Astral Limited

ASTL
🏛️ 印度 →
1,383.60
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 1,376.40 1,376.40 1,376.40 1,376.40 1.3K
09:15 1,376.80 1,379.70 1,372.40 1,372.40 4.6K
09:16 1,371.70 1,371.70 1,369.30 1,370.60 5.1K
09:17 1,369.70 1,372.40 1,367.40 1,369.10 3.1K
09:18 1,369.60 1,369.60 1,367.00 1,369.40 3.0K
09:19 1,369.50 1,373.80 1,369.50 1,373.80 1.6K
09:20 1,373.70 1,373.70 1,372.70 1,373.60 1.6K
09:21 1,373.70 1,374.00 1,373.20 1,373.20 2.2K
09:22 1,372.50 1,372.60 1,372.40 1,372.50 0.4K
09:23 1,373.90 1,373.90 1,371.90 1,372.50 1.8K
09:24 1,372.70 1,374.00 1,372.70 1,373.50 1.7K
09:25 1,373.90 1,373.90 1,371.10 1,371.10 1.6K
09:26 1,370.80 1,371.10 1,369.60 1,370.40 1.0K
09:27 1,369.00 1,369.00 1,367.30 1,367.30 2.1K
09:28 1,367.00 1,367.00 1,365.40 1,366.70 0.8K
09:29 1,367.50 1,369.90 1,367.50 1,369.60 5.0K
09:30 1,369.60 1,369.60 1,368.00 1,368.00 1.1K
09:31 1,367.60 1,367.60 1,367.00 1,367.60 0.1K
09:32 1,367.60 1,369.80 1,367.50 1,369.80 1.6K
09:33 1,369.70 1,371.70 1,369.70 1,371.50 0.9K
09:34 1,371.50 1,371.70 1,370.20 1,370.20 1.3K
09:35 1,371.00 1,371.00 1,370.10 1,370.40 0.6K
09:36 1,371.00 1,371.00 1,369.80 1,369.80 0.9K
09:37 1,369.80 1,370.20 1,369.80 1,370.10 0.2K
09:38 1,369.80 1,371.50 1,369.50 1,370.50 1.2K
09:39 1,370.10 1,371.00 1,370.00 1,370.50 0.1K
09:40 1,370.50 1,370.50 1,370.00 1,370.00 0.2K
09:41 1,370.30 1,370.30 1,369.20 1,369.20 1.2K
09:42 1,369.90 1,369.90 1,369.00 1,369.20 0.2K
09:43 1,369.20 1,369.20 1,368.50 1,368.50 0.6K
09:44 1,368.50 1,368.50 1,367.30 1,367.30 1.4K
09:45 1,367.10 1,367.80 1,367.10 1,367.80 0.8K
09:46 1,365.20 1,365.90 1,365.20 1,365.40 4.3K
09:47 1,365.40 1,366.90 1,365.40 1,366.50 5.7K
09:48 1,366.40 1,366.80 1,366.30 1,366.50 0.5K
09:49 1,366.50 1,367.10 1,366.50 1,366.50 2.1K
09:50 1,366.40 1,366.70 1,365.50 1,366.10 2.1K
09:51 1,366.80 1,367.00 1,366.00 1,366.40 2.7K
09:52 1,366.90 1,368.40 1,366.40 1,368.00 4.4K
09:53 1,368.60 1,369.90 1,368.30 1,368.30 3.9K
09:54 1,368.40 1,369.00 1,368.40 1,368.90 0.6K
09:55 1,369.10 1,369.40 1,369.10 1,369.40 0.6K
09:56 1,369.40 1,369.90 1,369.40 1,369.50 0.1K
09:57 1,369.50 1,372.40 1,369.50 1,372.40 1.8K
09:58 1,372.50 1,372.50 1,369.50 1,369.50 3.0K
09:59 1,369.40 1,369.40 1,368.80 1,368.80 0.8K
10:00 1,368.70 1,370.30 1,368.70 1,370.30 0.6K
10:01 1,370.30 1,371.60 1,370.30 1,370.90 0.6K
10:02 1,371.40 1,371.40 1,370.90 1,370.90 0.1K
10:03 1,370.90 1,370.90 1,370.10 1,370.10 0.9K
10:04 1,370.00 1,370.20 1,369.10 1,370.20 0.9K
10:05 1,370.90 1,370.90 1,370.40 1,370.80 0.1K
10:06 1,370.80 1,370.80 1,370.60 1,370.60 0.0K
10:07 1,370.60 1,371.00 1,370.60 1,371.00 0.4K
10:08 1,371.20 1,371.20 1,371.00 1,371.00 0.2K
10:09 1,371.00 1,371.00 1,369.10 1,369.10 1.2K
10:10 1,369.00 1,369.60 1,369.00 1,369.60 0.2K
10:11 1,369.60 1,369.60 1,369.60 1,369.60 0.1K
10:12 1,369.60 1,369.60 1,366.20 1,368.00 1.3K
10:13 1,368.00 1,369.10 1,368.00 1,368.10 1.3K
10:14 1,368.60 1,368.60 1,368.50 1,368.50 0.4K
10:15 1,368.50 1,368.50 1,367.30 1,367.70 0.3K
10:16 1,367.40 1,367.60 1,367.30 1,367.50 0.2K
10:17 1,367.90 1,368.00 1,367.60 1,367.80 0.1K
10:18 1,367.90 1,368.00 1,367.90 1,368.00 0.0K
10:19 1,368.00 1,368.10 1,367.80 1,367.80 0.6K
10:20 1,368.00 1,368.00 1,367.40 1,367.40 0.2K
10:21 1,367.40 1,367.70 1,367.00 1,367.50 0.6K
10:22 1,367.40 1,368.30 1,367.40 1,368.30 0.2K
10:23 1,367.80 1,367.80 1,366.30 1,366.40 1.1K
10:24 1,367.20 1,367.20 1,365.50 1,365.50 1.3K
10:25 1,365.00 1,365.00 1,362.00 1,362.20 13.0K
