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 2,355.99 2,358.00 2,353.60 2,358.00 13.8K
08:01 2,358.15 2,374.00 2,358.15 2,373.22 1.5K
08:02 2,368.00 2,378.00 2,368.00 2,378.00 3.4K
08:03 2,377.88 2,378.70 2,375.28 2,375.28 4.5K
08:04 2,378.35 2,378.35 2,377.99 2,377.99 2.0K
08:05 2,375.02 2,375.02 2,375.02 2,375.02 0.5K
08:06 2,372.00 2,374.00 2,368.00 2,374.00 12.4K
08:07 2,374.66 2,374.66 2,374.66 2,374.66 1.0K
08:10 2,378.00 2,378.00 2,376.00 2,378.00 2.6K
08:12 2,373.00 2,373.00 2,373.00 2,373.00 1.0K
08:13 2,372.00 2,372.00 2,372.00 2,372.00 0.1K
08:14 2,368.47 2,368.47 2,368.44 2,368.44 0.7K
08:15 2,370.00 2,370.00 2,366.06 2,366.06 1.1K
08:16 2,372.00 2,374.00 2,372.00 2,374.00 9.4K
08:17 2,370.00 2,376.00 2,370.00 2,375.38 2.6K
08:18 2,375.38 2,375.38 2,368.00 2,369.23 4.6K
08:19 2,364.00 2,364.00 2,362.00 2,362.00 1.6K
08:20 2,362.00 2,364.00 2,360.00 2,360.00 1.6K
08:21 2,358.00 2,362.95 2,357.31 2,362.95 1.8K
08:22 2,364.00 2,364.00 2,361.38 2,361.38 0.5K
08:23 2,360.00 2,360.00 2,360.00 2,360.00 0.3K
08:24 2,358.00 2,359.24 2,356.00 2,356.00 0.7K
08:25 2,355.85 2,355.85 2,355.85 2,355.85 0.1K
08:26 2,350.00 2,350.00 2,350.00 2,350.00 0.1K
08:27 2,356.00 2,358.00 2,356.00 2,358.00 0.2K
08:28 2,349.62 2,350.63 2,348.62 2,348.62 0.7K
08:29 2,347.23 2,347.23 2,347.23 2,347.23 0.1K
08:30 2,347.24 2,352.00 2,347.24 2,352.00 0.9K
08:31 2,348.00 2,350.00 2,348.00 2,350.00 0.2K
08:33 2,352.00 2,352.00 2,350.00 2,350.62 0.9K
08:34 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
08:35 2,352.00 2,352.00 2,350.62 2,352.00 1.6K
08:36 2,356.00 2,356.00 2,348.43 2,348.43 1.4K
08:37 2,350.00 2,352.00 2,350.00 2,352.00 0.4K
08:38 2,350.41 2,352.00 2,350.41 2,352.00 0.5K
08:39 2,352.00 2,352.00 2,350.97 2,352.00 1.3K
08:40 2,352.69 2,353.06 2,350.00 2,350.00 1.9K
08:41 2,351.49 2,354.00 2,351.49 2,354.00 0.2K
08:43 2,354.00 2,354.00 2,351.67 2,351.67 0.4K
08:44 2,351.42 2,351.42 2,351.42 2,351.42 0.1K
08:45 2,348.00 2,348.00 2,341.56 2,341.56 5.2K
08:47 2,344.00 2,344.00 2,342.64 2,342.80 0.2K
08:48 2,344.00 2,344.00 2,342.00 2,342.00 0.1K
08:49 2,342.00 2,342.41 2,340.00 2,342.41 1.1K
08:50 2,340.00 2,342.00 2,340.00 2,342.00 0.1K
08:51 2,339.29 2,342.00 2,339.29 2,342.00 0.2K
08:52 2,342.00 2,344.00 2,338.00 2,344.00 1.6K
08:53 2,341.29 2,341.29 2,341.29 2,341.29 0.0K
08:54 2,344.00 2,344.00 2,341.02 2,341.02 0.3K
08:55 2,344.00 2,344.00 2,344.00 2,344.00 0.8K
08:56 2,345.07 2,345.07 2,345.07 2,345.07 2.0K
08:57 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
08:59 2,346.00 2,346.00 2,342.00 2,342.00 0.3K
09:00 2,346.00 2,346.00 2,342.00 2,342.00 0.1K
09:01 2,343.41 2,343.41 2,343.41 2,343.41 0.0K
