英飞凌

IFXGn
🏛️ 英国 →
32.49
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 33.57 33.63 33.57 33.63 0.4K
08:01 33.57 33.57 33.57 33.57 0.0K
08:04 33.55 33.55 33.55 33.55 0.6K
08:05 33.52 33.53 33.52 33.53 1.5K
08:08 33.43 33.43 33.43 33.43 0.0K
08:09 33.43 33.43 33.43 33.43 0.0K
08:11 33.43 33.43 33.43 33.43 0.0K
08:12 33.36 33.36 33.36 33.36 0.2K
08:13 33.36 33.36 33.34 33.34 0.0K
08:15 33.31 33.31 33.31 33.31 0.0K
08:16 33.35 33.35 33.33 33.33 0.1K
08:17 33.38 33.38 33.38 33.38 0.0K
08:18 33.36 33.37 33.36 33.37 0.2K
08:19 33.35 33.35 33.35 33.35 0.0K
08:20 33.34 33.34 33.34 33.34 66.0K
08:21 33.34 33.34 33.34 33.34 0.0K
08:22 33.36 33.36 33.36 33.36 0.0K
08:23 33.39 33.39 33.39 33.39 0.0K
08:29 33.44 33.44 33.44 33.44 0.2K
08:30 33.46 33.46 33.46 33.46 0.0K
08:31 33.44 33.48 33.44 33.48 0.2K
08:34 33.56 33.56 33.56 33.56 0.3K
08:35 33.53 33.53 33.53 33.53 0.3K
08:37 33.47 33.47 33.47 33.47 0.0K
08:38 33.47 33.47 33.46 33.46 0.9K
08:39 33.46 33.46 33.45 33.45 0.2K
08:41 33.44 33.44 33.44 33.44 0.6K
08:45 33.51 33.51 33.48 33.48 1.6K
08:46 33.48 33.49 33.48 33.49 1.2K
08:47 33.49 33.49 33.47 33.47 0.0K
08:50 33.48 33.48 33.48 33.48 0.0K
08:53 33.47 33.47 33.47 33.47 0.2K
08:54 33.46 33.46 33.46 33.46 0.6K
08:55 33.48 33.48 33.48 33.48 0.1K
08:56 33.47 33.47 33.47 33.47 1.2K
08:57 33.46 33.46 33.46 33.46 0.3K
08:59 33.49 33.49 33.49 33.49 0.2K
09:02 33.48 33.48 33.48 33.48 0.0K
09:05 33.50 33.52 33.50 33.52 0.2K
09:06 33.48 33.48 33.48 33.48 0.0K
09:08 33.47 33.47 33.47 33.47 0.1K
09:09 33.46 33.47 33.46 33.47 0.0K
09:11 33.48 33.48 33.48 33.48 0.1K
09:15 33.46 33.46 33.46 33.46 0.0K
09:16 33.41 33.41 33.41 33.41 0.0K
09:17 33.47 33.47 33.47 33.47 0.0K
09:19 33.46 33.46 33.45 33.46 0.2K
09:20 33.44 33.44 33.44 33.44 0.0K
09:22 33.45 33.45 33.45 33.45 0.0K
09:26 33.41 33.41 33.41 33.41 0.0K
09:27 33.46 33.46 33.46 33.46 0.2K
09:29 33.45 33.45 33.40 33.40 50.0K
09:30 33.41 33.41 33.41 33.41 0.1K
09:35 33.37 33.37 33.37 33.37 0.6K
09:36 33.35 33.35 33.35 33.35 0.0K
09:39 33.35 33.35 33.33 33.33 0.1K
09:40 33.32 33.33 33.32 33.33 0.0K
09:41 33.31 33.31 33.31 33.31 0.5K
09:44 33.33 33.33 33.33 33.33 0.1K
09:45 33.34 33.34 33.34 33.34 0.0K
09:48 33.33 33.33 33.33 33.33 0.0K