10:26 1,362.80 1,363.00 1,362.40 1,362.60 0.3K
10:27 1,363.00 1,363.20 1,362.50 1,363.20 0.9K
10:28 1,363.20 1,363.90 1,363.20 1,363.50 0.0K
10:29 1,363.60 1,363.90 1,361.40 1,363.60 5.6K
10:30 1,362.80 1,364.00 1,362.40 1,362.80 2.7K
10:31 1,362.80 1,362.80 1,362.10 1,362.70 1.7K
10:32 1,362.40 1,363.00 1,362.40 1,363.00 0.2K
10:33 1,363.00 1,363.50 1,362.90 1,362.90 0.7K
10:34 1,363.00 1,363.60 1,363.00 1,363.60 0.2K
10:35 1,363.60 1,363.90 1,363.60 1,363.90 0.8K
10:36 1,363.70 1,363.70 1,363.00 1,363.50 1.8K
10:37 1,363.60 1,363.70 1,363.50 1,363.70 0.4K
10:38 1,363.80 1,364.00 1,363.70 1,363.90 0.1K
10:39 1,363.90 1,364.30 1,363.20 1,363.60 0.6K
10:40 1,364.00 1,364.00 1,363.60 1,364.00 0.1K
10:41 1,364.00 1,364.00 1,363.80 1,363.90 0.6K
10:42 1,363.90 1,363.90 1,362.90 1,363.20 0.6K
10:43 1,362.50 1,362.50 1,361.40 1,361.50 1.1K
10:44 1,361.00 1,361.80 1,361.00 1,361.80 0.4K
10:45 1,361.80 1,362.40 1,361.70 1,362.20 0.5K
10:46 1,362.20 1,362.20 1,361.10 1,361.10 0.6K
10:47 1,361.70 1,361.70 1,361.00 1,361.50 0.1K
10:48 1,361.10 1,361.60 1,361.10 1,361.60 0.1K
10:49 1,361.50 1,362.00 1,361.50 1,362.00 0.3K
10:50 1,361.60 1,362.00 1,361.60 1,361.70 0.2K
10:51 1,362.00 1,362.80 1,362.00 1,362.40 0.7K
10:52 1,362.40 1,362.80 1,362.40 1,362.80 0.5K
10:53 1,362.60 1,363.00 1,362.60 1,363.00 0.8K
10:54 1,363.00 1,363.00 1,362.60 1,362.60 0.3K
10:55 1,362.60 1,363.00 1,362.50 1,363.00 0.7K
10:56 1,362.50 1,363.00 1,362.50 1,363.00 0.0K
10:57 1,362.90 1,362.90 1,362.00 1,362.20 0.4K
10:58 1,362.20 1,366.10 1,362.20 1,365.30 4.5K
10:59 1,366.30 1,366.30 1,365.00 1,365.00 1.5K
11:00 1,364.90 1,365.30 1,364.20 1,364.20 1.6K
11:01 1,364.50 1,364.90 1,363.80 1,364.50 0.1K
11:02 1,364.50 1,364.50 1,363.40 1,363.60 0.2K
11:03 1,363.70 1,364.40 1,363.60 1,364.30 0.9K
11:04 1,364.40 1,364.80 1,364.40 1,364.80 0.1K
11:05 1,364.50 1,364.80 1,363.50 1,363.60 1.5K
11:06 1,363.80 1,363.90 1,362.20 1,362.20 2.8K
11:07 1,362.00 1,363.50 1,362.00 1,363.30 2.6K
11:08 1,363.90 1,364.90 1,363.10 1,363.40 1.2K
11:09 1,363.00 1,363.90 1,363.00 1,363.80 0.8K
11:10 1,363.80 1,363.80 1,362.70 1,363.80 1.4K
11:11 1,365.00 1,365.00 1,363.80 1,364.40 1.6K
11:12 1,364.50 1,364.70 1,364.00 1,364.70 0.2K
11:13 1,364.60 1,364.90 1,364.30 1,364.90 1.6K
11:14 1,364.20 1,365.00 1,364.10 1,364.30 0.4K
11:15 1,364.60 1,365.20 1,364.50 1,364.90 0.7K
11:16 1,365.00 1,365.00 1,364.60 1,364.80 0.1K
11:17 1,364.80 1,364.80 1,364.00 1,364.50 0.4K
11:18 1,364.80 1,364.80 1,364.00 1,364.00 0.2K
11:19 1,364.00 1,365.00 1,364.00 1,364.80 1.5K
11:20 1,364.70 1,364.80 1,364.70 1,364.70 0.1K
11:21 1,364.70 1,364.80 1,364.70 1,364.80 0.2K
11:22 1,364.80 1,365.40 1,364.80 1,365.40 2.3K
11:23 1,365.30 1,365.30 1,364.30 1,364.30 0.5K
11:24 1,364.40 1,364.50 1,364.30 1,364.30 0.1K
11:25 1,364.30 1,365.30 1,364.30 1,365.00 1.1K
11:26 1,364.90 1,365.00 1,364.40 1,364.40 0.2K
11:27 1,365.00 1,365.40 1,364.70 1,365.40 0.6K
11:28 1,364.90 1,365.40 1,364.90 1,364.90 0.4K
11:29 1,364.90 1,365.00 1,364.10 1,364.10 0.2K
11:30 1,364.40 1,364.40 1,364.30 1,364.40 0.1K
11:31 1,364.10 1,364.30 1,364.00 1,364.30 0.1K
11:32 1,364.20 1,364.30 1,364.20 1,364.30 0.2K
11:33 1,364.30 1,364.30 1,364.10 1,364.10 0.4K
11:34 1,364.30 1,364.30 1,363.70 1,363.70 0.7K
11:35 1,363.70 1,364.10 1,363.50 1,364.00 1.0K
11:36 1,364.30 1,364.30 1,364.00 1,364.10 0.5K
11:37 1,364.20 1,364.20 1,363.50 1,363.50 1.3K
11:38 1,363.50 1,363.50 1,363.10 1,363.50 0.5K