09:02 2,344.00 2,344.00 2,342.00 2,342.00 1.0K
09:04 2,343.29 2,343.29 2,343.29 2,343.29 0.1K
09:05 2,341.00 2,341.30 2,341.00 2,341.30 0.9K
09:06 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
09:07 2,344.00 2,344.00 2,340.00 2,340.00 2.2K
09:08 2,340.00 2,340.68 2,340.00 2,340.68 0.4K
09:09 2,342.00 2,346.00 2,342.00 2,346.00 0.2K
09:10 2,344.72 2,344.72 2,344.67 2,344.67 0.1K
09:11 2,342.00 2,342.00 2,341.33 2,341.33 0.5K
09:12 2,342.00 2,344.00 2,340.00 2,344.00 0.3K
09:14 2,345.91 2,345.91 2,345.91 2,345.91 0.0K
09:15 2,346.00 2,346.00 2,346.00 2,346.00 0.2K
09:17 2,350.00 2,350.00 2,348.00 2,348.00 1.6K
09:18 2,348.00 2,352.00 2,348.00 2,352.00 0.2K
09:19 2,350.00 2,354.00 2,350.00 2,354.00 0.4K
09:20 2,356.00 2,356.00 2,353.30 2,353.30 0.8K
09:21 2,355.07 2,358.00 2,355.07 2,358.00 0.9K
09:24 2,358.20 2,360.00 2,352.52 2,352.52 2.1K
09:25 2,354.19 2,356.00 2,353.32 2,356.00 0.1K
09:26 2,352.00 2,356.00 2,352.00 2,356.00 0.0K
09:27 2,355.13 2,360.00 2,355.13 2,360.00 1.2K
09:28 2,360.00 2,360.00 2,360.00 2,360.00 0.0K
09:29 2,356.00 2,356.00 2,356.00 2,356.00 0.9K
09:30 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
09:31 2,356.00 2,357.89 2,356.00 2,357.89 0.6K
09:32 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
09:33 2,356.00 2,358.00 2,356.00 2,358.00 0.2K
09:34 2,356.00 2,357.61 2,356.00 2,357.61 2.8K
09:35 2,358.00 2,360.00 2,358.00 2,360.00 0.2K
09:36 2,356.00 2,358.05 2,356.00 2,358.00 2.1K
09:37 2,356.00 2,356.00 2,356.00 2,356.00 0.3K
09:40 2,354.00 2,354.00 2,354.00 2,354.00 0.3K
09:41 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
09:42 2,354.65 2,356.00 2,354.65 2,356.00 0.2K
09:43 2,356.78 2,360.00 2,356.78 2,360.00 0.4K
09:44 2,358.00 2,362.00 2,358.00 2,362.00 4.6K
09:45 2,360.00 2,360.00 2,358.00 2,358.00 0.3K
09:46 2,356.00 2,360.00 2,356.00 2,360.00 0.8K
09:47 2,357.21 2,358.65 2,357.21 2,358.65 0.1K
09:49 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
09:51 2,358.00 2,360.00 2,358.00 2,358.00 0.8K
09:54 2,358.65 2,360.00 2,358.65 2,360.00 0.5K
09:55 2,358.59 2,358.59 2,358.59 2,358.59 0.0K
09:56 2,360.00 2,360.00 2,357.22 2,357.22 1.0K
09:57 2,358.72 2,358.72 2,358.72 2,358.72 0.0K
09:58 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
10:00 2,358.88 2,360.00 2,358.88 2,360.00 0.9K
10:01 2,360.00 2,360.00 2,358.01 2,358.01 4.2K
10:02 2,360.00 2,360.59 2,358.00 2,360.52 10.1K
10:03 2,360.00 2,360.61 2,360.00 2,360.61 0.6K
10:05 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
10:06 2,362.00 2,362.00 2,362.00 2,362.00 0.0K
10:07 2,361.36 2,368.00 2,361.36 2,368.00 1.1K
10:08 2,367.32 2,370.64 2,367.32 2,370.64 0.2K
