路易威登集团

LVMH
🏛️ 英国 →
515.45
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
08:00 510.10 510.80 510.00 510.80 0.1K
08:01 512.30 512.30 512.30 512.30 0.1K
08:02 510.00 510.00 510.00 510.00 0.0K
08:04 512.60 512.60 512.60 512.60 0.0K
08:05 514.60 516.00 514.60 515.80 0.0K
08:07 516.20 516.20 516.20 516.20 0.0K
08:08 516.70 516.70 516.70 516.70 0.0K
08:10 517.80 517.80 517.80 517.80 0.0K
08:11 517.30 519.10 517.30 519.00 0.0K
08:12 518.90 519.00 518.90 518.90 0.0K
08:14 519.10 519.10 518.60 518.80 0.0K
08:15 518.10 518.10 518.10 518.10 0.0K
08:16 516.40 516.50 516.40 516.50 0.0K
08:17 516.20 516.20 516.20 516.20 0.0K
08:18 515.80 515.80 515.80 515.80 0.0K
08:19 514.00 514.00 514.00 514.00 0.0K
08:20 513.90 514.80 513.90 514.80 0.0K
08:21 515.00 515.00 514.50 514.50 0.0K
08:22 514.50 514.80 514.50 514.80 0.0K
08:23 514.40 514.60 514.40 514.50 0.0K
08:24 514.30 514.40 514.10 514.40 0.2K
08:25 514.30 514.30 513.90 513.90 0.0K
08:26 514.10 515.10 514.10 515.10 0.0K
08:27 515.00 515.00 515.00 515.00 0.0K
08:28 515.50 515.50 515.50 515.50 0.0K
08:29 515.40 515.40 515.20 515.20 0.0K
08:30 515.00 515.00 515.00 515.00 0.0K
08:31 514.80 514.90 514.80 514.90 0.0K
08:32 515.00 515.00 515.00 515.00 0.0K
08:35 514.90 514.90 514.90 514.90 0.0K
08:38 514.80 514.80 514.60 514.60 0.0K
08:40 514.90 514.90 514.90 514.90 0.0K
08:43 516.30 516.30 516.30 516.30 0.0K
08:44 515.80 516.10 515.80 515.80 0.0K
08:45 515.70 515.70 515.70 515.70 0.0K
08:46 515.90 516.40 515.90 516.40 0.5K
08:47 516.70 517.30 516.70 517.00 0.4K
08:48 518.40 518.40 518.40 518.40 0.0K
08:49 518.80 518.90 518.80 518.90 0.0K
08:50 519.10 519.10 518.80 518.80 0.0K
08:51 518.70 519.20 518.70 519.20 0.1K
08:52 519.50 519.60 519.10 519.10 0.0K
08:54 519.00 519.00 519.00 519.00 0.0K
08:55 519.00 519.50 519.00 519.20 0.0K
08:56 518.90 518.90 518.90 518.90 0.0K
08:57 519.00 519.20 519.00 519.20 0.0K
08:59 519.10 519.80 519.10 519.80 0.0K
09:00 520.10 520.10 520.10 520.10 0.0K
09:01 519.00 519.40 519.00 519.40 0.0K
09:02 519.40 519.40 519.40 519.40 0.0K
09:03 519.40 519.40 519.15 519.15 0.1K
09:04 519.20 519.70 519.20 519.70 0.0K
09:05 519.50 519.50 519.50 519.50 0.0K
09:06 519.10 519.20 519.10 519.20 0.0K
09:07 518.90 519.60 518.90 519.50 0.0K
09:08 519.70 519.70 519.50 519.50 0.0K
09:09 519.70 519.70 519.10 519.20 0.0K
09:10 518.30 518.30 518.30 518.30 0.1K
09:12 518.60 518.60 518.50 518.50 0.0K
09:13 517.90 518.00 517.80 517.90 0.0K
09:14 517.70 517.70 517.50 517.50 0.1K
09:16 516.90 516.90 516.90 516.90 0.0K
09:17 517.10 517.10 517.10 517.10 0.0K
09:18 516.80 516.80 516.00 516.00 0.0K
09:20 516.00 516.00 516.00 516.00 0.0K
09:21 515.90 515.90 515.90 515.90 0.0K
09:22 515.50 515.50 515.30 515.30 0.0K
09:23 515.80 515.80 515.30 515.30 0.0K
09:24 515.40 515.50 515.25 515.25 0.1K
09:25 515.40 515.40 515.00 515.20 0.0K
09:26 515.50 515.50 515.50 515.50 0.0K
09:27 515.40 515.40 515.40 515.40 0.0K
09:28 515.20 515.20 515.20 515.20 0.0K
09:29 515.30 515.60 515.30 515.60 0.0K
09:30 515.50 515.50 515.50 515.50 0.0K
09:31 515.40 515.65 515.40 515.65 0.0K
09:32 515.40 515.40 515.10 515.10 0.0K
09:33 515.70 515.70 515.60 515.70 0.0K