11:39 1,363.50 1,363.50 1,363.40 1,363.50 0.4K
11:40 1,364.10 1,364.20 1,364.00 1,364.10 0.7K
11:41 1,364.20 1,364.20 1,364.20 1,364.20 0.3K
11:42 1,364.20 1,364.20 1,364.10 1,364.20 0.0K
11:43 1,364.10 1,364.20 1,364.10 1,364.10 0.2K
11:44 1,364.20 1,364.40 1,364.20 1,364.40 0.3K
11:45 1,364.30 1,364.40 1,363.50 1,364.00 1.6K
11:46 1,364.20 1,364.20 1,363.80 1,364.10 0.2K
11:47 1,364.20 1,365.40 1,364.20 1,365.40 1.1K
11:48 1,365.40 1,365.70 1,364.70 1,365.30 1.0K
11:49 1,365.00 1,365.20 1,364.70 1,365.00 0.1K
11:50 1,365.00 1,365.50 1,365.00 1,365.20 0.2K
11:51 1,365.20 1,365.90 1,365.10 1,365.90 0.8K
11:52 1,366.00 1,366.00 1,365.40 1,365.40 0.8K
11:53 1,365.30 1,365.40 1,365.30 1,365.40 0.1K
11:54 1,365.30 1,365.40 1,365.20 1,365.30 0.4K
11:55 1,364.90 1,365.00 1,364.40 1,364.70 0.3K
11:56 1,364.70 1,364.90 1,364.60 1,364.60 0.2K
11:57 1,364.70 1,364.70 1,363.50 1,363.50 0.4K
11:58 1,363.60 1,364.30 1,363.60 1,364.20 0.6K
11:59 1,364.60 1,364.70 1,364.30 1,364.60 0.1K
12:00 1,364.60 1,364.60 1,364.50 1,364.60 0.1K
12:01 1,364.60 1,365.00 1,364.50 1,365.00 0.2K
12:02 1,364.90 1,365.30 1,364.90 1,365.30 0.3K
12:03 1,365.20 1,365.30 1,365.10 1,365.30 2.4K
12:04 1,365.00 1,365.30 1,365.00 1,365.00 0.9K
12:05 1,365.00 1,366.00 1,365.00 1,366.00 2.3K
12:06 1,366.40 1,366.60 1,365.90 1,366.60 0.4K
12:07 1,365.40 1,366.50 1,365.40 1,366.00 0.3K
12:08 1,366.40 1,366.40 1,365.60 1,365.80 0.2K
12:09 1,365.80 1,366.30 1,365.70 1,366.00 0.0K
12:10 1,366.00 1,366.20 1,365.80 1,366.20 0.4K
12:11 1,366.10 1,366.10 1,365.00 1,365.20 1.7K
12:12 1,365.00 1,365.20 1,365.00 1,365.10 1.1K
12:13 1,365.00 1,365.20 1,365.00 1,365.00 1.5K
12:14 1,365.00 1,365.10 1,365.00 1,365.00 0.1K
12:15 1,365.00 1,365.00 1,365.00 1,365.00 0.3K
12:16 1,365.00 1,365.10 1,363.00 1,363.40 21.9K
12:17 1,362.90 1,363.10 1,362.60 1,363.10 0.3K
12:18 1,363.00 1,363.00 1,362.60 1,362.60 0.0K
12:19 1,362.60 1,362.80 1,362.30 1,362.30 1.2K
12:20 1,362.00 1,362.40 1,362.00 1,362.00 0.1K
12:21 1,362.00 1,362.20 1,362.00 1,362.00 0.1K
12:22 1,362.00 1,362.10 1,362.00 1,362.00 0.2K
12:23 1,362.00 1,362.10 1,362.00 1,362.00 0.3K
12:24 1,362.40 1,364.20 1,362.10 1,363.60 2.9K
12:25 1,363.60 1,364.90 1,363.40 1,364.50 1.0K
12:26 1,364.70 1,364.80 1,363.80 1,363.80 2.1K
12:27 1,363.80 1,363.80 1,363.50 1,363.60 0.2K
12:28 1,363.60 1,364.40 1,363.60 1,364.40 0.5K
12:29 1,364.70 1,364.70 1,364.40 1,364.70 0.1K
12:30 1,364.70 1,364.70 1,364.40 1,364.40 0.4K
12:31 1,364.40 1,364.40 1,364.40 1,364.40 0.1K
12:32 1,364.40 1,364.50 1,364.40 1,364.40 0.1K
12:33 1,364.40 1,364.40 1,364.20 1,364.20 0.2K
12:34 1,364.20 1,364.20 1,363.50 1,363.70 0.3K
12:35 1,363.60 1,364.30 1,363.50 1,363.80 0.6K
12:36 1,363.90 1,363.90 1,363.20 1,363.30 0.7K
12:37 1,363.30 1,363.80 1,363.30 1,363.70 0.1K
12:38 1,363.80 1,365.00 1,363.70 1,365.00 4.8K
12:39 1,365.20 1,365.20 1,364.70 1,364.80 0.2K
12:40 1,365.20 1,365.20 1,364.80 1,364.90 0.1K
12:41 1,364.90 1,365.00 1,364.00 1,364.00 1.6K
12:42 1,364.60 1,364.60 1,364.00 1,364.00 0.1K
12:43 1,364.00 1,364.30 1,364.00 1,364.10 0.1K
12:44 1,364.30 1,365.30 1,364.10 1,365.00 1.3K
12:45 1,365.00 1,365.50 1,365.00 1,365.50 1.3K
12:46 1,365.50 1,366.10 1,365.20 1,365.30 0.6K
12:47 1,365.30 1,365.80 1,365.30 1,365.80 0.1K
12:48 1,365.80 1,366.40 1,365.80 1,366.30 0.1K
12:49 1,366.30 1,368.30 1,366.30 1,368.30 1.2K
12:50 1,368.00 1,369.00 1,367.80 1,367.80 1.4K
12:51 1,367.80 1,367.80 1,366.60 1,367.60 1.0K
12:52 1,367.60 1,369.50 1,367.60 1,368.20 2.2K
