嘉能可

GLEN
🏛️ 英国 →
335.75
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
08:00 332.85 333.31 332.10 332.27 325.5K
08:01 332.15 333.50 332.15 333.09 65.4K
08:02 332.95 333.50 332.95 333.23 75.5K
08:03 333.45 333.55 333.00 333.55 44.7K
08:04 333.20 333.50 332.80 333.43 53.5K
08:05 333.20 333.36 332.65 332.70 136.8K
08:06 332.75 333.08 332.40 332.90 43.5K
08:07 333.10 333.85 333.10 333.69 74.5K
08:08 333.58 333.75 333.40 333.75 77.2K
08:09 334.32 334.32 333.45 333.70 83.7K
08:10 333.85 333.85 333.40 333.45 71.1K
08:11 333.40 333.45 333.40 333.45 14.0K
08:12 333.35 333.53 333.35 333.53 10.9K
08:13 333.35 333.75 333.20 333.75 48.3K
08:14 333.75 333.80 333.30 333.40 69.0K
08:15 333.35 333.35 332.80 333.15 60.5K
08:16 332.85 333.15 332.85 333.15 64.4K
08:17 333.55 335.05 333.30 333.30 140.1K
08:18 333.25 333.45 333.25 333.45 35.6K
08:19 333.55 333.60 333.40 333.40 61.7K
08:20 333.60 333.60 333.25 333.30 41.4K
08:21 333.35 333.50 333.20 333.20 35.0K
08:22 333.35 333.35 333.10 333.35 25.0K
08:23 333.25 333.65 333.25 333.60 26.0K
08:24 333.55 333.55 333.20 333.50 21.9K
08:25 333.50 333.50 333.25 333.45 51.6K
08:26 333.40 333.85 333.40 333.85 34.4K
08:27 334.05 334.05 333.95 334.00 41.7K
08:28 334.00 334.10 334.00 334.10 13.8K
08:29 334.06 334.10 334.01 334.03 9.7K
08:30 334.15 334.40 334.00 334.15 28.9K
08:31 334.10 334.10 333.80 333.80 19.7K
08:32 333.70 333.85 333.70 333.70 2.6K
08:33 333.75 333.79 333.65 333.66 39.0K
08:34 333.70 333.85 333.60 333.79 18.3K
08:35 333.80 333.90 333.65 333.80 17.5K
08:36 333.84 333.84 333.55 333.55 10.2K
08:37 333.65 334.15 333.60 334.15 62.6K
08:38 334.35 334.40 334.30 334.30 33.8K
08:39 334.25 334.35 334.15 334.20 86.9K
08:40 334.25 334.85 334.25 334.85 43.2K
08:41 334.60 334.75 334.40 334.40 25.6K
08:42 334.45 334.45 334.30 334.45 1.5K
08:43 334.29 334.35 334.29 334.35 22.0K
08:44 334.40 334.40 334.20 334.35 4.0K
08:45 334.30 334.30 334.00 334.00 3.3K
08:46 333.95 333.95 333.75 333.90 23.6K
08:47 333.90 333.92 333.65 333.65 20.8K
08:48 333.66 333.69 333.66 333.69 3.3K
08:49 333.55 333.95 333.55 333.90 7.7K
08:50 333.95 333.98 333.95 333.98 1.6K
08:51 333.90 333.94 333.75 333.75 3.8K
08:52 333.75 333.75 333.65 333.70 2.3K
08:53 333.62 333.75 333.55 333.65 26.3K
08:54 333.55 333.60 333.45 333.50 13.4K
08:55 333.40 333.45 333.30 333.30 17.5K
08:56 333.40 333.40 333.25 333.25 9.6K
08:57 333.15 333.43 333.15 333.30 25.9K
08:58 333.10 333.25 332.70 332.70 86.8K
08:59 332.90 333.10 332.90 333.10 57.1K
09:00 333.05 333.30 333.05 333.25 182.1K
09:01 333.10 333.15 332.85 332.87 32.4K
09:02 332.96 334.31 332.80 334.31 7.6K
09:03 333.00 333.05 333.00 333.03 4.9K
09:04 333.20 333.92 333.20 333.92 15.3K
09:05 333.35 333.55 333.35 333.45 9.5K
09:06 333.48 333.75 333.48 333.60 20.0K
09:07 333.55 333.70 333.55 333.70 6.0K
09:08 333.75 333.75 333.60 333.60 3.6K
09:09 333.80 333.85 333.75 333.85 16.9K
09:10 333.85 333.90 333.75 333.75 8.7K
09:11 333.60 333.60 333.35 333.35 16.0K
09:12 333.40 333.40 333.25 333.35 11.4K
09:13 333.34 333.40 333.30 333.40 12.1K
09:14 333.36 333.36 333.35 333.35 39.5K
09:15 333.25 333.25 332.75 332.75 20.7K
09:16 332.70 332.85 332.60 332.60 57.9K
09:17 332.46 332.55 332.13 332.35 60.9K
09:18 332.25 332.35 332.15 332.15 17.9K
09:19 332.25 332.40 332.25 332.25 76.8K
09:20 332.15 332.30 332.15 332.20 1.1K
09:21 332.40 332.65 332.40 332.65 12.4K
09:22 332.65 332.80 332.65 332.80 1.5K
09:23 332.90 333.10 332.90 333.10 53.2K
09:24 333.15 333.50 333.15 333.50 6.6K
09:25 333.41 333.41 333.25 333.25 16.0K
09:26 333.25 333.30 333.21 333.30 15.0K
09:27 333.21 333.30 333.20 333.30 35.9K