09:34 515.40 515.40 515.40 515.40 0.0K
09:36 515.90 515.90 515.90 515.90 0.0K
09:37 516.10 516.10 516.10 516.10 0.0K
09:38 515.90 516.10 515.90 516.10 0.0K
09:42 515.60 515.60 515.40 515.40 0.0K
09:43 515.30 515.40 515.30 515.40 0.0K
09:44 515.00 515.00 515.00 515.00 0.3K
09:45 514.60 514.60 514.30 514.30 0.0K
09:46 514.60 514.70 514.50 514.50 0.0K
09:48 514.30 514.30 514.10 514.10 0.0K
09:49 514.20 514.20 513.60 513.60 0.0K
09:50 513.60 513.60 513.20 513.20 0.0K
09:52 513.80 513.80 513.70 513.80 0.0K
09:53 514.00 514.00 513.90 513.90 0.0K
09:54 513.90 513.90 513.90 513.90 0.0K
09:55 513.50 513.50 513.20 513.20 0.0K
09:56 513.30 513.40 513.20 513.20 0.0K
09:57 512.90 513.20 512.90 513.20 0.0K
09:58 512.70 512.80 512.70 512.80 0.0K
09:59 512.40 512.40 512.20 512.20 0.0K
10:00 511.90 511.90 511.90 511.90 0.0K
10:01 511.70 511.70 511.60 511.60 0.0K
10:02 512.00 512.20 512.00 512.20 0.0K
10:03 512.20 512.20 511.90 511.90 0.0K
10:04 511.70 511.90 511.70 511.90 0.0K
10:05 512.20 512.20 512.10 512.10 0.0K
10:06 512.40 512.40 512.40 512.40 0.0K
10:07 512.80 512.80 512.50 512.50 0.0K
10:08 512.50 515.00 512.50 515.00 6.8K
10:09 512.80 512.80 512.70 512.70 0.0K
10:10 513.00 513.00 513.00 513.00 0.0K
10:11 512.80 513.00 512.80 513.00 0.0K
10:12 513.20 513.30 513.00 513.20 0.0K
10:13 513.20 513.20 513.00 513.00 0.0K
10:14 513.50 513.80 510.00 513.80 14.6K
10:15 513.70 513.70 513.60 513.70 0.0K
10:16 510.00 510.00 510.00 510.00 7.8K
10:17 513.60 513.70 513.60 513.70 0.0K
10:19 513.70 513.70 513.70 513.70 0.0K
10:20 513.50 513.50 513.50 513.50 0.0K
10:21 513.40 513.40 513.40 513.40 0.0K
10:22 513.50 513.50 513.50 513.50 0.0K
10:23 513.70 513.70 513.20 513.20 0.0K
10:24 512.90 512.90 512.70 512.70 0.0K
10:25 512.80 512.80 512.70 512.80 0.0K
10:26 512.70 513.00 512.70 513.00 0.0K
10:27 513.40 513.40 513.10 513.20 0.0K
10:28 513.40 513.40 513.40 513.40 0.0K
10:29 513.00 513.00 513.00 513.00 0.0K
10:30 513.20 513.20 513.20 513.20 0.0K
10:31 513.30 513.30 513.20 513.20 0.0K
10:32 513.20 513.40 513.20 513.40 0.0K
10:33 513.30 513.40 513.30 513.30 0.0K
10:34 513.30 513.30 512.90 512.90 0.0K
10:35 512.90 512.90 512.90 512.90 0.0K
10:36 513.10 513.10 513.10 513.10 0.0K
10:37 513.00 513.00 513.00 513.00 0.0K
10:39 513.70 513.80 513.70 513.80 0.0K
10:40 513.50 513.50 513.40 513.40 0.0K
10:41 512.80 512.80 512.80 512.80 0.0K
10:42 512.70 512.70 512.50 512.70 0.0K
10:43 513.30 513.30 513.10 513.10 0.0K
10:45 512.50 512.50 512.50 512.50 0.0K
10:46 512.80 512.80 512.80 512.80 0.0K
10:47 513.00 513.00 513.00 513.00 0.0K
10:48 512.70 512.70 512.70 512.70 0.0K
10:50 512.80 512.80 512.80 512.80 0.0K
10:51 512.45 512.45 512.45 512.45 0.0K
10:52 512.60 512.70 512.60 512.70 0.0K
10:53 512.40 512.50 512.40 512.50 0.0K
10:54 512.50 512.50 512.40 512.40 0.0K
10:55 512.00 512.00 512.00 512.00 0.0K
10:56 511.80 512.10 511.80 512.10 0.0K
10:57 512.00 512.10 512.00 512.10 0.0K
10:58 512.20 512.50 512.20 512.50 0.0K
10:59 512.60 512.60 512.60 512.60 0.0K
11:00 512.90 512.90 512.90 512.90 0.0K
11:01 512.50 512.50 512.40 512.40 0.0K
11:02 512.60 512.60 512.60 512.60 0.0K
11:03 512.60 512.60 512.60 512.60 0.0K
