Fresnillo PLC

FRES
🏛️ 英国 →
2,320.00
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
08:00 2,417.00 2,417.00 2,392.74 2,398.20 23.3K
08:01 2,386.00 2,386.00 2,364.00 2,369.37 1.4K
08:02 2,368.71 2,373.36 2,366.00 2,371.24 2.0K
08:03 2,371.60 2,372.17 2,369.81 2,371.60 3.3K
08:04 2,371.60 2,376.00 2,371.60 2,374.41 4.8K
08:05 2,378.00 2,382.00 2,378.00 2,382.00 2.2K
08:06 2,386.79 2,390.09 2,386.79 2,388.18 5.9K
08:07 2,390.00 2,392.00 2,388.35 2,388.35 3.3K
08:08 2,392.00 2,392.00 2,388.00 2,388.00 0.9K
08:09 2,388.00 2,388.00 2,384.07 2,386.20 2.0K
08:12 2,385.37 2,392.00 2,385.37 2,390.94 2.7K
08:13 2,392.00 2,392.00 2,390.00 2,390.00 1.7K
08:15 2,392.00 2,392.00 2,392.00 2,392.00 0.0K
08:16 2,388.00 2,392.00 2,388.00 2,389.96 3.8K
08:17 2,390.72 2,390.73 2,388.00 2,388.00 0.4K
08:18 2,387.90 2,387.90 2,387.90 2,387.90 0.1K
08:19 2,388.00 2,388.55 2,388.00 2,388.55 2.4K
08:20 2,386.20 2,386.20 2,386.20 2,386.20 0.9K
08:22 2,386.75 2,388.00 2,384.00 2,388.00 0.2K
08:23 2,386.80 2,386.80 2,386.80 2,386.80 0.1K
08:24 2,384.00 2,386.00 2,384.00 2,384.00 1.0K
08:25 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
08:26 2,376.00 2,379.35 2,374.01 2,374.01 1.8K
08:27 2,380.00 2,386.00 2,377.94 2,386.00 8.2K
08:28 2,388.00 2,392.00 2,386.00 2,386.00 10.6K
08:29 2,383.88 2,386.00 2,383.88 2,386.00 0.2K
08:30 2,386.00 2,386.00 2,382.82 2,382.82 1.7K
08:31 2,382.90 2,384.80 2,382.90 2,383.39 1.6K
08:32 2,384.00 2,390.00 2,384.00 2,390.00 1.3K
08:33 2,389.99 2,392.00 2,388.43 2,392.00 0.0K
08:34 2,389.99 2,390.00 2,386.00 2,386.00 0.5K
08:35 2,388.00 2,390.00 2,388.00 2,390.00 0.2K
08:36 2,388.00 2,388.00 2,384.99 2,386.43 1.5K
08:37 2,386.80 2,386.80 2,386.00 2,386.00 1.3K
08:38 2,386.00 2,386.00 2,384.00 2,384.00 0.1K
08:39 2,384.69 2,386.00 2,380.00 2,380.00 0.6K
08:40 2,382.00 2,384.00 2,380.66 2,384.00 1.6K
08:41 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
08:42 2,386.00 2,386.66 2,385.04 2,386.66 0.5K
08:43 2,386.00 2,388.00 2,386.00 2,388.00 2.0K
08:44 2,386.00 2,386.00 2,384.91 2,384.91 0.8K
08:45 2,388.00 2,388.00 2,385.31 2,386.00 0.1K
08:46 2,382.00 2,382.00 2,382.00 2,382.00 0.9K
08:47 2,380.00 2,380.00 2,380.00 2,380.00 0.7K
08:48 2,378.00 2,378.00 2,378.00 2,378.00 1.4K
08:49 2,379.92 2,382.00 2,379.92 2,382.00 0.1K
08:50 2,378.00 2,378.00 2,378.00 2,378.00 0.2K
08:51 2,382.00 2,382.00 2,380.83 2,380.83 2.1K
08:52 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
08:53 2,380.70 2,380.70 2,380.64 2,380.64 0.1K
08:54 2,379.98 2,382.00 2,379.97 2,382.00 1.5K
08:55 2,380.00 2,382.00 2,380.00 2,380.00 0.7K
08:56 2,382.00 2,382.00 2,378.00 2,378.00 0.2K
08:57 2,378.00 2,380.00 2,378.00 2,380.00 2.1K
08:58 2,380.00 2,384.00 2,380.00 2,383.69 0.3K
08:59 2,384.00 2,384.00 2,384.00 2,384.00 0.2K
09:00 2,382.00 2,384.00 2,382.00 2,384.00 0.2K
09:02 2,384.68 2,386.00 2,384.68 2,384.86 0.3K
09:03 2,386.00 2,386.00 2,386.00 2,386.00 0.0K