09:53 33.30 33.30 33.30 33.30 0.0K
09:57 33.34 33.34 33.34 33.34 1.8K
10:01 33.35 33.35 33.35 33.35 0.0K
10:07 33.40 33.40 33.40 33.40 0.0K
10:09 33.37 33.37 33.36 33.35 0.3K
10:10 33.35 33.35 33.35 33.35 0.0K
10:11 33.38 33.38 33.38 33.38 0.0K
10:12 33.38 33.38 33.38 33.38 0.0K
10:14 33.43 33.43 33.43 33.43 0.0K
10:17 33.41 33.41 33.41 33.41 0.0K
10:19 33.44 33.44 33.44 33.44 0.0K
10:20 33.45 33.45 33.43 33.43 1.6K
10:23 33.44 33.44 33.44 33.44 0.0K
10:25 33.45 33.45 33.45 33.45 2.2K
10:26 33.45 33.45 33.43 33.43 0.1K
10:28 33.42 33.42 33.42 33.42 0.3K
10:29 33.41 33.41 33.41 33.41 0.1K
10:30 33.38 33.38 33.38 33.38 0.3K
10:33 33.37 33.37 33.37 33.37 0.0K
10:34 33.36 33.36 33.36 33.36 0.0K
10:36 33.33 33.33 33.33 33.33 0.0K
10:38 33.33 33.33 33.33 33.33 0.0K
10:39 33.31 33.31 33.31 33.31 0.6K
10:40 33.29 33.29 33.29 33.29 0.6K
10:41 33.28 33.28 33.28 33.28 0.0K
10:42 33.30 33.30 33.30 33.30 0.0K
10:44 33.29 33.29 33.29 33.29 0.0K
10:45 33.27 33.27 33.27 33.27 0.0K
10:46 33.23 33.24 33.23 33.24 6.4K
10:47 33.27 33.27 33.27 33.27 0.0K
10:48 33.28 33.28 33.26 33.28 4.4K
10:49 33.34 33.34 33.31 33.31 0.0K
10:50 33.31 33.33 33.31 33.33 0.3K
10:51 33.33 33.33 33.33 33.33 0.0K
10:52 33.33 33.33 33.33 33.33 0.2K
10:55 33.31 33.31 33.31 33.31 0.0K
10:56 33.34 33.34 33.34 33.34 0.1K
10:57 33.35 33.35 33.33 33.33 0.0K
10:59 33.30 33.30 33.30 33.30 20.0K
11:00 33.36 33.36 33.36 33.36 1.3K
11:04 33.33 33.33 33.33 33.33 0.3K
11:06 33.32 33.32 33.30 33.30 0.2K
11:07 33.32 33.32 33.32 33.32 11.7K
11:09 33.31 33.31 33.31 33.31 0.0K
11:10 33.35 33.35 33.33 33.34 1.7K
11:12 33.29 33.29 33.29 33.29 0.2K
11:16 33.31 33.31 33.31 33.31 0.1K
11:18 33.29 33.29 33.29 33.29 2.0K
11:21 33.33 33.33 33.33 33.33 0.0K
11:25 33.29 33.29 33.29 33.29 0.1K
11:26 33.25 33.25 33.25 33.25 0.2K
11:28 33.24 33.24 33.24 33.24 0.0K
11:29 33.23 33.23 33.23 33.23 0.0K
11:30 33.22 33.22 33.22 33.22 0.3K
11:35 33.26 33.26 33.26 33.26 0.0K
11:41 33.30 33.30 33.30 33.30 94.0K
11:49 33.22 33.22 33.22 33.22 0.0K
11:50 33.21 33.21 33.21 33.21 0.0K
11:51 33.21 33.21 33.21 33.21 1.1K
11:53 33.25 33.25 33.25 33.25 6.7K
11:54 33.25 33.26 33.25 33.26 2.0K
11:55 33.24 33.24 33.24 33.24 6.5K
11:56 33.24 33.24 33.24 33.24 0.0K