11:05 512.40 512.40 512.40 512.40 0.0K
11:06 512.20 512.20 512.20 512.20 0.0K
11:07 512.30 512.40 512.00 512.00 0.0K
11:08 512.20 512.20 512.10 512.10 0.0K
11:09 512.10 512.10 512.00 512.00 0.0K
11:10 512.30 512.30 512.30 512.30 0.0K
11:11 512.80 512.90 512.70 512.70 0.0K
11:12 512.90 512.90 512.90 512.90 0.0K
11:13 513.00 513.10 513.00 513.00 0.0K
11:14 512.90 513.00 512.90 513.00 0.0K
11:15 512.90 512.90 512.80 512.90 0.0K
11:16 512.80 512.90 512.80 512.90 0.0K
11:17 512.60 512.70 512.60 512.70 0.0K
11:18 512.70 512.70 512.20 512.30 0.0K
11:19 512.10 512.10 512.10 512.10 0.0K
11:20 512.00 512.10 512.00 512.10 0.0K
11:22 512.20 512.20 512.20 512.20 0.0K
11:24 512.00 512.00 512.00 512.00 0.0K
11:25 512.10 512.10 512.10 512.10 0.0K
11:27 512.50 512.50 512.50 512.50 0.0K
11:28 512.60 512.75 512.60 512.75 0.0K
11:30 512.70 512.70 512.70 512.70 0.0K
11:31 512.75 512.80 512.75 512.80 1.2K
11:32 512.70 512.70 512.30 512.30 0.0K
11:33 512.20 512.30 512.20 512.30 0.0K
11:35 513.00 513.00 512.90 512.90 0.0K
11:36 512.90 513.00 512.90 513.00 0.0K
11:37 512.70 512.70 512.70 512.70 0.0K
11:40 512.40 512.50 512.40 512.50 0.0K
11:41 512.50 512.50 512.30 512.30 0.0K
11:42 512.30 512.40 511.90 511.90 0.0K
11:43 511.70 512.10 511.70 512.10 0.0K
11:44 512.20 512.20 512.20 512.20 0.0K
11:45 512.20 512.20 512.20 512.20 0.0K
11:47 512.30 512.40 512.30 512.40 0.0K
11:48 512.20 512.30 512.20 512.30 0.0K
11:51 512.30 512.40 512.20 512.40 0.0K
11:52 512.40 512.40 512.30 512.30 0.0K
11:53 512.50 512.60 512.40 512.60 0.0K
11:55 512.60 512.60 512.30 512.30 0.0K
11:56 512.40 512.40 512.40 512.40 0.0K
11:57 512.40 512.40 512.40 512.40 0.0K
11:58 512.60 512.60 512.60 512.60 0.0K
11:59 512.50 512.50 512.50 512.50 0.0K
12:00 512.20 512.40 512.20 512.30 0.0K
12:01 512.20 512.20 512.00 512.00 0.0K
12:02 512.30 512.30 512.30 512.30 0.0K
12:03 512.50 512.50 512.10 512.30 0.0K
12:04 512.25 512.25 512.25 512.25 0.0K
12:05 511.90 511.90 511.90 511.90 0.0K
12:06 512.20 512.20 512.20 512.20 0.0K
12:07 511.90 511.90 511.90 511.90 0.0K
12:08 511.50 511.50 511.50 511.50 0.2K
12:09 512.30 512.30 512.30 512.30 0.2K
12:10 512.50 512.50 512.50 512.50 0.1K
12:11 512.50 512.50 512.50 512.50 0.0K
12:12 512.70 512.70 512.70 512.70 0.0K
12:13 512.50 512.50 511.60 511.60 0.0K
12:14 511.80 511.80 511.80 511.80 0.0K
12:15 511.90 511.90 511.90 511.90 0.0K
12:18 512.30 512.50 512.30 512.50 0.0K
12:20 512.80 512.90 512.80 512.90 0.0K
12:21 512.90 512.90 512.80 512.80 0.0K
12:22 512.80 512.90 512.70 512.90 0.0K
12:23 512.80 512.90 512.80 512.90 0.0K
12:24 512.80 513.00 512.80 513.00 0.0K
12:25 512.90 513.00 512.80 512.80 0.0K
12:26 513.00 513.00 512.90 512.90 0.0K
12:28 513.80 513.80 513.70 513.80 0.0K
12:29 513.80 513.90 513.80 513.90 0.0K
12:31 513.90 513.90 513.90 513.90 0.0K
12:32 513.90 513.90 513.90 513.90 0.0K
12:33 514.20 514.20 514.10 514.20 0.0K
12:34 514.30 514.30 514.30 514.30 0.0K
12:35 514.20 514.30 514.20 514.30 0.0K
12:36 514.10 514.20 514.10 514.20 0.0K
12:38 514.60 514.60 514.60 514.60 0.0K
12:39 514.90 514.90 514.90 514.90 0.0K
12:40 515.00 515.00 514.90 515.00 0.0K
12:41 515.00 515.00 515.00 515.00 0.0K