09:28 333.30 333.35 333.30 333.35 5.6K
09:29 333.25 333.35 333.25 333.27 52.7K
09:30 333.35 333.50 333.30 333.50 12.0K
09:31 333.60 333.65 333.43 333.43 17.9K
09:32 333.20 333.40 333.20 333.40 9.3K
09:33 333.40 333.40 333.30 333.30 7.7K
09:34 333.25 333.25 332.85 332.90 87.8K
09:35 333.05 333.15 332.80 332.90 46.0K
09:36 332.85 332.85 332.75 332.85 8.4K
09:37 332.80 332.95 332.70 332.75 76.4K
09:38 333.00 333.10 332.93 333.10 5.2K
09:39 333.05 333.05 333.00 333.00 60.0K
09:40 333.00 333.10 333.00 333.01 10.3K
09:41 332.95 333.00 332.94 332.94 5.6K
09:42 332.85 333.00 332.85 332.97 5.8K
09:43 332.92 333.20 332.92 333.05 17.3K
09:44 333.00 333.00 332.85 332.90 11.7K
09:45 332.90 333.00 332.80 333.00 3.0K
09:46 332.90 333.05 332.75 332.75 44.5K
09:47 332.75 332.92 332.75 332.90 9.1K
09:48 332.85 332.85 332.82 332.82 31.6K
09:49 332.89 332.89 332.89 332.89 0.1K
09:50 332.75 332.80 332.75 332.80 1.9K
09:51 332.85 333.15 332.85 333.15 5.2K
09:52 333.13 333.29 333.13 333.29 10.3K
09:53 333.20 333.20 333.20 333.20 10.5K
09:54 333.15 333.15 333.00 333.05 4.8K
09:55 332.99 332.99 332.85 332.85 3.0K
09:56 332.90 332.90 332.78 332.78 35.1K
09:57 332.70 332.75 332.50 332.75 9.9K
09:58 332.65 332.70 332.55 332.55 21.1K
09:59 332.55 332.55 332.45 332.45 4.3K
10:00 332.30 332.30 332.10 332.10 16.0K
10:01 332.17 332.20 332.15 332.20 7.8K
10:02 332.25 332.50 332.25 332.50 17.1K
10:03 332.40 332.50 332.40 332.45 6.1K
10:04 332.55 332.80 332.55 332.80 2.2K
10:05 332.80 332.80 332.70 332.80 11.5K
10:06 332.95 332.95 332.80 332.80 12.7K
10:07 332.86 332.86 332.55 332.55 3.2K
10:08 332.60 332.60 332.40 332.40 34.8K
10:09 332.49 332.50 332.40 332.40 22.2K
10:10 332.60 332.60 332.60 332.60 1.3K
10:11 332.50 332.57 332.45 332.45 8.0K
10:12 332.55 332.65 332.55 332.60 4.1K
10:13 332.65 332.65 332.55 332.55 1.9K
10:14 332.60 332.60 332.50 332.50 1.8K
10:15 332.45 332.45 332.45 332.45 3.8K
10:16 332.40 332.40 332.34 332.34 2.6K
10:17 332.36 332.36 332.27 332.35 7.9K
10:18 332.35 332.35 332.35 332.35 0.0K
10:19 332.30 332.35 332.30 332.35 6.0K
10:20 332.25 332.30 332.20 332.25 15.7K
10:21 332.23 332.23 332.10 332.10 9.0K
10:22 332.10 332.10 331.90 331.90 4.6K
10:23 331.99 332.00 331.80 331.90 40.1K
10:24 331.90 332.05 331.70 331.70 21.7K
10:25 331.65 331.70 331.65 331.70 1.9K
10:26 331.75 331.80 331.75 331.80 0.3K
10:27 331.70 331.70 331.62 331.62 4.1K
10:28 331.85 331.85 331.80 331.80 24.3K
10:29 331.70 331.80 331.70 331.80 1.6K
10:30 331.79 331.85 331.74 331.77 4.1K
10:31 331.85 331.85 331.85 331.85 4.1K
10:32 331.80 332.00 331.80 332.00 22.1K
10:33 331.95 331.95 331.95 331.95 30.5K
10:34 331.90 331.90 331.90 331.90 4.0K
10:35 331.90 332.15 331.90 332.15 17.0K
10:36 332.10 332.17 332.07 332.10 27.2K
10:37 332.06 332.20 332.05 332.20 10.7K
10:38 332.11 332.11 332.11 332.11 6.0K
10:39 332.22 332.30 332.20 332.20 3.5K
10:40 332.20 332.20 332.15 332.15 7.5K
10:41 332.00 332.15 331.99 332.13 25.3K
10:42 332.05 332.10 332.05 332.09 4.5K
10:43 332.10 332.15 332.06 332.15 2.9K
10:44 332.05 332.05 332.05 332.05 4.6K
10:45 331.80 331.95 331.75 331.90 37.2K
10:46 331.80 331.95 331.75 331.95 4.8K
10:47 331.95 331.95 331.95 331.95 1.4K
10:48 331.95 332.20 331.95 332.20 114.7K
10:50 332.20 332.20 332.05 332.05 30.4K
10:51 332.10 332.20 332.10 332.10 7.8K
10:52 332.15 332.25 332.15 332.15 9.3K
10:53 332.15 332.25 332.15 332.20 2.5K
10:54 332.20 332.30 332.15 332.30 6.8K
10:55 332.20 332.35 332.20 332.35 16.6K
10:56 332.20 332.25 332.19 332.25 5.9K
10:57 332.10 332.15 332.10 332.15 9.5K
10:58 332.05 332.05 331.90 332.05 0.0K