10:09 2,369.45 2,372.00 2,369.45 2,372.00 0.3K
10:10 2,366.00 2,366.00 2,366.00 2,366.00 1.1K
10:11 2,366.00 2,366.00 2,365.22 2,365.22 0.3K
10:15 2,366.00 2,366.00 2,366.00 2,366.00 0.3K
10:16 2,362.00 2,362.00 2,360.00 2,360.00 0.6K
10:17 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
10:18 2,352.00 2,352.00 2,352.00 2,352.00 0.9K
10:19 2,352.00 2,352.00 2,350.44 2,350.44 0.4K
10:21 2,352.44 2,352.44 2,352.44 2,352.44 0.1K
10:22 2,354.00 2,356.00 2,352.00 2,356.00 0.4K
10:23 2,350.00 2,350.00 2,350.00 2,350.00 0.3K
10:24 2,350.00 2,350.00 2,349.20 2,349.20 1.5K
10:25 2,350.00 2,350.00 2,348.00 2,348.00 0.1K
10:26 2,350.65 2,350.72 2,348.00 2,348.00 0.1K
10:27 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
10:28 2,348.00 2,348.00 2,346.64 2,346.64 0.4K
10:29 2,348.64 2,348.64 2,346.00 2,346.00 0.4K
10:30 2,344.00 2,344.00 2,344.00 2,344.00 1.5K
10:31 2,344.65 2,345.73 2,344.65 2,345.73 2.2K
10:34 2,346.86 2,346.86 2,346.78 2,346.78 2.4K
10:35 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
10:36 2,345.47 2,345.47 2,345.47 2,345.47 0.1K
10:37 2,346.00 2,348.00 2,346.00 2,348.00 0.0K
10:38 2,344.66 2,344.66 2,344.66 2,344.66 0.0K
10:40 2,344.00 2,344.00 2,344.00 2,344.00 0.8K
10:41 2,344.00 2,344.00 2,343.00 2,343.00 0.1K
10:43 2,342.00 2,343.33 2,342.00 2,343.33 1.4K
10:44 2,344.76 2,344.76 2,344.76 2,344.76 0.0K
10:46 2,342.00 2,342.00 2,342.00 2,342.00 0.2K
10:47 2,342.00 2,342.00 2,342.00 2,342.00 0.4K
10:48 2,340.00 2,340.00 2,340.00 2,340.00 0.2K
10:49 2,340.00 2,340.00 2,340.00 2,340.00 0.1K
10:50 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
10:51 2,340.00 2,340.00 2,340.00 2,340.00 4.3K
10:52 2,342.00 2,342.00 2,340.00 2,341.18 3.2K
10:53 2,341.38 2,341.38 2,341.00 2,341.00 0.2K
10:54 2,340.00 2,340.00 2,340.00 2,340.00 0.2K
10:55 2,340.00 2,342.00 2,340.00 2,340.00 3.1K
10:56 2,340.00 2,340.00 2,340.00 2,340.00 0.4K
10:57 2,341.47 2,341.47 2,340.00 2,340.00 3.2K
10:58 2,341.56 2,342.03 2,341.56 2,342.00 2.1K
10:59 2,344.00 2,344.00 2,343.88 2,343.88 1.0K
11:00 2,346.00 2,346.00 2,342.73 2,342.73 1.1K
11:01 2,342.00 2,343.18 2,342.00 2,342.00 1.0K
11:03 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
11:04 2,340.00 2,340.00 2,340.00 2,340.00 3.1K
11:05 2,338.00 2,338.34 2,336.00 2,338.34 0.2K
11:06 2,336.00 2,336.00 2,336.00 2,336.00 0.7K
11:07 2,336.00 2,338.00 2,336.00 2,338.00 1.0K
11:08 2,338.00 2,340.00 2,338.00 2,339.08 7.1K
11:09 2,338.00 2,338.00 2,334.00 2,338.00 0.8K
11:10 2,338.00 2,340.00 2,338.00 2,340.00 1.0K
11:11 2,341.60 2,341.60 2,341.00 2,341.00 0.6K
11:12 2,340.00 2,340.00 2,340.00 2,340.00 0.2K
11:13 2,346.82 2,346.82 2,346.82 2,346.82 0.2K
