玉米期货

🏛️ 美国 →
422.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
00:00 425.13 425.13 425.13 425.13 0.0K
00:01 425.25 425.25 425.25 425.25 6.5K
00:04 425.25 425.25 425.25 425.25 0.0K
00:14 425.13 425.13 425.00 425.00 6.5K
00:21 425.00 425.00 425.00 425.00 0.0K
00:39 425.13 425.25 425.13 425.25 6.5K
00:50 424.88 424.90 424.88 424.90 0.0K
00:56 425.00 425.00 425.00 425.00 0.0K
00:57 425.00 425.00 425.00 425.00 0.0K
00:58 425.13 425.13 425.10 425.10 0.0K
01:00 424.88 425.13 424.88 425.10 0.0K
01:01 425.10 425.10 425.10 425.10 0.0K
01:10 425.13 425.13 425.13 425.13 0.0K
01:22 425.13 425.13 425.00 425.00 6.8K
01:24 425.00 425.00 425.00 425.00 0.0K
01:34 425.13 425.25 425.13 425.25 6.8K
01:55 425.13 425.13 425.13 425.13 0.0K
02:00 425.13 425.13 425.13 425.13 0.0K
02:01 425.13 425.13 425.13 425.13 0.0K
02:06 425.13 425.13 425.13 425.13 0.0K
02:08 425.13 425.13 425.13 425.13 0.0K
02:10 425.13 425.13 425.13 425.13 0.0K
02:18 425.13 425.13 425.13 425.13 0.0K
02:22 425.13 425.13 425.13 425.13 0.0K
02:23 425.13 425.13 425.13 425.13 0.0K
02:27 425.13 425.13 425.13 425.13 0.0K
02:35 425.13 425.13 425.13 425.13 0.0K
02:37 425.13 425.13 425.13 425.13 0.0K
02:39 425.13 425.13 425.13 425.13 0.0K
02:40 425.13 425.13 425.13 425.13 0.0K
02:42 425.13 425.13 425.13 425.13 0.0K
02:47 424.88 424.90 424.88 424.90 0.0K
02:48 424.88 424.88 424.88 424.88 0.0K
02:52 424.63 424.63 424.38 424.40 0.0K
02:53 424.38 424.38 424.38 424.38 0.0K
02:54 424.38 424.38 424.38 424.38 0.0K
02:55 424.38 424.38 424.38 424.38 0.0K
02:57 424.38 424.38 424.38 424.38 0.0K
02:58 424.38 424.38 424.38 424.38 0.0K
02:59 424.50 424.50 424.40 424.40 0.0K
03:00 424.38 424.63 424.38 424.63 0.0K
03:01 424.63 424.90 424.60 424.88 0.0K
03:02 424.90 424.90 424.88 424.88 0.0K
03:03 424.88 424.88 424.88 424.88 0.0K
03:04 424.63 424.63 424.60 424.60 0.0K
03:08 424.63 424.63 424.63 424.63 0.0K
03:10 424.63 424.63 424.63 424.63 0.0K
03:11 424.63 424.63 424.63 424.63 0.0K
03:15 424.50 424.50 424.40 424.40 0.0K
03:18 424.38 424.38 424.38 424.38 0.0K
03:22 424.38 424.38 424.38 424.38 0.0K
03:23 424.38 424.38 424.38 424.38 0.0K
03:26 424.38 424.38 424.38 424.38 0.0K
03:27 424.38 424.38 424.10 424.10 0.0K
03:28 424.13 424.13 424.13 424.13 0.0K
03:29 424.13 424.13 424.13 424.13 0.0K
03:30 424.13 424.13 424.13 424.13 0.0K
03:32 424.13 424.13 424.13 424.13 0.0K
03:34 424.13 424.13 424.13 424.13 0.0K
03:35 424.13 424.13 424.13 424.13 0.0K
03:36 423.88 424.10 423.88 424.10 0.0K
03:37 424.13 424.13 424.13 424.13 0.0K
03:41 424.13 424.40 424.13 424.40 0.0K
03:42 424.40 424.40 424.38 424.38 0.0K
03:44 424.38 424.38 424.38 424.38 0.0K
03:45 424.38 424.38 424.38 424.38 0.0K
03:46 424.38 424.38 424.38 424.38 0.0K
03:47 424.38 424.38 424.38 424.38 0.0K
03:50 424.38 424.38 424.38 424.38 0.0K
03:51 424.38 424.38 424.38 424.38 0.0K
03:55 424.38 424.38 424.38 424.38 0.0K
03:57 424.38 424.38 424.38 424.38 0.0K
03:59 424.38 424.38 424.38 424.38 0.0K
04:01 424.38 424.38 424.38 424.38 0.0K
04:02 424.38 424.38 424.38 424.38 0.0K
04:03 424.38 424.38 424.38 424.38 0.0K
04:04 424.38 424.38 424.38 424.38 0.0K
04:08 424.63 424.63 424.60 424.60 0.0K
04:09 424.63 424.63 424.63 424.63 0.0K
04:11 424.63 424.63 424.63 424.63 0.0K
04:12 424.63 424.63 424.63 424.63 0.0K
04:13 424.63 424.63 424.63 424.63 0.0K
04:17 424.88 424.90 424.88 424.88 0.0K
04:19 424.88 424.88 424.88 424.88 0.0K
04:21 425.13 425.13 425.10 425.10 0.0K
04:22 425.13 425.13 425.13 425.13 0.0K
04:23 424.88 424.90 424.88 424.88 0.0K
04:26 424.88 424.88 424.88 424.88 0.0K
04:27 424.88 424.88 424.88 424.88 0.0K