10:59 332.05 332.10 331.90 331.90 3.0K
11:00 332.10 332.10 332.00 332.05 0.5K
11:01 332.05 332.15 332.05 332.11 5.7K
11:02 332.15 332.15 332.05 332.05 7.3K
11:03 332.05 332.05 331.85 331.95 14.1K
11:04 331.90 331.90 331.75 331.75 4.0K
11:05 331.65 331.70 331.65 331.70 4.5K
11:06 331.70 331.80 331.70 331.80 1.7K
11:07 331.85 332.00 331.85 332.00 6.5K
11:08 332.00 332.00 331.95 331.95 1.3K
11:09 331.95 331.95 331.90 331.95 1.4K
11:10 331.94 332.10 331.94 332.00 2.1K
11:11 332.05 332.10 332.05 332.10 5.4K
11:12 332.10 332.25 332.10 332.25 1.7K
11:13 332.25 332.25 332.15 332.15 4.3K
11:14 332.00 332.05 331.85 331.90 41.8K
11:15 331.90 331.90 331.80 331.90 0.5K
11:16 331.90 331.90 331.85 331.90 7.0K
11:17 331.87 332.00 331.75 331.75 9.6K
11:18 331.75 331.75 331.60 331.60 30.4K
11:19 331.60 331.70 331.60 331.60 9.8K
11:20 331.70 331.70 331.60 331.60 4.9K
11:21 331.60 331.70 331.55 331.70 34.3K
11:22 331.75 331.80 331.75 331.78 3.4K
11:23 331.80 331.80 331.70 331.80 2.8K
11:24 331.90 331.95 331.90 331.95 4.5K
11:25 332.05 332.05 332.05 332.05 1.5K
11:26 332.05 332.05 332.05 332.05 0.9K
11:27 332.01 332.01 331.76 331.85 13.7K
11:28 331.80 331.80 331.70 331.75 0.6K
11:29 331.80 331.95 331.80 331.85 2.9K
11:30 331.75 331.75 331.55 331.65 26.5K
11:31 331.55 331.60 331.45 331.60 33.0K
11:32 331.55 331.55 331.35 331.45 25.0K
11:33 331.30 331.40 331.30 331.35 9.1K
11:34 331.36 331.38 331.30 331.38 8.9K
11:35 331.30 331.30 331.30 331.30 0.0K
11:36 331.30 331.45 331.30 331.35 2.7K
11:37 331.25 331.40 331.25 331.25 27.4K
11:38 331.30 331.35 331.30 331.35 9.3K
11:39 331.30 331.30 331.29 331.29 5.2K
11:40 331.55 331.70 331.55 331.70 56.7K
11:41 331.70 331.72 331.70 331.72 6.3K
11:42 331.75 331.75 331.35 331.40 80.8K
11:43 331.45 331.45 331.10 331.11 73.3K
11:44 331.00 331.15 331.00 331.04 11.8K
11:45 331.15 331.15 331.00 331.05 4.9K
11:46 331.05 331.10 330.95 331.10 7.3K
11:47 331.05 331.05 330.80 330.80 0.6K
11:48 330.80 330.91 330.80 330.91 7.8K
11:49 330.85 331.00 330.85 331.00 5.9K
11:50 331.05 331.10 331.05 331.05 9.6K
11:51 331.05 331.10 330.95 331.05 1.3K
11:53 331.10 331.15 331.00 331.15 1.1K
11:55 331.20 331.20 331.20 331.20 0.4K
11:56 331.20 331.20 331.20 331.20 1.2K
11:57 331.25 331.50 331.25 331.50 12.9K
11:58 331.50 331.50 331.50 331.50 6.6K
11:59 331.50 331.50 331.50 331.50 5.1K
12:00 331.45 331.45 331.45 331.45 3.6K
12:01 331.60 331.75 331.60 331.75 5.5K
12:02 331.90 331.90 331.90 331.90 0.3K
12:03 332.00 332.10 332.00 332.05 2.7K
12:04 332.15 332.15 332.15 332.15 1.5K
12:05 332.00 332.00 331.90 331.95 15.9K
12:06 331.80 331.90 331.80 331.90 5.4K
12:07 331.95 331.95 331.92 331.92 3.4K
12:08 331.95 331.95 331.85 331.85 10.0K
12:09 331.95 331.95 331.85 331.85 0.0K
12:10 331.94 331.95 331.94 331.95 6.0K
12:11 332.05 332.05 331.80 331.80 13.1K
12:12 331.90 331.90 331.84 331.90 5.6K
12:13 331.90 331.90 331.83 331.83 0.1K
12:14 331.95 331.95 331.85 331.85 2.0K
12:15 331.95 331.95 331.90 331.90 1.4K
12:16 331.90 331.90 331.75 331.84 11.3K
12:17 331.75 331.75 331.40 331.40 35.7K
12:18 331.40 331.50 331.40 331.44 4.2K
12:19 331.40 331.45 331.35 331.35 24.4K
12:20 331.55 331.60 331.45 331.50 5.7K
12:21 331.50 331.50 331.50 331.50 0.0K
12:22 331.55 331.55 331.55 331.55 0.0K
12:23 331.45 331.45 331.25 331.25 4.2K
12:24 331.30 331.40 331.30 331.40 3.1K
12:26 331.39 331.45 331.39 331.45 2.0K
12:27 331.35 331.50 331.35 331.50 30.9K
12:28 331.45 331.45 331.40 331.45 5.5K
12:29 331.60 331.60 331.60 331.60 1.0K
12:30 331.60 331.60 331.60 331.60 1.9K
12:31 331.60 331.70 331.60 331.70 1.7K
12:32 331.85 331.90 331.85 331.90 3.3K
12:33 331.94 332.05 331.90 332.00 18.8K
