IMCD NV

IMCD
🏛️ 荷兰 →
88.04
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 87.86 88.02 87.84 88.02 7.2K
09:01 88.04 88.10 87.70 87.82 0.8K
09:02 87.52 87.56 87.36 87.42 1.3K
09:03 87.42 87.50 87.42 87.50 0.2K
09:04 87.40 87.40 87.16 87.26 1.0K
09:05 87.30 87.48 87.30 87.48 0.3K
09:06 87.46 87.46 87.38 87.38 0.4K
09:07 87.30 87.42 87.22 87.22 1.2K
09:08 87.28 87.32 87.20 87.20 0.3K
09:09 87.20 87.24 87.12 87.24 0.4K
09:10 87.28 87.28 87.22 87.22 0.2K
09:11 87.16 87.24 87.16 87.24 0.2K
09:12 87.20 87.24 87.16 87.24 0.4K
09:13 87.24 87.26 87.24 87.26 0.2K
09:14 87.26 87.34 87.26 87.32 0.5K
09:15 87.22 87.22 87.08 87.14 0.4K
09:16 87.16 87.20 87.16 87.20 1.0K
09:17 87.18 87.18 87.18 87.18 0.1K
09:18 87.14 87.16 87.10 87.10 0.2K
09:19 87.04 87.08 87.02 87.06 1.3K
09:20 87.10 87.24 87.10 87.24 1.3K
09:21 87.28 87.38 87.28 87.38 0.1K
09:22 87.44 87.46 87.44 87.44 0.2K
09:23 87.40 87.42 87.38 87.42 0.4K
09:24 87.36 87.40 87.36 87.40 0.2K
09:25 87.48 87.48 87.48 87.48 0.1K
09:26 87.56 87.58 87.56 87.58 0.2K
09:27 87.58 87.60 87.58 87.60 0.1K
09:28 87.62 87.64 87.62 87.64 0.2K
09:29 87.64 87.64 87.58 87.58 0.2K
09:30 87.62 87.62 87.60 87.62 0.1K
09:31 87.56 87.56 87.52 87.52 0.2K
09:32 87.52 87.56 87.52 87.56 0.1K
09:33 87.60 87.66 87.60 87.66 0.4K
09:34 87.66 87.66 87.50 87.50 0.3K
09:35 87.46 87.46 87.42 87.42 0.1K
09:36 87.42 87.42 87.28 87.30 2.0K
09:37 87.28 87.28 87.24 87.24 0.1K
09:38 87.28 87.30 87.26 87.26 0.2K
09:39 87.36 87.36 87.36 87.36 0.0K
09:40 87.36 87.46 87.36 87.46 0.2K
09:41 87.44 87.44 87.42 87.44 0.1K
09:42 87.44 87.54 87.44 87.48 0.8K
09:43 87.50 87.52 87.50 87.52 0.2K
09:44 87.54 87.54 87.50 87.54 0.2K
09:45 87.52 87.52 87.50 87.52 0.1K
09:46 87.58 87.58 87.52 87.56 0.7K
09:47 87.56 87.56 87.50 87.56 0.3K
09:48 87.56 87.62 87.56 87.62 0.1K
09:49 87.62 87.70 87.58 87.70 0.1K
09:50 87.68 87.68 87.66 87.68 0.2K
09:51 87.68 87.72 87.68 87.72 0.2K
09:52 87.68 87.70 87.64 87.64 0.4K
09:53 87.60 87.60 87.56 87.56 0.1K
09:54 87.58 87.58 87.46 87.46 0.2K
09:55 87.40 87.44 87.38 87.38 0.6K
09:56 87.32 87.32 87.22 87.22 0.4K
09:57 87.22 87.24 87.22 87.24 0.2K
09:58 87.10 87.10 87.06 87.06 0.5K
09:59 87.12 87.12 87.02 87.02 1.0K
10:00 87.00 87.10 86.92 87.10 1.2K
10:01 87.06 87.06 86.98 86.98 0.3K
10:02 87.00 87.00 87.00 87.00 0.1K
10:04 86.98 86.98 86.94 86.96 0.5K
10:05 86.96 86.98 86.96 86.98 0.2K
10:06 87.04 87.12 87.04 87.06 0.0K
10:07 87.06 87.06 87.04 87.04 0.1K
10:08 87.14 87.18 87.14 87.18 0.1K
10:09 87.18 87.18 87.10 87.10 0.3K
10:10 87.10 87.12 87.10 87.12 0.4K
10:11 87.12 87.14 87.12 87.14 0.0K
10:12 87.10 87.16 87.10 87.16 0.4K
10:13 87.16 87.52 87.16 87.52 1.3K
10:14 87.50 87.50 87.30 87.30 1.9K
10:15 87.30 87.30 87.20 87.20 0.8K
10:16 87.20 87.24 87.20 87.24 0.2K
10:17 87.26 87.28 87.26 87.28 0.1K
10:18 87.26 87.26 87.26 87.26 0.2K
10:19 87.32 87.32 87.28 87.28 0.0K
10:20 87.32 87.36 87.32 87.36 0.0K