12:42 515.40 515.40 515.30 515.30 0.0K
12:43 515.50 515.50 515.50 515.50 0.0K
12:44 515.40 515.60 515.30 515.30 0.0K
12:45 515.50 515.50 515.50 515.50 0.0K
12:47 513.80 513.80 513.80 513.80 0.0K
12:49 513.60 513.80 513.60 513.80 0.0K
12:51 514.00 514.00 514.00 514.00 0.0K
12:52 514.10 514.20 514.00 514.20 0.0K
12:53 514.30 514.30 514.00 514.00 0.2K
12:55 514.20 514.20 514.20 514.20 0.0K
12:56 513.90 513.90 513.40 513.40 0.0K
12:57 513.40 513.40 513.40 513.40 0.0K
12:58 513.60 513.60 513.50 513.50 0.0K
12:59 512.90 512.90 512.90 512.90 0.0K
13:02 512.20 512.20 512.20 512.20 0.0K
13:03 512.20 512.45 512.20 512.45 0.0K
13:04 512.60 512.60 512.60 512.60 0.0K
13:05 512.40 512.40 512.40 512.40 0.0K
13:07 512.50 512.50 512.40 512.40 0.0K
13:08 512.30 512.30 512.30 512.30 0.0K
13:09 512.40 512.40 512.40 512.40 0.0K
13:10 512.50 512.50 512.40 512.40 0.0K
13:11 512.30 512.30 512.10 512.10 0.0K
13:12 512.00 512.00 511.70 511.90 0.0K
13:13 511.70 511.70 511.70 511.70 0.0K
13:14 512.00 512.00 511.90 511.90 0.0K
13:16 512.70 512.70 512.70 512.70 0.0K
13:17 512.40 512.70 512.40 512.70 0.0K
13:18 512.60 512.60 512.60 512.60 0.0K
13:20 512.90 512.90 512.90 512.90 0.0K
13:21 512.80 512.80 512.70 512.70 0.0K
13:22 512.70 512.80 512.70 512.80 0.0K
13:23 512.60 512.60 512.60 512.60 0.0K
13:24 512.50 512.50 512.40 512.40 0.0K
13:26 512.50 512.50 512.50 512.50 0.0K
13:27 512.50 512.50 512.50 512.50 0.0K
13:28 512.60 512.60 512.60 512.60 0.0K
13:29 513.10 513.10 512.90 512.90 0.0K
13:30 512.80 512.80 512.70 512.70 0.0K
13:31 513.30 513.50 513.30 513.50 0.6K
13:32 512.90 513.00 512.70 512.70 0.0K
13:33 512.70 512.70 512.40 512.40 0.0K
13:34 512.80 512.80 512.80 512.80 0.1K
13:38 513.20 513.80 513.20 513.80 0.0K
13:39 513.60 513.90 513.50 513.70 0.0K
13:40 514.40 514.40 514.20 514.30 10.7K
13:42 514.20 514.20 514.10 514.10 0.0K
13:43 513.90 513.90 513.90 513.90 0.0K
13:44 513.70 513.70 513.70 513.70 0.0K
13:45 513.80 513.80 513.50 513.50 0.0K
13:46 513.60 513.60 513.60 513.60 0.0K
13:47 513.60 513.60 513.40 513.40 0.0K
13:48 513.60 513.60 513.60 513.60 0.0K
13:49 513.30 513.55 513.30 513.55 0.0K
13:50 513.50 513.60 513.50 513.60 0.0K
13:51 513.50 513.50 513.50 513.50 0.0K
13:52 513.20 513.30 513.20 513.20 0.0K
13:53 513.40 513.40 513.40 513.40 0.0K
13:54 513.40 513.40 513.40 513.40 0.0K
13:57 514.00 514.00 514.00 514.00 0.0K
13:58 513.80 513.90 513.80 513.90 0.0K
13:59 513.90 514.00 513.80 514.00 0.0K
14:01 513.70 513.70 513.70 513.70 0.0K
14:02 513.80 513.80 513.60 513.60 0.0K
14:03 513.70 513.90 513.70 513.90 0.0K
14:04 514.10 514.10 514.10 514.10 0.0K
14:05 514.10 514.10 514.10 514.10 0.0K
14:06 513.90 514.00 513.90 514.00 0.0K
14:07 513.90 513.90 513.60 513.70 0.0K
14:09 513.60 513.80 513.60 513.80 0.0K
14:10 513.80 513.80 513.60 513.70 0.0K
14:11 513.70 513.70 513.40 513.40 0.0K
14:12 513.20 513.30 513.10 513.20 0.2K
14:13 513.40 513.40 513.10 513.10 0.0K
14:14 513.40 513.40 513.40 513.40 0.0K
14:15 513.10 513.20 512.55 512.70 0.0K
14:16 512.50 512.50 511.20 511.20 0.0K
14:17 511.70 511.70 511.70 511.70 0.0K
14:18 511.70 511.70 511.30 511.60 0.0K
14:19 511.40 511.80 511.40 511.80 0.0K
