泰雷兹

TCFP
🏛️ 英国 →
259.25
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
08:00 256.60 258.20 256.50 258.20 0.0K
08:01 258.50 258.80 258.50 258.80 0.0K
08:02 258.50 258.50 258.50 258.50 0.0K
08:03 258.30 258.30 258.30 258.30 0.0K
08:04 257.90 257.90 257.80 257.90 0.0K
08:05 258.30 258.50 258.30 258.50 0.0K
08:06 258.40 258.60 258.40 258.60 0.1K
08:07 258.90 258.90 258.90 258.90 0.0K
08:08 258.80 259.00 258.80 259.00 0.0K
08:09 259.00 259.00 258.40 258.40 0.0K
08:10 258.50 258.50 258.40 258.40 0.0K
08:11 258.30 258.50 258.30 258.30 0.0K
08:12 258.30 258.70 258.30 258.50 0.0K
08:13 258.40 258.80 258.40 258.80 0.0K
08:14 258.60 258.60 258.30 258.50 0.0K
08:15 258.40 258.40 258.10 258.10 0.0K
08:16 257.80 258.00 257.70 257.90 0.0K
08:17 257.90 258.00 257.80 258.00 0.0K
08:18 257.70 257.90 257.70 257.90 0.0K
08:19 257.90 258.00 257.90 258.00 0.0K
08:20 258.00 258.10 258.00 258.10 0.0K
08:21 258.20 258.20 258.10 258.10 0.0K
08:22 258.10 258.10 257.90 258.10 0.0K
08:23 258.10 258.20 258.10 258.20 0.0K
08:24 258.20 258.40 258.20 258.30 0.0K
08:25 258.40 258.40 258.30 258.30 0.0K
08:26 258.30 258.60 258.30 258.50 0.0K
08:27 258.60 258.90 258.60 258.90 0.0K
08:28 258.80 258.80 258.80 258.80 0.0K
08:30 258.80 258.80 258.80 258.80 0.0K
08:32 259.00 259.00 259.00 259.00 0.0K
08:33 259.00 259.00 259.00 259.00 0.0K
08:35 258.60 258.70 258.60 258.70 0.0K
08:37 258.90 258.90 258.70 258.80 0.0K
08:38 258.80 259.10 258.80 259.00 0.0K
08:39 259.00 259.00 259.00 259.00 0.0K
08:40 259.00 259.00 259.00 259.00 0.0K
08:41 258.90 258.90 258.90 258.90 0.0K
08:42 258.80 258.80 258.80 258.80 0.0K
08:43 259.00 259.00 259.00 259.00 0.0K
08:44 258.90 258.90 258.90 258.90 0.0K
08:46 258.70 258.80 258.70 258.70 0.0K
08:47 258.70 258.70 258.60 258.70 0.1K
08:48 258.60 258.60 258.60 258.60 0.0K
08:49 258.40 258.40 258.40 258.40 0.0K
08:50 258.40 258.40 258.20 258.20 0.0K
08:51 258.30 258.40 258.30 258.30 0.0K
08:52 258.10 258.30 258.10 258.30 0.0K
08:53 258.29 258.30 258.10 258.10 0.0K
08:54 258.20 258.20 258.10 258.10 0.0K
08:55 258.20 258.20 258.10 258.10 0.0K
08:56 258.20 258.20 258.20 258.20 0.0K
08:57 258.20 258.30 258.20 258.30 0.0K
09:00 258.10 258.10 258.10 258.10 0.0K
09:01 258.10 258.10 258.10 258.10 0.0K
09:02 258.50 258.50 258.20 258.40 0.0K
09:03 258.40 258.40 258.20 258.30 0.0K
09:04 258.40 258.40 258.40 258.40 0.0K
09:05 258.40 258.40 258.40 258.40 0.0K
09:06 258.40 258.40 258.40 258.40 0.0K
09:07 258.40 258.40 258.40 258.40 0.0K
09:09 258.20 258.20 258.10 258.10 0.0K
09:10 258.00 258.10 258.00 258.10 0.0K
09:11 258.30 258.30 258.30 258.30 0.0K
09:12 258.10 258.30 258.10 258.30 0.0K
09:13 258.40 258.40 258.40 258.40 0.0K
09:14 258.40 258.50 258.40 258.50 0.0K
09:15 258.40 258.40 258.40 258.40 0.0K
09:16 258.70 258.70 258.70 258.70 0.0K
09:18 258.70 258.70 258.60 258.60 0.0K
09:19 258.60 258.60 258.60 258.60 0.0K
09:20 258.80 258.90 258.80 258.90 0.0K
09:21 258.90 259.00 258.90 259.00 0.0K
09:22 258.90 258.90 258.90 258.90 0.0K
09:23 258.70 258.70 258.70 258.70 0.0K
09:24 258.80 258.80 258.70 258.70 0.0K
09:25 258.70 258.70 258.70 258.70 0.0K
09:26 258.60 258.60 258.60 258.60 0.0K
09:27 258.40 258.40 258.40 258.40 0.0K
09:29 258.70 258.80 258.70 258.80 0.0K
09:30 258.80 258.90 258.80 258.90 0.0K
