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 2,274.97 2,279.96 2,274.88 2,279.96 14.9K
08:01 2,288.68 2,288.68 2,288.68 2,288.68 9.0K
08:02 2,288.91 2,288.91 2,288.00 2,288.00 0.3K
08:04 2,276.45 2,276.45 2,275.07 2,275.07 0.4K
08:05 2,270.00 2,270.00 2,270.00 2,270.00 0.5K
08:07 2,272.00 2,278.00 2,272.00 2,278.00 3.0K
08:09 2,279.36 2,279.36 2,276.00 2,277.40 0.7K
08:12 2,275.60 2,275.60 2,275.60 2,275.60 10.9K
08:13 2,273.40 2,273.40 2,273.40 2,273.40 0.1K
08:14 2,273.65 2,273.65 2,273.65 2,273.65 2.0K
08:15 2,268.00 2,270.00 2,268.00 2,270.00 0.8K
08:16 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
08:17 2,269.00 2,269.00 2,269.00 2,269.00 0.9K
08:18 2,267.84 2,267.84 2,267.84 2,267.84 0.2K
08:19 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
08:20 2,270.00 2,270.00 2,266.00 2,266.00 1.0K
08:21 2,266.00 2,266.00 2,265.82 2,265.82 0.8K
08:22 2,262.00 2,266.00 2,261.32 2,261.32 0.3K
08:24 2,262.00 2,264.00 2,262.00 2,264.00 0.9K
08:25 2,264.00 2,266.00 2,264.00 2,265.80 0.4K
08:26 2,266.00 2,266.00 2,264.00 2,264.00 0.2K
08:27 2,266.00 2,266.00 2,262.00 2,262.00 0.1K
08:28 2,266.00 2,266.00 2,264.00 2,264.00 0.2K
08:29 2,264.00 2,264.00 2,262.00 2,262.00 0.0K
08:30 2,262.00 2,267.96 2,262.00 2,267.96 0.1K
08:31 2,268.00 2,270.00 2,266.00 2,266.00 0.0K
08:32 2,267.25 2,267.25 2,267.25 2,267.25 0.0K
08:33 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
08:35 2,270.00 2,270.00 2,270.00 2,270.00 0.1K
08:36 2,267.26 2,270.00 2,267.26 2,268.00 0.2K
08:37 2,266.01 2,266.01 2,266.01 2,266.01 0.0K
08:38 2,270.00 2,270.00 2,270.00 2,270.00 0.2K
08:39 2,272.00 2,272.00 2,272.00 2,272.00 0.1K
08:40 2,269.26 2,272.00 2,269.26 2,270.00 0.5K
08:41 2,272.00 2,272.00 2,268.00 2,268.00 0.4K
08:44 2,271.49 2,271.49 2,268.00 2,269.00 0.3K
08:45 2,267.00 2,267.00 2,264.00 2,264.00 0.9K
08:46 2,264.79 2,264.79 2,264.79 2,264.79 0.5K
08:47 2,262.00 2,264.00 2,260.00 2,264.00 1.0K
08:48 2,260.00 2,260.00 2,259.60 2,259.60 0.8K
08:49 2,256.05 2,257.06 2,256.05 2,257.06 1.4K
08:50 2,257.41 2,257.86 2,257.41 2,257.86 0.6K
08:51 2,258.28 2,258.28 2,254.00 2,254.00 1.6K
08:52 2,254.00 2,256.00 2,253.80 2,256.00 0.0K
08:53 2,256.06 2,258.00 2,254.00 2,254.00 0.9K
08:54 2,255.24 2,255.24 2,255.24 2,255.24 0.2K
08:55 2,258.00 2,258.00 2,258.00 2,258.00 0.0K
08:56 2,254.00 2,256.00 2,254.00 2,256.00 0.3K
08:58 2,257.20 2,258.00 2,257.19 2,257.19 0.0K
08:59 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
09:00 2,258.00 2,258.00 2,258.00 2,258.00 0.0K
09:01 2,260.00 2,260.00 2,256.00 2,258.00 0.2K