11:14 2,340.00 2,340.00 2,340.00 2,340.00 0.2K
11:15 2,340.00 2,342.00 2,340.00 2,342.00 2.2K
11:16 2,340.00 2,340.00 2,340.00 2,340.00 0.6K
11:17 2,338.00 2,340.00 2,338.00 2,340.00 0.2K
11:18 2,338.00 2,338.00 2,337.96 2,337.96 0.2K
11:21 2,339.17 2,339.17 2,339.17 2,339.17 0.1K
11:23 2,338.00 2,339.51 2,338.00 2,339.51 0.3K
11:25 2,344.00 2,344.00 2,343.44 2,343.44 1.4K
11:26 2,344.00 2,344.00 2,344.00 2,344.00 0.4K
11:27 2,344.00 2,344.00 2,344.00 2,344.00 3.8K
11:28 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
11:31 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
11:32 2,346.00 2,346.00 2,346.00 2,346.00 0.9K
11:33 2,344.00 2,350.00 2,344.00 2,350.00 0.5K
11:34 2,347.22 2,350.00 2,347.22 2,348.00 0.1K
11:35 2,349.50 2,350.00 2,349.50 2,350.00 0.1K
11:36 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
11:37 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
11:38 2,350.62 2,350.62 2,350.62 2,350.62 0.8K
11:40 2,352.00 2,354.00 2,352.00 2,354.00 0.3K
11:41 2,353.13 2,353.13 2,351.08 2,351.08 3.4K
11:42 2,350.00 2,350.00 2,346.00 2,348.97 2.9K
11:43 2,348.64 2,348.64 2,346.00 2,346.00 0.7K
11:45 2,345.40 2,346.00 2,345.02 2,345.02 1.0K
11:46 2,345.31 2,345.31 2,345.31 2,345.31 0.5K
11:47 2,346.00 2,346.00 2,344.00 2,344.00 0.3K
11:48 2,344.00 2,344.00 2,342.00 2,342.00 0.1K
11:49 2,340.00 2,340.00 2,340.00 2,340.00 0.0K
11:50 2,340.00 2,340.00 2,340.00 2,340.00 0.1K
11:52 2,340.00 2,340.00 2,334.00 2,336.62 3.1K
11:53 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
11:54 2,334.00 2,334.00 2,332.00 2,332.00 0.4K
11:55 2,331.47 2,331.47 2,331.47 2,331.47 0.1K
11:56 2,332.00 2,332.00 2,332.00 2,332.00 0.3K
11:57 2,332.38 2,332.38 2,332.38 2,332.38 0.8K
11:59 2,334.00 2,334.00 2,334.00 2,334.00 0.1K
12:00 2,332.00 2,332.00 2,330.00 2,330.00 0.0K
12:01 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
12:02 2,332.00 2,332.00 2,332.00 2,332.00 0.1K
12:04 2,334.00 2,334.00 2,332.00 2,332.00 1.2K
12:05 2,334.00 2,334.00 2,334.00 2,334.00 0.1K
12:07 2,333.00 2,333.00 2,333.00 2,333.00 0.0K
12:09 2,332.71 2,334.00 2,332.71 2,334.00 6.9K
12:10 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
12:11 2,333.50 2,333.50 2,333.50 2,333.50 0.2K
12:12 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
12:13 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
12:15 2,336.00 2,336.00 2,336.00 2,336.00 0.2K
12:17 2,337.08 2,337.08 2,336.00 2,337.00 0.4K
12:18 2,336.96 2,336.96 2,336.00 2,336.00 0.2K
12:19 2,336.00 2,338.00 2,336.00 2,336.00 0.2K
12:21 2,335.63 2,335.63 2,335.63 2,335.63 0.4K
12:22 2,338.00 2,338.00 2,336.00 2,336.00 0.1K