09:04 2,385.52 2,386.00 2,385.52 2,386.00 6.0K
09:05 2,386.00 2,386.00 2,386.00 2,386.00 0.0K
09:06 2,385.40 2,387.45 2,385.40 2,387.45 1.9K
09:07 2,388.00 2,388.00 2,388.00 2,388.00 0.2K
09:08 2,384.00 2,384.00 2,378.00 2,378.00 2.1K
09:09 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
09:12 2,382.80 2,382.80 2,382.80 2,382.80 0.1K
09:13 2,382.25 2,382.25 2,382.25 2,382.25 0.6K
09:14 2,382.80 2,382.80 2,380.00 2,380.40 1.7K
09:15 2,380.00 2,380.00 2,377.18 2,377.18 0.4K
09:16 2,377.32 2,377.83 2,376.00 2,377.40 1.8K
09:17 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
09:18 2,378.00 2,382.00 2,376.00 2,376.55 0.5K
09:19 2,378.00 2,382.00 2,378.00 2,382.00 0.8K
09:20 2,388.00 2,388.00 2,386.00 2,386.00 0.3K
09:22 2,386.00 2,388.00 2,386.00 2,386.01 0.3K
09:23 2,388.00 2,388.00 2,387.40 2,387.40 0.1K
09:24 2,386.00 2,390.00 2,386.00 2,390.00 1.7K
09:25 2,386.00 2,390.00 2,386.00 2,390.00 1.7K
09:26 2,390.00 2,392.00 2,390.00 2,392.00 0.0K
09:27 2,390.00 2,394.00 2,390.00 2,394.00 0.0K
09:28 2,395.71 2,406.99 2,395.71 2,406.99 5.6K
09:29 2,395.33 2,400.00 2,395.33 2,400.00 1.2K
09:30 2,400.00 2,400.00 2,397.97 2,397.97 0.9K
09:31 2,400.00 2,400.00 2,396.88 2,400.00 0.2K
09:32 2,397.96 2,403.28 2,397.96 2,403.28 5.4K
09:33 2,406.00 2,410.00 2,405.34 2,410.00 5.8K
09:34 2,408.00 2,410.00 2,407.93 2,410.00 0.7K
09:35 2,406.00 2,410.00 2,405.23 2,405.23 2.1K
09:36 2,404.00 2,404.00 2,404.00 2,404.00 0.2K
09:37 2,400.00 2,402.00 2,400.00 2,400.66 1.0K
09:38 2,402.00 2,402.00 2,400.20 2,400.20 1.2K
09:39 2,400.00 2,400.00 2,399.37 2,399.37 0.1K
09:40 2,400.00 2,403.40 2,400.00 2,403.40 1.0K
09:41 2,404.00 2,406.00 2,402.00 2,403.59 1.1K
09:42 2,406.00 2,406.00 2,400.94 2,400.94 1.4K
09:43 2,404.00 2,406.00 2,404.00 2,405.42 2.2K
09:44 2,404.60 2,404.60 2,404.60 2,404.60 0.0K
09:45 2,404.90 2,406.00 2,404.90 2,406.00 0.1K
09:46 2,404.00 2,404.00 2,404.00 2,404.00 0.1K
09:47 2,396.00 2,400.00 2,396.00 2,399.40 2.0K
09:48 2,400.00 2,402.00 2,400.00 2,402.00 0.6K
09:49 2,404.00 2,404.00 2,403.40 2,404.00 0.5K
09:50 2,400.00 2,402.00 2,400.00 2,402.00 0.1K
09:51 2,400.69 2,400.69 2,400.69 2,400.69 0.0K
09:52 2,401.51 2,402.00 2,401.34 2,402.00 0.4K
09:53 2,404.00 2,404.00 2,402.64 2,404.00 0.1K
09:54 2,406.00 2,406.00 2,405.06 2,405.06 2.2K
09:55 2,406.00 2,406.70 2,403.31 2,403.31 0.6K
09:56 2,406.00 2,406.00 2,406.00 2,406.00 0.0K
09:57 2,406.00 2,406.00 2,406.00 2,406.00 0.0K
09:58 2,406.00 2,410.00 2,404.68 2,407.33 4.9K
09:59 2,408.00 2,408.64 2,408.00 2,408.34 1.2K
10:00 2,408.72 2,408.72 2,408.72 2,408.72 0.0K
10:01 2,410.00 2,410.00 2,408.77 2,408.77 1.3K
10:02 2,406.00 2,406.00 2,406.00 2,406.00 0.0K
10:03 2,410.00 2,410.00 2,408.00 2,410.00 2.9K
10:04 2,410.00 2,412.00 2,410.00 2,412.00 1.0K
10:05 2,411.64 2,411.64 2,409.25 2,409.25 1.1K
10:06 2,408.00 2,412.00 2,408.00 2,412.00 0.4K
10:07 2,412.00 2,414.00 2,410.00 2,414.00 0.2K