09:03 2,256.00 2,262.00 2,256.00 2,262.00 0.5K
09:05 2,262.00 2,262.00 2,262.00 2,262.00 0.6K
09:06 2,260.00 2,261.24 2,260.00 2,261.24 0.9K
09:07 2,264.00 2,264.00 2,260.00 2,260.00 0.2K
09:10 2,262.00 2,262.00 2,260.60 2,261.20 0.7K
09:11 2,264.00 2,264.00 2,258.00 2,258.00 0.4K
09:12 2,258.00 2,258.00 2,257.21 2,258.00 0.6K
09:13 2,257.21 2,260.00 2,257.21 2,260.00 0.5K
09:15 2,258.86 2,258.86 2,258.86 2,258.86 0.0K
09:16 2,258.00 2,258.00 2,256.00 2,256.00 0.3K
09:17 2,256.00 2,258.00 2,255.20 2,255.20 1.4K
09:18 2,256.00 2,256.00 2,256.00 2,256.00 0.2K
09:21 2,256.00 2,258.00 2,256.00 2,258.00 0.0K
09:22 2,256.00 2,258.00 2,256.00 2,258.00 0.3K
09:23 2,262.00 2,262.00 2,262.00 2,262.00 0.6K
09:24 2,262.00 2,262.00 2,262.00 2,262.00 0.1K
09:25 2,266.00 2,266.00 2,266.00 2,266.00 0.7K
09:26 2,264.00 2,264.00 2,262.00 2,262.00 1.8K
09:27 2,263.20 2,263.20 2,262.00 2,262.00 0.1K
09:28 2,264.00 2,264.00 2,264.00 2,264.00 0.0K
09:29 2,260.00 2,262.00 2,260.00 2,262.00 0.1K
09:30 2,262.00 2,262.00 2,262.00 2,262.00 0.1K
09:31 2,263.99 2,263.99 2,263.99 2,263.99 0.0K
09:33 2,262.00 2,262.00 2,260.00 2,260.00 0.6K
09:34 2,260.00 2,262.00 2,256.00 2,256.00 1.0K
09:35 2,254.01 2,254.01 2,254.01 2,254.01 0.0K
09:36 2,256.86 2,258.00 2,256.86 2,258.00 0.1K
09:37 2,258.00 2,258.00 2,254.00 2,258.00 0.5K
09:38 2,260.00 2,260.00 2,257.00 2,257.00 0.1K
09:39 2,258.00 2,258.00 2,256.00 2,256.00 0.4K
09:41 2,258.00 2,258.00 2,258.00 2,258.00 0.0K
09:42 2,258.00 2,258.00 2,258.00 2,258.00 0.1K
09:43 2,256.00 2,256.00 2,256.00 2,256.00 0.8K
09:45 2,254.00 2,254.00 2,254.00 2,254.00 1.1K
09:46 2,254.44 2,254.44 2,254.44 2,254.44 0.5K
09:47 2,254.02 2,254.02 2,254.02 2,254.02 0.1K
09:48 2,258.00 2,258.00 2,256.72 2,258.00 1.4K
09:49 2,256.00 2,256.00 2,256.00 2,256.00 1.2K
09:51 2,256.72 2,258.00 2,256.72 2,258.00 0.2K
09:52 2,256.00 2,256.00 2,256.00 2,256.00 0.2K
09:54 2,255.72 2,255.72 2,252.00 2,252.00 1.2K
09:55 2,254.00 2,254.00 2,254.00 2,254.00 0.1K
09:56 2,253.60 2,253.60 2,253.60 2,253.60 1.0K
09:57 2,252.00 2,254.00 2,252.00 2,254.00 0.5K
09:58 2,252.00 2,252.00 2,252.00 2,252.00 0.5K
09:59 2,253.63 2,253.63 2,253.63 2,253.63 1.0K
10:00 2,252.60 2,252.60 2,252.00 2,252.00 1.3K
10:02 2,252.00 2,254.00 2,252.00 2,254.00 0.3K
10:03 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
10:04 2,252.60 2,252.60 2,252.00 2,252.00 1.1K
10:05 2,252.00 2,252.44 2,250.00 2,252.00 1.2K
10:06 2,250.00 2,250.00 2,250.00 2,250.00 0.7K
10:07 2,248.00 2,264.80 2,248.00 2,264.80 1.3K
10:08 2,252.00 2,252.00 2,251.39 2,251.39 0.4K