12:23 2,335.99 2,335.99 2,335.99 2,335.99 0.0K
12:24 2,336.00 2,336.00 2,336.00 2,336.00 0.5K
12:26 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
12:27 2,335.77 2,335.77 2,335.35 2,335.35 0.1K
12:28 2,335.34 2,336.00 2,335.34 2,336.00 0.1K
12:29 2,335.30 2,335.30 2,335.30 2,335.30 0.0K
12:30 2,336.00 2,336.00 2,336.00 2,336.00 0.4K
12:31 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
12:32 2,336.00 2,338.00 2,336.00 2,338.00 0.6K
12:33 2,338.00 2,338.00 2,338.00 2,338.00 0.1K
12:34 2,338.00 2,338.00 2,338.00 2,338.00 1.1K
12:35 2,338.00 2,338.00 2,338.00 2,338.00 0.6K
12:36 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
12:40 2,337.00 2,337.00 2,337.00 2,337.00 0.1K
12:45 2,332.00 2,332.00 2,332.00 2,332.00 3.5K
12:46 2,333.00 2,334.00 2,333.00 2,334.00 0.6K
12:48 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
12:49 2,334.00 2,334.00 2,334.00 2,334.00 0.2K
12:50 2,336.00 2,336.00 2,336.00 2,336.00 0.8K
12:51 2,335.13 2,338.00 2,335.13 2,338.00 0.3K
12:52 2,336.00 2,336.00 2,336.00 2,336.00 0.0K
12:53 2,337.38 2,337.38 2,336.00 2,336.00 0.2K
12:56 2,336.00 2,336.00 2,336.00 2,336.00 0.5K
12:57 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
12:58 2,336.00 2,336.00 2,335.00 2,335.38 0.7K
13:01 2,334.00 2,336.00 2,334.00 2,336.00 0.6K
13:02 2,336.00 2,338.00 2,336.00 2,338.00 0.2K
13:03 2,335.15 2,335.15 2,335.15 2,335.15 0.5K
13:04 2,336.00 2,336.00 2,334.00 2,336.00 0.1K
13:05 2,338.00 2,338.00 2,338.00 2,338.00 0.0K
13:06 2,334.05 2,334.05 2,334.05 2,334.05 0.8K
13:08 2,334.00 2,334.00 2,334.00 2,334.00 0.0K
13:09 2,334.00 2,334.00 2,334.00 2,334.00 2.2K
13:10 2,336.00 2,336.00 2,336.00 2,336.00 1.3K
13:11 2,336.00 2,338.00 2,336.00 2,338.00 0.5K
13:12 2,340.00 2,342.00 2,339.01 2,342.00 5.1K
13:13 2,342.00 2,342.00 2,338.00 2,338.00 2.7K
13:14 2,338.00 2,342.00 2,338.00 2,338.00 2.4K
13:15 2,338.00 2,338.00 2,338.00 2,338.00 0.4K
13:16 2,338.01 2,340.00 2,336.00 2,336.00 0.6K
13:17 2,340.00 2,342.00 2,339.00 2,342.00 1.0K
13:18 2,345.99 2,346.00 2,344.00 2,346.00 1.2K
13:20 2,350.00 2,352.00 2,350.00 2,351.93 0.1K
13:21 2,352.00 2,354.00 2,352.00 2,354.00 0.3K
13:22 2,354.00 2,354.00 2,350.00 2,352.00 1.4K
13:23 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
13:24 2,354.00 2,354.00 2,354.00 2,354.00 0.4K
13:25 2,354.00 2,358.00 2,354.00 2,354.00 1.6K
13:26 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
13:27 2,358.00 2,360.00 2,358.00 2,360.00 0.3K
13:28 2,358.00 2,360.00 2,358.00 2,358.00 0.1K
13:29 2,360.00 2,362.00 2,358.00 2,362.00 0.7K
13:30 2,362.00 2,362.00 2,362.00 2,362.00 1.2K
13:31 2,362.00 2,368.00 2,362.00 2,364.00 3.1K
13:32 2,365.00 2,366.00 2,362.00 2,366.00 0.3K