10:08 2,414.00 2,414.00 2,412.00 2,412.00 0.3K
10:09 2,415.28 2,415.30 2,415.28 2,415.30 3.3K
10:10 2,414.00 2,414.00 2,410.00 2,410.00 0.4K
10:11 2,412.63 2,414.00 2,410.00 2,414.00 0.4K
10:12 2,410.00 2,414.00 2,410.00 2,413.31 0.4K
10:13 2,413.31 2,414.00 2,413.31 2,414.00 2.5K
10:14 2,414.00 2,414.00 2,414.00 2,414.00 0.0K
10:15 2,414.00 2,414.00 2,414.00 2,414.00 0.4K
10:16 2,414.00 2,415.94 2,413.30 2,413.30 0.3K
10:17 2,414.00 2,414.00 2,412.00 2,412.00 0.2K
10:18 2,414.00 2,414.00 2,414.00 2,414.00 0.0K
10:19 2,412.61 2,414.00 2,412.00 2,414.00 1.3K
10:20 2,414.77 2,416.00 2,410.00 2,410.00 1.0K
10:21 2,413.54 2,416.00 2,413.54 2,416.00 0.2K
10:22 2,414.00 2,416.00 2,414.00 2,416.00 1.5K
10:23 2,414.61 2,415.36 2,414.00 2,414.00 2.2K
10:24 2,414.87 2,416.00 2,412.00 2,412.00 0.2K
10:25 2,413.17 2,413.57 2,413.17 2,413.57 0.8K
10:26 2,413.58 2,413.58 2,413.58 2,413.58 0.2K
10:27 2,413.00 2,413.00 2,408.00 2,408.00 4.3K
10:28 2,412.00 2,412.00 2,412.00 2,412.00 0.5K
10:29 2,414.00 2,414.00 2,414.00 2,414.00 0.1K
10:30 2,414.00 2,414.00 2,410.00 2,410.68 0.4K
10:31 2,409.37 2,409.37 2,408.00 2,408.00 0.2K
10:32 2,406.00 2,406.00 2,406.00 2,406.00 0.7K
10:33 2,406.00 2,408.00 2,406.00 2,408.00 0.0K
10:34 2,408.01 2,412.00 2,408.01 2,412.00 0.0K
10:35 2,408.00 2,408.00 2,408.00 2,408.00 0.0K
10:36 2,410.00 2,410.00 2,408.00 2,408.00 1.2K
10:37 2,406.98 2,406.98 2,404.00 2,404.00 1.5K
10:38 2,406.00 2,408.00 2,404.00 2,404.00 2.7K
10:39 2,408.00 2,408.00 2,406.67 2,406.67 0.0K
10:40 2,408.00 2,408.00 2,404.00 2,404.00 0.6K
10:41 2,404.00 2,405.22 2,403.38 2,404.00 1.5K
10:42 2,400.00 2,400.00 2,400.00 2,400.00 0.3K
10:43 2,402.00 2,402.00 2,402.00 2,402.00 0.1K
10:44 2,397.66 2,397.66 2,397.66 2,397.66 1.3K
10:45 2,398.00 2,398.00 2,397.61 2,397.61 0.6K
10:46 2,398.00 2,398.00 2,398.00 2,398.00 0.1K
10:48 2,396.00 2,397.48 2,396.00 2,397.48 0.5K
10:49 2,396.00 2,398.00 2,396.00 2,396.00 0.6K
10:50 2,397.42 2,397.42 2,397.42 2,397.42 0.3K
10:51 2,396.00 2,396.00 2,396.00 2,396.00 0.2K
10:52 2,396.00 2,397.70 2,396.00 2,396.66 1.4K
10:53 2,398.00 2,398.00 2,395.25 2,395.25 0.1K
10:54 2,396.00 2,398.00 2,394.00 2,398.00 0.2K
10:55 2,396.00 2,398.00 2,396.00 2,396.00 0.1K
10:56 2,397.43 2,397.43 2,397.43 2,397.43 0.1K
10:57 2,398.00 2,398.00 2,396.00 2,396.00 0.2K
10:58 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
10:59 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
11:00 2,398.00 2,398.00 2,394.00 2,394.00 0.0K
11:01 2,397.02 2,397.02 2,397.02 2,397.02 0.8K
11:02 2,398.00 2,398.00 2,395.26 2,395.26 0.4K
11:03 2,396.00 2,398.00 2,396.00 2,398.00 0.9K
11:05 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
11:06 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
11:07 2,397.57 2,397.57 2,397.57 2,397.57 1.1K
11:08 2,399.54 2,400.00 2,398.00 2,398.95 1.6K
11:09 2,400.00 2,400.00 2,400.00 2,400.00 0.1K
11:10 2,399.32 2,399.32 2,399.32 2,399.32 0.0K