12:34 332.10 332.15 332.10 332.15 1.6K
12:35 332.20 332.20 332.10 332.17 17.9K
12:36 332.20 332.25 332.15 332.25 20.6K
12:37 332.40 332.40 332.26 332.30 7.3K
12:38 332.30 332.45 332.30 332.45 4.3K
12:39 332.45 332.45 332.40 332.40 0.0K
12:40 332.40 332.50 332.40 332.50 0.0K
12:41 332.45 332.45 332.35 332.35 1.7K
12:42 332.45 332.50 332.45 332.50 2.0K
12:43 332.50 332.58 332.50 332.58 16.7K
12:44 332.60 332.60 332.50 332.55 2.1K
12:45 332.45 332.45 332.40 332.40 18.6K
12:46 332.40 332.40 332.30 332.40 6.3K
12:47 332.40 332.40 332.40 332.40 2.2K
12:48 332.35 332.40 332.35 332.40 3.2K
12:50 332.37 332.40 332.30 332.40 1.7K
12:51 332.30 332.50 332.30 332.50 36.6K
12:52 332.55 332.60 332.55 332.60 7.2K
12:53 332.45 332.55 332.45 332.48 11.7K
12:54 332.40 332.45 332.40 332.45 14.9K
12:55 332.55 332.55 332.42 332.50 2.5K
12:56 332.40 332.55 332.40 332.50 0.6K
12:57 332.50 332.50 332.40 332.40 6.6K
12:58 332.36 332.40 332.36 332.40 2.6K
12:59 332.45 332.45 332.30 332.35 0.7K
13:00 332.10 332.20 332.10 332.10 3.5K
13:01 332.10 332.10 331.88 331.88 5.8K
13:02 331.75 331.80 331.71 331.71 2.7K
13:03 331.65 331.70 331.65 331.65 9.1K
13:04 331.67 331.67 331.67 331.67 1.0K
13:05 331.70 331.70 331.60 331.60 0.3K
13:06 331.60 331.60 331.50 331.60 4.4K
13:07 331.50 331.50 331.50 331.50 0.0K
13:08 331.55 331.55 331.35 331.35 2.9K
13:09 331.50 331.80 331.50 331.80 5.6K
13:10 331.76 331.85 331.76 331.85 0.1K
13:11 331.85 331.85 331.65 331.65 6.0K
13:12 331.58 331.58 331.58 331.58 0.1K
13:13 331.47 331.55 331.46 331.55 7.4K
13:14 331.60 331.60 331.60 331.60 0.1K
13:15 331.60 331.60 331.45 331.56 5.1K
13:16 331.60 331.60 331.45 331.45 22.1K
13:17 331.50 331.55 331.50 331.55 3.2K
13:18 331.55 331.55 331.55 331.55 4.5K
13:19 331.60 331.60 331.60 331.60 2.8K
13:20 331.55 331.55 331.55 331.55 4.7K
13:21 331.50 331.55 331.50 331.50 2.6K
13:22 331.49 331.55 331.49 331.50 3.3K
13:23 331.45 331.45 331.45 331.45 3.7K
13:24 331.35 331.40 331.35 331.40 6.9K
13:25 331.35 331.40 331.35 331.40 21.0K
13:26 331.35 331.35 331.33 331.35 0.1K
13:27 331.35 331.35 331.25 331.30 10.2K
13:28 331.35 331.50 331.35 331.50 39.1K
13:29 331.55 331.68 331.55 331.65 5.9K
13:30 331.55 331.75 331.50 331.75 8.6K
13:31 331.75 331.85 331.75 331.84 14.8K
13:32 331.80 331.85 331.55 331.55 91.9K
13:33 331.55 331.60 331.55 331.60 0.1K
13:34 331.70 331.75 331.70 331.75 1.1K
13:35 331.80 331.80 331.70 331.80 10.8K
13:36 331.83 331.90 331.83 331.90 1.5K
13:37 332.00 332.00 331.95 332.00 8.8K
13:38 331.98 331.98 331.94 331.94 10.7K
13:39 331.90 331.90 331.90 331.90 0.6K
13:40 331.93 332.10 331.85 332.10 16,622.6K
13:41 332.30 332.35 332.25 332.25 4.9K
13:42 332.32 332.50 332.32 332.45 6.0K
13:43 332.40 332.45 332.25 332.30 42.5K
13:44 332.40 332.43 332.35 332.43 21.6K
13:45 332.35 332.50 332.35 332.40 11.1K
13:46 332.90 332.90 332.35 332.35 1.3K
13:47 332.29 332.94 332.29 332.94 8.1K
13:48 332.40 332.40 332.40 332.40 1.4K
13:49 332.30 332.50 332.30 332.50 29.1K
13:50 332.50 332.60 332.50 332.60 3.8K
13:51 332.50 332.60 332.45 332.60 3.6K
13:52 332.40 332.55 332.40 332.54 22.2K
13:53 332.50 332.55 332.50 332.50 2.8K
13:54 332.45 332.50 332.45 332.50 20.5K
13:55 332.49 332.55 332.45 332.55 21.8K
13:56 332.55 332.55 332.40 332.40 9.3K
13:57 332.43 332.50 332.40 332.50 4.8K
13:58 332.55 332.65 332.55 332.65 3.8K
13:59 332.62 332.70 332.62 332.65 13.6K
14:00 332.65 332.65 332.50 332.50 9.9K
14:01 332.50 332.50 332.35 332.40 6.7K
14:02 332.50 332.50 332.40 332.40 1.2K
14:03 332.55 332.75 332.40 332.75 10.4K
14:04 332.75 332.75 332.55 332.60 88.2K