10:21 87.36 87.38 87.34 87.34 0.3K
10:22 87.34 87.36 87.34 87.36 0.0K
10:23 87.36 87.38 87.36 87.38 0.0K
10:24 87.28 87.28 87.28 87.28 0.2K
10:27 87.30 87.32 87.30 87.32 0.2K
10:28 87.36 87.36 87.30 87.30 0.1K
10:30 87.24 87.24 87.24 87.24 0.1K
10:31 87.22 87.22 87.20 87.20 0.1K
10:32 87.18 87.24 87.18 87.24 0.3K
10:35 87.16 87.16 87.16 87.16 0.0K
10:37 87.04 87.06 87.04 87.04 1.3K
10:38 87.00 87.02 86.98 86.98 0.4K
10:39 87.04 87.10 87.04 87.10 0.2K
10:40 87.04 87.06 87.00 87.00 0.0K
10:41 87.00 87.00 86.94 86.94 0.4K
10:42 86.94 87.06 86.94 87.06 0.1K
10:43 87.04 87.04 87.04 87.04 0.1K
10:45 87.00 87.00 87.00 87.00 0.1K
10:46 86.96 86.96 86.96 86.96 0.2K
10:47 86.86 86.88 86.86 86.88 0.7K
10:48 86.88 86.90 86.88 86.90 0.4K
10:51 86.94 86.94 86.94 86.94 0.0K
10:52 87.00 87.00 87.00 87.00 0.0K
10:53 86.98 87.04 86.98 87.04 0.2K
10:54 87.00 87.00 87.00 87.00 0.2K
10:55 86.96 86.98 86.96 86.98 0.2K
10:56 86.90 86.90 86.90 86.90 0.0K
10:57 86.84 86.84 86.84 86.84 0.1K
10:58 86.80 86.82 86.74 86.74 1.3K
10:59 86.72 86.72 86.72 86.72 1.2K
11:00 86.72 86.72 86.72 86.72 0.2K
11:01 86.68 86.68 86.66 86.66 0.2K
11:02 86.64 86.64 86.64 86.64 0.2K
11:03 86.64 86.64 86.60 86.64 0.1K
11:04 86.70 86.74 86.70 86.74 0.1K
11:05 86.80 86.80 86.80 86.80 0.2K
11:06 86.80 86.80 86.80 86.80 0.9K
11:07 86.82 86.86 86.78 86.86 0.1K
11:08 86.84 86.86 86.84 86.86 0.1K
11:11 86.82 86.86 86.82 86.84 0.3K
11:13 86.88 86.88 86.88 86.88 0.0K
11:14 86.88 86.92 86.88 86.88 0.3K
11:15 86.88 86.88 86.88 86.88 0.2K
11:16 86.88 86.90 86.88 86.90 0.0K
11:17 86.94 86.94 86.94 86.94 0.2K
11:18 86.88 86.88 86.88 86.88 0.1K
11:19 86.92 86.92 86.92 86.92 0.0K
11:21 86.90 86.90 86.90 86.90 0.2K
11:22 86.90 86.94 86.90 86.94 0.1K
11:23 86.94 86.94 86.90 86.90 0.1K
11:24 86.86 86.86 86.86 86.86 0.1K
11:25 86.88 86.88 86.88 86.88 0.1K
11:26 86.92 86.92 86.92 86.92 0.1K
11:28 86.92 86.92 86.92 86.92 0.2K
11:30 86.92 86.92 86.90 86.90 0.1K
11:31 86.92 86.94 86.92 86.94 0.0K
11:32 86.96 87.06 86.96 87.06 0.2K
11:34 87.10 87.10 87.04 87.04 0.2K
11:35 87.02 87.02 87.00 87.00 0.0K
11:37 86.96 86.98 86.96 86.98 0.1K
11:38 87.02 87.02 87.02 87.02 0.1K
11:40 86.90 86.90 86.90 86.90 0.0K
11:41 86.88 86.88 86.88 86.88 0.0K
11:43 86.84 86.84 86.84 86.84 0.8K
11:44 86.86 86.86 86.86 86.86 0.2K
11:45 86.86 86.86 86.86 86.86 0.0K
11:46 86.88 86.88 86.88 86.88 0.1K
11:47 86.90 86.90 86.86 86.86 0.2K
11:49 86.86 86.86 86.86 86.86 0.0K
11:50 86.86 86.86 86.86 86.86 0.5K
11:51 86.98 86.98 86.92 86.92 0.7K
11:52 87.08 87.08 87.08 87.08 0.1K
11:55 87.08 87.08 87.08 87.08 0.0K
11:56 87.04 87.04 87.04 87.04 0.1K
11:57 87.06 87.06 87.06 87.06 0.4K
12:00 87.10 87.14 87.10 87.14 0.1K
12:01 87.12 87.20 87.12 87.20 0.2K
12:02 87.20 87.20 87.20 87.20 0.1K
12:03 87.18 87.18 87.12 87.12 0.2K
12:04 87.12 87.12 87.12 87.12 0.4K
12:05 87.12 87.12 87.10 87.12 0.7K
12:06 87.12 87.12 87.12 87.12 0.1K
12:07 87.10 87.10 87.10 87.10 0.3K