11:11 2,402.00 2,402.00 2,402.00 2,402.00 0.0K
11:12 2,402.00 2,402.71 2,402.00 2,402.64 1.8K
11:13 2,401.30 2,402.00 2,401.30 2,402.00 0.8K
11:14 2,400.90 2,400.90 2,400.90 2,400.90 1.2K
11:15 2,402.00 2,402.00 2,402.00 2,402.00 0.0K
11:17 2,402.77 2,404.00 2,402.74 2,402.74 0.1K
11:18 2,404.00 2,404.00 2,400.63 2,404.00 1.0K
11:19 2,404.00 2,404.00 2,404.00 2,404.00 0.0K
11:21 2,402.00 2,404.00 2,402.00 2,404.00 0.3K
11:22 2,402.00 2,402.00 2,402.00 2,402.00 0.5K
11:23 2,402.00 2,404.00 2,402.00 2,404.00 0.1K
11:24 2,402.73 2,402.73 2,402.72 2,402.72 0.3K
11:25 2,402.00 2,402.73 2,402.00 2,402.00 0.7K
11:26 2,401.39 2,401.39 2,400.00 2,400.00 0.6K
11:27 2,402.00 2,404.00 2,402.00 2,404.00 0.8K
11:28 2,400.00 2,402.00 2,400.00 2,402.00 0.2K
11:29 2,402.00 2,404.00 2,402.00 2,404.00 0.3K
11:30 2,402.00 2,402.00 2,402.00 2,402.00 0.0K
11:31 2,402.00 2,404.00 2,402.00 2,404.00 0.4K
11:32 2,402.87 2,402.87 2,401.30 2,401.30 0.4K
11:33 2,404.00 2,404.00 2,404.00 2,404.00 0.5K
11:34 2,404.86 2,404.86 2,404.00 2,404.00 0.8K
11:35 2,404.00 2,404.00 2,398.46 2,398.46 0.9K
11:36 2,400.00 2,401.78 2,400.00 2,401.78 0.2K
11:37 2,398.00 2,401.60 2,398.00 2,401.03 1.2K
11:38 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
11:39 2,400.00 2,400.00 2,400.00 2,400.00 0.1K
11:40 2,398.00 2,400.00 2,398.00 2,400.00 0.0K
11:41 2,398.77 2,398.77 2,398.00 2,398.00 0.1K
11:42 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
11:44 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
11:45 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
11:46 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
11:48 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
11:51 2,396.00 2,396.00 2,396.00 2,396.00 0.3K
11:54 2,398.00 2,398.00 2,394.00 2,394.00 0.3K
11:55 2,398.00 2,398.00 2,398.00 2,398.00 0.3K
11:56 2,398.00 2,398.00 2,398.00 2,398.00 0.3K
11:57 2,398.00 2,398.00 2,398.00 2,398.00 0.2K
11:58 2,398.68 2,398.68 2,398.68 2,398.68 0.4K
11:59 2,399.40 2,399.40 2,399.40 2,399.40 0.4K
12:00 2,398.00 2,398.00 2,398.00 2,398.00 0.3K
12:01 2,396.00 2,399.91 2,396.00 2,399.91 0.3K
12:03 2,398.00 2,398.00 2,392.88 2,396.00 1.0K
12:04 2,392.00 2,392.00 2,392.00 2,392.00 0.5K
12:05 2,393.88 2,394.00 2,393.88 2,394.00 1.2K
12:06 2,394.00 2,396.00 2,392.00 2,396.00 0.2K
12:07 2,394.00 2,396.00 2,394.00 2,396.00 1.2K
12:08 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
12:09 2,392.00 2,394.00 2,392.00 2,393.47 1.5K
12:10 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
12:12 2,391.91 2,392.00 2,390.00 2,391.57 24.2K
12:13 2,390.00 2,390.00 2,390.00 2,390.00 0.2K
12:14 2,392.00 2,392.00 2,392.00 2,392.00 0.6K
12:15 2,394.00 2,394.00 2,390.00 2,392.69 0.1K
12:16 2,391.08 2,391.08 2,391.08 2,391.08 0.3K
12:17 2,394.00 2,395.43 2,393.08 2,394.00 0.7K
12:18 2,394.00 2,394.00 2,394.00 2,394.00 0.1K
12:19 2,392.00 2,392.00 2,392.00 2,392.00 0.1K