14:05 332.50 332.75 332.50 332.66 87.7K
14:06 332.75 332.75 332.65 332.65 122.5K
14:07 332.74 332.89 332.70 332.70 46.1K
14:08 332.70 332.79 332.70 332.79 2.8K
14:09 332.75 332.85 332.65 332.65 22.1K
14:10 332.65 332.90 332.65 332.90 6.3K
14:11 332.85 332.85 332.50 332.60 43.2K
14:12 332.50 332.50 332.50 332.50 1.7K
14:13 332.57 332.57 332.50 332.55 5.7K
14:14 332.55 332.60 332.50 332.60 15.5K
14:15 332.50 332.60 332.50 332.60 10.1K
14:16 332.65 332.70 332.55 332.70 43.8K
14:17 332.59 332.65 332.55 332.65 8.7K
14:18 332.55 332.70 332.55 332.60 7.8K
14:19 332.70 332.70 332.65 332.70 2.5K
14:20 332.70 332.70 332.60 332.60 14.4K
14:21 332.70 332.85 332.65 332.85 11.0K
14:22 332.90 332.90 332.80 332.90 10.1K
14:23 332.90 332.95 332.75 332.90 31.3K
14:24 332.90 332.95 332.75 332.85 23.2K
14:25 332.85 332.95 332.85 332.85 22.6K
14:26 332.85 333.05 332.85 333.00 40.0K
14:27 333.05 333.10 332.94 333.10 8.3K
14:28 333.15 333.25 333.15 333.25 2.2K
14:29 333.25 333.30 333.20 333.30 7.3K
14:30 333.30 333.95 333.30 333.70 88.3K
14:31 333.70 333.70 333.40 333.49 63.0K
14:32 333.60 334.00 333.60 333.96 63.3K
14:33 333.91 334.20 333.80 333.95 265.2K
14:34 333.95 334.15 333.80 334.00 48.4K
14:35 333.95 334.06 333.80 333.80 43.3K
14:36 333.95 334.05 333.60 333.69 49.8K
14:37 333.70 333.70 333.55 333.62 142.5K
14:38 333.70 333.80 333.65 333.70 15.5K
14:39 333.79 333.90 333.75 333.80 142.2K
14:40 333.85 333.85 333.65 333.65 39.6K
14:41 333.75 333.85 333.75 333.85 7.0K
14:42 333.90 334.26 333.80 334.00 64.4K
14:43 334.25 334.40 334.00 334.00 112.5K
14:44 334.05 334.10 333.75 333.75 109.2K
14:45 333.70 333.70 333.45 333.65 41.0K
14:46 333.80 334.05 333.70 333.95 9.3K
14:47 334.10 334.30 334.10 334.30 2.6K
14:48 334.15 334.20 333.95 334.05 46.7K
14:49 334.05 334.20 333.95 333.95 37.3K
14:50 334.00 334.10 333.85 334.10 36.9K
14:51 334.00 334.22 333.95 334.00 44.9K
14:52 333.95 334.20 333.90 334.20 20.5K
14:53 334.05 334.10 333.95 334.07 28.9K
14:54 334.10 334.20 334.05 334.05 10.1K
14:55 334.20 334.30 334.20 334.25 15.6K
14:56 334.35 334.35 334.15 334.15 27.0K
14:57 334.25 334.45 334.25 334.43 12.1K
14:58 334.45 334.60 334.45 334.60 10.3K
14:59 334.70 334.70 334.55 334.60 60.7K
15:00 334.70 334.80 334.55 334.55 96.9K
15:01 334.60 334.60 334.45 334.60 43.1K
15:02 334.70 334.95 334.70 334.80 224.4K
15:03 334.90 334.91 334.80 334.80 42.8K
15:04 334.85 335.05 334.85 335.00 272.8K
15:05 335.00 335.02 334.75 334.85 71.8K
15:06 334.85 335.00 334.80 334.95 29.8K
15:07 334.85 334.85 334.60 334.65 75.7K
15:08 334.85 335.05 334.85 335.01 26.9K
15:09 334.95 335.00 334.90 334.97 48.8K
15:10 335.00 335.00 334.90 334.92 18.5K
15:11 334.85 335.05 334.85 334.90 25.0K
15:12 334.93 335.05 334.93 335.04 23.6K
15:13 335.05 335.05 334.95 335.05 299.2K
15:14 335.05 335.20 335.05 335.20 16.7K
15:15 335.15 335.15 334.95 335.08 166.0K
15:16 335.20 335.25 335.10 335.20 31.6K
15:17 335.18 335.20 335.05 335.20 32.6K
15:18 335.25 335.25 335.17 335.25 0.7K
15:19 335.20 335.35 335.20 335.31 55.4K
15:20 335.25 335.45 335.15 335.45 53.7K
15:21 335.40 335.60 335.38 335.60 48.2K
15:22 335.70 335.83 335.65 335.65 99.9K
15:23 335.55 335.80 335.55 335.70 40.2K
15:24 335.70 335.70 335.45 335.45 98.9K
15:25 335.55 335.55 335.40 335.50 72.7K
15:26 335.55 335.55 335.45 335.55 48.6K
15:27 335.60 335.75 335.43 335.60 33.7K
15:28 335.55 335.60 335.30 335.50 60.4K
15:29 335.60 335.68 335.45 335.68 49.8K
15:30 335.65 335.80 335.65 335.65 209.2K
15:31 335.55 335.60 335.45 335.60 87.0K
15:32 335.55 335.57 335.30 335.45 37.2K
15:33 335.55 335.60 335.45 335.60 18.0K
15:34 335.65 335.65 335.50 335.60 26.4K