12:08 87.10 87.10 87.10 87.10 0.9K
12:09 87.10 87.10 87.02 87.08 1.8K
12:10 87.16 87.16 87.16 87.16 0.0K
12:12 87.26 87.28 87.24 87.28 0.3K
12:13 87.32 87.34 87.30 87.34 1.4K
12:15 87.34 87.36 87.26 87.26 0.3K
12:17 87.28 87.28 87.28 87.28 0.0K
12:18 87.24 87.24 87.24 87.24 0.3K
12:19 87.20 87.20 87.20 87.20 0.2K
12:21 87.18 87.20 87.18 87.20 0.4K
12:24 87.22 87.22 87.22 87.22 0.0K
12:25 87.18 87.18 87.16 87.16 0.5K
12:26 87.24 87.24 87.20 87.20 0.1K
12:28 87.22 87.26 87.22 87.26 0.1K
12:29 87.28 87.28 87.28 87.28 0.0K
12:30 87.30 87.30 87.30 87.30 0.1K
12:32 87.30 87.30 87.28 87.28 0.5K
12:33 87.26 87.26 87.20 87.20 0.1K
12:34 87.22 87.22 87.22 87.22 0.0K
12:35 87.28 87.28 87.28 87.28 0.2K
12:36 87.30 87.30 87.30 87.30 0.1K
12:38 87.26 87.26 87.26 87.26 0.1K
12:40 87.28 87.28 87.28 87.28 0.1K
12:41 87.26 87.26 87.24 87.24 0.2K
12:42 87.24 87.26 87.24 87.26 0.1K
12:43 87.20 87.28 87.20 87.28 0.3K
12:45 87.30 87.30 87.30 87.30 0.0K
12:46 87.30 87.36 87.30 87.36 1.6K
12:47 87.32 87.32 87.30 87.30 0.1K
12:49 87.32 87.38 87.32 87.36 0.2K
12:50 87.36 87.36 87.36 87.36 0.0K
12:52 87.48 87.50 87.48 87.50 0.6K
12:53 87.58 87.58 87.56 87.56 0.1K
12:54 87.58 87.64 87.56 87.56 0.5K
12:57 87.52 87.54 87.52 87.54 0.3K
12:58 87.58 87.58 87.58 87.58 0.5K
12:59 87.56 87.56 87.56 87.56 0.2K
13:00 87.56 87.56 87.54 87.54 0.2K
13:02 87.52 87.58 87.52 87.58 0.2K
13:08 87.52 87.52 87.52 87.52 0.4K
13:09 87.56 87.58 87.56 87.58 0.3K
13:10 87.52 87.52 87.52 87.52 0.2K
13:12 87.50 87.50 87.50 87.50 0.2K
13:14 87.50 87.50 87.50 87.50 0.1K
13:15 87.44 87.44 87.44 87.44 0.1K
13:16 87.44 87.44 87.44 87.44 0.1K
13:17 87.46 87.46 87.46 87.46 0.1K
13:19 87.52 87.54 87.52 87.54 0.1K
13:20 87.60 87.60 87.58 87.58 0.2K
13:21 87.52 87.52 87.52 87.52 0.0K
13:22 87.56 87.56 87.56 87.56 0.4K
13:23 87.54 87.54 87.54 87.54 0.1K
13:25 87.50 87.50 87.50 87.50 0.1K
13:26 87.62 87.62 87.62 87.62 0.2K
13:27 87.52 87.52 87.50 87.50 0.4K
13:29 87.54 87.54 87.52 87.52 0.1K
13:32 87.52 87.54 87.52 87.54 0.2K
13:34 87.58 87.58 87.58 87.58 0.2K
13:36 87.56 87.56 87.56 87.56 0.2K
13:37 87.50 87.50 87.50 87.50 0.1K
13:38 87.48 87.48 87.48 87.48 0.3K
13:42 87.52 87.54 87.52 87.54 0.5K
13:43 87.56 87.56 87.56 87.56 0.1K
13:44 87.56 87.56 87.52 87.52 0.1K
13:45 87.52 87.54 87.52 87.54 0.1K
13:46 87.48 87.48 87.48 87.48 0.1K
13:48 87.48 87.50 87.48 87.50 0.1K
13:50 87.56 87.56 87.54 87.54 0.1K
13:51 87.56 87.58 87.56 87.58 0.0K
13:52 87.60 87.60 87.60 87.60 0.2K
13:53 87.58 87.60 87.54 87.54 2.8K
13:54 87.54 87.56 87.54 87.56 0.1K
13:56 87.56 87.56 87.56 87.56 0.0K
13:57 87.54 87.54 87.54 87.54 0.1K
13:58 87.52 87.52 87.50 87.50 2.7K
13:59 87.50 87.50 87.44 87.44 1.2K
14:00 87.40 87.40 87.40 87.40 0.3K
14:01 87.40 87.40 87.38 87.38 0.1K
14:02 87.32 87.36 87.32 87.36 0.4K
14:04 87.32 87.32 87.30 87.30 0.3K
14:05 87.26 87.26 87.26 87.26 0.1K
14:07 87.24 87.24 87.20 87.20 0.4K