09:31 259.00 259.00 259.00 259.00 0.0K
09:32 259.10 259.10 259.10 259.10 0.0K
09:33 259.10 259.10 258.80 258.80 0.0K
09:35 258.50 258.60 258.50 258.60 0.0K
09:36 258.60 258.70 258.50 258.70 0.0K
09:38 258.80 258.80 258.60 258.70 0.0K
09:39 258.80 258.80 258.80 258.80 0.0K
09:40 258.80 258.80 258.80 258.80 0.0K
09:41 258.80 258.80 258.70 258.70 0.0K
09:42 258.60 258.60 258.60 258.60 0.0K
09:43 258.70 258.80 258.60 258.80 0.0K
09:44 258.80 258.90 258.80 258.90 0.0K
09:45 258.80 258.80 258.70 258.70 0.0K
09:46 258.70 258.70 258.60 258.60 0.0K
09:48 258.60 258.70 258.50 258.60 0.0K
09:49 258.70 258.70 258.50 258.70 0.0K
09:51 258.60 258.60 258.50 258.60 0.0K
09:52 258.60 258.60 258.60 258.60 0.0K
09:53 258.60 258.60 258.50 258.60 0.0K
09:54 258.60 258.60 258.60 258.60 0.0K
09:55 258.70 258.70 258.70 258.70 0.0K
09:56 258.70 258.70 258.60 258.60 0.0K
09:57 258.80 259.00 258.80 259.00 0.0K
09:59 259.00 259.00 259.00 259.00 0.0K
10:00 258.80 258.80 258.50 258.70 0.0K
10:01 258.60 258.60 258.50 258.50 0.0K
10:02 258.40 258.40 258.30 258.40 0.0K
10:03 258.30 258.30 258.30 258.30 0.0K
10:04 258.20 258.20 258.10 258.10 0.0K
10:05 258.00 258.00 258.00 258.00 0.0K
10:07 258.00 258.00 258.00 258.00 0.0K
10:08 257.90 258.00 257.80 257.80 0.0K
10:09 258.10 258.10 257.90 257.90 0.0K
10:10 257.90 258.00 257.90 257.90 0.0K
10:11 258.10 258.10 258.10 258.10 0.0K
10:12 258.20 258.20 258.10 258.10 0.0K
10:13 258.20 258.40 258.20 258.40 0.0K
10:14 258.50 258.50 258.30 258.30 0.0K
10:15 258.30 258.40 258.30 258.40 0.0K
10:16 258.20 258.40 258.20 258.40 0.0K
10:17 258.40 258.40 258.40 258.40 0.0K
10:19 258.30 258.30 258.20 258.20 0.0K
10:20 258.10 258.30 258.10 258.10 0.0K
10:21 258.11 258.20 258.11 258.20 0.0K
10:22 258.00 258.10 257.90 257.90 0.0K
10:23 258.10 258.10 257.90 257.90 0.0K
10:25 258.10 258.10 258.10 258.10 0.0K
10:26 258.10 258.10 258.10 258.10 0.0K
10:27 258.10 258.10 258.00 258.00 0.1K
10:28 258.10 258.10 258.10 258.10 0.0K
10:29 258.10 258.10 258.10 258.10 0.0K
10:30 258.20 258.20 258.20 258.20 0.0K
10:31 258.30 258.30 258.30 258.30 0.0K
10:32 258.30 258.30 258.30 258.30 0.0K
10:33 258.30 258.30 258.20 258.30 0.0K
10:34 258.40 258.40 258.40 258.40 0.0K
10:35 258.50 258.50 258.50 258.50 0.0K
10:36 258.40 258.40 258.40 258.40 0.0K
10:37 258.40 258.40 258.20 258.20 0.0K
10:38 258.30 258.30 258.30 258.30 0.0K
10:39 258.30 258.30 258.30 258.30 0.0K
10:40 258.10 258.30 258.10 258.30 0.0K
10:41 258.20 258.20 258.20 258.20 0.0K
10:42 258.00 258.00 258.00 258.00 0.0K
10:43 257.90 257.90 257.90 257.90 0.0K
10:44 257.90 258.00 257.90 258.00 0.0K
10:45 258.10 258.10 257.90 258.10 0.0K
10:47 258.10 258.10 258.10 258.10 0.0K
10:48 258.30 258.40 258.30 258.40 0.0K
10:49 258.10 258.30 258.10 258.30 0.0K
10:50 258.20 258.20 258.10 258.10 0.0K
10:53 258.20 258.20 258.20 258.20 0.0K
10:54 258.30 258.30 258.30 258.30 0.0K
10:55 258.10 258.10 258.10 258.10 0.0K
10:56 258.20 258.20 258.20 258.20 0.0K
10:57 258.20 258.30 258.20 258.30 0.0K
10:58 258.20 258.20 258.20 258.20 0.0K
11:00 258.10 258.10 257.70 257.70 0.0K
11:01 258.10 258.10 258.10 258.10 0.0K
11:02 258.20 258.20 258.20 258.20 0.0K
11:03 258.10 258.20 258.10 258.20 0.0K
11:04 258.30 258.30 258.30 258.30 0.0K
11:05 258.30 258.30 258.30 258.30 0.0K
11:06 257.90 257.90 257.90 257.90 0.0K