12:20 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
12:23 2,394.00 2,394.00 2,394.00 2,394.00 1.4K
12:24 2,393.00 2,393.00 2,393.00 2,393.00 2.8K
12:25 2,393.34 2,394.00 2,393.34 2,394.00 0.5K
12:26 2,394.00 2,394.55 2,392.00 2,392.00 0.5K
12:27 2,394.00 2,396.00 2,394.00 2,396.00 0.1K
12:29 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
12:30 2,394.00 2,394.00 2,392.00 2,392.00 0.1K
12:31 2,396.00 2,396.00 2,396.00 2,396.00 0.0K
12:32 2,394.00 2,394.00 2,394.00 2,394.00 0.2K
12:33 2,393.10 2,393.10 2,390.00 2,392.00 1.3K
12:34 2,388.00 2,388.00 2,383.91 2,386.00 4.1K
12:35 2,386.00 2,386.00 2,384.00 2,384.00 1.1K
12:36 2,386.00 2,386.00 2,382.00 2,382.00 0.5K
12:37 2,380.00 2,384.00 2,380.00 2,380.00 2.7K
12:38 2,381.57 2,381.57 2,381.57 2,381.57 0.2K
12:39 2,380.00 2,382.00 2,378.00 2,382.00 0.3K
12:40 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
12:42 2,378.00 2,378.00 2,378.00 2,378.00 1.3K
12:43 2,380.00 2,380.00 2,378.78 2,378.78 0.2K
12:44 2,380.00 2,380.00 2,378.00 2,379.39 1.1K
12:45 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
12:46 2,378.88 2,378.88 2,378.00 2,378.00 0.3K
12:47 2,376.00 2,376.00 2,374.55 2,374.55 0.5K
12:48 2,375.42 2,375.42 2,375.42 2,375.42 0.0K
12:49 2,376.00 2,376.81 2,376.00 2,376.81 0.4K
12:50 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
12:51 2,376.00 2,376.00 2,375.31 2,375.31 0.2K
12:52 2,378.00 2,378.00 2,376.00 2,376.00 1.0K
12:53 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
12:54 2,378.00 2,384.00 2,378.00 2,384.00 0.7K
12:55 2,382.00 2,382.00 2,378.13 2,382.00 4.8K
12:56 2,380.00 2,380.00 2,378.00 2,378.00 0.2K
12:57 2,374.00 2,374.00 2,374.00 2,374.00 0.1K
12:58 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
12:59 2,374.00 2,374.00 2,372.00 2,372.00 0.0K
13:01 2,374.00 2,374.00 2,372.00 2,372.00 0.4K
13:02 2,374.00 2,374.00 2,364.00 2,364.00 1.2K
13:03 2,363.21 2,368.00 2,363.21 2,368.00 1.9K
13:04 2,368.00 2,368.00 2,367.06 2,367.06 0.8K
13:06 2,367.00 2,367.36 2,366.00 2,367.33 1.8K
13:07 2,368.00 2,368.00 2,366.00 2,366.00 0.3K
13:09 2,362.00 2,362.00 2,361.26 2,362.00 3.4K
13:10 2,362.00 2,364.00 2,362.00 2,364.00 1.5K
13:11 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
13:12 2,362.63 2,362.68 2,362.00 2,362.00 0.1K
13:13 2,408.00 2,408.00 2,362.00 2,362.00 342.8K
13:14 2,361.36 2,361.36 2,361.36 2,361.36 0.0K
13:15 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
13:16 2,366.00 2,366.00 2,366.00 2,366.00 0.5K
13:17 2,367.42 2,368.00 2,367.42 2,368.00 0.4K
13:18 2,368.01 2,368.01 2,368.01 2,368.01 1.6K
13:19 2,369.42 2,369.42 2,369.42 2,369.42 0.1K
13:20 2,370.00 2,372.00 2,370.00 2,372.00 0.4K
13:21 2,368.00 2,368.00 2,368.00 2,368.00 0.6K
13:22 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
13:23 2,366.00 2,366.00 2,366.00 2,366.00 0.2K
13:24 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
13:25 2,364.45 2,364.45 2,362.00 2,362.00 2.9K