10:11 2,254.00 2,254.00 2,252.00 2,252.00 0.5K
10:12 2,253.36 2,253.36 2,252.44 2,252.44 0.0K
10:13 2,254.00 2,254.00 2,252.00 2,252.00 1.4K
10:14 2,253.40 2,254.95 2,253.40 2,254.95 1.9K
10:15 2,253.29 2,253.29 2,252.00 2,252.00 2.2K
10:16 2,252.97 2,252.97 2,252.97 2,252.97 3.1K
10:17 2,254.44 2,254.44 2,254.00 2,254.00 0.7K
10:22 2,253.40 2,253.40 2,253.38 2,253.38 0.1K
10:23 2,254.00 2,254.00 2,253.38 2,254.00 0.1K
10:24 2,255.31 2,255.31 2,254.00 2,254.00 0.1K
10:25 2,258.00 2,258.00 2,256.00 2,256.44 0.9K
10:26 2,256.00 2,256.00 2,256.00 2,256.00 0.0K
10:27 2,257.10 2,257.10 2,257.10 2,257.10 0.1K
10:28 2,254.00 2,254.62 2,252.00 2,252.00 0.3K
10:29 2,256.00 2,256.00 2,252.00 2,252.00 0.0K
10:30 2,256.00 2,256.00 2,254.00 2,254.00 0.2K
10:31 2,254.90 2,254.90 2,254.00 2,254.00 1.0K
10:32 2,254.62 2,254.79 2,254.62 2,254.79 0.8K
10:33 2,256.00 2,256.00 2,256.00 2,256.00 0.0K
10:34 2,253.20 2,254.62 2,252.00 2,253.20 2.3K
10:35 2,250.88 2,250.88 2,250.88 2,250.88 0.0K
10:36 2,252.00 2,252.59 2,251.30 2,251.30 0.3K
10:37 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
10:38 2,252.00 2,254.00 2,252.00 2,254.00 0.1K
10:39 2,250.00 2,251.20 2,250.00 2,250.00 0.2K
10:41 2,254.00 2,254.00 2,252.00 2,252.00 0.9K
10:42 2,253.40 2,253.40 2,253.40 2,253.40 0.0K
10:44 2,251.60 2,251.60 2,251.60 2,251.60 0.4K
10:45 2,249.80 2,249.80 2,249.80 2,249.80 0.4K
10:46 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
10:48 2,252.00 2,252.00 2,252.00 2,252.00 0.2K
10:49 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
10:52 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
10:54 2,252.00 2,252.00 2,252.00 2,252.00 0.9K
10:55 2,252.60 2,253.51 2,252.60 2,253.51 0.1K
10:56 2,252.60 2,254.00 2,252.60 2,254.00 0.2K
10:57 2,254.00 2,254.00 2,254.00 2,254.00 0.5K
11:00 2,252.00 2,252.00 2,252.00 2,252.00 1.4K
11:01 2,254.00 2,254.00 2,254.00 2,254.00 0.3K
11:02 2,256.00 2,256.00 2,254.00 2,256.00 1.7K
11:03 2,256.56 2,256.56 2,256.56 2,256.56 0.0K
11:05 2,256.00 2,256.00 2,256.00 2,256.00 0.5K
11:06 2,252.00 2,252.00 2,252.00 2,252.00 0.2K
11:07 2,254.00 2,254.00 2,254.00 2,254.00 0.3K
11:08 2,254.00 2,254.00 2,254.00 2,254.00 0.1K
11:10 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
11:12 2,254.00 2,254.00 2,254.00 2,254.00 0.4K
11:15 2,256.00 2,256.00 2,252.00 2,252.00 1.0K
11:17 2,252.00 2,252.98 2,252.00 2,252.98 5.3K
11:18 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
11:20 2,252.99 2,252.99 2,252.99 2,252.99 1.7K
11:21 2,252.00 2,252.92 2,252.00 2,252.92 0.9K