04:30 424.88 424.88 424.88 424.88 0.0K
04:34 424.88 424.88 424.88 424.88 0.0K
04:35 424.88 424.88 424.88 424.88 0.0K
04:37 424.88 425.13 424.88 425.10 0.0K
04:39 425.38 425.40 425.38 425.40 0.0K
04:41 425.10 425.10 425.10 425.10 0.0K
04:42 425.10 425.13 425.10 425.13 0.0K
04:43 425.13 425.13 425.13 425.13 0.0K
04:46 424.88 424.90 424.88 424.90 0.0K
04:47 424.88 424.88 424.88 424.88 0.0K
04:49 424.88 424.88 424.88 424.88 0.0K
04:50 424.88 424.88 424.88 424.88 0.0K
04:52 424.88 424.88 424.88 424.88 0.0K
04:56 424.88 424.88 424.88 424.88 0.0K
04:57 424.88 424.88 424.88 424.88 0.0K
04:58 424.88 424.88 424.88 424.88 0.0K
04:59 424.88 424.88 424.88 424.88 0.0K
05:01 424.63 424.63 424.60 424.60 0.0K
05:02 424.63 424.63 424.63 424.63 0.0K
05:05 424.88 424.90 424.88 424.90 0.0K
05:07 424.88 424.88 424.88 424.88 0.0K
05:08 424.88 424.88 424.88 424.88 0.0K
05:12 424.88 424.88 424.88 424.88 0.0K
05:16 424.88 424.88 424.88 424.88 0.0K
05:18 424.88 424.88 424.60 424.60 0.0K
05:19 424.63 424.63 424.63 424.63 0.0K
05:20 424.63 424.63 424.63 424.63 0.0K
05:21 424.63 424.90 424.63 424.90 0.0K
05:23 424.88 424.88 424.88 424.88 0.0K
05:29 424.88 424.88 424.88 424.88 0.0K
05:30 424.88 424.88 424.88 424.88 0.0K
05:32 424.88 424.88 424.88 424.88 0.0K
05:34 424.63 424.63 424.60 424.60 0.0K
05:36 424.38 424.40 424.38 424.40 0.0K
05:38 424.63 424.63 424.60 424.60 0.0K
05:39 424.75 424.80 424.75 424.80 0.0K
05:40 424.80 424.90 424.80 424.90 0.0K
05:41 424.88 424.88 424.88 424.88 0.0K
05:43 424.88 424.88 424.88 424.88 0.0K
05:44 424.88 424.88 424.88 424.88 0.0K
05:45 424.88 424.88 424.88 424.88 0.0K
05:46 424.88 424.88 424.88 424.88 0.0K
05:49 424.88 424.88 424.88 424.88 0.0K
05:50 424.88 424.88 424.88 424.88 0.0K
05:52 424.88 425.13 424.88 425.13 0.0K
05:53 425.13 425.13 425.13 425.13 0.0K
05:56 425.13 425.13 425.13 425.13 0.0K
05:57 425.13 425.13 425.13 425.13 0.0K
05:59 424.88 425.13 424.88 425.10 0.0K
06:00 424.88 424.90 424.88 424.90 0.0K
06:05 424.63 424.63 424.60 424.60 0.0K
06:06 424.38 424.50 424.38 424.50 0.0K
06:07 424.50 424.63 424.50 424.60 0.0K
06:08 424.50 424.50 424.38 424.40 0.0K
06:10 424.38 424.38 424.38 424.38 0.0K
06:11 424.38 424.38 424.38 424.38 0.0K
06:12 424.63 424.63 424.60 424.60 0.0K
06:13 424.60 424.60 424.38 424.40 0.0K
06:17 424.38 424.38 424.38 424.38 0.0K
06:18 424.63 424.63 424.50 424.50 0.0K
06:19 424.63 424.63 424.60 424.60 0.0K
06:22 424.50 424.50 424.50 424.50 0.0K
06:23 424.38 424.40 424.38 424.40 0.0K
06:24 424.38 424.38 424.38 424.38 0.0K
06:25 424.38 424.38 424.38 424.38 0.0K
06:27 424.50 424.60 424.50 424.50 0.0K
06:28 424.50 424.50 424.38 424.40 0.0K
06:36 424.38 424.38 424.38 424.38 0.0K
06:37 424.38 424.38 424.38 424.38 0.0K
06:42 424.38 424.38 424.38 424.38 0.0K
06:49 424.38 424.38 424.38 424.38 0.0K
06:51 424.50 424.60 424.40 424.60 0.0K
06:55 424.63 424.63 424.63 424.63 0.0K
06:56 424.63 424.63 424.63 424.63 0.0K
06:59 424.63 424.88 424.63 424.88 0.0K
07:00 424.90 425.13 424.88 425.00 0.0K
07:01 425.00 425.13 424.90 425.00 0.0K
07:02 424.88 424.90 424.88 424.88 0.0K
07:03 424.88 424.88 424.88 424.88 0.0K
07:04 424.88 424.88 424.88 424.88 0.0K
07:05 425.13 425.40 425.10 425.40 0.0K
07:06 425.25 425.30 425.10 425.10 0.0K
07:09 425.13 425.40 425.13 425.40 0.0K
07:10 425.13 425.13 425.10 425.13 0.0K
07:12 425.13 425.13 425.13 425.13 0.0K
07:17 425.13 425.13 425.13 425.13 0.0K
07:22 425.13 425.13 425.13 425.13 0.0K
07:23 425.25 425.25 425.10 425.13 0.0K
07:24 425.13 425.13 425.13 425.13 0.0K
07:25 425.13 425.13 425.13 425.13 0.0K