14:20 512.40 512.40 512.20 512.20 0.0K
14:21 512.50 512.50 512.40 512.40 0.0K
14:22 512.60 512.90 512.40 512.90 0.0K
14:23 513.00 513.10 513.00 513.00 0.0K
14:24 512.90 512.90 512.90 512.90 0.0K
14:25 513.30 513.30 513.30 513.30 0.0K
14:26 513.10 513.10 513.10 513.10 0.1K
14:27 513.30 513.60 513.30 513.60 0.0K
14:28 513.50 513.80 513.50 513.80 0.0K
14:29 514.00 514.00 514.00 514.00 0.0K
14:30 513.70 513.90 513.60 513.90 0.0K
14:31 513.80 513.80 513.80 513.80 0.0K
14:32 513.60 513.90 513.60 513.90 0.0K
14:33 514.00 514.10 513.90 513.90 0.0K
14:34 513.90 513.90 513.70 513.70 0.0K
14:35 513.60 513.80 513.60 513.80 0.0K
14:36 513.40 513.60 513.30 513.30 0.1K
14:37 513.10 513.40 513.10 513.40 0.0K
14:38 513.40 513.40 513.20 513.20 0.1K
14:39 513.20 513.20 513.20 513.20 0.0K
14:40 513.90 513.90 513.90 513.90 0.0K
14:41 513.70 514.00 513.70 514.00 0.0K
14:42 514.10 514.10 514.00 514.10 0.0K
14:43 514.20 514.30 514.20 514.30 0.0K
14:45 514.30 514.40 514.30 514.40 0.0K
14:46 514.10 514.30 514.10 514.30 0.0K
14:47 514.40 514.50 514.40 514.50 0.0K
14:48 514.50 514.60 514.10 514.10 0.0K
14:49 514.10 514.10 514.10 514.10 0.0K
14:51 513.90 513.90 513.70 513.70 0.0K
14:52 513.90 514.00 513.90 514.00 0.0K
14:53 514.40 514.40 514.30 514.30 0.0K
14:54 514.00 514.00 514.00 514.00 0.0K
14:56 513.80 513.80 513.80 513.80 0.0K
14:57 514.00 514.00 514.00 514.00 0.0K
14:58 513.80 513.80 513.80 513.80 0.0K
14:59 513.90 513.90 513.90 513.90 0.0K
15:00 513.90 513.90 513.80 513.80 0.0K
15:02 513.20 513.20 513.00 513.00 0.0K
15:03 513.10 513.60 513.10 513.60 0.1K
15:04 513.70 513.90 513.70 513.80 0.0K
15:05 513.90 513.90 513.90 513.90 0.0K
15:08 514.20 514.20 514.20 514.20 0.0K
15:09 514.10 514.10 513.90 513.90 0.0K
15:10 514.00 514.00 514.00 514.00 0.0K
15:12 513.70 513.70 513.40 513.40 0.0K
15:13 513.70 513.80 513.40 513.40 0.0K
15:14 513.70 513.70 513.70 513.70 0.0K
15:15 513.90 513.90 513.90 513.90 0.0K
15:16 514.10 514.10 514.10 514.10 0.0K
15:18 513.70 513.70 513.70 513.70 0.0K
15:19 513.70 514.60 513.70 514.60 0.0K
15:20 514.70 514.70 514.50 514.50 0.0K
15:21 514.70 514.70 514.70 514.70 0.0K
15:22 514.60 514.60 514.50 514.50 0.0K
15:24 514.60 514.60 514.40 514.60 0.0K
15:25 514.40 514.40 514.30 514.30 0.0K
15:27 514.10 514.10 513.90 514.10 0.0K
15:28 514.00 514.00 514.00 514.00 0.0K
15:31 514.00 514.10 514.00 514.10 0.0K
15:32 514.60 514.60 514.60 514.60 0.0K
15:33 514.80 514.90 514.40 514.40 0.0K
15:34 514.60 514.60 514.60 514.60 0.0K
15:36 514.50 514.50 514.40 514.40 0.0K
15:37 514.70 514.70 514.70 514.70 0.0K
15:38 514.90 515.10 514.90 515.10 0.0K
15:40 515.10 515.10 515.10 515.10 0.0K
15:43 514.80 514.80 514.80 514.80 0.1K
15:44 514.60 514.80 514.60 514.80 0.0K
15:45 514.70 514.80 514.50 514.50 0.0K
15:46 514.90 515.10 514.90 515.10 0.0K
15:47 515.00 515.10 515.00 515.10 0.0K
15:49 514.80 514.90 514.70 514.70 0.0K
15:50 514.50 514.50 514.50 514.50 0.0K
15:51 514.50 514.50 514.50 514.50 0.0K
15:52 514.50 514.50 514.50 514.50 0.0K
15:54 514.60 514.60 514.50 514.50 0.2K
15:55 514.60 514.60 514.50 514.50 0.1K
15:56 514.70 514.70 514.40 514.40 0.0K
15:57 514.50 514.50 514.50 514.50 0.0K