11:07 258.00 258.00 258.00 258.00 0.0K
11:08 257.90 258.00 257.90 258.00 0.0K
11:09 258.10 258.10 258.10 258.10 0.0K
11:10 258.00 258.20 258.00 258.20 0.0K
11:11 258.20 258.20 258.20 258.20 0.0K
11:12 258.10 258.10 258.10 258.10 0.0K
11:13 258.30 258.30 258.10 258.10 0.0K
11:14 258.00 258.00 258.00 258.00 0.0K
11:15 258.10 258.10 258.10 258.10 0.0K
11:17 258.10 258.10 258.10 258.10 0.0K
11:18 258.10 258.10 258.10 258.10 0.0K
11:19 258.20 258.20 258.10 258.10 0.0K
11:20 258.20 258.20 258.20 258.20 0.0K
11:21 258.20 258.20 258.20 258.20 0.0K
11:22 258.10 258.10 258.10 258.10 0.0K
11:23 258.10 258.20 258.10 258.20 0.0K
11:24 258.20 258.20 258.20 258.20 0.0K
11:25 258.20 258.20 258.20 258.20 0.0K
11:26 258.20 258.20 258.10 258.10 0.0K
11:28 258.20 258.20 258.20 258.20 0.0K
11:29 258.10 258.10 258.10 258.10 0.0K
11:30 258.00 258.10 258.00 258.10 0.0K
11:31 258.20 258.20 257.90 257.90 0.0K
11:32 257.90 258.10 257.90 257.90 0.0K
11:33 258.10 258.10 257.90 258.10 0.0K
11:34 258.20 258.20 258.20 258.20 0.0K
11:36 258.20 258.20 258.10 258.10 0.0K
11:37 258.20 258.20 258.00 258.00 0.0K
11:38 258.00 258.10 258.00 258.10 0.0K
11:40 258.00 258.00 257.80 257.80 0.0K
11:41 258.00 258.00 257.80 258.00 0.0K
11:42 257.80 257.80 257.80 257.80 0.0K
11:43 257.90 257.90 257.90 257.90 0.0K
11:44 258.00 258.00 258.00 258.00 0.0K
11:45 257.90 257.90 257.90 257.90 0.0K
11:46 258.10 258.20 258.10 258.20 0.0K
11:47 258.20 258.20 258.00 258.10 0.0K
11:48 258.10 258.40 258.10 258.40 0.0K
11:49 258.40 258.50 258.40 258.50 0.0K
11:50 258.50 258.50 258.40 258.40 0.0K
11:51 258.50 258.50 258.50 258.50 0.0K
11:52 258.60 258.80 258.60 258.80 0.0K
11:53 258.70 258.70 258.70 258.70 0.0K
11:54 258.50 258.70 258.50 258.70 0.0K
11:55 258.50 258.50 258.50 258.50 0.0K
11:56 258.59 258.59 258.40 258.40 0.5K
11:57 258.50 258.70 258.50 258.50 0.0K
11:58 258.70 258.70 258.70 258.70 0.0K
12:00 258.90 258.90 258.90 258.90 0.0K
12:01 258.90 259.00 258.90 259.00 0.0K
12:02 258.90 259.00 258.90 259.00 0.0K
12:03 258.90 258.90 258.90 258.90 0.0K
12:04 259.10 259.10 259.10 259.10 0.0K
12:05 259.10 259.10 259.10 259.10 0.0K
12:06 259.10 259.10 259.10 259.10 0.0K
12:07 258.80 258.80 258.80 258.80 0.0K
12:08 258.90 258.90 258.90 258.90 0.0K
12:09 258.70 258.70 258.70 258.70 0.0K
12:11 259.00 259.00 258.80 258.80 0.0K
12:12 259.00 259.00 258.80 258.80 0.1K
12:13 258.80 258.80 258.80 258.80 0.0K
12:14 258.90 258.90 258.90 258.90 0.0K
12:15 258.70 258.80 258.70 258.80 0.0K
12:17 258.70 258.70 258.70 258.70 0.0K
12:18 258.50 258.50 258.50 258.50 0.0K
12:20 258.80 258.80 258.80 258.80 0.0K
12:21 258.60 258.80 258.60 258.80 0.0K
12:22 258.80 258.80 258.60 258.80 0.0K
12:23 258.70 258.70 258.70 258.70 0.0K
12:25 258.90 258.90 258.90 258.90 0.0K
12:26 258.90 258.90 258.80 258.90 0.0K
12:27 258.90 258.90 258.90 258.90 0.0K
12:28 258.80 258.80 258.80 258.80 0.0K
12:29 258.80 258.80 258.80 258.80 0.0K
12:30 258.80 258.90 258.80 258.90 0.0K
12:31 259.00 259.00 259.00 259.00 0.0K
12:32 259.00 259.00 259.00 259.00 0.0K
12:33 258.90 259.00 258.90 259.00 0.0K
12:34 259.00 259.10 259.00 259.10 0.0K
12:35 259.10 259.10 259.00 259.10 0.0K
12:36 259.00 259.00 259.00 259.00 0.0K
12:37 259.10 259.10 259.10 259.10 0.0K
12:38 259.20 259.20 259.20 259.20 0.1K