13:33 2,364.00 2,364.00 2,362.00 2,362.00 1.0K
13:34 2,362.00 2,364.00 2,362.00 2,364.00 0.4K
13:35 2,362.00 2,368.00 2,362.00 2,364.00 1.2K
13:36 2,364.00 2,364.00 2,364.00 2,364.00 2.1K
13:37 2,366.00 2,366.00 2,364.00 2,364.00 0.8K
13:38 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
13:39 2,361.00 2,362.00 2,360.00 2,360.00 0.5K
13:41 2,362.00 2,362.00 2,360.00 2,362.00 0.3K
13:42 2,362.16 2,365.00 2,362.16 2,365.00 1.1K
13:43 2,364.44 2,365.06 2,360.00 2,360.00 1.6K
13:44 2,362.00 2,362.00 2,360.00 2,360.00 0.0K
13:45 2,360.00 2,360.00 2,360.00 2,360.00 0.6K
13:46 2,358.88 2,360.00 2,358.88 2,360.00 1.1K
13:47 2,362.00 2,362.00 2,362.00 2,362.00 0.1K
13:48 2,362.00 2,364.00 2,362.00 2,364.00 1.5K
13:50 2,366.00 2,366.00 2,364.00 2,366.00 0.7K
13:51 2,366.00 2,366.00 2,366.00 2,366.00 0.2K
13:52 2,370.00 2,372.00 2,368.00 2,368.00 0.1K
13:54 2,368.00 2,368.00 2,364.00 2,364.00 1.3K
13:56 2,366.00 2,366.00 2,365.00 2,365.00 0.2K
13:57 2,366.00 2,366.00 2,364.00 2,364.00 0.8K
13:58 2,366.00 2,366.00 2,364.00 2,364.00 0.2K
13:59 2,366.00 2,366.00 2,366.00 2,366.00 0.1K
14:00 2,366.00 2,366.00 2,364.06 2,366.00 1.5K
14:01 2,366.00 2,368.00 2,364.00 2,364.00 1.3K
14:02 2,362.00 2,362.00 2,360.00 2,360.00 0.0K
14:04 2,358.00 2,358.00 2,358.00 2,358.00 0.1K
14:08 2,360.00 2,360.00 2,358.00 2,358.00 2.0K
14:09 2,358.00 2,360.00 2,358.00 2,360.00 0.3K
14:12 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
14:13 2,359.00 2,360.00 2,356.00 2,360.00 1.4K
14:14 2,358.00 2,362.00 2,358.00 2,362.00 0.0K
14:15 2,362.00 2,362.00 2,360.00 2,360.00 1.0K
14:16 2,358.00 2,358.00 2,356.00 2,356.00 1.0K
14:18 2,356.84 2,356.84 2,354.00 2,354.00 0.4K
14:19 2,354.00 2,356.00 2,352.00 2,356.00 0.6K
14:20 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
14:21 2,358.00 2,358.00 2,356.00 2,358.00 1.0K
14:22 2,358.00 2,358.00 2,358.00 2,358.00 0.3K
14:23 2,358.00 2,358.00 2,357.35 2,358.00 1.5K
14:24 2,356.00 2,358.00 2,356.00 2,358.00 0.2K
14:25 2,358.00 2,360.00 2,356.00 2,356.00 0.3K
14:26 2,356.84 2,356.84 2,354.00 2,354.00 0.6K
14:28 2,353.42 2,353.42 2,352.00 2,352.00 1.5K
14:29 2,350.00 2,350.00 2,350.00 2,350.00 0.4K
14:30 2,354.00 2,354.00 2,352.00 2,354.00 1.2K
14:31 2,352.00 2,354.00 2,348.00 2,348.00 1.2K
14:32 2,344.00 2,350.00 2,342.00 2,347.64 1.6K
14:33 2,350.00 2,350.00 2,348.00 2,348.00 0.2K
14:34 2,346.00 2,347.74 2,344.00 2,344.00 0.7K
14:35 2,342.88 2,344.00 2,340.00 2,340.00 0.8K
14:36 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
14:37 2,344.00 2,344.00 2,340.00 2,340.00 0.4K
14:38 2,340.00 2,340.00 2,340.00 2,340.00 0.2K
14:39 2,340.00 2,340.00 2,334.69 2,334.69 5.6K