12:53 1,368.80 1,368.80 1,367.50 1,368.20 0.3K
12:54 1,368.20 1,368.70 1,367.60 1,368.70 0.2K
12:55 1,368.70 1,368.70 1,368.00 1,368.00 0.2K
12:56 1,368.40 1,368.40 1,367.40 1,368.10 0.8K
12:57 1,368.10 1,368.10 1,367.60 1,367.60 0.1K
12:58 1,368.00 1,368.00 1,367.60 1,367.60 0.2K
12:59 1,367.80 1,368.10 1,367.70 1,368.10 0.4K
13:00 1,367.70 1,368.20 1,367.70 1,368.20 0.1K
13:01 1,368.20 1,368.20 1,366.80 1,367.70 1.5K
13:02 1,367.80 1,368.40 1,367.70 1,368.20 0.4K
13:03 1,368.30 1,369.70 1,366.90 1,366.90 8.5K
13:04 1,367.00 1,369.30 1,367.00 1,368.60 2.7K
13:05 1,369.30 1,371.40 1,369.30 1,371.40 3.5K
13:06 1,371.40 1,372.00 1,370.60 1,371.70 6.1K
13:07 1,372.30 1,372.30 1,372.00 1,372.20 1.1K
13:08 1,372.20 1,372.30 1,372.00 1,372.30 0.2K
13:09 1,372.30 1,372.40 1,371.00 1,372.00 7.9K
13:10 1,372.20 1,372.30 1,372.00 1,372.30 0.4K
13:11 1,372.00 1,372.30 1,372.00 1,372.30 0.1K
13:12 1,372.30 1,374.90 1,372.20 1,374.10 24.7K
13:13 1,374.70 1,374.70 1,373.70 1,373.70 1.3K
13:14 1,374.40 1,374.40 1,373.70 1,373.70 0.3K
13:15 1,373.70 1,374.20 1,373.70 1,374.00 0.2K
13:16 1,373.70 1,373.70 1,372.90 1,373.60 0.6K
13:17 1,372.90 1,373.70 1,372.90 1,373.30 0.3K
13:18 1,373.60 1,374.20 1,373.00 1,374.00 0.3K
13:19 1,374.00 1,374.00 1,373.60 1,374.00 0.5K
13:20 1,374.00 1,374.00 1,373.80 1,374.00 0.2K
13:21 1,374.00 1,374.00 1,373.40 1,374.00 0.2K
13:22 1,374.00 1,374.00 1,373.10 1,373.90 0.1K
13:23 1,373.90 1,373.90 1,373.70 1,373.70 0.1K
13:24 1,373.70 1,373.70 1,373.30 1,373.30 0.2K
13:25 1,373.50 1,373.50 1,373.30 1,373.30 0.1K
13:26 1,373.30 1,373.30 1,373.00 1,373.00 0.2K
13:27 1,373.00 1,373.00 1,372.20 1,372.20 0.4K
13:28 1,372.60 1,372.60 1,372.10 1,372.40 0.1K
13:29 1,372.40 1,372.40 1,372.00 1,372.10 0.2K
13:30 1,372.00 1,372.50 1,372.00 1,372.00 6.7K
13:31 1,372.60 1,372.60 1,372.60 1,372.60 0.1K
13:32 1,372.70 1,372.80 1,372.10 1,372.10 0.3K
13:33 1,372.10 1,373.50 1,372.10 1,373.00 0.3K
13:34 1,373.00 1,373.30 1,373.00 1,373.30 0.1K
13:35 1,373.30 1,373.50 1,373.30 1,373.50 0.4K
13:36 1,373.30 1,373.60 1,373.30 1,373.50 5.2K
13:37 1,372.60 1,373.40 1,372.60 1,373.20 0.1K
13:38 1,373.20 1,373.20 1,373.10 1,373.10 0.4K
13:39 1,373.10 1,373.40 1,373.10 1,373.40 0.2K
13:40 1,373.40 1,373.40 1,373.00 1,373.00 0.4K
13:41 1,373.00 1,373.00 1,372.60 1,373.00 2.0K
13:42 1,373.00 1,373.00 1,373.00 1,373.00 1.4K
13:43 1,373.00 1,373.00 1,372.70 1,372.70 2.0K
13:44 1,372.60 1,373.10 1,372.50 1,373.00 0.3K
13:45 1,373.00 1,373.60 1,372.50 1,373.50 0.5K
13:46 1,373.50 1,373.50 1,372.80 1,373.40 0.1K
13:47 1,373.50 1,373.50 1,373.30 1,373.30 0.1K
13:48 1,373.20 1,373.20 1,372.80 1,373.00 0.1K
13:49 1,373.00 1,373.30 1,372.80 1,372.80 0.1K
13:50 1,373.30 1,373.30 1,373.30 1,373.30 0.1K
13:51 1,373.30 1,373.40 1,373.30 1,373.40 0.5K
13:52 1,373.30 1,373.50 1,373.30 1,373.40 0.7K
13:53 1,373.40 1,373.40 1,373.20 1,373.20 0.8K
13:54 1,373.20 1,373.30 1,373.20 1,373.30 0.2K
13:55 1,373.10 1,373.40 1,373.10 1,373.40 0.1K
13:56 1,373.40 1,373.40 1,373.40 1,373.40 0.1K
13:57 1,373.40 1,373.40 1,373.30 1,373.30 0.2K
13:58 1,373.30 1,373.40 1,373.30 1,373.40 0.1K
13:59 1,373.40 1,373.40 1,373.40 1,373.40 0.3K
14:00 1,373.30 1,373.90 1,373.30 1,373.70 2.9K
14:01 1,373.80 1,373.80 1,372.90 1,373.60 0.3K
14:02 1,373.70 1,374.00 1,373.40 1,374.00 0.8K
14:03 1,374.00 1,374.00 1,373.80 1,373.80 0.8K
14:04 1,373.80 1,374.90 1,373.50 1,374.90 0.9K
14:05 1,374.80 1,374.90 1,374.10 1,374.80 0.5K
14:06 1,374.90 1,374.90 1,374.20 1,374.60 0.3K