12:39 259.30 259.30 259.30 259.30 0.0K
12:41 259.10 259.20 259.10 259.20 0.0K
12:42 259.50 259.50 259.50 259.50 0.0K
12:43 259.50 259.50 259.50 259.50 0.0K
12:44 259.40 259.40 259.40 259.40 0.0K
12:45 259.30 259.50 259.30 259.50 0.0K
12:47 259.40 259.40 259.40 259.40 0.0K
12:48 259.80 259.80 259.80 259.80 0.0K
12:49 259.80 259.80 259.70 259.70 0.0K
12:50 259.70 259.70 259.70 259.70 0.0K
12:51 259.80 259.80 259.80 259.80 0.0K
12:52 259.80 259.80 259.80 259.80 0.0K
12:53 259.90 259.90 259.90 259.90 0.0K
12:56 259.80 259.90 259.80 259.80 0.0K
12:57 259.80 259.80 259.70 259.70 0.0K
12:58 259.80 259.90 259.80 259.90 0.0K
12:59 259.80 259.80 259.80 259.80 0.0K
13:00 260.00 260.00 259.90 259.90 0.0K
13:01 260.00 260.00 260.00 260.00 0.0K
13:02 259.80 259.90 259.80 259.90 0.0K
13:03 259.80 259.90 259.80 259.90 0.0K
13:05 260.00 260.00 259.80 260.00 0.0K
13:07 260.00 260.10 260.00 260.10 0.0K
13:08 260.20 260.20 260.00 260.00 0.0K
13:09 260.20 260.20 260.00 260.00 0.0K
13:10 260.20 260.20 260.10 260.20 0.0K
13:11 260.10 260.10 260.10 260.10 0.0K
13:13 259.70 259.70 259.70 259.70 0.0K
13:14 259.60 259.60 259.60 259.60 0.0K
13:15 259.70 259.70 259.50 259.50 0.0K
13:16 259.60 259.60 259.60 259.60 0.0K
13:17 259.70 259.80 259.70 259.80 0.0K
13:18 259.60 259.60 259.60 259.60 0.0K
13:19 259.80 259.80 259.70 259.70 0.0K
13:21 259.70 259.70 259.70 259.70 0.0K
13:23 259.70 259.70 259.70 259.70 0.0K
13:25 259.70 259.70 259.70 259.70 0.0K
13:26 259.80 259.80 259.70 259.70 0.1K
13:27 259.60 259.70 259.60 259.70 0.0K
13:28 259.60 259.70 259.60 259.70 0.0K
13:29 259.70 259.70 259.70 259.70 0.0K
13:30 259.70 259.70 259.50 259.70 0.0K
13:32 259.80 259.90 259.80 259.90 0.0K
13:33 260.00 260.00 260.00 260.00 0.0K
13:34 260.00 260.00 260.00 260.00 0.0K
13:36 260.30 260.30 260.30 260.30 0.0K
13:37 260.10 260.10 260.10 260.10 0.0K
13:39 260.30 260.30 260.10 260.10 0.0K
13:40 260.20 260.20 260.20 260.20 0.0K
13:41 260.10 260.10 260.10 260.10 0.0K
13:42 260.00 260.00 260.00 260.00 0.0K
13:43 260.10 260.10 260.00 260.00 0.0K
13:45 260.10 260.10 260.00 260.00 0.0K
13:46 259.90 260.00 259.90 260.00 0.0K
13:47 260.00 260.00 259.90 259.90 0.0K
13:48 260.00 260.00 260.00 260.00 0.0K
13:49 259.90 260.10 259.90 260.10 0.0K
13:50 260.10 260.10 259.90 260.00 0.0K
13:52 260.10 260.10 260.00 260.00 0.0K
13:54 260.40 260.50 260.40 260.50 0.1K
13:55 260.50 260.50 260.50 260.50 0.0K
13:56 260.50 260.70 260.50 260.70 0.0K
13:57 260.50 260.80 260.50 260.80 0.0K
13:59 260.70 260.70 260.70 260.70 0.0K
14:02 260.50 260.50 260.50 260.50 0.0K
14:03 260.50 260.50 260.40 260.40 0.0K
14:04 260.50 260.50 260.40 260.40 0.0K
14:05 260.40 260.40 260.20 260.30 0.0K
14:06 260.40 260.40 260.30 260.30 0.0K
14:07 260.30 260.40 260.10 260.10 0.0K
14:08 260.10 260.10 260.10 260.10 0.0K
14:09 260.10 260.10 260.00 260.00 0.0K
14:11 259.80 259.80 259.70 259.70 0.0K
14:14 259.70 259.80 259.70 259.80 0.0K
14:15 259.80 259.80 259.80 259.80 0.1K
14:16 259.80 259.80 259.80 259.80 0.0K
14:17 260.00 260.00 259.90 259.90 0.0K
14:18 260.00 260.00 260.00 260.00 0.0K
14:19 260.10 260.10 259.90 260.10 0.0K
14:20 260.00 260.00 260.00 260.00 0.0K
14:21 260.00 260.20 260.00 260.20 0.0K
14:22 260.20 260.20 260.20 260.20 0.0K
14:23 260.10 260.40 260.10 260.30 0.0K