14:09 87.22 87.22 87.22 87.22 0.1K
14:10 87.24 87.24 87.12 87.12 0.3K
14:12 87.14 87.14 87.14 87.14 0.1K
14:13 87.18 87.18 87.18 87.18 0.1K
14:14 87.18 87.18 87.18 87.18 0.1K
14:15 87.24 87.24 87.24 87.24 0.4K
14:17 87.28 87.34 87.28 87.34 0.2K
14:18 87.38 87.38 87.38 87.38 0.1K
14:19 87.42 87.46 87.42 87.46 0.1K
14:21 87.50 87.50 87.50 87.50 0.0K
14:22 87.52 87.52 87.52 87.52 0.0K
14:24 87.44 87.48 87.44 87.48 0.0K
14:25 87.50 87.50 87.50 87.50 0.0K
14:26 87.54 87.56 87.54 87.56 0.4K
14:27 87.50 87.50 87.50 87.50 0.0K
14:30 87.48 87.48 87.48 87.48 0.1K
14:31 87.56 87.58 87.56 87.56 0.2K
14:32 87.50 87.50 87.38 87.38 0.3K
14:34 87.40 87.40 87.40 87.40 0.0K
14:35 87.42 87.42 87.42 87.42 0.0K
14:36 87.44 87.44 87.44 87.44 0.1K
14:37 87.46 87.48 87.46 87.48 0.2K
14:38 87.46 87.50 87.46 87.50 0.1K
14:39 87.50 87.50 87.50 87.50 0.0K
14:41 87.50 87.50 87.50 87.50 0.0K
14:43 87.50 87.50 87.50 87.50 0.0K
14:44 87.50 87.50 87.50 87.50 0.0K
14:45 87.50 87.50 87.50 87.50 0.1K
14:46 87.48 87.48 87.48 87.48 0.1K
14:49 87.42 87.44 87.42 87.44 0.2K
14:50 87.46 87.46 87.46 87.46 0.1K
14:51 87.42 87.42 87.40 87.42 0.3K
14:52 87.42 87.42 87.42 87.42 0.0K
14:54 87.42 87.42 87.42 87.42 0.0K
14:55 87.40 87.40 87.40 87.40 0.0K
14:56 87.40 87.42 87.40 87.42 0.2K
14:57 87.42 87.42 87.42 87.42 0.0K
14:58 87.40 87.40 87.40 87.40 0.1K
14:59 87.42 87.44 87.42 87.44 0.1K
15:00 87.44 87.44 87.44 87.44 0.3K
15:01 87.46 87.46 87.46 87.46 0.0K
15:02 87.46 87.46 87.46 87.46 0.0K
15:04 87.46 87.50 87.46 87.50 0.2K
15:06 87.52 87.52 87.44 87.44 0.2K
15:07 87.46 87.48 87.46 87.48 0.0K
15:10 87.42 87.42 87.42 87.42 0.0K
15:11 87.42 87.42 87.40 87.40 0.1K
15:13 87.42 87.42 87.42 87.42 0.1K
15:14 87.44 87.44 87.44 87.44 0.2K
15:15 87.42 87.42 87.40 87.40 0.1K
15:16 87.30 87.30 87.24 87.28 0.1K
15:17 87.28 87.28 87.28 87.28 0.0K
15:18 87.26 87.30 87.26 87.30 0.3K
15:19 87.32 87.32 87.32 87.32 0.1K
15:20 87.30 87.30 87.30 87.30 0.0K
15:22 87.30 87.32 87.30 87.32 0.1K
15:23 87.38 87.40 87.38 87.40 0.1K
15:24 87.40 87.42 87.40 87.42 0.1K
15:25 87.38 87.38 87.38 87.38 0.0K
15:26 87.36 87.36 87.36 87.36 0.0K
15:27 87.36 87.40 87.36 87.40 0.1K
15:28 87.44 87.46 87.44 87.44 0.1K
15:29 87.44 87.46 87.44 87.46 0.0K
15:30 87.44 87.50 87.44 87.50 0.2K
15:31 87.50 87.52 87.50 87.52 0.0K
15:32 87.60 87.68 87.60 87.68 0.2K
15:33 87.68 87.70 87.68 87.70 0.1K
15:34 87.70 87.70 87.66 87.66 0.2K
15:35 87.62 87.68 87.62 87.62 0.5K
15:36 87.62 87.72 87.62 87.70 0.4K
15:37 87.68 87.68 87.68 87.68 0.0K
15:38 87.66 87.66 87.56 87.56 0.2K
15:39 87.62 87.62 87.62 87.62 0.1K
15:40 87.64 87.66 87.64 87.66 0.2K
15:41 87.66 87.66 87.66 87.66 0.1K
15:42 87.66 87.66 87.66 87.66 0.0K
15:43 87.70 87.70 87.70 87.70 0.1K
15:44 87.74 87.74 87.74 87.74 0.2K
15:45 87.70 87.70 87.70 87.70 0.1K
15:46 87.74 87.76 87.74 87.76 0.1K
15:47 87.82 87.82 87.74 87.82 0.6K
15:48 87.80 87.80 87.80 87.80 0.1K
15:50 87.78 87.78 87.76 87.76 0.1K