13:26 2,360.00 2,360.00 2,356.00 2,356.00 2.6K
13:27 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
13:28 2,360.00 2,362.00 2,360.00 2,362.00 1.1K
13:29 2,362.00 2,364.00 2,362.00 2,364.00 0.1K
13:30 2,360.00 2,360.00 2,360.00 2,360.00 0.2K
13:31 2,359.37 2,359.37 2,359.37 2,359.37 0.2K
13:32 2,360.00 2,362.00 2,358.88 2,362.00 0.6K
13:33 2,362.00 2,362.00 2,358.00 2,358.00 0.8K
13:34 2,359.58 2,360.00 2,359.58 2,360.00 0.3K
13:35 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
13:36 2,360.00 2,360.00 2,358.00 2,358.00 1.5K
13:37 2,358.00 2,360.00 2,358.00 2,360.00 1.8K
13:39 2,360.00 2,360.00 2,358.00 2,358.00 0.9K
13:40 2,358.00 2,358.00 2,352.97 2,352.97 0.6K
13:41 2,356.00 2,362.00 2,356.00 2,362.00 0.7K
13:42 2,360.00 2,360.00 2,356.00 2,356.00 0.0K
13:43 2,358.00 2,358.82 2,356.99 2,358.82 1.2K
13:44 2,364.00 2,364.00 2,364.00 2,364.00 0.3K
13:45 2,366.69 2,367.82 2,366.69 2,367.82 1.1K
13:46 2,368.00 2,370.00 2,368.00 2,368.00 0.5K
13:48 2,366.00 2,373.08 2,366.00 2,366.00 0.8K
13:49 2,366.69 2,366.69 2,366.69 2,366.69 0.5K
13:50 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
13:51 2,366.00 2,366.00 2,364.00 2,366.00 3.1K
13:52 2,366.00 2,366.67 2,366.00 2,366.67 0.0K
13:53 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
13:54 2,368.00 2,368.00 2,368.00 2,368.00 0.3K
13:55 2,368.00 2,370.00 2,368.00 2,370.00 0.0K
13:56 2,366.00 2,366.00 2,364.00 2,364.00 0.6K
13:57 2,366.00 2,368.00 2,366.00 2,368.00 0.2K
13:58 2,366.00 2,368.00 2,364.00 2,365.23 0.6K
13:59 2,366.67 2,368.00 2,366.67 2,368.00 0.4K
14:00 2,370.00 2,374.00 2,370.00 2,374.00 0.0K
14:01 2,372.00 2,372.00 2,370.00 2,372.00 1.4K
14:02 2,372.82 2,374.00 2,372.82 2,374.00 0.8K
14:04 2,372.00 2,372.00 2,365.80 2,370.00 1.2K
14:05 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
14:06 2,373.24 2,374.85 2,370.00 2,370.00 1.7K
14:07 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
14:08 2,373.58 2,376.00 2,373.58 2,374.00 0.7K
14:09 2,376.00 2,376.00 2,371.00 2,371.00 10.7K
14:10 2,374.00 2,376.00 2,374.00 2,375.01 3.9K
14:11 2,372.00 2,376.00 2,372.00 2,376.00 0.8K
14:12 2,375.60 2,376.00 2,374.00 2,374.00 2.9K
14:13 2,368.00 2,368.00 2,368.00 2,368.00 0.5K
14:14 2,368.00 2,368.00 2,366.00 2,366.00 0.4K
14:15 2,368.73 2,368.73 2,368.73 2,368.73 0.0K
14:16 2,366.95 2,370.00 2,366.95 2,370.00 0.9K
14:17 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
14:18 2,368.00 2,368.00 2,364.00 2,364.00 1.7K
14:19 2,362.00 2,364.00 2,360.00 2,364.00 1.9K
14:20 2,362.87 2,362.87 2,362.00 2,362.00 0.3K
14:22 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
14:23 2,360.00 2,360.00 2,356.00 2,356.00 0.6K
14:24 2,357.95 2,358.00 2,357.95 2,358.00 1.3K
14:25 2,357.00 2,366.00 2,357.00 2,366.00 0.9K
14:26 2,368.00 2,368.00 2,368.00 2,368.00 0.2K
14:27 2,369.42 2,369.42 2,368.00 2,368.00 0.0K
14:28 2,370.00 2,371.42 2,370.00 2,371.42 0.1K