11:57 33.23 33.23 33.23 33.23 0.9K
11:58 33.24 33.24 33.24 33.24 0.0K
12:02 33.21 33.23 33.21 33.23 1.7K
12:10 33.23 33.23 33.23 33.23 0.4K
12:11 33.23 33.23 33.22 33.22 1.2K
12:14 33.20 33.20 33.19 33.19 0.0K
12:15 33.19 33.19 33.19 33.19 0.0K
12:16 33.18 33.18 33.18 33.18 0.0K
12:20 33.16 33.16 33.12 33.12 0.3K
12:21 33.15 33.15 33.15 33.15 1.9K
12:22 33.14 33.14 33.12 33.12 0.0K
12:23 33.12 33.12 33.12 33.12 0.6K
12:24 33.14 33.14 33.14 33.14 0.0K
12:26 33.16 33.16 33.16 33.16 0.0K
12:28 33.14 33.14 33.14 33.14 0.0K
12:29 33.13 33.13 33.12 33.12 0.0K
12:30 33.12 33.12 33.12 33.12 0.0K
12:31 33.12 33.12 33.09 33.09 0.0K
12:32 33.09 33.09 33.09 33.09 0.0K
12:33 33.09 33.09 33.09 33.09 0.4K
12:34 33.09 33.09 33.09 33.09 0.2K
12:36 33.07 33.07 33.07 33.07 0.0K
12:40 33.05 33.06 33.05 33.06 1.7K
12:41 33.05 33.05 33.05 33.05 0.0K
12:47 33.09 33.09 33.09 33.09 0.0K
12:54 33.15 33.15 33.15 33.15 0.0K
12:56 33.30 33.30 33.30 33.30 185.0K
12:59 33.11 33.11 33.11 33.11 0.3K
13:00 33.11 33.11 33.11 33.11 0.0K
13:05 33.14 33.14 33.14 33.14 3.1K
13:10 33.30 33.30 33.30 33.30 94.0K
13:13 33.09 33.09 33.09 33.09 0.1K
13:15 33.06 33.06 33.06 33.06 0.3K
13:16 33.07 33.07 33.07 33.07 0.0K
13:17 33.08 33.08 33.07 33.07 0.6K
13:19 33.07 33.07 33.07 33.07 0.3K
13:20 33.06 33.06 33.05 33.06 1.2K
13:21 33.05 33.05 33.05 33.05 0.0K
13:22 33.06 33.06 33.05 33.05 0.0K
13:25 33.06 33.07 33.06 33.07 3.1K
13:30 33.08 33.09 33.08 33.09 0.1K
13:31 33.05 33.05 33.05 33.05 1.1K
13:32 33.05 33.05 33.05 33.05 0.5K
13:33 33.02 33.02 33.00 33.01 1.9K
13:34 33.00 33.00 33.00 33.00 1.3K
13:37 33.03 33.03 33.03 33.03 0.2K
13:38 33.02 33.02 33.02 33.02 0.0K
13:43 33.06 33.06 33.06 33.06 0.2K
13:44 33.07 33.07 33.07 33.07 0.5K
13:47 33.08 33.08 33.08 33.08 1.2K
13:48 33.08 33.08 33.06 33.06 1.3K
13:49 33.08 33.08 33.08 33.08 3.8K
13:52 33.06 33.06 33.06 33.06 0.0K
13:53 33.04 33.04 33.04 33.04 0.2K
13:54 33.04 33.04 33.04 33.04 0.0K
13:57 33.07 33.07 33.07 33.07 0.0K
14:09 33.09 33.09 33.09 33.09 3.9K
14:10 33.09 33.09 33.07 33.07 0.3K
14:12 33.06 33.06 33.06 33.06 0.0K
14:13 33.06 33.06 33.06 33.06 0.1K
14:16 33.09 33.09 33.09 33.09 0.0K
14:21 33.09 33.09 33.09 33.09 2.0K
14:25 33.07 33.07 33.07 33.07 0.0K