11:22 2,250.88 2,250.88 2,250.88 2,250.88 0.4K
11:27 2,252.00 2,252.00 2,252.00 2,252.00 0.2K
11:29 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
11:30 2,250.88 2,250.88 2,250.88 2,250.88 0.3K
11:32 2,252.56 2,252.56 2,252.00 2,252.00 0.6K
11:33 2,254.00 2,254.00 2,254.00 2,254.00 0.0K
11:34 2,254.00 2,254.00 2,254.00 2,254.00 0.7K
11:37 2,252.00 2,252.00 2,252.00 2,252.00 0.5K
11:38 2,254.00 2,254.00 2,254.00 2,254.00 0.1K
11:40 2,250.88 2,250.88 2,250.88 2,250.88 0.3K
11:42 2,252.00 2,252.00 2,252.00 2,252.00 0.0K
11:43 2,252.00 2,252.00 2,252.00 2,252.00 0.2K
11:44 2,250.88 2,250.88 2,250.88 2,250.88 0.1K
11:47 2,250.00 2,250.00 2,244.00 2,244.00 1.1K
11:48 2,246.00 2,246.00 2,246.00 2,246.00 0.7K
11:50 2,248.00 2,248.00 2,246.00 2,246.00 0.4K
11:51 2,248.56 2,248.56 2,247.26 2,247.26 0.9K
11:54 2,247.26 2,247.26 2,247.26 2,247.26 0.1K
11:55 2,246.00 2,246.00 2,246.00 2,246.00 0.3K
11:56 2,248.00 2,250.00 2,248.00 2,250.00 0.1K
11:57 2,248.00 2,248.00 2,247.26 2,247.26 0.4K
11:59 2,246.40 2,246.40 2,246.40 2,246.40 2.3K
12:00 2,248.00 2,248.00 2,248.00 2,248.00 0.2K
12:02 2,248.00 2,248.00 2,248.00 2,248.00 1.1K
12:03 2,247.41 2,247.41 2,247.41 2,247.41 0.1K
12:05 2,250.00 2,250.00 2,250.00 2,250.00 0.0K
12:06 2,248.80 2,248.80 2,248.00 2,248.00 0.2K
12:07 2,250.00 2,250.00 2,250.00 2,250.00 0.4K
12:09 2,250.00 2,250.00 2,250.00 2,250.00 0.1K
12:11 2,250.00 2,250.00 2,250.00 2,250.00 0.1K
12:15 2,247.13 2,250.00 2,247.13 2,250.00 0.1K
12:16 2,250.00 2,250.00 2,248.44 2,248.44 1.1K
12:17 2,248.00 2,248.00 2,246.00 2,246.00 0.7K
12:18 2,246.00 2,248.00 2,246.00 2,248.00 0.4K
12:19 2,247.27 2,250.00 2,247.27 2,250.00 0.1K
12:20 2,248.00 2,249.37 2,248.00 2,248.44 1.1K
12:21 2,249.98 2,249.98 2,249.98 2,249.98 0.0K
12:22 2,250.00 2,250.00 2,250.00 2,250.00 1.4K
12:23 2,252.00 2,254.00 2,252.00 2,254.00 0.3K
12:24 2,251.99 2,251.99 2,251.99 2,251.99 0.7K
12:25 2,250.88 2,254.00 2,250.88 2,252.80 2.1K
12:26 2,254.00 2,254.00 2,254.00 2,254.00 0.7K
12:27 2,256.00 2,256.00 2,254.88 2,254.88 1.2K
12:28 2,258.00 2,258.00 2,258.00 2,258.00 0.0K
12:29 2,256.55 2,260.00 2,256.55 2,260.00 1.0K
12:31 2,258.00 2,258.00 2,258.00 2,258.00 1.0K
12:32 2,258.00 2,258.00 2,258.00 2,258.00 0.0K
12:33 2,258.00 2,260.00 2,258.00 2,260.00 0.0K
12:34 2,256.96 2,258.83 2,256.96 2,258.83 0.6K
12:35 2,260.00 2,260.00 2,260.00 2,260.00 0.3K
12:36 2,260.00 2,264.00 2,260.00 2,264.00 0.1K
12:37 2,264.00 2,264.00 2,264.00 2,264.00 0.0K
12:38 2,264.00 2,264.00 2,262.00 2,262.00 0.7K
12:39 2,263.99 2,263.99 2,263.99 2,263.99 0.0K