15:51 87.74 87.74 87.72 87.72 0.3K
15:52 87.76 87.86 87.76 87.86 1.9K
15:53 87.88 87.90 87.88 87.90 0.2K
15:54 87.92 87.98 87.92 87.98 0.2K
15:55 87.98 87.98 87.90 87.90 2.6K
15:56 87.90 87.90 87.86 87.86 0.3K
15:57 87.84 87.84 87.82 87.84 0.1K
15:58 87.86 87.86 87.86 87.86 0.0K
15:59 87.88 87.88 87.82 87.84 1.3K
16:00 87.88 87.90 87.74 87.74 0.6K
16:01 87.68 87.68 87.68 87.68 0.0K
16:02 87.64 87.64 87.56 87.56 1.0K
16:03 87.58 87.66 87.58 87.66 0.5K
16:04 87.66 87.70 87.66 87.68 0.3K
16:05 87.66 87.66 87.64 87.66 0.4K
16:06 87.66 87.68 87.62 87.68 0.4K
16:07 87.68 87.68 87.64 87.64 0.2K
16:08 87.62 87.62 87.60 87.62 0.2K
16:09 87.58 87.62 87.58 87.62 0.3K
16:10 87.58 87.58 87.58 87.58 0.0K
16:11 87.52 87.52 87.50 87.50 0.9K
16:12 87.52 87.52 87.52 87.52 0.2K
16:13 87.48 87.48 87.40 87.40 0.5K
16:14 87.40 87.48 87.40 87.44 0.4K
16:15 87.46 87.46 87.38 87.40 0.2K
16:16 87.46 87.46 87.42 87.42 0.1K
16:17 87.46 87.48 87.46 87.46 0.3K
16:18 87.42 87.42 87.34 87.34 0.1K
16:19 87.36 87.40 87.36 87.40 0.2K
16:20 87.38 87.42 87.38 87.42 0.4K
16:21 87.42 87.42 87.40 87.40 0.1K
16:23 87.40 87.42 87.40 87.42 0.1K
16:24 87.40 87.40 87.38 87.40 0.3K
16:25 87.38 87.38 87.34 87.36 0.2K
16:26 87.40 87.42 87.40 87.40 0.1K
16:27 87.38 87.38 87.38 87.38 0.1K
16:28 87.42 87.44 87.42 87.44 0.4K
16:29 87.46 87.46 87.46 87.46 0.0K
16:30 87.44 87.44 87.44 87.44 0.0K
16:31 87.44 87.46 87.42 87.46 0.3K
16:32 87.62 87.70 87.62 87.70 1.8K
16:33 87.70 87.70 87.64 87.64 0.7K
16:34 87.60 87.66 87.58 87.66 0.6K
16:35 87.62 87.62 87.62 87.62 0.2K
16:36 87.62 87.62 87.60 87.60 0.2K
16:37 87.60 87.62 87.60 87.60 0.1K
16:38 87.60 87.62 87.60 87.62 0.0K
16:39 87.62 87.62 87.60 87.60 0.2K
16:40 87.60 87.60 87.60 87.60 0.1K
16:41 87.58 87.58 87.50 87.50 0.2K
16:42 87.50 87.54 87.50 87.54 0.2K
16:43 87.54 87.54 87.50 87.50 0.2K
16:44 87.50 87.68 87.50 87.68 1.3K
16:45 87.72 87.72 87.64 87.64 0.7K
16:46 87.76 87.80 87.76 87.76 0.3K
16:47 87.76 87.76 87.76 87.76 0.0K
16:48 87.82 87.82 87.82 87.82 0.5K
16:49 87.78 87.78 87.74 87.74 0.2K
16:50 87.78 87.78 87.78 87.78 0.1K
16:51 87.80 87.80 87.80 87.80 0.0K
16:53 87.80 87.80 87.78 87.80 0.2K
16:55 87.78 87.80 87.78 87.80 0.1K
16:56 87.80 87.80 87.76 87.76 0.3K
16:57 87.82 87.84 87.82 87.84 0.1K
16:58 87.88 87.88 87.88 87.88 0.3K
16:59 87.92 87.92 87.90 87.90 0.5K
17:00 87.94 87.94 87.94 87.94 0.1K
17:01 87.92 87.92 87.86 87.86 0.4K
17:02 87.80 87.80 87.80 87.80 0.0K
17:03 87.82 87.86 87.82 87.86 0.1K
17:04 87.88 87.88 87.86 87.86 0.2K
17:05 87.86 87.86 87.86 87.86 0.2K
17:06 87.88 87.88 87.88 87.88 0.0K
17:07 87.90 87.92 87.90 87.92 0.1K
17:08 87.92 87.92 87.92 87.92 0.1K
17:10 87.92 87.92 87.90 87.90 0.1K
17:11 87.92 87.92 87.92 87.92 0.0K
17:13 87.92 87.92 87.86 87.86 0.5K
17:14 87.86 87.88 87.84 87.86 1.4K
17:15 87.84 87.86 87.84 87.86 0.2K
17:16 87.88 87.92 87.88 87.92 0.2K
17:17 87.94 87.94 87.92 87.92 0.3K