15:59 514.10 514.30 514.10 514.30 0.0K
16:00 514.40 514.40 514.35 514.35 0.0K
16:02 514.30 514.30 514.00 514.00 0.0K
16:04 513.80 513.80 513.80 513.80 0.0K
16:05 513.90 513.90 513.90 513.90 0.0K
16:06 513.80 513.80 513.70 513.70 0.0K
16:07 514.20 514.20 514.20 514.20 0.0K
16:08 514.10 514.20 514.10 514.20 0.0K
16:10 514.30 514.30 514.30 514.30 0.0K
16:12 514.10 514.10 513.90 513.90 0.0K
16:13 514.10 514.10 514.10 514.10 0.0K
16:14 514.00 514.20 514.00 514.20 0.0K
16:16 514.10 514.40 514.10 514.40 0.0K
16:17 514.60 514.70 514.60 514.70 0.0K
16:19 514.90 514.90 514.90 514.90 0.0K
16:20 515.00 515.00 515.00 515.00 0.0K
16:21 514.80 514.80 514.80 514.80 0.0K
16:22 514.80 514.90 514.60 514.70 0.0K
16:23 514.60 514.80 514.60 514.80 0.0K
16:24 515.00 515.00 514.90 514.90 0.0K
16:25 514.80 515.10 514.80 515.10 0.0K
16:26 515.00 515.00 515.00 515.00 0.0K
16:28 515.40 515.40 515.40 515.40 0.0K
16:29 515.60 515.60 515.60 515.60 0.0K
16:35 515.45 515.45 515.45 515.45 18.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 508.00 520.40 500.00 515.45 0.1M
2025-09-25 508.58 514.10 504.80 504.78 0.1M
2025-09-24 522.00 523.00 507.80 509.55 0.1M
2025-09-23 509.55 530.10 496.95 524.85 0.0M
2025-09-22 510.00 512.90 502.70 507.10 0.4M
2025-09-19 514.58 521.70 510.47 513.50 0.3M
2025-09-18 514.58 525.30 509.30 518.85 0.3M
2025-09-17 506.88 512.10 503.80 509.15 0.1M
2025-09-16 504.88 516.10 500.10 505.90 1.0M
2025-09-15 493.08 506.20 492.15 503.83 0.5M
2025-09-12 486.13 500.70 483.00 489.60 0.4M
2025-09-11 488.33 492.85 483.60 486.98 0.1M
2025-09-10 491.08 497.73 486.55 489.63 0.0M
2025-09-09 495.25 503.50 487.85 490.30 0.0M
2025-09-08 498.50 499.25 492.90 496.70 0.1M
2025-09-05 500.00 503.00 490.80 494.58 0.0M
2025-09-04 520.98 529.80 438.76 500.30 0.1M
2025-09-03 519.53 524.80 516.60 520.25 1.0M
2025-09-02 510.68 523.50 511.80 513.65 0.4M
2025-09-01 506.98 508.90 501.90 502.20 0.0M
2025-08-29 510.10 515.70 414.66 504.13 0.2M
2025-08-28 504.00 525.20 416.45 513.95 0.1M
2025-08-27 484.98 507.10 477.30 501.30 0.1M
2025-08-26 482.98 495.30 482.60 487.78 0.6M
2025-08-25 487.65 495.80 486.15 487.65 0.0M
2025-08-22 481.45 498.60 480.75 496.70 0.0M
2025-08-21 494.98 493.60 422.60 485.40 0.0M
2025-08-20 488.10 498.80 484.75 494.08 0.2M
2025-08-19 474.25 491.30 475.00 490.30 0.8M
2025-08-18 480.00 477.60 470.00 473.63 0.0M
2025-08-15 474.40 477.05 471.10 475.35 0.8M
2025-08-14 472.30 473.95 456.95 470.28 0.0M
2025-08-13 459.73 470.35 446.95 470.25 0.1M
2025-08-12 460.00 462.10 450.30 457.78 0.0M
2025-08-11 465.00 467.90 455.45 457.10 0.1M
2025-08-08 466.15 466.05 458.20 462.23 0.2M
2025-08-07 460.00 469.05 457.90 461.85 0.5M
2025-08-06 458.78 460.90 450.05 457.98 0.1M
2025-08-05 462.05 464.25 450.00 456.98 0.3M
2025-08-04 461.63 465.95 458.60 461.58 0.5M
2025-08-01 470.00 470.95 460.05 462.88 0.2M
2025-07-31 479.15 481.05 470.30 471.88 0.1M
2025-07-30 475.00 486.90 474.70 482.10 0.1M
2025-07-29 492.00 489.45 474.80 475.05 0.2M
2025-07-28 497.53 500.30 487.55 489.73 0.2M
2025-07-25 465.00 494.30 460.05 489.10 0.2M
2025-07-24 484.33 495.55 463.80 468.88 0.5M
2025-07-23 478.00 489.45 467.95 479.93 0.9M