14:29 2,376.00 2,376.00 2,374.00 2,374.00 0.4K
14:30 2,378.00 2,378.00 2,372.00 2,372.00 2.2K
14:31 2,376.00 2,380.00 2,373.11 2,380.00 1.2K
14:32 2,376.00 2,381.34 2,376.00 2,381.34 0.8K
14:33 2,382.00 2,384.00 2,382.00 2,384.00 3.8K
14:34 2,384.00 2,386.00 2,382.00 2,384.00 1.4K
14:35 2,382.00 2,384.00 2,382.00 2,382.64 28.0K
14:36 2,384.00 2,384.00 2,380.00 2,382.00 0.3K
14:37 2,382.00 2,382.00 2,380.00 2,380.00 0.4K
14:38 2,384.00 2,384.00 2,380.00 2,382.00 0.8K
14:39 2,380.00 2,386.00 2,380.00 2,384.53 28.3K
14:40 2,384.00 2,384.00 2,382.00 2,382.00 0.4K
14:41 2,382.00 2,384.00 2,378.00 2,382.00 5.1K
14:42 2,382.00 2,382.00 2,378.00 2,378.00 0.2K
14:43 2,378.53 2,380.00 2,378.00 2,378.00 0.4K
14:44 2,382.00 2,382.00 2,378.00 2,378.53 1.0K
14:45 2,379.00 2,379.00 2,375.30 2,375.30 0.6K
14:46 2,376.00 2,378.00 2,374.00 2,374.00 0.7K
14:47 2,374.00 2,375.60 2,373.32 2,375.60 0.9K
14:48 2,376.00 2,380.00 2,374.00 2,380.00 4.2K
14:49 2,380.00 2,380.00 2,376.00 2,378.00 0.9K
14:50 2,376.00 2,378.00 2,376.00 2,376.00 0.4K
14:51 2,374.00 2,376.00 2,374.00 2,376.00 0.3K
14:52 2,376.00 2,376.00 2,372.09 2,376.00 0.6K
14:53 2,374.00 2,376.60 2,374.00 2,376.60 0.1K
14:54 2,376.00 2,376.00 2,376.00 2,376.00 1.0K
14:55 2,375.47 2,376.00 2,375.47 2,376.00 0.1K
14:56 2,378.00 2,379.07 2,376.00 2,376.00 3.0K
14:57 2,378.00 2,378.00 2,376.00 2,376.12 0.7K
14:58 2,380.00 2,382.00 2,379.05 2,379.05 3.3K
14:59 2,378.00 2,378.00 2,375.02 2,375.02 1.6K
15:00 2,376.88 2,380.00 2,372.00 2,378.60 1.5K
15:01 2,378.00 2,378.00 2,372.00 2,373.36 3.4K
15:02 2,376.48 2,378.00 2,374.00 2,374.00 2.3K
15:03 2,372.00 2,374.00 2,372.00 2,374.00 0.8K
15:04 2,374.00 2,376.00 2,374.00 2,374.00 0.4K
15:05 2,372.00 2,373.23 2,372.00 2,373.23 0.1K
15:06 2,374.00 2,374.00 2,372.00 2,372.00 0.2K
15:07 2,372.00 2,372.00 2,372.00 2,372.00 0.7K
15:08 2,370.00 2,370.00 2,370.00 2,370.00 0.0K
15:09 2,380.00 2,380.48 2,380.00 2,380.48 2.5K
15:10 2,380.00 2,380.00 2,380.00 2,380.00 0.3K
15:11 2,378.00 2,384.00 2,378.00 2,382.00 1.5K
15:12 2,382.00 2,382.00 2,380.00 2,382.00 0.5K
15:13 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
15:14 2,382.00 2,382.00 2,380.00 2,380.00 0.6K
15:15 2,382.00 2,383.61 2,382.00 2,383.61 0.5K
15:16 2,382.00 2,382.00 2,376.00 2,376.00 1.5K
15:17 2,376.00 2,376.00 2,374.00 2,374.00 0.8K
15:18 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
15:20 2,376.00 2,376.00 2,374.00 2,376.00 0.3K
15:21 2,374.00 2,376.00 2,374.00 2,374.69 1.1K
15:22 2,376.00 2,376.00 2,370.00 2,371.51 1.0K
15:23 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
15:24 2,372.00 2,374.00 2,370.00 2,374.00 0.1K
15:25 2,372.00 2,372.00 2,370.00 2,370.00 2.0K
15:26 2,372.00 2,372.68 2,372.00 2,372.68 0.1K
15:27 2,374.00 2,374.00 2,374.00 2,374.00 2.1K
15:28 2,374.66 2,374.66 2,372.00 2,372.00 0.6K
15:29 2,376.00 2,376.00 2,374.00 2,374.00 0.0K
15:30 2,374.00 2,376.00 2,374.00 2,376.00 1.2K