17:18 87.94 87.94 87.94 87.94 0.1K
17:19 87.92 87.94 87.92 87.94 0.0K
17:20 87.90 87.90 87.82 87.82 0.7K
17:21 87.84 87.84 87.80 87.80 0.6K
17:22 87.80 87.82 87.80 87.82 0.1K
17:23 87.78 87.86 87.78 87.86 0.7K
17:24 87.86 87.86 87.78 87.78 0.2K
17:25 87.78 87.88 87.78 87.88 0.3K
17:26 87.88 87.88 87.84 87.86 0.6K
17:27 87.86 87.86 87.82 87.82 0.3K
17:28 87.84 87.84 87.74 87.74 0.3K
17:29 87.76 87.84 87.74 87.74 15.6K
17:35 87.44 87.44 87.44 87.44 282.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 87.80 88.30 87.18 88.04 0.3M
2025-09-26 87.86 88.12 86.60 87.44 0.4M
2025-09-25 91.40 91.50 88.46 88.46 0.4M
2025-09-24 91.80 91.80 90.42 91.40 0.3M
2025-09-23 92.06 93.68 91.94 92.84 0.2M
2025-09-22 93.18 93.34 91.40 91.76 0.4M
2025-09-19 92.38 93.34 91.64 92.96 0.4M
2025-09-18 91.00 93.24 90.72 92.40 0.3M
2025-09-17 92.20 92.52 90.72 91.22 0.2M
2025-09-16 90.90 92.38 90.56 91.62 0.2M
2025-09-15 92.00 92.66 90.96 90.96 0.4M
2025-09-12 92.38 92.66 91.12 91.66 0.2M
2025-09-11 92.14 92.30 90.20 92.30 0.3M
2025-09-10 93.48 93.78 91.56 92.28 0.3M
2025-09-09 93.68 94.04 91.54 91.60 0.2M
2025-09-08 93.12 93.84 90.90 93.82 0.2M
2025-09-05 92.60 93.06 91.90 92.82 0.2M
2025-09-04 92.68 93.40 91.58 92.04 0.2M
2025-09-03 92.00 92.98 91.84 92.68 0.2M
2025-09-02 95.06 95.34 91.68 91.68 0.3M
2025-09-01 95.80 96.20 95.18 95.48 0.2M
2025-08-29 95.72 96.68 95.20 95.98 0.3M
2025-08-28 95.64 97.22 95.54 95.94 0.2M
2025-08-27 94.68 95.80 94.28 95.30 0.1M
2025-08-26 94.58 95.12 94.12 94.58 0.3M
2025-08-25 95.60 95.68 94.60 94.82 0.1M
2025-08-22 93.22 95.70 93.08 95.70 0.1M
2025-08-21 94.70 95.18 93.40 93.42 0.1M
2025-08-20 94.78 95.74 94.24 94.92 0.1M
2025-08-19 92.64 95.80 92.64 95.50 0.3M
2025-08-18 93.76 94.52 91.44 92.60 0.2M
2025-08-15 93.86 94.70 93.54 93.70 0.2M
2025-08-14 94.64 94.64 93.00 93.50 0.3M
2025-08-13 94.80 94.90 93.46 94.74 0.2M
2025-08-12 94.80 95.12 92.74 94.14 0.2M
2025-08-11 96.80 97.68 94.50 94.50 0.2M
2025-08-08 97.10 97.76 96.20 96.78 0.2M
2025-08-07 96.12 98.12 94.96 96.90 0.3M
2025-08-06 95.28 96.48 94.74 96.08 0.4M
2025-08-05 93.12 94.98 93.12 94.92 0.3M
2025-08-04 94.00 94.20 92.40 93.00 0.3M
2025-08-01 96.06 97.00 94.20 94.38 0.3M
2025-07-31 97.64 99.60 96.14 96.32 0.3M
2025-07-30 101.90 103.15 97.66 97.66 1.1M
2025-07-29 113.75 114.35 111.60 111.60 0.2M
2025-07-28 115.60 116.45 113.00 113.50 0.2M
2025-07-25 113.40 113.90 112.20 113.90 0.1M
2025-07-24 115.70 115.70 113.35 113.35 0.2M
2025-07-23 113.20 114.80 112.40 114.45 0.2M
2025-07-22 112.15 112.80 110.80 111.80 0.2M
2025-07-21 113.40 113.65 111.90 112.70 0.1M
2025-07-18 113.45 114.35 112.35 112.40 0.2M
2025-07-17 113.30 113.70 110.70 113.05 0.2M
2025-07-16 114.50 114.50 110.65 111.15 0.3M
2025-07-15 111.65 113.10 110.90 110.90 0.1M
2025-07-14 110.50 112.00 110.20 111.60 0.1M
2025-07-11 113.95 114.05 111.65 112.05 0.1M
2025-07-10 113.35 115.80 113.35 114.50 0.1M
2025-07-09 113.20 114.15 111.65 112.90 0.1M