07:27 425.13 425.13 425.13 425.13 0.0K
07:28 425.13 425.13 425.13 425.13 0.0K
07:35 424.88 424.90 424.88 424.88 0.0K
07:36 425.00 425.00 424.90 424.90 0.0K
07:39 424.88 425.13 424.88 425.10 0.0K
07:40 425.13 425.13 425.13 425.13 0.0K
07:42 425.13 425.13 425.13 425.13 0.0K
07:45 425.13 425.13 425.13 425.13 0.0K
07:47 425.38 425.40 425.38 425.40 0.0K
07:48 425.38 425.38 425.38 425.38 0.0K
07:51 425.13 425.13 425.10 425.10 0.0K
07:55 425.13 425.13 425.13 425.13 0.0K
07:56 425.13 425.13 425.13 425.13 0.0K
07:57 425.13 425.13 425.13 425.13 0.0K
07:58 425.13 425.40 425.13 425.40 0.0K
08:00 425.38 425.38 425.38 425.38 0.0K
08:01 425.38 425.60 425.38 425.60 0.0K
08:02 425.60 425.60 425.60 425.60 0.0K
08:03 425.63 425.63 425.63 425.63 0.0K
08:04 425.38 425.40 425.38 425.40 0.0K
08:05 425.13 425.13 425.10 425.10 0.0K
08:07 425.13 425.13 425.13 425.13 0.0K
08:09 425.13 425.13 425.13 425.13 0.0K
08:10 425.13 425.13 425.13 425.13 0.0K
08:12 425.13 425.13 425.13 425.13 0.0K
08:14 425.13 425.13 425.13 425.13 0.0K
08:17 425.13 425.40 425.13 425.40 0.0K
08:18 425.13 425.13 425.10 425.10 0.0K
08:19 425.13 425.13 425.13 425.13 0.0K
08:20 425.25 425.30 425.25 425.30 0.0K
08:21 425.10 425.10 425.10 425.10 0.0K
08:22 425.13 425.13 425.13 425.13 0.0K
08:23 425.13 425.13 425.13 425.13 0.0K
08:24 425.13 425.13 425.00 425.10 0.0K
08:25 425.10 425.13 425.00 425.10 0.0K
08:26 425.13 425.13 425.13 425.13 0.0K
08:27 425.13 425.13 424.90 424.90 0.0K
08:28 425.00 425.00 424.88 424.90 0.0K
08:30 424.88 424.88 424.88 424.88 0.0K
08:31 424.88 424.88 424.88 424.88 0.0K
08:32 424.88 424.88 424.88 424.88 0.0K
08:35 424.88 424.88 424.88 424.88 0.0K
08:36 424.88 424.88 424.88 424.88 0.0K
08:37 424.60 424.63 424.60 424.63 0.0K
08:38 424.38 424.63 424.38 424.60 0.0K
08:39 424.50 424.63 424.40 424.50 0.0K
08:40 424.50 424.60 424.50 424.60 0.0K
08:41 424.80 424.90 424.80 424.90 0.0K
08:43 424.88 424.88 424.88 424.88 0.0K
08:44 424.88 424.88 424.75 424.75 18.9K
09:00 424.75 424.75 424.75 424.75 0.0K
09:29 424.75 424.75 424.75 424.75 0.0K
09:30 424.75 424.75 423.88 423.90 0.0K
09:31 423.90 424.13 423.88 424.10 0.0K
09:32 424.10 424.10 423.60 423.60 0.0K
09:33 423.88 423.90 423.60 423.60 0.0K
09:34 423.60 423.63 423.38 423.40 0.0K
09:35 423.40 423.63 423.38 423.60 0.0K
09:36 423.38 423.63 423.38 423.38 0.0K
09:37 423.38 423.38 423.10 423.10 0.0K
09:38 423.10 423.63 423.10 423.10 0.0K
09:39 423.13 423.13 423.13 423.13 0.0K
09:40 423.13 423.13 423.13 423.13 0.0K
09:41 423.13 423.13 423.13 423.13 0.0K
09:42 423.13 423.13 423.13 423.13 0.0K
09:43 423.13 423.13 423.13 423.13 0.0K
09:44 423.13 423.40 423.13 423.38 0.0K
09:45 423.38 423.40 423.10 423.38 0.0K
09:46 423.38 423.38 423.38 423.38 0.0K
09:47 423.38 423.38 423.38 423.38 0.0K
09:48 423.38 423.38 423.10 423.13 0.0K
09:49 423.13 423.13 423.13 423.13 0.0K
09:50 423.13 423.13 423.13 423.13 0.0K
09:51 423.13 423.13 423.13 423.13 0.0K
09:52 423.13 423.13 422.88 423.13 0.0K
09:53 423.13 423.13 423.13 423.13 0.0K
09:54 423.13 423.13 423.13 423.13 0.0K
09:55 423.13 423.13 423.13 423.13 0.0K
09:56 423.13 423.40 423.13 423.38 0.0K
09:57 423.38 423.38 423.10 423.10 0.0K
09:58 423.13 423.13 423.13 423.13 0.0K
09:59 423.13 423.13 423.13 423.13 0.0K
10:00 423.38 423.40 423.10 423.10 0.0K
10:01 423.13 423.40 423.13 423.40 0.0K
10:02 423.13 423.13 423.10 423.13 0.0K
10:03 423.13 423.13 423.13 423.13 0.0K
10:04 423.13 423.13 422.90 422.90 0.0K
10:05 422.88 423.13 422.88 423.13 0.0K
10:06 423.10 423.13 423.10 423.13 0.0K
10:07 423.13 423.13 423.13 423.13 0.0K
10:08 422.88 422.90 422.88 422.88 0.0K