15:31 2,376.00 2,376.00 2,374.00 2,374.00 0.3K
15:32 2,374.55 2,376.00 2,373.23 2,376.00 0.3K
15:33 2,374.00 2,374.00 2,374.00 2,374.00 0.2K
15:34 2,373.16 2,376.00 2,373.16 2,376.00 0.2K
15:35 2,376.00 2,376.00 2,374.00 2,374.00 0.6K
15:36 2,372.00 2,376.00 2,372.00 2,372.00 0.3K
15:37 2,378.00 2,378.00 2,378.00 2,378.00 2.0K
15:38 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
15:39 2,376.44 2,376.44 2,376.44 2,376.44 1.0K
15:40 2,378.00 2,380.00 2,376.00 2,376.00 0.4K
15:41 2,378.66 2,378.66 2,374.00 2,374.00 1.6K
15:42 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
15:43 2,378.00 2,378.00 2,376.00 2,376.00 0.2K
15:44 2,376.00 2,376.00 2,376.00 2,376.00 0.0K
15:45 2,374.00 2,374.89 2,372.00 2,374.00 1.7K
15:46 2,376.00 2,376.00 2,374.00 2,374.00 0.3K
15:47 2,372.00 2,372.00 2,371.91 2,371.91 0.2K
15:48 2,370.00 2,372.00 2,370.00 2,370.00 0.2K
15:49 2,371.22 2,371.22 2,371.22 2,371.22 0.1K
15:50 2,370.74 2,372.00 2,370.74 2,372.00 1.0K
15:51 2,370.00 2,370.00 2,370.00 2,370.00 0.5K
15:52 2,367.56 2,367.56 2,366.00 2,366.00 0.9K
15:53 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
15:54 2,366.00 2,370.00 2,364.27 2,370.00 2.9K
15:55 2,368.00 2,370.00 2,368.00 2,370.00 0.4K
15:56 2,368.00 2,368.00 2,368.00 2,368.00 5.9K
15:57 2,368.00 2,368.00 2,368.00 2,368.00 0.0K
15:58 2,366.00 2,366.00 2,365.94 2,365.94 1.2K
15:59 2,365.00 2,366.00 2,364.00 2,366.00 0.4K
16:00 2,366.98 2,366.98 2,364.00 2,365.19 0.3K
16:01 2,368.00 2,368.00 2,366.77 2,367.37 0.1K
16:02 2,368.00 2,368.00 2,366.00 2,368.00 0.1K
16:03 2,368.00 2,368.00 2,364.00 2,366.00 0.1K
16:04 2,366.00 2,366.00 2,364.00 2,364.00 2.3K
16:05 2,364.00 2,364.00 2,364.00 2,364.00 0.5K
16:06 2,364.00 2,366.00 2,364.00 2,366.00 0.0K
16:07 2,364.00 2,364.54 2,364.00 2,364.54 0.1K
16:08 2,364.00 2,364.00 2,363.37 2,364.00 2.6K
16:09 2,364.00 2,366.00 2,362.00 2,366.00 0.4K
16:10 2,366.00 2,370.00 2,366.00 2,370.00 0.3K
16:11 2,370.00 2,370.00 2,366.00 2,366.00 2.3K
16:12 2,366.00 2,366.00 2,364.00 2,365.42 1.8K
16:13 2,366.00 2,368.00 2,366.00 2,366.00 3.2K
16:14 2,368.00 2,368.00 2,366.01 2,366.01 0.1K
16:15 2,368.00 2,368.00 2,366.00 2,366.00 1.0K
16:16 2,368.00 2,368.00 2,366.00 2,366.00 0.3K
16:17 2,368.00 2,368.00 2,368.00 2,368.00 1.0K
16:18 2,366.00 2,368.00 2,366.00 2,366.00 2.1K
16:19 2,368.00 2,370.00 2,364.91 2,366.66 4.3K
16:20 2,366.00 2,366.34 2,366.00 2,366.34 0.4K
16:21 2,366.00 2,366.70 2,364.00 2,365.35 1.5K
16:22 2,365.01 2,365.01 2,364.00 2,364.56 2.3K
16:23 2,366.00 2,366.00 2,364.00 2,364.00 0.6K
16:24 2,366.00 2,366.00 2,364.00 2,364.00 0.9K
16:25 2,366.00 2,366.00 2,364.00 2,364.56 1.3K
16:26 2,363.31 2,363.31 2,363.05 2,363.05 2.3K
16:27 2,364.00 2,365.93 2,364.00 2,364.80 1.4K
16:28 2,364.00 2,364.80 2,362.00 2,362.00 0.6K
16:29 2,362.00 2,366.00 2,362.00 2,366.00 0.8K
16:35 2,344.00 2,344.00 2,344.00 2,344.00 1,067.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据