2025-07-08 112.95 114.20 110.70 113.15 0.2M
2025-07-07 113.20 113.38 111.95 112.95 0.1M
2025-07-04 113.70 113.90 112.80 113.50 0.1M
2025-07-03 115.15 116.05 114.50 114.50 0.1M
2025-07-02 114.50 115.60 113.90 115.60 0.1M
2025-07-01 114.45 114.45 112.35 114.10 0.1M
2025-06-30 116.45 116.65 113.45 114.05 0.2M
2025-06-27 112.80 115.95 112.80 115.80 0.1M
2025-06-26 112.10 113.85 111.90 112.15 0.1M
2025-06-25 113.30 114.10 112.20 112.35 0.1M
2025-06-24 114.05 114.30 112.20 113.15 0.1M
2025-06-23 110.70 111.85 110.25 111.45 0.1M
2025-06-20 111.95 113.00 111.05 112.15 0.2M
2025-06-19 110.90 112.00 110.55 111.20 0.1M
2025-06-18 113.90 114.40 112.30 112.40 0.1M
2025-06-17 115.65 117.20 113.80 114.10 0.1M
2025-06-16 117.30 118.00 116.30 116.85 0.1M
2025-06-13 117.70 118.40 117.20 117.45 0.1M
2025-06-12 120.00 120.75 119.70 120.15 0.1M
2025-06-11 119.80 122.60 119.65 121.50 0.1M
2025-06-10 118.35 120.05 118.15 119.75 0.1M
2025-06-09 117.00 118.85 116.95 118.60 0.1M
2025-06-06 116.85 118.60 116.55 117.25 0.1M
2025-06-05 117.75 119.20 116.65 116.85 0.1M
2025-06-04 117.25 117.75 116.60 117.65 0.1M
2025-06-03 117.65 117.65 115.90 116.90 0.1M
2025-06-02 117.55 118.70 117.05 117.05 0.1M
2025-05-30 120.25 120.95 119.40 119.50 0.3M
2025-05-29 122.40 122.40 119.70 120.00 0.1M
2025-05-28 121.90 122.15 121.00 121.25 0.1M
2025-05-27 120.85 122.15 120.65 122.15 0.1M
2025-05-26 120.65 120.80 119.85 120.80 0.0M
2025-05-23 120.85 121.20 117.20 119.15 0.1M
2025-05-22 121.70 122.70 119.70 120.90 0.1M
2025-05-21 123.25 123.95 122.00 123.00 0.1M
2025-05-20 125.50 125.70 123.40 124.10 0.1M
2025-05-19 124.55 126.40 124.55 125.90 0.1M
2025-05-16 125.35 126.55 124.50 125.35 0.1M
2025-05-15 122.50 124.85 122.50 124.45 0.1M
2025-05-14 124.35 124.55 122.45 123.40 0.1M
2025-05-13 124.40 124.50 122.95 124.50 0.1M
2025-05-12 120.50 124.75 120.40 124.35 0.2M
2025-05-09 119.25 120.55 118.85 119.55 0.1M
2025-05-08 117.65 121.35 117.55 119.05 0.2M
2025-05-07 117.85 119.30 117.20 117.40 0.1M
2025-05-06 119.70 120.00 118.05 118.75 0.1M
2025-05-05 118.55 120.15 118.00 119.60 0.1M
2025-05-02 117.25 119.10 116.65 118.85 0.1M
2025-04-30 118.05 118.50 115.60 116.85 0.2M
2025-04-29 115.30 117.80 115.30 117.15 0.1M
2025-04-28 120.20 120.20 117.00 117.00 0.1M
2025-04-25 118.50 121.65 115.90 120.00 0.3M
2025-04-24 117.25 118.25 110.10 111.55 0.6M
2025-04-23 121.75 124.90 121.00 122.95 0.1M
2025-04-22 119.30 120.65 118.30 120.45 0.1M
2025-04-17 120.20 120.65 118.70 119.35 0.1M
2025-04-16 119.60 120.45 117.20 120.25 0.1M
2025-04-15 120.10 120.90 119.80 120.65 0.1M
2025-04-14 119.20 120.40 118.45 119.90 0.1M
2025-04-11 119.95 120.25 115.75 117.35 0.1M
2025-04-10 122.00 123.50 117.90 119.40 0.1M
2025-04-09 113.80 116.30 113.00 113.40 0.2M
2025-04-08 115.00 118.30 114.40 117.50 0.1M
2025-04-07 111.80 121.65 109.35 113.65 0.3M
2025-04-04 120.30 122.10 114.70 116.75 0.2M