10:09 422.88 422.88 422.88 422.88 0.0K
10:10 423.13 423.13 423.10 423.13 0.0K
10:11 423.13 423.13 422.88 423.13 0.0K
10:12 423.13 423.13 423.13 423.13 0.0K
10:13 423.13 423.13 423.13 423.13 0.0K
10:14 423.13 423.40 423.13 423.38 0.0K
10:15 423.38 423.38 423.38 423.38 0.0K
10:16 423.38 423.38 423.10 423.13 0.0K
10:17 423.13 423.13 423.13 423.13 0.0K
10:18 423.13 423.13 422.90 423.13 0.0K
10:19 423.38 423.63 423.38 423.40 0.0K
10:20 423.13 423.13 423.10 423.13 0.0K
10:21 423.13 423.13 423.13 423.13 0.0K
10:22 423.13 423.13 423.13 423.13 0.0K
10:23 423.13 423.13 423.13 423.13 0.0K
10:24 423.13 423.13 423.13 423.13 0.0K
10:25 423.13 423.13 423.13 423.13 0.0K
10:26 423.13 423.13 423.13 423.13 0.0K
10:27 423.13 423.13 423.13 423.13 0.0K
10:28 423.13 423.13 422.88 422.90 0.0K
10:29 422.88 422.88 422.60 422.60 0.0K
10:30 422.60 422.60 422.10 422.13 0.0K
10:31 422.13 422.40 422.13 422.38 0.0K
10:32 422.38 422.38 422.38 422.38 0.0K
10:33 422.38 422.38 422.10 422.10 0.0K
10:34 422.13 422.13 422.13 422.13 0.0K
10:35 422.13 422.13 422.13 422.13 0.0K
10:36 422.13 422.63 422.13 422.63 0.0K
10:37 422.38 422.63 422.38 422.63 0.0K
10:38 422.63 422.63 422.38 422.40 0.0K
10:39 422.38 422.63 422.38 422.63 0.0K
10:40 422.63 423.13 422.63 422.88 0.0K
10:41 422.88 422.88 422.88 422.88 0.0K
10:43 422.88 422.88 422.88 422.88 0.0K
10:44 422.88 423.13 422.88 423.13 0.0K
10:45 423.10 423.13 422.88 422.90 0.0K
10:46 422.88 422.88 422.88 422.88 0.0K
10:47 422.88 422.88 422.88 422.88 0.0K
10:48 422.88 422.88 422.38 422.38 0.0K
10:49 422.38 422.38 422.38 422.38 0.0K
10:50 422.13 422.13 422.10 422.13 0.0K
10:51 422.13 422.13 422.13 422.13 0.0K
10:52 422.13 422.13 422.13 422.13 0.0K
10:53 422.13 422.13 422.13 422.13 0.0K
10:56 422.13 422.13 422.13 422.13 0.0K
10:57 422.13 422.13 421.88 421.88 0.0K
10:58 421.88 421.88 421.88 421.88 0.0K
10:59 421.88 421.88 421.88 421.88 0.0K
11:00 421.88 422.13 421.88 422.13 0.0K
11:01 422.13 422.13 422.13 422.13 0.0K
11:02 422.13 422.13 422.13 422.13 0.0K
11:03 422.13 422.13 422.13 422.13 0.0K
11:04 422.13 422.40 422.13 422.40 0.0K
11:05 422.38 422.38 422.38 422.38 0.0K
11:06 422.38 422.38 422.38 422.38 0.0K
11:07 422.38 422.38 422.38 422.38 0.0K
11:08 422.38 422.38 422.38 422.38 0.0K
11:09 422.38 422.38 422.38 422.38 0.0K
11:10 422.38 422.38 422.38 422.38 0.0K
11:11 422.63 422.63 422.60 422.60 0.0K
11:12 422.63 422.63 422.38 422.38 0.0K
11:14 422.38 422.38 422.38 422.38 0.0K
11:15 422.13 422.13 422.10 422.13 0.0K
11:16 422.13 422.40 422.13 422.40 0.0K
11:17 422.38 422.38 422.38 422.38 0.0K
11:18 422.38 422.63 422.38 422.38 0.0K
11:19 422.38 422.60 422.38 422.38 0.0K
11:20 422.38 422.38 422.38 422.38 0.0K
11:21 422.38 422.38 422.38 422.38 0.0K
11:22 422.38 422.38 422.38 422.38 0.0K
11:23 422.38 422.38 422.38 422.38 0.0K
11:24 422.38 422.38 422.38 422.38 0.0K
11:25 422.38 422.38 422.38 422.38 0.0K
11:26 422.38 422.38 422.38 422.38 0.0K
11:27 422.38 422.38 422.38 422.38 0.0K
11:28 422.38 422.38 422.38 422.38 0.0K
11:29 422.38 422.38 422.38 422.38 0.0K
11:30 422.38 422.38 422.10 422.13 0.0K
11:31 422.13 422.13 422.13 422.13 0.0K
11:32 422.13 422.13 422.13 422.13 0.0K
11:33 422.13 422.13 422.13 422.13 0.0K
11:34 422.13 422.13 421.88 421.88 0.0K
11:35 421.88 421.88 421.88 421.88 0.0K
11:36 421.88 422.13 421.88 422.13 0.0K
11:37 422.13 422.13 422.13 422.13 0.0K
11:38 422.13 422.13 422.13 422.13 0.0K
11:39 421.90 421.90 421.88 421.88 0.0K
11:40 421.88 421.88 421.88 421.88 0.0K
11:41 421.88 421.88 421.88 421.88 0.0K
11:42 421.88 421.88 421.88 421.88 0.0K
11:43 421.88 421.88 421.88 421.88 0.0K