15:35 335.50 335.60 335.35 335.35 98.6K
15:36 335.40 335.45 335.35 335.40 18.5K
15:37 335.20 335.29 335.05 335.20 59.6K
15:38 335.10 335.25 335.10 335.25 42.2K
15:39 335.25 335.50 335.25 335.50 19.3K
15:40 335.48 335.55 335.40 335.50 27.6K
15:41 335.59 335.59 335.05 335.20 138.9K
15:42 335.05 335.20 335.05 335.20 12.7K
15:43 335.43 335.63 335.40 335.63 13.5K
15:44 335.63 335.75 335.60 335.65 31.8K
15:45 335.70 335.75 335.63 335.63 93.2K
15:46 335.72 335.72 335.45 335.50 41.3K
15:47 335.50 335.55 335.35 335.45 52.0K
15:48 335.50 335.55 335.45 335.45 25.2K
15:49 335.45 335.70 335.45 335.60 57.1K
15:50 335.65 335.65 335.48 335.48 48.8K
15:51 335.45 335.70 335.45 335.70 59.0K
15:52 335.70 335.75 335.60 335.60 54.3K
15:53 335.60 335.76 335.60 335.70 31.6K
15:54 335.70 335.70 335.60 335.60 18.5K
15:55 335.65 335.74 335.55 335.65 99.5K
15:56 335.60 335.65 335.50 335.65 73.3K
15:57 335.55 335.55 334.97 334.97 724.1K
15:58 334.97 335.15 334.97 335.10 1,644.1K
15:59 335.00 335.10 334.69 334.75 85.6K
16:00 334.70 334.80 334.65 334.70 20.6K
16:01 334.60 334.60 334.25 334.45 24.3K
16:02 334.45 334.45 334.30 334.45 15.4K
16:03 334.40 334.40 334.35 334.35 14.3K
16:04 334.45 335.88 334.45 335.88 39.3K
16:05 334.46 334.56 334.46 334.56 34.1K
16:06 334.55 334.57 334.43 334.55 43.9K
16:07 334.60 334.75 334.58 334.75 22.9K
16:08 334.83 335.15 334.83 335.15 40.1K
16:09 335.20 335.20 334.70 334.70 246.9K
16:10 334.65 334.87 334.65 334.87 36.5K
16:11 334.85 335.10 334.85 335.10 45.8K
16:12 335.10 335.30 335.05 335.30 43.7K
16:13 335.30 335.35 335.30 335.35 34.1K
16:14 335.38 335.38 335.15 335.15 70.0K
16:15 335.10 335.22 335.08 335.20 16.0K
16:16 335.20 335.30 335.15 335.15 35.1K
16:17 335.20 335.20 335.14 335.15 25.7K
16:18 335.25 335.55 335.15 335.55 77.0K
16:19 335.70 335.92 335.70 335.92 55.2K
16:20 335.95 336.15 335.70 335.70 319.5K
16:21 335.55 336.05 335.10 335.30 114.4K
16:22 335.28 335.30 335.15 335.16 41.0K
16:23 335.15 335.17 335.10 335.17 27.9K
16:24 335.30 335.30 335.25 335.25 27.6K
16:25 335.25 335.50 335.25 335.50 70.7K
16:26 335.60 335.65 335.50 335.50 86.7K
16:27 335.45 335.50 335.45 335.49 82.2K
16:28 335.45 335.60 335.45 335.50 45.2K
16:29 335.40 335.55 335.35 335.45 84.9K
16:35 335.75 335.75 335.75 335.75 60,629.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 332.75 336.10 330.90 335.75 94.0M
2025-09-25 335.00 338.60 331.90 332.35 80.3M
2025-09-24 320.70 332.40 318.00 330.25 48.5M
2025-09-23 318.45 326.55 317.35 320.80 67.8M
2025-09-22 314.90 322.15 312.90 319.10 31.1M
2025-09-19 310.15 314.20 305.95 312.95 59.2M
2025-09-18 305.20 312.55 304.45 307.35 30.7M
2025-09-17 309.05 311.85 306.20 306.20 33.9M
2025-09-16 309.50 314.05 308.40 310.55 82.3M
2025-09-15 304.85 307.20 300.60 306.85 67.1M
2025-09-12 301.55 311.95 301.30 303.50 31.9M
2025-09-11 296.80 299.10 293.20 298.60 22.8M
2025-09-10 300.00 301.35 295.05 296.60 38.7M
2025-09-09 286.50 306.45 286.50 301.65 70.3M
2025-09-08 288.55 288.65 284.05 286.50 17.9M
2025-09-05 288.00 291.95 285.80 286.90 27.2M
2025-09-04 285.95 291.35 285.30 285.45 15.4M
2025-09-03 283.50 292.50 282.75 286.95 26.0M
2025-09-02 288.85 289.00 281.95 284.30 22.8M
2025-09-01 290.30 292.80 287.25 289.00 51.5M
2025-08-29 296.05 296.10 290.50 292.20 20.9M
2025-08-28 289.80 297.85 289.80 294.65 32.0M
2025-08-27 294.55 297.75 292.20 293.40 17.8M
2025-08-26 295.00 295.85 289.85 293.15 51.4M
2025-08-22 293.55 295.00 289.60 294.30 22.2M
2025-08-21 291.95 294.50 291.20 292.35 25.2M
2025-08-20 290.45 295.05 289.70 291.70 43.9M
2025-08-19 288.30 297.25 288.30 292.10 44.9M