14:40 2,336.84 2,338.00 2,336.84 2,338.00 1.9K
14:41 2,336.00 2,336.00 2,336.00 2,336.00 0.2K
14:42 2,332.00 2,332.00 2,331.00 2,332.00 0.4K
14:43 2,330.00 2,330.88 2,328.00 2,328.00 1.3K
14:44 2,328.00 2,332.00 2,328.00 2,332.00 0.1K
14:45 2,330.00 2,330.00 2,326.00 2,326.00 0.4K
14:46 2,324.00 2,328.00 2,324.00 2,328.00 1.0K
14:47 2,328.00 2,328.00 2,328.00 2,328.00 0.0K
14:48 2,326.00 2,326.00 2,326.00 2,326.00 1.1K
14:49 2,324.00 2,324.00 2,324.00 2,324.00 0.1K
14:50 2,322.00 2,322.00 2,322.00 2,322.00 0.2K
14:51 2,328.00 2,332.00 2,328.00 2,330.00 2.1K
14:52 2,325.04 2,332.00 2,325.04 2,332.00 1.2K
14:53 2,330.00 2,330.00 2,330.00 2,330.00 0.1K
14:54 2,328.00 2,329.00 2,328.00 2,329.00 0.5K
14:55 2,328.00 2,328.00 2,326.00 2,326.00 1.4K
14:56 2,322.84 2,323.00 2,322.00 2,322.00 0.7K
14:57 2,324.00 2,326.00 2,322.88 2,326.00 0.8K
14:58 2,322.00 2,324.00 2,322.00 2,324.00 1.5K
14:59 2,326.00 2,326.00 2,326.00 2,326.00 0.4K
15:00 2,324.00 2,324.00 2,324.00 2,324.00 1.4K
15:01 2,326.00 2,326.00 2,324.00 2,324.00 0.5K
15:02 2,326.00 2,328.00 2,324.00 2,324.00 1.1K
15:03 2,328.00 2,330.00 2,328.00 2,330.00 3.3K
15:04 2,332.00 2,332.00 2,332.00 2,332.00 0.4K
15:05 2,336.00 2,336.00 2,332.00 2,332.00 0.9K
15:06 2,330.00 2,330.00 2,328.00 2,330.00 0.5K
15:07 2,330.00 2,330.00 2,324.74 2,326.00 3.6K
15:08 2,324.00 2,328.00 2,324.00 2,324.00 0.4K
15:09 2,323.27 2,324.00 2,321.00 2,321.00 0.7K
15:10 2,322.00 2,322.00 2,322.00 2,322.00 0.9K
15:11 2,324.00 2,324.00 2,324.00 2,324.00 0.6K
15:12 2,323.28 2,326.00 2,323.28 2,326.00 0.3K
15:13 2,325.07 2,325.07 2,324.00 2,324.00 1.2K
15:14 2,324.00 2,324.00 2,316.00 2,318.00 2.3K
15:15 2,316.00 2,320.00 2,316.00 2,317.22 0.4K
15:16 2,316.10 2,318.87 2,316.10 2,318.77 0.8K
15:17 2,319.91 2,319.91 2,316.00 2,318.76 4.4K
15:18 2,316.00 2,316.00 2,312.00 2,312.00 1.3K
15:19 2,312.00 2,314.00 2,312.00 2,312.00 2.1K
15:20 2,312.76 2,312.76 2,312.00 2,312.00 0.1K
15:21 2,314.00 2,314.00 2,313.00 2,313.00 0.1K
15:22 2,316.00 2,318.00 2,316.00 2,318.00 0.4K
15:23 2,317.12 2,322.00 2,317.12 2,321.41 2.0K
15:24 2,323.00 2,323.00 2,318.61 2,318.61 1.9K
15:25 2,320.00 2,322.00 2,320.00 2,320.00 3.4K
15:26 2,320.00 2,322.00 2,318.00 2,322.00 0.5K
15:27 2,324.00 2,324.00 2,323.43 2,323.43 0.1K
15:28 2,324.35 2,330.00 2,324.00 2,330.00 1.3K
15:29 2,330.00 2,330.00 2,324.00 2,324.00 1.9K
15:30 2,326.00 2,326.00 2,322.00 2,322.00 0.1K
15:31 2,322.00 2,324.00 2,320.00 2,322.00 2.5K
15:32 2,324.00 2,324.00 2,320.00 2,322.00 3.9K
15:33 2,320.00 2,322.00 2,320.00 2,322.00 0.6K
15:34 2,324.00 2,324.00 2,322.00 2,322.00 0.5K
15:35 2,324.00 2,324.35 2,324.00 2,324.35 0.6K