11:44 421.88 421.88 421.88 421.88 0.0K
11:45 421.88 421.88 421.88 421.88 0.0K
11:46 421.88 421.88 421.88 421.88 0.0K
11:47 421.88 421.88 421.88 421.88 0.0K
11:48 421.88 421.88 421.88 421.88 0.0K
11:49 421.88 421.88 421.88 421.88 0.0K
11:50 421.88 421.88 421.88 421.88 0.0K
11:51 421.88 421.88 421.88 421.88 0.0K
11:52 421.88 421.88 421.88 421.88 0.0K
11:53 421.88 421.88 421.88 421.88 0.0K
11:54 421.88 421.88 421.88 421.88 0.0K
11:56 421.88 421.88 421.88 421.88 0.0K
11:57 421.88 421.88 421.88 421.88 0.0K
11:58 421.88 421.88 421.88 421.88 0.0K
11:59 421.88 421.88 421.88 421.88 0.0K
12:00 421.88 421.88 421.88 421.88 0.0K
12:01 421.88 421.88 421.88 421.88 0.0K
12:02 421.88 421.88 421.88 421.88 0.0K
12:03 421.88 421.88 421.88 421.88 0.0K
12:04 421.88 421.88 421.88 421.88 0.0K
12:05 421.63 421.90 421.60 421.88 0.0K
12:06 421.88 421.88 421.88 421.88 0.0K
12:07 421.63 421.63 421.60 421.63 0.0K
12:08 421.63 421.63 421.63 421.63 0.0K
12:09 421.63 421.63 421.63 421.63 0.0K
12:10 421.63 421.63 421.63 421.63 0.0K
12:11 421.63 421.63 421.63 421.63 0.0K
12:12 421.63 421.63 421.63 421.63 0.0K
12:13 421.63 421.63 421.63 421.63 0.0K
12:15 421.63 421.63 421.63 421.63 0.0K
12:17 421.63 421.63 421.63 421.63 0.0K
12:18 421.63 421.63 421.63 421.63 0.0K
12:19 421.63 421.63 421.63 421.63 0.0K
12:20 421.63 421.63 421.63 421.63 0.0K
12:21 421.63 421.63 421.63 421.63 0.0K
12:22 421.63 421.63 421.63 421.63 0.0K
12:23 421.63 421.63 421.63 421.63 0.0K
12:24 421.63 421.63 421.63 421.63 0.0K
12:25 421.63 421.63 421.63 421.63 0.0K
12:26 421.63 421.63 421.63 421.63 0.0K
12:27 421.63 421.63 421.63 421.63 0.0K
12:28 421.63 421.63 421.63 421.63 0.0K
12:29 421.63 421.63 421.63 421.63 0.0K
12:30 421.63 421.63 421.63 421.63 0.0K
12:31 421.63 421.63 421.63 421.63 0.0K
12:32 421.63 421.63 421.63 421.63 0.0K
12:33 421.63 421.63 421.63 421.63 0.0K
12:34 421.63 421.63 421.63 421.63 0.0K
12:35 421.63 421.63 421.63 421.63 0.0K
12:36 421.63 421.63 421.63 421.63 0.0K
12:37 421.63 421.63 421.63 421.63 0.0K
12:38 421.63 421.63 421.63 421.63 0.0K
12:39 421.63 421.63 421.63 421.63 0.0K
12:40 421.63 422.40 421.63 422.40 0.0K
12:41 422.38 422.38 422.38 422.38 0.0K
12:42 422.38 422.38 422.38 422.38 0.0K
12:43 422.38 422.38 422.38 422.38 0.0K
12:44 422.38 422.90 422.38 422.90 0.0K
12:45 422.63 422.63 422.60 422.63 0.0K
12:46 422.63 422.63 422.63 422.63 0.0K
12:47 422.63 422.63 422.63 422.63 0.0K
12:49 422.63 422.63 422.63 422.63 0.0K
12:50 422.63 422.63 422.63 422.63 0.0K
12:51 422.63 422.63 422.63 422.63 0.0K
12:52 422.63 422.63 422.63 422.63 0.0K
12:53 422.63 422.63 422.63 422.63 0.0K
12:54 422.63 422.63 422.63 422.63 0.0K
12:55 422.63 422.63 422.63 422.63 0.0K
12:56 422.63 422.63 422.63 422.63 0.0K
12:57 422.63 422.63 422.63 422.63 0.0K
12:58 422.63 422.63 422.63 422.63 0.0K
12:59 422.63 422.63 422.63 422.63 0.0K
13:00 422.88 422.90 422.60 422.63 0.0K
13:02 422.63 422.63 422.38 422.38 0.0K
13:03 422.38 422.38 422.38 422.38 0.0K
13:04 422.38 422.38 422.38 422.38 0.0K
13:05 422.38 422.38 422.10 422.13 0.0K
13:06 422.13 422.13 422.13 422.13 0.0K
13:07 422.13 422.13 422.13 422.13 0.0K
13:08 422.13 422.13 421.88 421.88 0.0K
13:09 421.88 421.88 421.88 421.88 0.0K
13:10 421.88 421.88 421.60 421.63 0.0K
13:11 421.63 421.63 421.63 421.63 0.0K
13:12 421.63 421.63 421.63 421.63 0.0K
13:13 421.63 421.63 421.63 421.63 0.0K
13:14 421.63 421.63 421.63 421.63 0.0K
13:15 421.63 421.63 421.63 421.63 0.0K
13:16 421.63 421.63 421.63 421.63 0.0K
13:17 421.38 421.40 421.38 421.38 0.0K
13:18 421.38 421.38 421.38 421.38 0.0K