2025-08-18 300.00 300.80 288.25 288.25 110.4M
2025-08-15 299.60 304.65 299.25 299.75 25.2M
2025-08-14 295.15 297.00 294.10 294.50 20.6M
2025-08-13 295.70 297.15 293.55 296.15 25.2M
2025-08-12 294.45 295.55 290.60 295.20 24.4M
2025-08-11 290.05 294.05 289.70 293.10 34.9M
2025-08-08 285.20 289.30 284.20 288.25 47.7M
2025-08-07 282.00 283.65 275.20 280.45 32.8M
2025-08-06 296.00 297.30 284.75 284.75 104.6M
2025-08-05 300.25 304.30 298.80 301.05 30.7M
2025-08-04 302.35 302.80 298.75 299.00 80.4M
2025-08-01 304.60 307.15 297.30 300.35 32.5M
2025-07-31 301.70 305.00 296.20 304.75 51.4M
2025-07-30 305.60 313.20 303.70 311.70 29.3M
2025-07-29 316.75 316.80 304.90 305.90 53.5M
2025-07-28 319.00 319.00 310.35 316.70 30.3M
2025-07-25 321.85 322.40 317.70 318.25 28.9M
2025-07-24 327.00 327.90 321.30 322.75 22.6M
2025-07-23 321.60 328.95 321.60 326.45 51.4M
2025-07-22 320.00 325.60 318.60 322.55 60.6M
2025-07-21 310.50 317.25 308.90 312.75 70.5M
2025-07-18 307.05 310.45 303.55 303.55 31.3M
2025-07-17 307.60 310.55 303.30 303.30 21.6M
2025-07-16 308.80 310.90 305.55 306.75 25.6M
2025-07-15 310.95 315.00 308.65 309.45 45.0M
2025-07-14 314.00 317.35 310.00 310.20 29.3M
2025-07-11 310.75 313.30 307.95 312.50 53.1M
2025-07-10 303.40 312.80 303.40 309.95 37.7M
2025-07-09 305.25 305.40 296.40 298.20 46.4M
2025-07-08 302.60 308.00 301.20 306.40 30.6M
2025-07-07 300.20 301.20 297.30 297.90 15.5M
2025-07-04 302.55 303.90 300.10 302.85 18.4M
2025-07-03 308.85 310.80 305.65 306.20 39.3M
2025-07-02 294.90 308.40 293.55 306.00 108.0M
2025-07-01 284.80 291.25 284.75 291.25 60.5M
2025-06-30 287.80 290.00 283.20 283.60 40.6M
2025-06-27 291.80 291.95 281.55 286.70 28.3M
2025-06-26 274.65 290.35 274.65 288.20 54.2M
2025-06-25 276.60 282.20 273.30 273.30 43.4M
2025-06-24 291.45 292.70 275.10 275.10 84.1M
2025-06-23 285.65 287.25 283.75 285.45 20.2M
2025-06-20 284.80 289.35 284.10 286.35 156.6M
2025-06-19 285.75 287.20 282.00 283.60 17.1M
2025-06-18 287.05 289.25 284.45 289.25 28.3M
2025-06-17 288.00 291.10 285.55 286.55 37.1M
2025-06-16 294.15 297.60 289.65 291.65 27.1M
2025-06-13 283.45 291.70 282.25 291.70 36.3M
2025-06-12 286.60 288.50 283.95 287.65 32.9M
2025-06-11 293.65 297.40 289.00 289.00 63.5M
2025-06-10 291.35 291.85 288.95 290.00 26.7M
2025-06-09 288.00 292.40 288.00 291.10 37.7M
2025-06-06 291.00 293.80 286.70 288.10 24.2M
2025-06-05 289.60 295.75 286.20 292.85 35.1M
2025-06-04 286.40 291.20 284.50 288.50 48.2M
2025-06-03 280.45 283.55 276.50 282.70 29.6M
2025-06-02 281.05 287.60 280.75 284.80 29.3M
2025-05-30 276.30 286.05 276.20 283.40 108.4M
2025-05-29 275.95 284.60 273.90 277.90 70.2M
2025-05-28 272.80 275.85 271.40 272.05 45.0M
2025-05-27 270.35 275.20 270.25 274.40 27.7M
2025-05-23 266.40 271.95 261.75 269.15 31.4M
2025-05-22 264.80 269.65 264.70 266.90 27.4M
2025-05-21 271.20 271.30 265.55 267.15 26.3M
2025-05-20 262.70 271.30 262.70 270.95 32.7M
2025-05-19 263.95 266.65 262.00 263.70 32.9M
2025-05-16 269.35 271.20 266.00 266.00 99.3M
2025-05-15 271.05 272.05 266.50 270.60 67.1M
2025-05-14 271.05 275.35 268.80 273.75 33.6M
2025-05-13 268.90 272.05 266.20 269.75 29.0M
2025-05-12 269.30 272.50 263.75 267.65 48.9M
2025-05-09 254.35 258.00 252.30 252.30 30.0M
2025-05-08 250.65 256.05 248.75 252.80 30.5M
2025-05-07 247.00 255.85 245.95 252.00 142.7M
2025-05-06 248.75 250.05 243.95 247.75 76.3M
2025-05-02 253.95 253.95 246.45 246.90 45.8M
2025-05-01 245.10 247.05 241.80 244.50 54.3M
2025-04-30 255.00 258.00 237.90 244.40 108.3M
2025-04-29 267.00 270.90 263.60 263.90 33.4M
2025-04-28 268.95 271.15 265.15 265.50 46.6M
2025-04-25 268.00 270.45 265.45 268.45 33.4M