2025-07-22 465.00 470.00 463.70 465.40 0.1M
2025-07-21 472.73 475.00 465.25 467.05 0.5M
2025-07-18 481.28 484.95 470.85 471.53 0.4M
2025-07-17 478.98 485.45 472.45 476.45 0.7M
2025-07-16 475.00 486.95 469.25 476.48 0.1M
2025-07-15 479.53 494.45 475.05 477.98 0.1M
2025-07-14 482.50 483.80 477.45 479.35 0.0M
2025-07-11 504.98 502.90 431.75 487.93 0.1M
2025-07-10 490.00 505.00 488.60 502.63 0.1M
2025-07-09 484.78 489.50 475.00 488.03 0.0M
2025-07-08 474.30 484.85 472.85 483.65 0.2M
2025-07-07 481.45 492.45 470.75 475.60 0.0M
2025-07-04 483.75 483.60 474.95 477.93 0.9M
2025-07-03 499.53 495.45 400.24 487.15 0.6M
2025-07-02 474.53 492.65 466.25 490.30 0.1M
2025-07-01 447.68 469.05 443.75 468.28 0.5M
2025-06-30 450.05 461.50 444.60 447.85 0.1M
2025-06-27 440.00 449.30 419.00 448.78 0.1M
2025-06-26 445.00 450.00 436.60 437.55 0.2M
2025-06-25 452.73 455.90 443.90 444.85 0.5M
2025-06-24 463.88 467.05 450.05 453.98 0.6M
2025-06-23 445.00 451.35 444.00 450.28 0.1M
2025-06-20 454.73 456.95 448.75 449.68 0.1M
2025-06-19 456.15 459.55 450.60 453.10 0.0M
2025-06-18 460.00 466.15 459.50 464.08 0.1M
2025-06-17 460.35 473.05 459.15 461.38 0.3M
2025-06-16 460.15 469.55 461.25 466.93 0.2M
2025-06-13 460.00 463.15 457.40 460.75 0.7M
2025-06-12 469.15 472.25 463.00 468.90 0.3M
2025-06-11 475.00 482.70 470.45 470.63 0.7M
2025-06-10 466.00 475.05 466.45 475.08 0.3M
2025-06-09 470.73 477.30 470.40 471.68 0.1M
2025-06-06 469.53 473.80 467.80 470.85 0.6M
2025-06-05 487.45 483.95 467.75 472.03 0.5M
2025-06-04 475.00 479.25 471.00 479.08 0.3M
2025-06-03 476.80 477.30 466.00 474.20 0.2M
2025-06-02 473.00 478.70 467.40 478.33 0.0M
2025-05-30 481.55 490.85 477.35 480.53 0.1M
2025-05-29 494.58 497.60 479.20 480.38 0.5M
2025-05-28 484.00 486.20 481.70 482.25 0.1M
2025-05-27 476.98 488.10 475.45 481.38 0.2M
2025-05-26 483.45 488.70 480.30 483.45 0.1M
2025-05-23 486.78 489.60 466.85 478.58 0.1M
2025-05-22 485.05 503.10 477.65 484.63 0.4M
2025-05-21 500.30 502.10 490.40 492.95 0.1M
2025-05-20 498.23 505.50 492.95 504.63 0.1M
2025-05-19 502.00 505.40 491.45 497.78 0.2M
2025-05-16 507.38 509.80 499.40 503.03 0.1M
2025-05-15 520.00 521.00 505.80 506.05 0.5M
2025-05-14 539.05 537.90 521.20 522.80 0.4M
2025-05-13 531.55 541.20 530.30 535.15 0.0M
2025-05-12 508.00 536.10 494.00 530.75 0.0M
2025-05-09 492.88 498.25 491.65 495.73 0.0M
2025-05-08 486.33 496.70 482.50 486.53 0.3M
2025-05-07 488.90 490.15 482.05 482.88 0.7M
2025-05-06 492.30 492.90 484.35 490.95 0.5M
2025-05-05 492.50 510.00 490.60 492.50 0.2M
2025-05-02 497.08 497.55 486.00 497.20 0.1M
2025-05-01 490.08 490.08 490.08 490.08 0.0M
2025-04-30 491.83 492.95 483.15 490.08 1.1M
2025-04-29 499.18 503.10 489.30 492.55 0.4M
2025-04-28 502.58 506.90 501.10 502.83 1.2M
2025-04-25 502.40 506.60 497.25 499.00 0.3M
2025-04-24 496.98 501.40 486.15 499.08 0.2M
2025-04-23 490.90 515.00 492.00 503.03 0.0M
2025-04-22 488.90 489.75 471.35 489.30 0.1M
2025-04-17 482.00 493.35 480.80 486.10 0.1M
2025-04-16 484.00 489.00 479.35 484.48 0.2M
2025-04-15 498.00 528.50 484.85 488.78 0.3M
2025-04-14 537.05 535.90 524.80 526.55 0.3M
2025-04-11 528.00 541.40 513.00 523.55 0.9M