12:40 2,264.00 2,264.00 2,264.00 2,264.00 0.0K
12:41 2,266.00 2,266.00 2,264.88 2,264.88 3.1K
12:42 2,268.00 2,268.00 2,264.88 2,264.88 0.2K
12:43 2,268.00 2,268.00 2,264.88 2,264.88 0.3K
12:44 2,268.00 2,268.00 2,264.88 2,264.88 1.1K
12:45 2,264.00 2,264.00 2,264.00 2,264.00 1.5K
12:48 2,266.75 2,266.75 2,266.75 2,266.75 0.3K
12:49 2,266.00 2,266.00 2,266.00 2,266.00 0.0K
12:50 2,268.00 2,268.00 2,266.00 2,266.00 2.4K
12:51 2,268.00 2,268.00 2,268.00 2,268.00 1.8K
12:52 2,270.00 2,270.00 2,270.00 2,270.00 1.0K
12:53 2,274.00 2,274.00 2,274.00 2,274.00 7.3K
12:54 2,276.00 2,276.00 2,276.00 2,276.00 1.2K
12:55 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
12:56 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
12:57 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
12:58 2,276.00 2,276.00 2,276.00 2,276.00 1.6K
12:59 2,275.98 2,275.98 2,275.98 2,275.98 0.1K
13:00 2,278.00 2,278.00 2,276.00 2,276.00 0.3K
13:01 2,278.00 2,278.00 2,276.40 2,276.40 2.5K
13:02 2,277.99 2,293.04 2,277.00 2,293.04 2.4K
13:03 2,278.13 2,278.13 2,278.13 2,278.13 1.0K
13:04 2,280.00 2,282.00 2,280.00 2,282.00 0.9K
13:05 2,282.00 2,284.00 2,282.00 2,283.24 1.4K
13:06 2,284.00 2,284.00 2,283.24 2,283.24 0.2K
13:07 2,282.00 2,282.00 2,280.00 2,280.00 3.0K
13:08 2,282.00 2,282.00 2,282.00 2,282.00 0.1K
13:10 2,276.00 2,276.00 2,276.00 2,276.00 6.7K
13:12 2,274.00 2,274.00 2,274.00 2,274.00 0.2K
13:13 2,272.00 2,272.00 2,272.00 2,272.00 0.0K
13:14 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
13:15 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
13:16 2,272.00 2,273.00 2,272.00 2,273.00 4.0K
13:17 2,274.00 2,276.00 2,274.00 2,276.00 1.6K
13:18 2,278.00 2,278.00 2,274.00 2,274.00 0.2K
13:20 2,276.00 2,276.00 2,276.00 2,276.00 0.7K
13:21 2,274.00 2,274.00 2,274.00 2,274.00 0.5K
13:23 2,272.00 2,272.00 2,272.00 2,272.00 1.0K
13:24 2,272.00 2,272.00 2,272.00 2,272.00 0.1K
13:26 2,274.00 2,274.00 2,274.00 2,274.00 0.1K
13:27 2,272.10 2,274.00 2,272.10 2,274.00 0.2K
13:28 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
13:29 2,273.24 2,273.24 2,272.00 2,272.00 0.8K
13:30 2,272.00 2,276.00 2,272.00 2,276.00 2.4K
13:31 2,278.00 2,284.00 2,278.00 2,284.00 1.3K
13:32 2,282.00 2,282.00 2,280.00 2,280.00 1.4K
13:33 2,278.00 2,278.50 2,278.00 2,278.00 0.2K
13:34 2,278.00 2,279.20 2,278.00 2,279.20 0.4K
13:35 2,278.77 2,280.00 2,278.00 2,280.00 0.1K
13:36 2,280.00 2,280.00 2,280.00 2,280.00 2.1K
13:37 2,280.00 2,282.00 2,280.00 2,282.00 0.3K
13:38 2,280.00 2,280.00 2,278.00 2,280.00 1.8K