2025-04-24 266.25 268.55 261.90 267.75 158.8M
2025-04-23 262.80 274.30 262.80 266.45 71.4M
2025-04-22 257.60 257.95 253.15 256.30 88.1M
2025-04-17 257.90 259.95 253.60 255.75 39.7M
2025-04-16 253.75 257.70 250.50 257.15 32.7M
2025-04-15 260.85 264.10 255.00 255.95 70.8M
2025-04-14 261.15 263.90 259.05 260.05 38.6M
2025-04-11 248.70 255.50 245.65 253.65 52.7M
2025-04-10 270.00 270.20 245.00 245.00 65.9M
2025-04-09 228.65 240.20 227.25 238.20 72.6M
2025-04-08 236.10 244.95 232.85 238.60 120.5M
2025-04-07 213.25 242.00 205.00 230.05 111.8M
2025-04-04 256.00 256.35 230.55 236.90 98.2M
2025-04-03 275.00 279.70 260.80 260.80 66.1M
2025-04-02 280.00 285.25 280.00 282.95 28.2M
2025-04-01 284.55 287.30 282.25 284.15 36.5M
2025-03-31 286.85 288.15 279.30 280.30 52.8M
2025-03-28 295.10 300.20 292.55 292.55 42.7M
2025-03-27 301.00 303.15 297.00 297.65 39.5M
2025-03-26 307.75 309.20 302.95 304.00 36.5M
2025-03-25 303.00 307.65 302.40 304.50 51.7M
2025-03-24 306.00 309.70 302.90 302.90 40.0M
2025-03-21 307.25 307.90 298.40 299.20 84.5M
2025-03-20 315.40 320.15 309.80 310.00 43.4M
2025-03-19 317.20 318.45 313.05 315.05 39.3M
2025-03-18 322.80 325.20 318.00 319.10 32.2M
2025-03-17 323.20 325.80 318.85 318.85 30.2M
2025-03-14 314.85 322.05 314.20 320.75 31.4M
2025-03-13 310.25 316.20 309.30 312.55 31.8M
2025-03-12 317.45 319.40 309.85 312.50 30.0M
2025-03-11 316.05 320.90 312.30 313.65 82.8M
2025-03-10 319.90 321.70 313.70 315.30 139.7M
2025-03-07 325.15 326.50 315.60 319.15 33.1M
2025-03-06 323.60 333.00 323.60 327.50 32.7M
2025-03-05 319.10 327.75 318.85 320.90 35.6M
2025-03-04 316.50 318.15 310.55 312.85 35.2M
2025-03-03 318.30 328.95 317.05 323.45 63.4M
2025-02-28 311.60 321.05 309.15 319.15 43.7M
2025-02-27 319.25 324.00 316.40 316.85 30.1M
2025-02-26 320.00 325.90 318.95 321.90 49.7M
2025-02-25 313.00 324.70 311.35 315.60 34.7M
2025-02-24 320.50 326.40 316.40 317.95 40.9M
2025-02-21 324.00 329.25 320.50 323.85 94.6M
2025-02-20 329.40 337.30 324.10 325.55 57.0M
2025-02-19 342.00 344.25 325.15 327.80 119.7M
2025-02-18 355.60 357.35 352.55 353.55 25.4M
2025-02-17 354.70 355.60 349.40 350.40 16.5M
2025-02-14 349.50 362.10 347.90 353.20 59.5M
2025-02-13 346.60 348.25 343.85 345.45 55.1M
2025-02-12 350.85 352.40 340.35 341.00 53.4M
2025-02-11 355.40 356.00 347.35 349.65 33.0M
2025-02-10 357.35 361.05 356.85 359.45 39.3M
2025-02-07 354.75 362.30 353.70 358.60 63.5M
2025-02-06 352.50 360.90 352.50 354.45 27.9M
2025-02-05 348.00 351.40 345.95 348.20 28.7M
2025-02-04 349.55 350.50 342.85 348.60 97.2M
2025-02-03 339.25 343.45 337.75 342.10 29.6M
2025-01-31 354.75 357.05 349.20 350.50 39.4M
2025-01-30 347.00 355.50 339.85 352.95 36.4M
2025-01-29 353.80 354.60 345.50 345.50 47.7M
2025-01-28 362.00 362.90 354.90 354.95 22.8M
2025-01-27 366.85 368.50 360.75 361.50 28.4M
2025-01-24 377.50 385.55 374.90 375.40 27.7M
2025-01-23 373.60 375.50 370.65 373.50 57.6M
2025-01-22 377.65 381.40 374.95 377.20 16.3M
2025-01-21 384.00 386.20 379.45 380.60 21.1M
2025-01-20 379.00 390.70 378.30 387.20 32.7M
2025-01-17 381.40 385.00 376.00 380.15 72.0M
2025-01-16 372.25 377.05 369.10 370.05 35.1M
2025-01-15 368.25 372.85 368.00 368.75 24.2M
2025-01-14 368.10 374.65 366.40 367.60 31.4M
2025-01-13 357.65 366.40 357.45 363.95 21.5M
2025-01-10 367.15 369.20 358.35 358.70 48.1M
2025-01-09 363.75 372.30 361.40 365.70 35.6M
2025-01-08 360.70 363.95 355.90 363.95 24.5M
2025-01-07 365.35 371.60 360.50 361.20 50.6M
2025-01-06 361.25 372.00 357.00 366.70 29.7M
2025-01-03 361.15 363.70 357.60 361.60 56.4M
2025-01-02 357.00 363.55 355.55 362.65 33.7M