2025-04-03 123.50 125.10 120.20 121.40 0.1M
2025-04-02 123.30 126.35 123.30 126.35 0.2M
2025-04-01 123.20 124.40 122.45 124.15 0.1M
2025-03-31 125.15 125.25 121.90 122.65 0.1M
2025-03-28 126.45 127.30 125.85 126.60 0.1M
2025-03-27 127.55 128.20 125.95 127.00 0.1M
2025-03-26 127.75 128.65 126.35 126.95 0.1M
2025-03-25 127.90 128.30 126.25 127.00 0.1M
2025-03-24 129.60 129.60 127.15 128.25 0.1M
2025-03-21 129.85 130.40 128.20 128.50 0.3M
2025-03-20 132.00 132.25 129.85 130.70 0.1M
2025-03-19 130.00 131.65 129.70 131.30 0.1M
2025-03-18 129.15 132.90 128.70 130.55 0.2M
2025-03-17 131.45 132.10 128.75 128.75 0.2M
2025-03-14 129.75 132.90 129.65 131.35 0.2M
2025-03-13 130.90 131.70 129.45 129.65 0.1M
2025-03-12 129.40 131.35 129.05 130.70 0.2M
2025-03-11 129.35 132.75 128.35 129.15 0.2M
2025-03-10 138.25 138.55 128.80 128.80 0.2M
2025-03-07 135.95 137.45 134.10 137.40 0.2M
2025-03-06 138.10 138.75 132.55 136.55 0.1M
2025-03-05 138.35 147.25 137.00 137.35 0.2M
2025-03-04 145.55 146.00 140.35 141.95 0.1M
2025-03-03 142.50 143.80 140.90 142.10 0.1M
2025-02-28 142.50 143.50 141.90 142.85 0.3M
2025-02-27 143.25 143.80 142.10 143.65 0.1M
2025-02-26 145.25 146.40 144.55 144.60 0.1M
2025-02-25 146.50 146.85 143.55 144.50 0.1M
2025-02-24 149.35 149.35 146.45 147.70 0.0M
2025-02-21 147.45 150.30 147.35 149.05 0.1M
2025-02-20 145.95 148.70 145.95 146.90 0.1M
2025-02-19 150.00 150.15 145.55 145.55 0.1M
2025-02-18 150.70 151.05 149.60 150.10 0.1M
2025-02-17 151.30 151.30 150.05 150.55 0.1M
2025-02-14 154.45 154.75 152.00 152.40 0.2M
2025-02-13 153.40 155.40 153.40 155.40 0.2M
2025-02-12 148.95 151.45 148.80 151.00 0.1M
2025-02-11 149.75 150.00 148.60 148.80 0.1M
2025-02-10 147.80 149.55 147.05 149.55 0.1M
2025-02-07 151.55 151.85 147.20 147.75 0.1M
2025-02-06 149.80 151.35 148.75 151.35 0.1M
2025-02-05 149.25 149.80 148.10 149.35 0.1M
2025-02-04 147.90 150.15 147.90 149.65 0.1M
2025-02-03 148.25 149.20 146.50 148.80 0.1M
2025-01-31 151.20 152.55 150.70 151.40 0.1M
2025-01-30 150.50 151.75 150.35 151.10 0.1M
2025-01-29 151.40 151.40 149.60 150.20 0.1M
2025-01-28 148.70 150.80 148.70 150.55 0.1M
2025-01-27 143.60 148.85 143.60 148.75 0.1M
2025-01-24 146.00 147.00 145.00 145.00 0.1M
2025-01-23 145.65 147.55 145.35 145.95 0.1M
2025-01-22 145.20 146.60 144.95 145.70 0.1M
2025-01-21 144.65 145.40 144.10 145.20 0.1M
2025-01-20 145.15 145.65 143.75 144.50 0.1M
2025-01-17 143.45 146.60 143.30 145.00 0.1M
2025-01-16 138.95 140.55 137.70 140.55 0.1M
2025-01-15 135.10 139.55 135.10 138.05 0.1M
2025-01-14 135.90 136.75 135.00 135.35 0.1M
2025-01-13 135.10 136.10 133.65 134.20 0.1M
2025-01-10 137.15 138.85 135.45 135.70 0.1M
2025-01-09 137.30 138.40 136.75 137.95 0.1M
2025-01-08 139.55 140.00 135.05 136.40 0.1M
2025-01-07 139.95 141.30 138.85 139.20 0.1M
2025-01-06 140.25 140.40 138.05 140.00 0.1M
2025-01-03 142.70 143.45 139.75 139.75 0.1M
2025-01-02 142.90 143.80 142.00 142.45 0.1M