14:07 1,374.00 1,374.80 1,373.50 1,373.50 0.5K
14:08 1,374.00 1,374.30 1,373.50 1,373.50 0.5K
14:09 1,373.50 1,373.50 1,373.40 1,373.50 0.4K
14:10 1,373.50 1,373.90 1,373.10 1,373.10 0.3K
14:11 1,373.10 1,373.50 1,373.00 1,373.50 0.8K
14:12 1,373.50 1,373.50 1,373.40 1,373.40 0.5K
14:13 1,373.40 1,373.40 1,373.40 1,373.40 0.1K
14:14 1,373.30 1,373.40 1,373.20 1,373.40 0.6K
14:15 1,373.40 1,373.40 1,372.30 1,372.90 0.4K
14:16 1,372.90 1,373.40 1,372.90 1,373.40 0.5K
14:17 1,373.40 1,373.50 1,373.00 1,373.00 0.7K
14:18 1,373.60 1,373.60 1,372.50 1,373.00 0.4K
14:19 1,373.00 1,373.00 1,372.70 1,373.00 0.1K
14:20 1,373.00 1,375.30 1,373.00 1,375.00 3.7K
14:21 1,374.90 1,374.90 1,374.80 1,374.90 0.1K
14:22 1,374.80 1,374.90 1,374.60 1,374.70 0.4K
14:23 1,374.70 1,374.80 1,374.60 1,374.80 0.1K
14:24 1,374.60 1,374.90 1,374.60 1,374.80 0.4K
14:25 1,374.80 1,374.90 1,374.80 1,374.80 0.4K
14:26 1,374.80 1,374.80 1,374.60 1,374.80 0.6K
14:27 1,374.30 1,374.30 1,374.00 1,374.20 0.7K
14:28 1,374.20 1,374.20 1,373.30 1,373.40 0.3K
14:29 1,373.90 1,373.90 1,373.90 1,373.90 0.1K
14:30 1,373.90 1,373.90 1,373.00 1,373.00 2.2K
14:31 1,373.00 1,373.00 1,373.00 1,373.00 0.1K
14:32 1,373.00 1,373.00 1,372.60 1,373.00 1.2K
14:33 1,373.00 1,373.00 1,372.50 1,373.00 0.5K
14:34 1,372.30 1,373.00 1,372.30 1,372.90 0.2K
14:35 1,372.90 1,373.00 1,372.90 1,373.00 0.3K
14:36 1,373.00 1,375.00 1,373.00 1,375.00 3.8K
14:37 1,375.00 1,375.60 1,375.00 1,375.60 4.0K
14:38 1,375.40 1,376.30 1,375.40 1,375.70 2.0K
14:39 1,376.30 1,376.50 1,375.80 1,376.50 0.3K
14:40 1,376.50 1,377.30 1,376.30 1,376.50 1.5K
14:41 1,376.50 1,377.10 1,376.50 1,377.10 0.1K
14:42 1,376.40 1,377.30 1,376.40 1,377.20 2.0K
14:43 1,377.20 1,377.50 1,376.40 1,377.50 3.6K
14:44 1,377.50 1,378.70 1,377.50 1,378.70 1.3K
14:45 1,378.70 1,378.70 1,378.00 1,378.00 0.4K
14:46 1,378.00 1,378.80 1,378.00 1,378.70 0.8K
14:47 1,378.70 1,378.70 1,377.90 1,377.90 4.9K
14:48 1,378.00 1,378.70 1,378.00 1,378.60 1.2K
14:49 1,378.70 1,378.70 1,378.00 1,378.20 1.8K
14:50 1,378.20 1,378.50 1,377.90 1,378.50 4.6K
14:51 1,378.00 1,379.20 1,378.00 1,379.20 4.7K
14:52 1,378.30 1,379.20 1,378.30 1,379.00 1.4K
14:53 1,379.00 1,380.00 1,378.70 1,379.70 13.4K
14:54 1,380.10 1,380.90 1,379.10 1,380.90 6.9K
14:55 1,380.10 1,381.10 1,380.10 1,380.90 0.4K
14:56 1,380.90 1,381.20 1,380.50 1,380.90 0.7K
14:57 1,381.10 1,381.30 1,380.70 1,380.70 0.7K
14:58 1,381.20 1,381.20 1,380.50 1,381.20 1.0K
14:59 1,381.30 1,381.70 1,381.30 1,381.70 1.6K
15:00 1,381.70 1,381.90 1,380.00 1,380.10 6.7K
15:01 1,380.40 1,380.90 1,380.30 1,380.30 0.5K
15:02 1,380.50 1,380.80 1,380.20 1,380.70 1.4K
15:03 1,380.70 1,381.00 1,380.20 1,380.90 1.7K
15:04 1,380.80 1,380.80 1,380.00 1,380.00 1.8K
15:05 1,380.20 1,380.20 1,380.00 1,380.10 2.8K
15:06 1,380.10 1,380.10 1,380.00 1,380.00 2.3K
15:07 1,380.10 1,380.10 1,380.00 1,380.10 2.0K
15:08 1,380.10 1,380.60 1,380.10 1,380.60 3.0K
15:09 1,380.60 1,381.30 1,380.60 1,380.90 1.1K
15:10 1,381.40 1,381.40 1,380.20 1,380.70 1.6K
15:11 1,380.70 1,380.70 1,380.00 1,380.20 1.9K
15:12 1,380.50 1,381.40 1,380.50 1,381.40 1.2K
15:13 1,381.40 1,381.50 1,381.20 1,381.50 0.8K
15:14 1,381.50 1,381.70 1,381.40 1,381.70 1.1K
15:15 1,381.80 1,382.00 1,381.60 1,381.60 2.7K
15:16 1,382.10 1,382.80 1,382.10 1,382.50 0.8K
15:17 1,382.40 1,384.60 1,382.00 1,384.60 5.2K
15:18 1,384.60 1,385.80 1,384.40 1,385.80 1.3K
15:19 1,385.50 1,385.70 1,384.70 1,385.00 17.0K
