 532.00 534.25 0.1M
2025-06-10 540.00 542.00 530.75 534.50 0.1M
2025-06-09 556.00 557.75 540.00 542.00 0.1M
2025-06-06 545.25 555.75 540.25 554.75 0.1M
2025-06-05 543.50 549.25 540.50 545.50 0.1M
2025-06-04 535.50 547.50 533.50 543.25 0.1M
2025-06-03 538.00 545.50 531.75 536.00 0.1M
2025-06-02 534.00 549.50 533.25 539.00 0.1M
2025-05-30 534.25 538.50 531.25 534.00 0.0M
2025-05-29 533.00 534.75 527.25 534.00 0.0M
2025-05-28 531.00 535.75 526.75 530.25 0.1M
2025-05-27 543.50 544.00 527.50 528.50 0.1M
2025-05-26 544.00 544.00 543.50 543.50 0.1M
2025-05-23 545.00 548.50 538.50 542.50 0.1M
2025-05-22 548.25 552.00 541.25 544.50 0.1M
2025-05-21 546.00 556.25 545.00 549.25 0.1M
2025-05-20 530.00 547.50 528.75 546.00 0.1M
2025-05-19 527.00 536.00 524.50 529.00 0.1M
2025-05-16 533.50 533.50 523.50 525.00 0.0M
2025-05-15 524.50 533.25 521.75 532.75 0.1M
2025-05-14 508.75 508.75 508.75 508.75 0.0M
2025-05-13 501.50 501.50 501.50 501.50 0.0M
2025-05-12 499.00 499.00 499.00 499.00 0.0M
2025-05-09 531.50 533.75 520.75 521.75 0.1M
2025-05-08 532.50 538.50 525.50 529.25 0.1M
2025-05-07 536.00 545.00 533.00 534.25 0.1M
2025-05-06 533.25 538.75 528.25 536.00 0.1M
2025-05-05 545.25 548.00 530.75 531.25 0.1M
2025-05-02 530.75 546.75 530.50 543.00 0.1M
2025-05-01 532.50 537.75 528.50 531.00 0.1M
2025-04-30 526.25 539.75 523.25 530.75 0.1M
2025-04-29 533.00 537.00 523.75 525.50 0.1M
2025-04-28 544.00 544.00 527.25 531.00 0.1M
2025-04-25 545.25 549.75 542.50 545.00 0.1M
2025-04-24 545.00 545.50 539.25 544.50 0.1M
2025-04-23 550.75 552.25 543.00 543.50 0.1M
2025-04-22 554.25 555.25 545.50 550.25 0.1M
2025-04-21 562.00 566.50 551.25 552.25 0.0M
2025-04-17 562.00 569.25 561.25 562.25 0.1M
2025-04-16 556.50 564.50 550.75 561.00 0.1M
2025-04-15 561.25 565.00 554.50 556.00 0.1M
2025-04-14 568.75 570.00 557.75 561.75 0.1M
2025-04-11 537.50 556.75 536.50 555.75 0.1M
2025-04-10 543.75 547.50 534.50 538.00 0.1M
2025-04-09 539.75 546.00 536.50 542.25 0.1M
2025-04-08 537.50 545.75 533.75 540.00 0.1M
2025-04-07 530.75 546.50 525.75 536.50 0.1M
2025-04-04 536.75 539.50 520.50 529.00 0.1M
2025-04-03 526.75 542.00 525.25 536.00 0.1M
2025-04-02 541.75 543.00 532.50 539.25 0.1M
2025-04-01 539.00 544.00 533.25 540.50 0.1M
2025-03-31 529.50 539.25 523.50 537.00 0.1M
2025-03-28 531.75 533.00 517.50 528.25 0.1M
2025-03-27 536.25 537.25 526.50 532.00 0.1M
2025-03-26 544.00 545.75 535.00 535.25 0.1M
2025-03-25 548.00 549.50 541.00 543.25 0.1M