13:39 2,278.00 2,278.00 2,277.27 2,277.27 0.3K
13:40 2,276.00 2,276.00 2,276.00 2,276.00 0.7K
13:41 2,278.00 2,278.00 2,278.00 2,278.00 0.3K
13:42 2,278.00 2,280.00 2,278.00 2,280.00 0.3K
13:43 2,278.00 2,278.00 2,278.00 2,278.00 0.8K
13:44 2,278.00 2,278.00 2,278.00 2,278.00 0.2K
13:45 2,278.00 2,280.00 2,278.00 2,280.00 0.2K
13:47 2,280.00 2,282.00 2,280.00 2,282.00 0.4K
13:49 2,282.00 2,282.00 2,280.17 2,280.17 0.3K
13:50 2,284.00 2,284.00 2,282.00 2,282.00 0.1K
13:52 2,280.00 2,282.00 2,280.00 2,282.00 0.3K
13:54 2,282.00 2,283.99 2,282.00 2,283.99 0.6K
13:56 2,284.00 2,284.00 2,282.00 2,282.00 4.0K
13:59 2,282.62 2,284.00 2,282.62 2,284.00 0.4K
14:00 2,282.00 2,282.00 2,280.00 2,280.00 1.4K
14:01 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
14:03 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
14:04 2,278.00 2,278.00 2,278.00 2,278.00 0.4K
14:06 2,280.00 2,280.00 2,280.00 2,280.00 0.1K
14:08 2,284.00 2,284.00 2,284.00 2,284.00 1.0K
14:09 2,284.77 2,284.77 2,280.00 2,280.00 0.2K
14:10 2,284.00 2,284.00 2,284.00 2,284.00 0.0K
14:11 2,283.24 2,283.24 2,283.24 2,283.24 0.3K
14:12 2,284.00 2,284.00 2,283.39 2,283.39 0.2K
14:13 2,284.00 2,284.00 2,284.00 2,284.00 0.3K
14:14 2,286.00 2,286.00 2,284.63 2,286.00 0.2K
14:16 2,287.32 2,288.00 2,285.24 2,285.24 0.6K
14:17 2,285.40 2,286.00 2,285.40 2,286.00 0.1K
14:18 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
14:19 2,286.00 2,286.00 2,284.40 2,286.00 2.6K
14:21 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
14:22 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
14:23 2,284.00 2,284.00 2,284.00 2,284.00 0.0K
14:24 2,284.00 2,284.00 2,280.00 2,280.00 0.6K
14:25 2,278.00 2,280.00 2,276.00 2,280.00 0.7K
14:26 2,280.75 2,280.75 2,278.00 2,278.00 0.1K
14:27 2,280.74 2,280.74 2,280.74 2,280.74 0.1K
14:28 2,280.00 2,282.00 2,279.27 2,282.00 0.4K
14:29 2,282.00 2,286.00 2,282.00 2,286.00 0.2K
14:30 2,285.00 2,288.00 2,285.00 2,288.00 0.4K
14:31 2,284.00 2,288.00 2,282.00 2,282.00 2.2K
14:32 2,284.00 2,284.00 2,280.00 2,282.00 0.3K
14:33 2,282.00 2,282.00 2,282.00 2,282.00 0.4K
14:34 2,280.00 2,286.00 2,280.00 2,286.00 0.6K
14:35 2,288.00 2,288.00 2,286.00 2,286.00 1.2K
14:36 2,288.00 2,288.00 2,284.00 2,286.06 1.4K
14:37 2,288.00 2,288.00 2,282.00 2,282.00 0.8K
14:38 2,286.00 2,286.00 2,282.00 2,282.00 2.0K
14:39 2,282.06 2,282.75 2,280.00 2,280.00 1.4K
14:40 2,280.00 2,280.00 2,280.00 2,280.00 0.5K
14:41 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
14:42 2,274.00 2,278.00 2,274.00 2,278.00 0.2K
14:43 2,278.00 2,282.00 2,278.00 2,282.00 1.1K