15:20 1,385.00 1,386.40 1,385.00 1,385.70 12.0K
15:21 1,385.90 1,387.00 1,385.70 1,387.00 2.8K
15:22 1,386.80 1,387.00 1,385.70 1,386.00 2.8K
15:23 1,385.00 1,385.70 1,385.00 1,385.00 8.1K
15:24 1,385.10 1,386.50 1,385.10 1,385.60 3.4K
15:25 1,386.00 1,386.00 1,385.50 1,385.70 1.3K
15:26 1,385.80 1,386.60 1,385.60 1,385.80 2.7K
15:27 1,385.90 1,386.00 1,385.00 1,385.10 2.0K
15:28 1,385.10 1,386.00 1,385.00 1,386.00 1.2K
15:29 1,385.00 1,385.90 1,383.60 1,383.60 1.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 1,383.00 1,398.00 1,368.40 1,383.60 0.5M
2025-10-03 1,376.40 1,387.10 1,360.80 1,383.60 0.5M
2025-10-01 1,369.60 1,381.50 1,358.70 1,376.40 0.3M
2025-09-30 1,379.20 1,381.50 1,350.00 1,366.40 0.5M
2025-09-29 1,373.90 1,388.00 1,364.30 1,366.70 0.6M
2025-09-26 1,411.90 1,415.20 1,370.00 1,373.80 0.4M
2025-09-25 1,428.00 1,428.00 1,396.10 1,405.90 0.9M
2025-09-24 1,430.10 1,450.60 1,421.70 1,439.90 0.6M
2025-09-23 1,438.90 1,453.00 1,427.00 1,436.40 0.5M
2025-09-22 1,440.10 1,461.60 1,435.10 1,438.40 0.5M
2025-09-19 1,460.00 1,469.80 1,447.00 1,452.40 0.7M
2025-09-18 1,459.70 1,465.00 1,446.30 1,459.20 0.5M
2025-09-17 1,476.80 1,478.60 1,455.30 1,459.70 0.3M
2025-09-16 1,465.00 1,480.10 1,452.00 1,476.80 0.4M
2025-09-15 1,460.90 1,466.40 1,451.80 1,458.50 0.2M
2025-09-12 1,455.80 1,478.40 1,451.00 1,461.10 1.0M
2025-09-11 1,442.10 1,460.20 1,430.30 1,440.40 0.6M
2025-09-10 1,489.00 1,493.30 1,433.10 1,438.40 1.2M
2025-09-09 1,460.00 1,474.00 1,437.30 1,462.00 0.8M
2025-09-08 1,470.10 1,474.70 1,453.60 1,462.00 0.5M
2025-09-05 1,432.00 1,458.20 1,415.10 1,454.90 1.0M
2025-09-04 1,430.00 1,430.00 1,408.10 1,421.30 0.5M
2025-09-03 1,417.90 1,433.00 1,415.20 1,425.70 0.4M
2025-09-02 1,407.30 1,428.70 1,394.90 1,417.90 0.6M
2025-09-01 1,369.00 1,412.00 1,365.80 1,407.30 0.4M
2025-08-29 1,355.60 1,368.60 1,348.90 1,359.80 0.5M
2025-08-28 1,390.10 1,392.10 1,354.60 1,361.80 0.9M
2025-08-26 1,414.00 1,415.30 1,385.20 1,390.10 0.9M
2025-08-25 1,424.90 1,426.40 1,410.70 1,414.30 0.5M
2025-08-22 1,420.00 1,435.00 1,415.50 1,425.10 0.8M
2025-08-21 1,419.00 1,448.00 1,388.80 1,421.40 2.2M
2025-08-20 1,377.00 1,398.00 1,369.10 1,393.80 1.5M
2025-08-19 1,320.20 1,370.90 1,304.00 1,366.10 1.9M
2025-08-18 1,284.40 1,342.70 1,284.40 1,313.70 2.8M
2025-08-14 1,282.00 1,294.50 1,270.30 1,279.20 1.5M
2025-08-13 1,273.00 1,300.00 1,272.30 1,292.10 2.2M
2025-08-12 1,310.10 1,356.70 1,263.70 1,269.30 6.6M
2025-08-11 1,375.10 1,391.00 1,365.30 1,381.60 0.5M
2025-08-08 1,405.50 1,413.70 1,360.90 1,375.80 0.7M
2025-08-07 1,416.90 1,425.90 1,393.00 1,415.90 0.5M
2025-08-06 1,430.00 1,430.60 1,403.00 1,418.30 0.2M
2025-08-05 1,428.90 1,434.40 1,412.00 1,427.00 0.5M
2025-08-04 1,403.10 1,432.00 1,393.90 1,428.50 0.2M
2025-08-01 1,399.20 1,435.00 1,396.20 1,403.10 0.8M
2025-07-31 1,423.80 1,423.80 1,396.00 1,401.20 0.9M
2025-07-30 1,420.00 1,433.00 1,405.10 1,430.70 0.6M
2025-07-29 1,412.00 1,427.50 1,407.20 1,419.30 0.5M
2025-07-28 1,440.20 1,448.90 1,408.10 1,411.90 0.6M
2025-07-25 1,470.00 1,474.80 1,434.00 1,440.20 0.5M
2025-07-24 1,484.50 1,489.40 1,456.00 1,472.60 0.6M
2025-07-23 1,478.00 1,489.00 1,450.00 1,483.10 1.0M
2025-07-22 1,513.00 1,521.90 1,471.00 1,475.00 0.3M
2025-07-21 1,509.90 1,510.00 1,497.00 1,501.00 0.4M
2025-07-18 1,509.00 1,513.80 1,497.40 1,506.90 0.4M
2025-07-17 1,500.00 1,521.00 1,490.70 1,505.10 0.7M
2025-07-16 1,507.00 1,509.90 1,489.90 1,492.60 0.2M
2025-07-15 1,498.00 1,507.80 1,483.90 1,505.00 0.4M