2025-03-24 561.25 563.00 545.25 548.25 0.1M
2025-03-21 557.75 563.00 553.25 558.25 0.0M
2025-03-20 565.25 568.00 552.25 557.25 0.1M
2025-03-19 564.25 568.50 558.00 563.50 0.1M
2025-03-18 568.75 574.75 563.50 565.00 0.1M
2025-03-17 559.00 575.25 559.00 568.50 0.1M
2025-03-14 545.75 545.75 545.75 545.75 0.0M
2025-03-13 549.00 551.25 549.00 547.25 0.0M
2025-03-12 534.00 534.00 534.00 538.75 0.0M
2025-03-11 543.75 544.00 542.50 541.00 0.0M
2025-03-10 548.25 548.25 545.00 545.25 0.0M
2025-03-07 554.00 555.50 544.50 551.25 0.1M
2025-03-06 550.25 562.00 544.75 554.00 0.1M
2025-03-05 539.00 551.00 537.00 548.25 0.1M
2025-03-04 547.75 551.75 530.00 536.75 0.1M
2025-03-03 557.50 563.50 545.25 547.75 0.1M
2025-02-28 563.00 570.25 555.00 555.75 0.1M
2025-02-27 579.25 580.25 560.00 562.50 0.1M
2025-02-26 588.75 592.75 577.50 579.75 0.1M
2025-02-25 593.75 595.75 579.50 587.75 0.1M
2025-02-24 603.75 604.00 589.25 593.50 0.1M
2025-02-21 600.00 608.00 599.75 604.00 0.1M
2025-02-20 607.00 609.75 598.25 600.25 0.1M
2025-02-19 617.75 621.25 603.50 606.50 0.1M
2025-02-18 612.00 621.75 606.50 617.75 0.1M
2025-02-14 577.25 602.75 577.25 600.00 0.1M
2025-02-13 574.00 581.00 571.50 577.75 0.1M
2025-02-12 576.25 584.50 572.75 574.25 0.1M
2025-02-11 579.00 588.00 575.75 577.00 0.1M
2025-02-10 581.25 586.00 576.25 579.50 0.1M
2025-02-07 587.75 592.50 579.75 582.75 0.1M
2025-02-06 572.25 588.75 566.50 587.75 0.1M
2025-02-05 577.25 584.25 569.50 572.25 0.1M
2025-02-04 566.50 579.00 558.00 577.00 0.1M
2025-02-03 555.00 573.75 550.50 566.75 0.1M
2025-01-31 569.00 569.00 551.75 559.50 0.1M
2025-01-30 560.75 569.75 559.00 566.50 0.1M
2025-01-29 544.50 564.75 544.50 562.50 0.1M
2025-01-28 535.75 548.50 533.50 545.25 0.1M
2025-01-27 543.00 543.00 532.00 535.50 0.1M
2025-01-24 550.00 552.25 541.25 544.00 0.1M
2025-01-23 554.00 559.00 548.00 554.00 0.1M
2025-01-22 558.50 566.75 551.50 554.00 0.1M
2025-01-21 542.00 561.75 542.00 558.75 0.1M
2025-01-17 537.50 542.00 533.25 538.75 0.1M
2025-01-16 547.00 547.00 536.75 537.50 0.1M
2025-01-15 546.75 551.50 542.00 547.00 0.1M
2025-01-14 546.25 552.25 542.75 546.25 0.1M
2025-01-13 530.50 545.75 528.50 545.00 0.1M
2025-01-10 533.00 541.25 526.00 530.75 0.1M
2025-01-09 535.50 539.25 529.25 534.00 0.0M
2025-01-08 542.75 544.75 534.50 536.25 0.1M
2025-01-07 540.50 544.25 535.25 542.50 0.0M
2025-01-06 530.25 543.75 530.25 540.50 0.1M
2025-01-03 545.50 547.00 527.50 529.25 0.1M
2025-01-02 551.75 552.75 542.50 545.75 0.0M