14:27 33.03 33.03 33.02 33.02 0.1K
14:28 33.02 33.06 33.02 33.06 0.7K
14:30 33.00 33.00 32.97 32.97 2.3K
14:31 32.98 32.99 32.98 32.99 0.0K
14:32 33.10 33.10 33.10 33.10 0.0K
14:33 33.14 33.15 33.14 33.15 3.9K
14:34 33.09 33.09 33.09 33.09 3.4K
14:36 33.11 33.11 33.09 33.09 0.1K
14:38 33.09 33.09 33.09 33.09 0.0K
14:40 33.10 33.10 33.10 33.10 0.0K
14:41 33.08 33.08 33.08 33.08 0.3K
14:43 33.02 33.02 33.02 33.02 0.5K
14:52 33.09 33.09 33.09 33.09 9.6K
14:53 33.09 33.09 33.09 33.09 0.0K
14:55 33.14 33.14 33.14 33.14 0.3K
14:56 33.16 33.17 33.16 33.17 1.0K
14:57 33.15 33.15 33.15 33.15 0.0K
15:05 33.30 33.30 33.30 33.30 0.0K
15:06 33.32 33.32 33.32 33.32 0.0K
15:07 33.33 33.33 33.33 33.33 0.1K
15:10 33.32 33.32 33.32 33.32 0.1K
15:11 33.34 33.34 33.34 33.34 0.0K
15:12 33.31 33.31 33.30 33.30 0.2K
15:13 33.26 33.26 33.26 33.26 0.2K
15:14 33.27 33.27 33.27 33.27 0.1K
15:16 33.28 33.28 33.28 33.28 0.0K
15:18 33.18 33.18 33.18 33.17 0.7K
15:19 33.17 33.17 33.16 33.17 0.9K
15:20 33.18 33.20 33.18 33.20 0.5K
15:24 33.26 33.26 33.26 33.26 1.3K
15:25 33.27 33.27 33.25 33.25 0.7K
15:26 33.25 33.25 33.25 33.25 0.5K
15:30 33.23 33.23 33.23 33.23 0.0K
15:31 33.21 33.21 33.21 33.21 0.1K
15:41 33.24 33.24 33.24 33.24 0.4K
15:43 33.24 33.24 33.24 33.24 0.2K
15:45 33.25 33.25 33.25 33.25 0.0K
15:46 33.24 33.24 33.24 33.24 0.4K
15:47 33.22 33.22 33.22 33.22 0.2K
15:54 33.29 33.29 33.29 33.29 0.0K
15:57 33.30 33.30 33.30 33.30 4.2K
15:58 33.30 33.30 33.30 33.30 0.0K
15:59 33.26 33.26 33.26 33.26 0.1K
16:00 33.27 33.27 33.27 33.27 0.0K
16:01 33.30 33.30 33.30 33.30 0.0K
16:02 33.31 33.31 33.31 33.31 0.3K
16:03 33.28 33.28 33.28 33.28 0.1K
16:04 33.27 33.27 33.27 33.27 0.0K
16:09 33.26 33.26 33.26 33.26 0.0K
16:11 33.31 33.31 33.31 33.31 0.0K
16:12 33.30 33.30 33.30 33.30 0.0K
16:13 33.30 33.30 33.30 33.30 0.6K
16:14 33.33 33.33 33.33 33.33 0.0K
16:20 33.25 33.25 33.25 33.25 1.0K
16:21 33.27 33.27 33.27 33.27 1.5K
16:23 33.26 33.26 33.26 33.26 0.0K
16:25 33.25 33.25 33.25 33.25 0.3K
16:26 33.24 33.24 33.20 33.21 0.6K
16:27 33.20 33.20 33.20 33.20 0.0K
16:28 33.21 33.21 33.21 33.21 1.1K
16:35 33.22 33.22 33.22 33.22 4,090.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据