2025-07-14 1,479.90 1,498.00 1,461.20 1,495.00 0.5M
2025-07-11 1,491.60 1,495.20 1,467.70 1,475.10 0.6M
2025-07-10 1,501.40 1,507.40 1,485.00 1,491.60 0.4M
2025-07-09 1,485.00 1,506.00 1,477.10 1,492.60 0.7M
2025-07-08 1,485.00 1,496.90 1,465.10 1,486.00 0.9M
2025-07-07 1,482.20 1,492.50 1,474.00 1,488.70 0.5M
2025-07-04 1,494.00 1,510.70 1,470.60 1,482.20 1.2M
2025-07-03 1,494.20 1,501.90 1,488.00 1,493.10 0.6M
2025-07-02 1,498.10 1,503.70 1,483.50 1,494.20 0.5M
2025-07-01 1,509.90 1,521.70 1,491.60 1,494.40 0.5M
2025-06-30 1,510.00 1,512.40 1,491.60 1,506.80 0.4M
2025-06-27 1,525.00 1,543.00 1,496.10 1,500.40 0.5M
2025-06-26 1,520.50 1,529.80 1,501.00 1,522.30 0.9M
2025-06-25 1,501.00 1,520.00 1,499.20 1,505.40 0.4M
2025-06-24 1,520.00 1,522.30 1,496.30 1,501.00 0.8M
2025-06-23 1,534.00 1,534.00 1,484.00 1,498.70 2.0M
2025-06-20 1,520.00 1,565.00 1,505.20 1,558.50 1.1M
2025-06-19 1,571.90 1,574.00 1,511.50 1,519.50 0.9M
2025-06-18 1,564.00 1,590.90 1,555.50 1,571.80 1.3M
2025-06-17 1,563.90 1,576.90 1,551.90 1,564.00 1.1M
2025-06-16 1,530.00 1,567.80 1,496.80 1,552.50 1.0M
2025-06-13 1,471.00 1,530.30 1,465.80 1,528.10 0.6M
2025-06-12 1,525.00 1,528.00 1,495.20 1,499.20 0.3M
2025-06-11 1,520.00 1,537.40 1,516.20 1,525.60 0.5M
2025-06-10 1,548.00 1,550.00 1,518.10 1,520.70 0.4M
2025-06-09 1,538.50 1,551.90 1,517.10 1,534.90 0.6M
2025-06-06 1,511.00 1,535.80 1,504.00 1,526.30 0.7M
2025-06-05 1,530.00 1,537.00 1,507.50 1,510.20 0.5M
2025-06-04 1,496.50 1,525.70 1,485.50 1,522.40 0.6M
2025-06-03 1,515.10 1,519.00 1,482.40 1,495.70 0.9M
2025-06-02 1,498.10 1,512.70 1,490.20 1,509.60 0.5M
2025-05-30 1,509.50 1,518.80 1,490.20 1,498.10 2.4M
2025-05-29 1,531.00 1,535.00 1,498.00 1,501.80 0.6M
2025-05-28 1,530.00 1,537.90 1,504.90 1,524.90 0.8M
2025-05-27 1,511.90 1,529.70 1,495.00 1,527.40 1.3M
2025-05-26 1,469.00 1,514.40 1,453.70 1,508.70 2.4M
2025-05-23 1,470.00 1,470.00 1,432.60 1,456.70 1.9M
2025-05-22 1,386.00 1,448.60 1,373.60 1,442.40 4.0M
2025-05-21 1,376.00 1,384.60 1,347.10 1,377.70 1.0M
2025-05-20 1,439.00 1,439.90 1,361.00 1,365.20 1.8M
2025-05-19 1,371.50 1,428.90 1,356.10 1,419.10 2.2M
2025-05-16 1,350.50 1,373.90 1,337.50 1,359.70 0.5M
2025-05-15 1,330.00 1,351.40 1,330.00 1,344.00 0.6M
2025-05-14 1,345.00 1,351.50 1,308.00 1,326.70 0.8M
2025-05-13 1,339.00 1,357.40 1,329.30 1,344.10 0.4M
2025-05-12 1,302.70 1,342.70 1,296.70 1,330.30 0.7M
2025-05-09 1,250.00 1,314.50 1,250.00 1,273.40 0.5M
2025-05-08 1,299.50 1,319.00 1,270.20 1,282.50 0.4M
2025-05-07 1,275.00 1,311.00 1,275.00 1,287.40 0.6M
2025-05-06 1,336.00 1,343.70 1,290.10 1,299.70 0.3M
2025-05-05 1,316.10 1,344.00 1,313.20 1,340.80 0.2M
2025-05-02 1,335.10 1,349.90 1,309.60 1,316.10 0.4M
2025-04-30 1,354.60 1,373.80 1,335.00 1,345.10 0.6M
2025-04-29 1,376.90 1,390.00 1,356.00 1,364.50 0.2M
2025-04-28 1,335.10 1,377.80 1,335.10 1,370.80 0.3M
2025-04-25 1,390.00 1,399.50 1,326.70 1,343.60 0.6M
2025-04-24 1,408.00 1,409.60 1,378.60 1,391.30 0.6M
2025-04-23 1,375.40 1,413.60 1,366.10 1,407.60 1.2M
2025-04-22 1,338.00 1,397.70 1,338.00 1,368.60 1.1M
2025-04-21 1,310.00 1,346.00 1,306.00 1,336.70 0.6M
2025-04-17 1,324.90 1,326.60 1,284.40 1,306.80 0.6M
2025-04-16 1,299.00 1,325.00 1,275.70 1,313.80 0.6M
2025-04-15 1,260.50 1,298.00 1,245.60 1,294.30 0.5M
2025-04-11 1,284.85 1,293.00 1,246.05 1,248.90 0.4M
2025-04-09 1,269.40 1,276.80 1,252.40 1,265.90 0.4M
2025-04-08 1,294.05 1,319.60 1,257.90 1,269.40 0.4M