14:24 260.20 260.30 260.10 260.10 0.0K
14:25 260.10 260.30 260.10 260.30 0.0K
14:26 260.30 260.30 260.30 260.30 0.0K
14:27 260.20 260.20 260.00 260.00 0.0K
14:29 260.00 260.00 260.00 260.00 0.0K
14:30 260.20 260.30 260.20 260.20 0.0K
14:31 260.30 260.30 260.30 260.30 0.0K
14:32 260.20 260.20 260.20 260.20 0.0K
14:33 260.20 260.20 260.00 260.10 0.0K
14:34 260.10 260.10 260.10 260.10 0.0K
14:35 260.20 260.40 260.10 260.40 0.0K
14:36 260.40 260.40 260.20 260.20 0.0K
14:37 260.40 260.40 260.30 260.30 0.0K
14:38 260.40 260.40 260.00 260.00 0.0K
14:39 260.20 260.20 260.00 260.00 0.0K
14:40 259.90 260.00 259.80 260.00 0.0K
14:41 260.10 260.20 260.00 260.00 0.0K
14:42 260.10 260.30 260.10 260.30 0.0K
14:43 260.30 260.50 260.30 260.50 0.0K
14:44 260.40 260.40 260.20 260.20 0.1K
14:45 260.00 260.00 260.00 260.00 0.0K
14:46 259.70 259.70 259.50 259.50 0.0K
14:47 259.70 259.70 259.60 259.60 0.0K
14:48 259.70 259.90 259.70 259.70 0.0K
14:49 259.90 260.00 259.60 259.60 0.0K
14:50 259.50 259.80 259.50 259.70 0.0K
14:51 259.90 259.90 259.70 259.70 0.0K
14:52 259.70 259.80 259.60 259.70 0.0K
14:53 259.70 259.70 259.70 259.70 0.0K
14:54 259.50 259.50 259.50 259.50 0.0K
14:55 259.70 259.70 259.50 259.50 0.0K
14:56 259.50 259.50 259.00 259.00 0.0K
14:57 258.80 258.80 258.70 258.70 0.0K
14:58 258.80 258.90 258.70 258.90 0.0K
14:59 258.70 258.90 258.70 258.90 0.0K
15:00 259.10 259.20 259.10 259.10 0.0K
15:01 259.10 259.10 259.00 259.00 0.0K
15:02 259.10 259.10 258.90 258.90 0.0K
15:03 258.90 258.90 258.90 258.90 0.0K
15:04 258.90 258.90 258.80 258.80 0.0K
15:05 258.90 258.90 258.70 258.70 0.0K
15:06 258.70 258.70 258.50 258.50 0.0K
15:07 258.60 258.70 258.50 258.50 0.0K
15:08 258.50 258.50 258.20 258.20 0.0K
15:09 258.70 258.70 258.70 258.70 0.0K
15:10 258.70 258.70 258.40 258.40 0.0K
15:11 258.40 258.60 258.40 258.50 0.0K
15:12 258.80 258.80 258.80 258.80 0.0K
15:13 258.90 258.90 258.70 258.80 0.0K
15:14 258.80 259.00 258.70 259.00 0.0K
15:15 258.90 258.90 258.90 258.90 0.0K
15:16 259.00 259.10 259.00 259.10 0.0K
15:17 259.10 259.40 259.10 259.40 0.0K
15:18 259.20 259.20 259.00 259.00 0.0K
15:19 259.20 259.20 259.00 259.00 0.1K
15:20 259.00 259.00 259.00 259.00 0.0K
15:21 259.20 259.20 259.20 259.20 0.0K
15:24 259.10 259.10 259.10 259.10 0.0K
15:25 258.90 258.90 258.90 258.90 0.0K
15:26 258.90 258.90 258.90 258.90 0.0K
15:27 258.90 258.90 258.90 258.90 0.0K
15:28 258.90 258.90 258.90 258.90 0.0K
15:29 258.80 258.80 258.80 258.80 0.0K
15:30 258.90 258.90 258.80 258.80 0.0K
15:31 258.90 258.90 258.60 258.60 0.0K
15:32 258.60 258.60 258.60 258.60 0.0K
15:34 258.70 258.70 258.70 258.70 0.0K
15:35 258.40 258.60 258.40 258.50 0.0K
15:36 258.60 258.60 258.40 258.40 0.0K
15:37 258.50 258.50 258.30 258.30 0.0K
15:38 258.40 258.60 258.40 258.60 0.0K
15:39 258.70 258.70 258.70 258.70 0.0K
15:40 258.50 258.50 258.50 258.50 0.0K
15:41 258.70 258.80 258.50 258.80 0.0K
15:42 258.70 258.70 258.70 258.70 0.0K
15:44 259.00 259.00 259.00 259.00 0.0K
15:45 259.10 259.10 258.90 258.90 0.0K
15:46 259.10 259.10 259.10 259.10 0.0K
15:47 259.20 259.20 259.20 259.20 0.0K
15:49 259.10 259.20 258.90 259.20 0.0K
15:50 259.10 259.10 259.10 259.10 0.0K
15:51 259.10 259.10 259.10 259.10 0.0K
15:52 258.80 258.80 258.80 258.80 0.0K