15:36 2,323.74 2,326.00 2,323.74 2,326.00 1.3K
15:37 2,326.00 2,326.00 2,312.00 2,312.00 36.7K
15:38 2,306.00 2,314.00 2,306.00 2,310.00 3.0K
15:39 2,310.00 2,313.24 2,308.00 2,313.24 4.5K
15:40 2,308.00 2,308.00 2,308.00 2,308.00 13.1K
15:41 2,310.00 2,314.00 2,310.00 2,314.00 6.4K
15:42 2,318.00 2,324.00 2,318.00 2,318.00 0.4K
15:43 2,324.00 2,324.00 2,324.00 2,324.00 0.0K
15:44 2,322.00 2,324.00 2,320.00 2,322.00 1.6K
15:45 2,318.56 2,318.56 2,318.56 2,318.56 0.1K
15:46 2,320.00 2,322.00 2,320.00 2,320.00 1.4K
15:47 2,320.53 2,320.53 2,320.53 2,320.53 0.1K
15:48 2,320.00 2,324.00 2,320.00 2,324.00 1.7K
15:49 2,324.00 2,326.00 2,324.00 2,325.07 1.0K
15:50 2,326.00 2,326.00 2,318.00 2,318.00 9.3K
15:51 2,312.00 2,312.00 2,310.00 2,310.50 21.1K
15:52 2,312.00 2,312.00 2,312.00 2,312.00 0.3K
15:53 2,310.00 2,310.00 2,308.77 2,308.77 1.1K
15:54 2,310.00 2,314.00 2,310.00 2,314.00 1.4K
15:55 2,312.00 2,312.00 2,308.00 2,308.00 2.6K
15:56 2,307.90 2,308.00 2,304.00 2,305.27 0.1K
15:57 2,305.38 2,305.42 2,305.38 2,305.42 0.1K
15:58 2,304.44 2,304.44 2,300.00 2,304.00 3.3K
15:59 2,303.42 2,304.00 2,300.00 2,304.00 0.9K
16:00 2,301.02 2,304.00 2,300.00 2,302.00 2.4K
16:01 2,304.00 2,314.74 2,300.00 2,300.00 1.8K
16:02 2,302.00 2,302.00 2,298.00 2,300.76 0.9K
16:03 2,302.00 2,304.87 2,302.00 2,304.87 2.6K
16:04 2,302.00 2,302.00 2,299.34 2,300.00 3.1K
16:05 2,302.00 2,302.00 2,302.00 2,302.00 0.7K
16:06 2,301.77 2,302.67 2,300.00 2,300.00 1.0K
16:07 2,304.00 2,304.00 2,304.00 2,304.00 0.4K
16:09 2,306.00 2,306.00 2,306.00 2,306.00 0.2K
16:10 2,305.76 2,308.00 2,305.18 2,308.00 7.9K
16:11 2,304.56 2,306.00 2,304.00 2,306.00 4.5K
16:12 2,302.00 2,302.00 2,302.00 2,302.00 1.6K
16:13 2,299.33 2,299.33 2,298.15 2,298.15 0.1K
16:14 2,299.38 2,302.00 2,299.18 2,299.18 1.8K
16:15 2,302.00 2,302.00 2,302.00 2,302.00 1.0K
16:16 2,304.00 2,306.00 2,303.32 2,306.00 0.9K
16:17 2,300.00 2,300.00 2,300.00 2,300.00 1.8K
16:18 2,301.32 2,304.00 2,300.00 2,300.00 9.6K
16:19 2,300.00 2,300.00 2,298.00 2,298.00 2.7K
16:20 2,299.26 2,299.26 2,296.00 2,296.00 6.3K
16:21 2,298.00 2,298.00 2,295.87 2,296.00 3.1K
16:22 2,296.00 2,300.00 2,296.00 2,296.00 0.5K
16:23 2,296.00 2,297.25 2,296.00 2,296.00 2.0K
16:24 2,298.00 2,298.00 2,298.00 2,298.00 0.7K
16:25 2,296.00 2,300.00 2,296.00 2,298.00 10.6K
16:26 2,300.00 2,300.47 2,296.00 2,296.00 11.3K
16:27 2,296.47 2,298.77 2,296.00 2,296.00 0.5K
16:28 2,298.00 2,298.00 2,295.00 2,295.00 4.9K
16:29 2,296.00 2,298.00 2,294.00 2,296.00 6.6K
16:33 2,310.76 2,310.76 2,310.76 2,310.76 31.0K
16:35 2,302.00 2,302.00 2,302.00 2,302.00 426.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据