2025-04-10 550.00 563.60 520.70 523.25 0.1M
2025-04-09 497.53 510.60 494.25 500.85 0.0M
2025-04-08 518.50 526.70 501.40 520.65 0.0M
2025-04-07 496.90 539.40 482.75 511.55 0.0M
2025-04-04 543.35 547.80 521.75 534.10 0.1M
2025-04-03 562.80 563.00 541.60 543.75 0.1M
2025-04-02 572.90 578.00 571.30 574.70 0.1M
2025-04-01 585.75 579.30 572.20 575.05 0.2M
2025-03-31 580.00 581.90 568.00 571.40 0.2M
2025-03-28 585.05 590.00 580.90 586.15 0.1M
2025-03-27 590.00 594.10 586.10 589.15 0.1M
2025-03-26 600.00 600.05 591.80 594.25 0.1M
2025-03-25 599.35 605.10 596.30 599.35 0.1M
2025-03-24 605.05 609.40 595.70 596.95 0.4M
2025-03-21 603.85 602.52 593.50 600.25 0.1M
2025-03-20 605.45 611.10 601.10 604.55 0.2M
2025-03-19 606.50 614.80 605.30 611.95 0.5M
2025-03-18 613.45 616.20 608.40 611.35 0.4M
2025-03-17 605.45 627.30 600.00 610.75 0.5M
2025-03-14 605.05 619.50 600.30 605.75 0.2M
2025-03-13 606.20 616.60 598.60 605.85 0.1M
2025-03-12 624.70 624.80 605.70 610.10 0.2M
2025-03-11 634.50 771.85 616.50 619.30 0.2M
2025-03-10 635.75 738.39 624.60 627.85 0.3M
2025-03-07 651.15 647.70 628.70 632.85 0.1M
2025-03-06 670.00 682.70 646.40 656.95 0.2M
2025-03-05 682.00 854.97 653.10 669.25 0.2M
2025-03-04 680.90 682.00 662.20 664.95 0.1M
2025-03-03 690.80 700.90 685.40 692.45 0.1M
2025-02-28 683.45 694.96 660.00 691.45 0.1M
2025-02-27 684.00 697.70 686.70 691.85 0.0M
2025-02-26 694.00 706.80 693.00 699.85 0.4M
2025-02-25 689.15 690.50 683.60 685.10 0.1M
2025-02-24 702.40 701.50 688.90 690.60 0.2M
2025-02-21 696.40 706.80 694.90 701.60 0.1M
2025-02-20 685.45 699.60 685.50 697.05 0.1M
2025-02-19 700.00 705.50 688.50 689.65 0.0M
2025-02-18 711.05 707.40 699.30 705.95 0.1M
2025-02-17 708.30 725.00 649.82 702.05 0.2M
2025-02-14 718.00 722.70 682.00 712.75 0.3M
2025-02-13 698.30 708.30 694.60 705.65 0.1M
2025-02-12 687.45 691.00 672.30 690.15 0.2M
2025-02-11 678.50 687.20 677.80 686.65 0.1M
2025-02-10 688.00 713.70 678.90 684.45 0.2M
2025-02-07 695.05 695.80 682.90 684.30 0.3M
2025-02-06 684.70 755.28 679.00 698.55 0.2M
2025-02-05 690.00 697.30 680.00 681.90 0.1M
2025-02-04 685.05 695.30 682.90 692.65 0.1M
2025-02-03 680.00 693.70 667.50 687.85 0.1M
2025-01-31 714.90 718.20 698.80 700.90 0.3M
2025-01-30 715.35 724.00 710.70 715.25 0.2M
2025-01-29 720.50 721.20 700.00 712.55 0.6M
2025-01-28 747.15 762.80 725.18 756.15 0.3M
2025-01-27 730.00 754.80 728.60 751.05 0.2M
2025-01-24 743.65 750.60 725.20 731.85 0.2M
2025-01-23 715.05 721.40 709.40 720.35 0.4M
2025-01-22 697.25 714.30 697.30 712.85 0.2M
2025-01-21 686.50 701.30 683.00 700.65 0.0M
2025-01-20 688.30 695.60 680.80 684.25 0.2M
2025-01-17 695.05 707.90 685.60 689.95 0.2M
2025-01-16 686.90 700.40 651.20 694.65 0.7M
2025-01-15 649.65 653.20 637.20 639.55 0.4M
2025-01-14 657.05 662.40 651.00 652.05 0.2M
2025-01-13 641.75 648.60 638.85 644.75 0.1M
2025-01-10 645.05 654.80 642.50 643.25 0.1M
2025-01-09 630.00 649.10 630.10 647.50 0.4M
2025-01-08 647.25 646.40 630.40 635.00 0.0M
2025-01-07 636.80 645.90 632.80 645.30 0.2M
2025-01-06 614.50 644.00 613.60 634.75 0.1M
2025-01-03 638.20 656.20 609.70 610.95 0.1M
2025-01-02 641.05 639.30 619.40 633.35 0.0M