14:44 2,282.00 2,282.00 2,278.00 2,278.00 1.0K
14:45 2,274.00 2,278.00 2,274.00 2,278.00 0.2K
14:46 2,277.99 2,278.00 2,276.66 2,276.66 0.1K
14:47 2,277.30 2,277.30 2,277.30 2,277.30 0.0K
14:48 2,280.00 2,280.00 2,278.00 2,278.00 0.0K
14:49 2,280.00 2,280.00 2,274.00 2,274.00 0.8K
14:50 2,274.66 2,278.00 2,274.66 2,278.00 0.8K
14:51 2,278.00 2,278.00 2,275.34 2,275.34 0.1K
14:52 2,280.00 2,280.00 2,275.38 2,275.38 0.2K
14:53 2,278.00 2,278.09 2,276.00 2,276.00 0.5K
14:54 2,276.00 2,276.00 2,276.00 2,276.00 0.1K
14:55 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
14:56 2,280.00 2,280.00 2,276.00 2,276.00 0.2K
14:57 2,276.00 2,282.00 2,276.00 2,282.00 0.2K
14:58 2,278.00 2,278.00 2,278.00 2,278.00 0.0K
14:59 2,282.00 2,282.00 2,278.00 2,278.00 0.0K
15:00 2,282.00 2,284.00 2,281.06 2,284.00 1.3K
15:01 2,284.28 2,288.00 2,284.28 2,286.00 2.2K
15:02 2,288.00 2,292.00 2,288.00 2,288.36 1.4K
15:03 2,288.00 2,288.00 2,288.00 2,288.00 1.5K
15:04 2,290.00 2,290.00 2,288.00 2,290.00 0.3K
15:05 2,290.00 2,290.00 2,288.77 2,288.77 0.4K
15:06 2,292.00 2,292.00 2,286.00 2,286.00 2.2K
15:07 2,284.00 2,288.00 2,284.00 2,288.00 0.5K
15:08 2,286.00 2,288.00 2,286.00 2,286.00 0.4K
15:09 2,286.88 2,298.00 2,286.88 2,298.00 0.9K
15:10 2,294.88 2,296.00 2,294.00 2,296.00 1.6K
15:11 2,298.00 2,298.00 2,296.00 2,296.00 0.4K
15:12 2,298.00 2,298.00 2,294.00 2,294.00 0.8K
15:13 2,296.00 2,296.00 2,295.33 2,295.70 1.6K
15:14 2,296.00 2,298.00 2,296.00 2,298.00 0.6K
15:15 2,300.00 2,302.00 2,300.00 2,302.00 1.2K
15:16 2,304.00 2,306.00 2,302.00 2,306.00 0.6K
15:17 2,306.20 2,308.00 2,306.19 2,308.00 0.4K
15:18 2,310.00 2,310.00 2,306.00 2,308.00 0.8K
15:19 2,310.00 2,310.00 2,306.00 2,306.03 0.7K
15:20 2,304.00 2,304.00 2,302.00 2,304.00 2.7K
15:21 2,304.00 2,306.00 2,304.00 2,306.00 0.7K
15:22 2,306.00 2,310.00 2,306.00 2,310.00 0.3K
15:23 2,310.00 2,312.00 2,310.00 2,312.00 0.8K
15:24 2,310.76 2,310.76 2,308.00 2,308.00 0.9K
15:25 2,308.00 2,308.00 2,305.18 2,308.00 0.7K
15:26 2,308.00 2,308.00 2,306.00 2,306.00 1.0K
15:27 2,308.00 2,308.00 2,304.00 2,304.00 0.2K
15:28 2,306.00 2,306.00 2,302.00 2,304.00 1.3K
15:29 2,302.00 2,302.00 2,300.00 2,301.26 1.0K
15:30 2,302.00 2,302.00 2,302.00 2,302.00 0.0K
15:31 2,302.00 2,302.97 2,302.00 2,302.97 2.9K
15:32 2,300.00 2,308.00 2,300.00 2,308.00 1.1K
15:33 2,310.00 2,310.00 2,308.00 2,308.00 0.9K
15:34 2,308.00 2,310.00 2,308.00 2,310.00 0.1K
15:35 2,311.86 2,311.86 2,308.00 2,308.00 1.5K
15:36 2,308.00 2,308.00 2,304.00 2,304.00 0.1K