13:19 421.38 421.38 421.38 421.38 0.0K
13:20 421.38 421.38 421.38 421.38 0.0K
13:21 421.38 421.38 421.38 421.38 0.0K
13:22 421.38 421.63 421.38 421.60 0.0K
13:23 421.63 421.63 421.63 421.63 0.0K
13:24 421.38 421.38 421.38 421.38 0.0K
13:25 421.40 421.40 421.38 421.38 0.0K
13:26 421.38 421.38 421.38 421.38 0.0K
13:27 421.38 421.38 421.38 421.38 0.0K
13:28 421.38 421.38 421.38 421.38 0.0K
13:29 421.38 421.38 421.38 421.38 0.0K
13:30 421.38 421.63 421.38 421.63 0.0K
13:31 421.63 421.63 421.63 421.63 0.0K
13:32 421.63 421.63 421.63 421.63 0.0K
13:33 421.88 421.90 421.88 421.88 0.0K
13:34 421.88 421.88 421.88 421.88 0.0K
13:35 421.88 421.88 421.88 421.88 0.0K
13:36 421.88 421.88 421.88 421.88 0.0K
13:37 421.88 421.88 421.88 421.88 0.0K
13:38 422.13 422.13 422.10 422.13 0.0K
13:40 422.13 422.13 421.88 421.90 0.0K
13:41 421.88 421.88 421.88 421.88 0.0K
13:42 421.88 421.88 421.88 421.88 0.0K
13:43 421.88 421.88 421.88 421.88 0.0K
13:44 421.88 421.88 421.88 421.88 0.0K
13:45 421.88 421.88 421.60 421.63 0.0K
13:46 421.63 421.63 421.63 421.63 0.0K
13:47 421.88 421.90 421.88 421.88 0.0K
13:49 421.88 422.13 421.88 422.13 0.0K
13:50 422.10 422.13 421.88 421.90 0.0K
13:51 421.90 421.90 421.88 421.88 0.0K
13:52 421.88 421.88 421.88 421.88 0.0K
13:53 421.88 421.88 421.88 421.88 0.0K
13:55 421.88 421.88 421.88 421.88 0.0K
13:56 421.88 421.88 421.88 421.88 0.0K
13:57 421.88 421.88 421.88 421.88 0.0K
13:58 421.88 421.88 421.88 421.88 0.0K
13:59 421.88 421.88 421.88 421.88 0.0K
14:00 421.88 421.88 421.88 421.88 0.0K
14:01 421.88 421.88 421.88 421.88 0.0K
14:02 421.88 421.88 421.88 421.88 0.0K
14:03 421.88 421.88 421.88 421.88 0.0K
14:04 421.88 421.88 421.60 421.60 0.0K
14:05 421.63 421.90 421.60 421.63 0.0K
14:06 421.63 421.63 421.63 421.63 0.0K
14:07 421.63 421.90 421.63 421.88 0.0K
14:08 421.88 421.88 421.88 421.88 0.0K
14:09 421.88 421.88 421.60 421.63 0.0K
14:10 421.63 421.63 421.63 421.63 0.0K
14:11 421.63 421.63 421.38 421.38 0.0K
14:12 421.38 421.63 421.38 421.63 0.0K
14:13 421.63 421.90 421.60 421.88 0.0K
14:14 421.75 422.00 421.75 421.75 108.3K
14:15 421.75 422.00 421.50 421.50 2.3K
14:16 421.50 421.75 421.50 421.75 1.4K
14:17 421.75 421.75 421.50 421.75 0.4K
14:18 421.50 421.75 421.50 421.75 0.6K
14:19 421.50 421.75 421.50 421.50 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 425.25 425.75 421.25 422.00 0.1M
2025-09-25 423.75 428.25 423.50 425.75 0.1M
2025-09-24 425.00 427.50 423.50 424.25 0.1M
2025-09-23 421.75 426.50 418.75 426.25 0.1M
2025-09-22 424.00 424.75 418.25 421.75 0.2M
2025-09-19 424.00 429.75 422.25 424.00 0.2M
2025-09-18 426.50 428.00 423.50 423.75 0.1M
2025-09-17 428.75 431.25 425.50 426.75 0.1M
2025-09-16 423.00 431.25 423.00 429.50 0.2M
2025-09-15 426.25 428.50 422.00 423.25 0.2M
2025-09-12 402.50 405.25 398.50 399.00 0.0M
2025-09-11 398.25 398.25 396.75 399.00 0.0M
2025-09-10 401.00 401.25 395.50 397.25 0.0M
2025-09-09 402.00 403.50 398.75 401.25 0.0M
2025-09-08 398.00 403.75 394.00 403.00 0.0M
2025-09-05 420.00 424.75 417.25 418.00 0.2M
2025-09-04 418.00 421.00 414.25 419.75 0.2M
2025-09-03 423.00 424.25 416.25 418.00 0.2M
2025-09-02 418.00 423.50 414.00 423.00 0.2M
2025-09-01 419.50 419.50 418.00 418.00 0.0M
2025-08-29 410.00 420.50 409.75 420.25 0.3M
2025-08-28 406.00 411.00 403.50 410.00 0.2M
2025-08-27 409.25 410.00 405.25 406.00 0.2M
2025-08-26 412.00 414.50 408.50 409.50 0.3M
2025-08-25 413.00 416.50 411.25 412.25 0.2M
2025-08-22 411.75 413.50 409.75 411.50 0.2M
2025-08-21 403.50 413.75 403.25 411.75 0.3M
2025-08-20 403.50 406.00 401.25 404.00 0.1M