15:53 258.50 258.50 258.50 258.50 0.0K
15:54 258.60 258.70 258.60 258.70 0.0K
15:55 258.60 258.70 258.60 258.70 0.0K
15:56 258.70 258.70 258.50 258.60 0.0K
15:57 258.40 258.50 258.40 258.50 0.0K
15:58 258.50 258.70 258.50 258.70 0.0K
15:59 258.50 258.70 258.50 258.70 0.0K
16:00 258.50 258.50 258.30 258.30 0.0K
16:01 258.40 258.40 258.40 258.40 0.0K
16:02 258.40 258.40 258.40 258.40 0.0K
16:04 258.50 258.50 258.30 258.40 0.0K
16:05 258.40 258.40 258.40 258.40 0.0K
16:06 258.40 258.40 258.40 258.40 0.0K
16:07 258.30 258.30 258.30 258.30 0.0K
16:08 258.50 258.50 258.50 258.50 0.0K
16:09 258.50 258.60 258.50 258.60 0.0K
16:10 258.70 258.70 258.70 258.70 0.0K
16:11 258.60 258.80 258.60 258.80 0.0K
16:13 258.90 258.90 258.80 258.80 0.0K
16:14 258.90 258.90 258.90 258.90 0.0K
16:16 258.80 258.80 258.80 258.80 0.0K
16:17 258.90 258.90 258.90 258.90 0.0K
16:18 259.00 259.00 258.90 258.90 0.0K
16:19 259.10 259.10 259.10 259.10 0.0K
16:20 259.10 259.10 259.10 259.10 0.0K
16:21 259.20 259.20 259.20 259.20 0.0K
16:22 259.20 259.30 259.20 259.30 0.0K
16:23 259.30 259.30 259.20 259.30 0.0K
16:24 259.40 259.40 259.20 259.20 0.0K
16:25 259.30 259.30 259.30 259.30 0.0K
16:26 259.40 259.40 259.30 259.30 0.0K
16:27 259.10 259.30 259.10 259.30 0.0K
16:28 259.40 259.40 259.30 259.30 0.0K
16:29 259.60 259.60 259.60 259.60 0.0K
16:35 259.25 259.25 259.25 259.25 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 256.50 260.80 256.50 259.25 0.0M
2025-09-25 255.05 259.00 251.80 256.55 0.1M
2025-09-24 252.90 258.00 251.20 256.05 0.0M
2025-09-23 251.45 253.30 248.40 250.95 0.0M
2025-09-22 246.50 250.80 246.70 249.65 0.1M
2025-09-19 249.45 249.90 245.50 246.40 0.1M
2025-09-18 249.45 257.10 252.80 253.85 0.0M
2025-09-17 259.25 263.10 252.90 253.60 0.0M
2025-09-16 264.00 266.10 257.70 258.10 0.0M
2025-09-15 251.45 262.50 217.14 261.85 0.0M
2025-09-12 245.05 250.70 244.80 250.25 0.0M
2025-09-11 236.00 243.90 234.60 243.20 0.3M
2025-09-10 231.65 237.90 231.00 236.35 0.0M
2025-09-09 224.40 228.90 222.10 227.95 0.2M
2025-09-08 222.40 224.80 221.60 224.45 0.1M
2025-09-05 222.20 224.30 221.30 221.95 0.0M
2025-09-04 223.05 224.70 220.90 222.15 0.0M
2025-09-03 220.80 224.90 220.70 223.85 0.0M
2025-09-02 222.00 224.50 217.40 219.65 0.0M
2025-09-01 224.20 226.30 222.80 223.75 0.0M
2025-08-29 226.00 229.50 224.70 224.65 0.0M
2025-08-28 227.35 229.00 224.10 225.65 0.0M
2025-08-27 224.50 228.70 225.40 227.35 0.0M
2025-08-26 225.45 226.70 221.20 225.25 0.3M
2025-08-25 232.20 235.40 230.80 232.20 0.0M
2025-08-22 231.15 232.50 230.90 231.70 0.0M
2025-08-21 230.00 232.80 230.50 231.35 0.0M
2025-08-20 226.60 229.70 224.20 229.65 0.0M
2025-08-19 234.50 236.40 226.90 229.60 0.1M
2025-08-18 235.45 239.60 235.80 239.45 0.0M
2025-08-15 235.85 237.30 233.00 235.30 0.0M
2025-08-14 231.45 237.60 231.60 236.65 0.0M
2025-08-13 232.00 234.90 231.60 231.65 0.0M
2025-08-12 228.30 231.30 228.30 231.10 0.0M
2025-08-11 226.10 228.80 211.00 227.90 0.0M
2025-08-08 231.15 235.10 228.80 229.55 0.1M
2025-08-07 237.05 237.20 229.00 231.30 0.0M
2025-08-06 237.05 238.50 235.00 237.65 0.0M
2025-08-05 236.50 239.40 235.50 237.10 0.1M
2025-08-04 236.00 239.20 235.30 235.75 0.0M
2025-08-01 235.05 236.00 232.20 235.00 0.0M
2025-07-31 235.15 239.00 235.50 235.85 0.1M