15:37 2,307.43 2,307.47 2,306.00 2,306.00 0.2K
15:38 2,306.66 2,306.66 2,304.00 2,304.00 0.2K
15:39 2,308.00 2,308.00 2,308.00 2,308.00 0.0K
15:40 2,308.00 2,310.00 2,308.00 2,308.00 0.5K
15:41 2,306.00 2,310.00 2,306.00 2,306.00 2.0K
15:42 2,310.00 2,310.00 2,308.00 2,308.61 0.8K
15:43 2,308.00 2,308.00 2,308.00 2,308.00 0.4K
15:45 2,306.00 2,310.00 2,306.00 2,310.00 0.4K
15:46 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
15:47 2,306.00 2,314.00 2,304.00 2,312.00 5.5K
15:48 2,312.00 2,312.00 2,312.00 2,312.00 0.5K
15:49 2,310.00 2,312.00 2,310.00 2,312.00 0.3K
15:50 2,314.00 2,314.00 2,310.00 2,310.00 0.4K
15:51 2,314.00 2,314.00 2,314.00 2,314.00 0.6K
15:52 2,318.00 2,318.00 2,314.00 2,315.22 0.1K
15:53 2,314.88 2,320.00 2,314.88 2,320.00 2.7K
15:54 2,318.00 2,319.86 2,318.00 2,319.86 0.2K
15:55 2,320.00 2,322.00 2,318.00 2,322.00 1.5K
15:56 2,322.00 2,322.00 2,320.00 2,320.00 0.0K
15:57 2,320.00 2,320.00 2,318.00 2,318.68 1.2K
15:58 2,317.32 2,318.00 2,317.32 2,318.00 5.9K
15:59 2,318.53 2,318.66 2,312.00 2,312.00 2.2K
16:00 2,312.66 2,312.66 2,312.66 2,312.66 0.1K
16:01 2,312.00 2,314.00 2,310.00 2,314.00 1.2K
16:02 2,314.00 2,314.00 2,314.00 2,314.00 0.4K
16:03 2,314.00 2,316.00 2,313.27 2,314.00 0.6K
16:04 2,315.34 2,320.00 2,314.00 2,318.00 1.9K
16:05 2,316.00 2,316.68 2,316.00 2,316.68 0.7K
16:06 2,312.00 2,312.00 2,309.60 2,310.00 1.8K
16:07 2,308.00 2,308.00 2,308.00 2,308.00 0.0K
16:08 2,310.00 2,312.00 2,310.00 2,312.00 1.2K
16:09 2,312.68 2,312.68 2,312.00 2,312.00 0.2K
16:10 2,312.00 2,314.00 2,312.00 2,313.33 0.7K
16:11 2,313.33 2,314.00 2,310.00 2,312.00 1.4K
16:12 2,313.33 2,314.00 2,313.33 2,314.00 0.9K
16:13 2,316.00 2,318.00 2,316.00 2,318.00 0.7K
16:14 2,317.36 2,320.00 2,317.36 2,320.00 0.1K
16:15 2,316.00 2,317.64 2,314.00 2,314.00 10.8K
16:16 2,312.00 2,318.00 2,312.00 2,316.66 3.9K
16:17 2,318.00 2,318.00 2,316.00 2,318.00 1.1K
16:18 2,320.00 2,320.00 2,320.00 2,320.00 0.0K
16:19 2,316.72 2,320.00 2,316.72 2,318.00 1.1K
16:20 2,320.00 2,322.00 2,320.00 2,322.00 2.3K
16:21 2,322.00 2,324.00 2,320.00 2,320.00 3.8K
16:22 2,320.00 2,321.99 2,320.00 2,321.00 1.6K
16:23 2,322.00 2,322.00 2,320.00 2,320.00 0.6K
16:24 2,320.66 2,326.00 2,320.00 2,326.00 3.1K
16:25 2,323.33 2,328.00 2,323.33 2,323.81 17.9K
16:26 2,324.00 2,326.00 2,324.00 2,324.00 2.5K
16:27 2,322.00 2,322.00 2,320.00 2,320.00 5.0K
16:28 2,320.68 2,324.00 2,319.32 2,324.00 4.1K
16:29 2,324.68 2,324.68 2,322.00 2,322.00 1.5K
16:35 2,320.00 2,320.00 2,320.00 2,320.00 473.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据