2025-08-19 406.00 406.00 401.50 403.25 0.1M
2025-08-18 404.50 408.00 401.25 406.50 0.2M
2025-08-15 397.75 405.75 397.00 405.25 0.2M
2025-08-14 397.00 399.00 392.50 397.25 0.2M
2025-08-13 394.00 398.50 393.50 397.25 0.2M
2025-08-12 407.75 407.75 392.00 394.50 0.4M
2025-08-11 405.00 409.25 403.00 407.75 0.2M
2025-08-08 406.75 411.00 404.25 405.50 0.2M
2025-08-07 401.50 408.00 401.25 407.00 0.2M
2025-08-06 402.00 402.00 396.75 401.25 0.2M
2025-08-05 406.00 406.75 401.50 402.00 0.2M
2025-08-04 411.00 412.75 406.75 407.00 0.2M
2025-08-01 413.25 416.00 410.00 410.75 0.1M
2025-07-31 412.00 414.25 408.75 413.75 0.2M
2025-07-30 411.00 414.50 410.00 412.25 0.1M
2025-07-29 412.50 415.00 409.25 411.00 0.2M
2025-07-28 419.00 419.75 412.75 414.00 0.2M
2025-07-25 420.50 422.00 417.75 419.00 0.1M
2025-07-24 417.50 423.00 417.50 420.75 0.1M
2025-07-23 418.00 420.25 415.75 417.50 0.1M
2025-07-22 423.25 424.75 416.75 418.00 0.1M
2025-07-21 425.00 427.75 420.00 422.25 0.1M
2025-07-18 421.50 430.25 421.50 427.75 0.2M
2025-07-17 423.50 425.75 419.50 421.00 0.1M
2025-07-16 419.00 425.75 418.75 424.00 0.2M
2025-07-15 417.75 424.00 413.00 419.75 0.2M
2025-07-14 394.50 401.00 391.25 400.00 0.2M
2025-07-11 416.00 418.00 411.50 412.25 0.2M
2025-07-10 415.00 417.00 412.50 416.50 0.2M
2025-07-09 414.00 416.50 411.75 415.50 0.2M
2025-07-08 420.75 420.75 413.25 414.25 0.2M
2025-07-07 429.50 429.75 419.75 420.75 0.2M
2025-07-03 433.00 442.25 432.75 437.00 0.2M
2025-07-02 422.25 434.00 417.50 433.50 0.2M
2025-07-01 424.00 425.00 416.50 422.00 0.2M
2025-06-30 426.50 429.50 422.25 425.50 0.2M
2025-06-27 404.25 412.25 404.25 411.50 0.2M
2025-06-26 405.00 408.75 402.25 404.00 0.2M
2025-06-25 412.00 413.75 404.00 405.00 0.2M
2025-06-24 417.75 418.50 411.75 412.25 0.2M
2025-06-23 427.75 428.50 416.75 417.50 0.2M
2025-06-20 433.00 435.00 428.25 428.75 0.2M
2025-06-19 432.50 433.50 432.50 433.25 0.0M
2025-06-18 431.50 434.50 430.00 433.50 0.2M
2025-06-17 434.75 437.50 429.50 431.50 0.2M
2025-06-16 444.00 446.50 431.25 434.75 0.2M
2025-06-13 438.25 445.25 435.00 444.50 0.2M
2025-06-12 436.50 441.75 435.25 438.50 0.2M
2025-06-11 439.00 444.75 436.00 437.00 0.2M
2025-06-10 433.50 439.50 429.25 438.75 0.2M
2025-06-09 442.25 445.75 432.75 433.50 0.2M
2025-06-06 438.25 445.00 435.00 442.50 0.2M
2025-06-05 438.50 442.75 433.25 439.50 0.2M
2025-06-04 438.50 446.00 437.50 438.75 0.2M
2025-06-03 438.25 442.50 434.25 438.50 0.2M
2025-06-02 444.00 451.00 437.75 438.25 0.2M
2025-05-30 447.00 449.50 443.00 444.00 0.1M
2025-05-29 452.25 453.00 443.50 447.00 0.2M
2025-05-28 459.50 463.00 450.00 451.00 0.2M
2025-05-27 459.00 463.00 456.00 459.50 0.2M
2025-05-26 459.25 459.25 458.75 459.00 0.2M
2025-05-23 462.75 464.50 455.00 459.50 0.2M
2025-05-22 459.25 464.75 456.50 463.00 0.2M
2025-05-21 454.50 462.00 453.50 461.00 0.2M
2025-05-20 446.75 455.50 444.75 454.50 0.2M
2025-05-19 443.50 449.75 443.00 447.50 0.2M
2025-05-16 449.00 451.50 442.75 443.50 0.2M
2025-05-15 444.75 450.50 443.50 448.50 0.2M
2025-05-14 440.25 440.25 436.75 438.50 0.0M
2025-05-13 433.50 434.50 430.75 436.00 0.0M
2025-05-12 444.00 447.50 438.50 440.25 0.0M
2025-05-09 449.00 455.00 447.00 449.75 0.2M
2025-05-08 450.00 452.00 442.25 447.50 0.3M
2025-05-07 457.00 463.50 448.50 449.25 0.2M
2025-05-06 454.75 457.25 452.50 455.50 0.2M
2025-05-05 469.00 470.75 453.25 454.25 0.3M
2025-05-02 472.25 477.00 468.25 469.00 0.2M
2025-05-01 475.00 480.00 470.00 472.25 0.2M
2025-04-30 470.75 478.50 468.50 475.50 0.2M
2025-04-29 482.75 485.25 469.75 470.25 0.3M
2025-04-28 483.75 485.75 476.25 483.25 0.3M