2025-07-30 236.50 236.80 233.80 235.00 0.0M
2025-07-29 230.70 235.90 230.80 235.75 0.0M
2025-07-28 240.20 238.10 228.70 228.95 0.1M
2025-07-25 238.20 241.60 237.00 240.15 0.0M
2025-07-24 238.00 242.00 236.90 237.95 0.0M
2025-07-23 251.05 254.80 232.90 236.35 0.0M
2025-07-22 245.05 246.60 241.10 244.05 0.0M
2025-07-21 249.45 249.00 245.50 246.70 0.1M
2025-07-18 248.90 251.60 247.20 251.10 0.0M
2025-07-17 247.05 248.80 245.40 248.25 0.0M
2025-07-16 248.40 249.70 245.50 246.05 0.0M
2025-07-15 256.50 255.20 246.60 248.25 0.0M
2025-07-14 252.50 256.40 251.50 254.65 0.0M
2025-07-11 245.05 252.50 247.10 251.45 0.0M
2025-07-10 247.05 248.80 245.00 245.95 0.0M
2025-07-09 247.45 249.40 244.30 246.95 0.0M
2025-07-08 247.25 248.50 245.00 246.00 0.0M
2025-07-07 244.00 248.40 243.90 247.75 0.0M
2025-07-04 242.00 245.60 241.80 244.55 0.1M
2025-07-03 241.05 243.50 239.20 243.60 0.1M
2025-07-02 237.05 238.80 234.20 237.90 0.0M
2025-07-01 249.75 248.90 236.30 237.35 0.0M
2025-06-30 247.45 251.10 247.70 249.55 0.1M
2025-06-27 250.00 249.30 244.70 245.60 0.1M
2025-06-26 241.45 250.20 240.60 249.60 0.1M
2025-06-25 237.45 243.40 237.60 242.15 0.0M
2025-06-24 241.05 245.30 236.70 238.35 0.0M
2025-06-23 249.65 250.90 242.40 245.55 0.1M
2025-06-20 246.80 249.40 245.30 247.65 0.0M
2025-06-19 248.00 250.20 245.40 246.45 0.0M
2025-06-18 248.00 250.00 246.90 248.10 0.0M
2025-06-17 250.00 248.80 243.70 247.85 0.1M
2025-06-16 252.30 253.60 248.70 250.65 0.1M
2025-06-13 250.40 256.50 248.50 250.90 0.2M
2025-06-12 250.00 252.10 244.60 249.80 0.0M
2025-06-11 247.45 252.20 246.90 248.80 0.1M
2025-06-10 261.05 258.10 249.40 249.75 0.0M
2025-06-09 262.40 261.50 256.50 258.00 0.0M
2025-06-06 274.20 274.00 260.40 261.50 0.0M
2025-06-05 269.85 276.80 266.10 273.35 0.0M
2025-06-04 274.50 273.60 264.30 267.45 0.0M
2025-06-03 271.15 273.40 266.50 270.70 0.0M
2025-06-02 273.05 276.30 264.10 269.45 0.0M
2025-05-30 266.20 270.00 264.00 266.05 0.0M
2025-05-29 275.05 274.20 265.80 267.65 0.0M
2025-05-28 270.10 275.20 269.50 272.65 0.1M
2025-05-27 263.05 267.40 261.40 267.05 0.0M
2025-05-26 262.00 262.00 258.30 262.00 0.0M
2025-05-23 259.45 265.00 250.90 256.75 0.0M
2025-05-22 254.50 259.70 253.90 258.75 0.0M
2025-05-21 252.90 258.70 254.60 255.90 0.2M
2025-05-20 251.65 254.50 250.00 254.05 0.0M
2025-05-19 245.85 253.10 248.00 251.10 0.0M
2025-05-16 248.70 251.20 246.30 250.45 0.1M
2025-05-15 240.60 248.70 240.00 246.30 0.0M
2025-05-14 239.25 244.70 238.20 239.80 0.0M
2025-05-13 238.90 241.50 236.60 239.25 0.0M
2025-05-12 246.30 246.00 233.10 238.95 0.5M
2025-05-09 255.05 254.50 245.70 246.15 0.0M
2025-05-08 250.00 253.50 246.40 252.80 0.0M
2025-05-07 250.50 251.70 246.70 248.00 0.0M
2025-05-06 253.05 254.60 245.80 250.15 0.3M
2025-05-05 251.80 255.60 251.30 251.80 0.0M
2025-05-02 247.65 256.60 246.70 253.35 0.0M
2025-05-01 244.35 244.35 244.35 244.35 0.0M
2025-04-30 241.75 244.90 239.50 244.35 0.1M
2025-04-29 237.45 240.10 235.00 239.75 0.1M
2025-04-28 233.65 237.00 232.40 233.70 0.2M
2025-04-25 238.00 240.20 233.20 234.35 0.1M
2025-04-24 238.30 250.80 235.30 240.95 0.0M
2025-04-23 253.45 254.40 245.00 249.45 0.1M
2025-04-22 253.45 256.20 251.30 253.00 0.0M
2025-04-17 256.70 257.00 251.70 254.40 0.1M
2025-04-16 259.55 260.00 254.50 257.15 0.0M