2025-04-07 1,249.95 1,301.55 1,244.05 1,287.70 0.8M
2025-04-04 1,350.00 1,358.00 1,324.05 1,336.85 0.9M
2025-04-03 1,321.00 1,361.20 1,321.00 1,358.35 0.6M
2025-04-02 1,309.00 1,345.70 1,297.30 1,340.65 0.5M
2025-04-01 1,290.00 1,315.00 1,281.00 1,309.45 0.5M
2025-03-28 1,295.10 1,305.55 1,280.80 1,294.25 0.6M
2025-03-27 1,276.95 1,301.55 1,267.90 1,294.55 0.6M
2025-03-26 1,291.00 1,296.75 1,275.00 1,278.85 0.5M
2025-03-25 1,325.00 1,325.50 1,282.00 1,288.85 0.7M
2025-03-24 1,301.55 1,345.90 1,301.00 1,315.40 1.0M
2025-03-21 1,275.00 1,300.00 1,267.35 1,291.55 0.9M
2025-03-20 1,270.00 1,284.00 1,252.05 1,274.30 0.7M
2025-03-19 1,260.00 1,278.20 1,258.30 1,261.00 0.5M
2025-03-18 1,247.70 1,259.75 1,239.50 1,254.25 0.4M
2025-03-17 1,234.10 1,256.60 1,234.10 1,238.05 0.3M
2025-03-13 1,265.55 1,271.40 1,232.30 1,238.30 0.5M
2025-03-12 1,289.00 1,296.90 1,245.05 1,265.10 0.4M
2025-03-11 1,267.70 1,297.80 1,265.35 1,287.05 0.4M
2025-03-10 1,323.00 1,337.80 1,280.10 1,289.15 0.4M
2025-03-07 1,327.35 1,351.45 1,327.25 1,332.65 0.3M
2025-03-06 1,322.35 1,337.55 1,316.15 1,330.70 0.4M
2025-03-05 1,304.25 1,332.95 1,303.95 1,317.85 0.7M
2025-03-04 1,338.00 1,346.00 1,282.20 1,306.85 0.9M
2025-03-03 1,347.95 1,361.25 1,328.50 1,348.35 0.5M
2025-02-28 1,385.00 1,386.95 1,323.65 1,337.25 0.7M
2025-02-27 1,389.45 1,399.00 1,374.30 1,388.10 0.5M
2025-02-25 1,403.15 1,407.95 1,378.10 1,389.45 0.3M
2025-02-24 1,381.60 1,421.45 1,363.95 1,398.40 0.8M
2025-02-21 1,399.60 1,416.00 1,372.15 1,387.20 0.5M
2025-02-20 1,370.00 1,401.55 1,363.80 1,399.60 0.3M
2025-02-19 1,350.00 1,377.25 1,345.40 1,371.70 0.3M
2025-02-18 1,381.00 1,391.95 1,350.15 1,362.90 0.4M
2025-02-17 1,321.25 1,395.00 1,305.55 1,384.50 1.3M
2025-02-14 1,370.00 1,375.40 1,312.25 1,332.60 0.6M
2025-02-13 1,383.00 1,398.20 1,367.00 1,370.70 0.3M
2025-02-12 1,406.05 1,429.45 1,376.75 1,394.20 0.4M
2025-02-11 1,442.00 1,449.90 1,405.05 1,415.15 0.3M
2025-02-10 1,472.15 1,479.40 1,444.00 1,446.55 0.2M
2025-02-07 1,482.15 1,488.70 1,460.30 1,472.15 0.2M
2025-02-06 1,521.00 1,522.95 1,467.80 1,478.70 0.6M
2025-02-05 1,516.20 1,532.95 1,496.40 1,519.80 1.4M
2025-02-04 1,495.90 1,517.00 1,492.05 1,504.70 0.7M
2025-02-03 1,508.70 1,519.45 1,473.55 1,494.90 0.3M
2025-02-01 1,550.00 1,550.00 1,451.85 1,508.75 0.6M
2025-01-31 1,479.90 1,531.00 1,478.05 1,507.30 1.1M
2025-01-30 1,480.00 1,497.95 1,459.00 1,467.75 0.3M
2025-01-29 1,471.00 1,493.80 1,462.65 1,474.85 0.2M
2025-01-28 1,464.95 1,494.20 1,445.55 1,471.20 0.9M
2025-01-27 1,465.00 1,466.45 1,426.35 1,462.10 0.6M
2025-01-24 1,499.90 1,504.45 1,458.35 1,468.35 0.4M
2025-01-23 1,460.05 1,499.85 1,447.10 1,495.50 0.7M
2025-01-22 1,464.75 1,468.75 1,431.10 1,455.40 0.5M
2025-01-21 1,494.00 1,498.75 1,451.10 1,464.60 0.5M
2025-01-20 1,512.80 1,512.80 1,481.25 1,483.45 0.4M
2025-01-17 1,504.25 1,515.85 1,492.05 1,501.45 0.4M
2025-01-16 1,488.00 1,508.95 1,485.35 1,502.35 0.2M
2025-01-15 1,495.50 1,500.70 1,472.60 1,476.35 0.7M
2025-01-14 1,476.00 1,512.35 1,476.00 1,493.50 0.5M
2025-01-13 1,550.00 1,550.00 1,467.15 1,471.50 0.7M
2025-01-10 1,551.00 1,578.40 1,546.15 1,564.40 0.5M
2025-01-09 1,552.00 1,558.00 1,536.75 1,550.85 0.5M
2025-01-08 1,588.95 1,588.95 1,533.00 1,553.25 0.6M
2025-01-07 1,560.00 1,594.90 1,559.00 1,578.80 0.8M
2025-01-06 1,621.00 1,628.00 1,546.70 1,556.45 0.7M
2025-01-03 1,650.00 1,654.95 1,616.00 1,621.60 0.6M
2025-01-02 1,657.75 1,657.95 1,636.05 1,647.30 0.3M
2025-01-01 1,652.05 1,657.75 1,641.75 1,651.45 0.1M