2025-04-25 483.25 487.50 483.25 485.50 0.2M
2025-04-24 479.50 485.25 479.00 484.00 0.2M
2025-04-23 483.75 484.75 477.25 479.25 0.2M
2025-04-22 490.00 491.75 482.50 483.25 0.2M
2025-04-21 491.25 495.00 489.50 490.00 0.1M
2025-04-17 483.25 486.50 481.50 482.25 0.1M
2025-04-16 481.25 487.00 479.25 484.25 0.1M
2025-04-15 485.00 488.75 479.00 481.25 0.2M
2025-04-14 489.00 490.25 484.25 485.00 0.2M
2025-04-11 482.00 490.75 481.75 490.25 0.3M
2025-04-10 473.25 484.00 473.00 483.00 0.3M
2025-04-09 468.00 475.50 465.75 474.00 0.3M
2025-04-08 464.50 469.75 462.75 469.00 0.3M
2025-04-07 456.00 467.50 454.25 464.50 0.2M
2025-04-04 457.75 462.50 449.25 460.25 0.2M
2025-04-03 450.00 462.25 447.50 457.50 0.2M
2025-04-02 460.25 460.75 454.00 457.75 0.2M
2025-04-01 457.75 465.00 454.00 461.75 0.2M
2025-03-31 453.00 459.25 444.00 457.25 0.3M
2025-03-28 450.25 454.00 442.00 453.25 0.2M
2025-03-27 451.75 452.75 447.25 450.00 0.2M
2025-03-26 458.75 461.00 450.75 451.25 0.2M
2025-03-25 464.50 464.75 457.00 457.75 0.1M
2025-03-24 465.00 466.25 459.50 464.50 0.1M
2025-03-21 467.25 469.75 461.25 464.25 0.2M
2025-03-20 462.00 470.25 462.00 469.00 0.2M
2025-03-19 458.25 463.00 455.75 462.00 0.2M
2025-03-18 461.00 462.50 455.25 458.75 0.2M
2025-03-17 460.00 465.50 457.25 461.00 0.2M
2025-03-14 443.25 443.25 443.25 445.50 0.0M
2025-03-13 450.00 459.25 450.00 453.50 0.0M
2025-03-12 455.00 455.00 444.00 448.75 0.0M
2025-03-11 458.00 464.00 458.00 456.50 0.0M
2025-03-10 458.00 459.50 454.00 458.75 0.0M
2025-03-07 464.75 471.00 460.75 469.25 0.2M
2025-03-06 457.00 473.50 452.75 464.00 0.3M
2025-03-05 454.50 460.50 448.50 455.75 0.3M
2025-03-04 456.00 459.25 442.50 451.50 0.4M
2025-03-03 469.75 472.75 454.50 456.25 0.4M
2025-02-28 481.25 483.75 469.00 469.50 0.3M
2025-02-27 493.50 496.25 480.00 481.00 0.3M
2025-02-26 495.00 500.00 492.25 493.50 0.2M
2025-02-25 497.50 498.50 488.50 494.25 0.2M
2025-02-24 504.50 505.25 495.25 497.00 0.3M
2025-02-21 512.25 513.75 504.25 505.00 0.2M
2025-02-20 512.00 518.00 511.75 512.75 0.2M
2025-02-19 515.25 518.75 511.00 512.25 0.2M
2025-02-18 508.00 517.75 505.50 515.75 0.2M
2025-02-14 493.00 499.75 492.50 496.25 0.2M
2025-02-13 489.75 494.25 485.25 493.50 0.3M
2025-02-12 483.75 492.25 481.50 490.25 0.3M
2025-02-11 491.75 497.00 483.25 484.00 0.3M
2025-02-10 485.75 492.75 482.25 491.50 0.3M
2025-02-07 495.50 496.50 485.50 487.50 0.3M
2025-02-06 493.25 496.50 486.00 495.25 0.3M
2025-02-05 494.00 498.50 489.75 493.25 0.2M
2025-02-04 488.00 497.25 487.25 494.50 0.3M
2025-02-03 476.75 491.00 472.50 488.75 0.3M
2025-01-31 488.25 488.75 479.25 482.00 0.3M
2025-01-30 496.25 497.00 490.00 490.25 0.2M
2025-01-29 485.00 497.50 485.00 497.00 0.3M
2025-01-28 482.25 489.25 481.00 485.25 0.2M
2025-01-27 484.50 484.75 477.75 482.00 0.2M
2025-01-24 487.00 489.50 483.50 486.50 0.2M
2025-01-23 484.25 494.50 480.50 489.75 0.3M
2025-01-22 489.50 492.25 482.50 484.25 0.3M
2025-01-21 484.25 490.50 482.50 490.00 0.3M
2025-01-17 474.00 485.00 474.00 484.25 0.3M
2025-01-16 478.75 479.00 473.25 474.50 0.2M
2025-01-15 474.25 479.50 474.00 478.75 0.2M
2025-01-14 475.50 479.75 473.50 474.50 0.3M
2025-01-13 469.75 477.00 469.25 476.50 0.4M
2025-01-10 456.00 472.50 455.75 470.50 0.5M
2025-01-09 454.00 457.25 453.50 456.00 0.2M
2025-01-08 457.75 459.25 453.50 454.00 0.2M
2025-01-07 456.00 458.50 453.00 458.00 0.2M
2025-01-06 451.50 460.25 451.50 457.75 0.2M
2025-01-03 459.50 459.75 449.25 450.75 0.2M
2025-01-02 457.25 459.75 456.25 459.50 0.2M
2025-01-01 458.75 458.75 458.75 458.75 0.0M