2025-04-15 253.75 261.20 252.50 260.15 0.0M
2025-04-14 250.00 253.70 246.30 252.75 0.0M
2025-04-11 248.60 250.10 241.60 245.25 0.1M
2025-04-10 255.45 254.40 239.60 245.85 0.3M
2025-04-09 240.00 241.60 229.20 235.55 0.0M
2025-04-08 233.45 242.70 232.20 238.75 0.4M
2025-04-07 216.60 236.60 210.30 227.85 0.4M
2025-04-04 249.05 255.00 235.40 237.75 0.0M
2025-04-03 241.05 254.60 240.50 253.15 0.1M
2025-04-02 251.05 252.10 242.60 246.35 0.0M
2025-04-01 248.20 250.50 244.90 250.10 0.1M
2025-03-31 240.00 247.40 242.50 246.25 0.0M
2025-03-28 249.55 249.00 242.70 245.95 0.0M
2025-03-27 250.00 252.40 248.00 249.35 0.0M
2025-03-26 249.25 252.20 247.40 251.05 0.0M
2025-03-25 246.00 249.00 244.00 248.25 0.6M
2025-03-24 249.05 249.30 242.90 245.30 0.1M
2025-03-21 239.05 243.00 237.40 238.85 0.0M
2025-03-20 249.05 248.60 235.90 242.90 0.0M
2025-03-19 253.15 256.30 244.80 247.45 0.4M
2025-03-18 252.00 253.00 245.60 252.30 0.3M
2025-03-17 251.35 252.00 246.30 247.40 0.1M
2025-03-14 236.00 250.10 237.50 248.10 0.1M
2025-03-13 238.00 241.00 236.00 236.35 0.2M
2025-03-12 233.35 238.80 226.30 238.05 0.3M
2025-03-11 239.15 242.10 233.40 234.30 0.1M
2025-03-10 241.45 244.70 235.80 236.55 0.2M
2025-03-07 253.05 258.00 236.70 237.45 0.2M
2025-03-06 259.05 264.20 244.00 248.60 0.1M
2025-03-05 235.05 245.40 235.30 244.65 0.3M
2025-03-04 248.10 252.10 220.60 225.95 0.1M
2025-03-03 230.00 226.50 211.00 223.55 0.1M
2025-02-28 194.50 194.65 190.90 191.35 0.0M
2025-02-27 190.80 193.65 190.35 193.60 0.0M
2025-02-26 190.50 192.70 190.15 190.78 0.1M
2025-02-25 188.78 190.40 186.50 188.75 0.3M
2025-02-24 182.83 187.00 183.20 186.25 0.0M
2025-02-21 182.10 182.65 180.80 182.58 0.2M
2025-02-20 185.00 185.50 182.50 183.70 0.0M
2025-02-19 183.83 185.90 181.75 184.88 0.1M
2025-02-18 180.00 184.95 178.75 182.38 0.1M
2025-02-17 170.00 178.30 169.90 177.63 0.0M
2025-02-14 163.00 166.75 162.15 165.63 0.3M
2025-02-13 157.00 163.80 156.25 163.60 0.1M
2025-02-12 161.53 161.60 158.60 159.78 0.0M
2025-02-11 159.10 161.30 159.10 161.13 0.1M
2025-02-10 158.00 159.10 156.55 158.90 0.2M
2025-02-07 157.00 157.60 155.00 157.03 0.0M
2025-02-06 159.53 159.80 155.05 155.35 0.1M
2025-02-05 159.20 159.85 158.40 158.75 0.0M
2025-02-04 158.58 160.20 155.00 159.65 0.0M
2025-02-03 155.53 157.35 154.35 157.28 0.0M
2025-01-31 155.00 156.20 154.90 156.08 0.1M
2025-01-30 153.00 154.95 152.35 154.58 0.0M
2025-01-29 154.20 154.35 152.25 152.50 0.0M
2025-01-28 152.40 154.30 152.15 154.10 0.2M
2025-01-27 152.58 153.20 150.25 152.93 0.2M
2025-01-24 153.20 153.40 151.80 152.58 0.0M
2025-01-23 152.83 153.15 151.80 152.68 0.0M
2025-01-22 151.15 152.95 150.75 152.13 0.0M
2025-01-21 149.53 151.15 149.45 150.78 0.0M
2025-01-20 149.53 150.50 148.85 149.50 0.0M
2025-01-17 147.58 148.85 147.00 148.23 0.0M
2025-01-16 146.53 147.30 145.58 146.70 0.1M
2025-01-15 145.30 146.43 143.55 145.43 0.7M
2025-01-14 143.25 146.15 143.55 145.25 0.1M
2025-01-13 144.58 144.70 141.70 143.73 0.0M
2025-01-10 143.40 145.00 143.40 144.38 0.0M
2025-01-09 145.58 145.95 143.50 143.75 0.0M
2025-01-08 138.40 145.45 139.55 145.03 0.1M
2025-01-07 138.40 139.80 137.70 139.23 0.0M
2025-01-06 137.20 137.75 134.25 137.38 0.0M
2025-01-03 137.78 137.50 136.60 136.80 0.0M
2025-01-02 138.00 138.50 136.95 137.48 0.0M