阿斯麦公司

ASML
🏛️ 英国 →
879.35
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 878.80 878.80 868.20 873.40 0.1K
08:03 870.40 870.80 870.30 870.80 0.5K
08:04 871.60 871.60 871.60 871.60 0.0K
08:05 871.20 871.20 871.20 871.20 0.2K
08:08 875.30 875.30 875.30 875.30 0.0K
08:09 875.20 875.20 875.20 875.20 0.3K
08:10 877.00 877.10 877.00 877.10 0.6K
08:11 876.70 876.70 876.60 876.60 0.0K
08:12 875.40 876.30 875.40 876.30 0.0K
08:13 876.10 876.10 874.80 875.40 0.0K
08:14 875.20 875.20 875.00 875.20 0.0K
08:15 874.50 875.00 874.20 874.20 0.0K
08:16 873.40 873.50 872.40 872.50 0.0K
08:17 873.80 874.80 873.80 874.30 0.0K
08:18 874.30 874.70 874.30 874.70 0.0K
08:19 875.00 875.40 875.00 875.40 0.0K
08:20 875.00 875.00 873.80 874.60 0.0K
08:21 874.30 874.50 873.90 873.90 0.0K
08:22 873.70 873.70 873.40 873.70 0.0K
08:23 873.90 873.90 873.40 873.70 0.6K
08:24 873.10 873.10 872.70 872.70 0.0K
08:25 873.30 874.50 873.30 874.50 0.0K
08:26 872.90 872.90 872.90 872.90 0.0K
08:27 873.00 873.00 872.90 872.90 0.0K
08:28 872.70 872.70 872.50 872.50 0.0K
08:29 873.00 873.00 872.20 872.20 0.0K
08:31 872.70 872.70 872.70 872.70 0.0K
08:32 871.80 871.80 871.50 871.50 0.0K
08:33 871.40 871.40 871.00 871.00 0.1K
08:34 870.50 870.60 869.90 869.90 0.0K
08:35 869.80 870.00 869.20 870.00 0.0K
08:36 870.00 870.00 869.40 869.40 0.0K
08:37 869.30 869.30 869.00 869.00 0.0K
08:38 868.80 868.80 868.40 868.60 0.0K
08:39 868.30 868.30 867.40 867.40 0.0K
08:40 867.40 867.40 867.00 867.20 0.1K
08:41 867.30 867.60 867.00 867.20 0.0K
08:42 867.40 867.60 867.20 867.50 0.1K
08:43 866.70 867.10 866.50 866.50 0.0K
08:44 867.00 867.60 867.00 867.60 0.0K
08:45 868.00 868.70 868.00 868.70 0.0K
08:46 867.80 868.30 867.80 868.30 0.0K
08:47 868.10 868.20 867.80 868.00 0.0K
08:48 868.20 868.80 868.20 868.70 0.0K
08:49 868.80 869.30 868.80 869.30 0.1K
08:50 869.30 869.80 869.00 869.80 0.0K
08:51 869.70 869.90 869.70 869.80 0.0K
08:52 868.90 869.40 868.90 869.40 0.0K
08:53 868.50 868.50 867.80 868.00 0.0K
08:54 868.20 868.20 867.90 868.10 0.0K
08:55 868.10 868.20 868.00 868.00 0.0K
08:56 868.20 868.20 867.80 867.80 0.0K
08:57 868.00 868.00 868.00 868.00 0.0K
08:58 868.00 868.30 868.00 868.30 0.0K
08:59 868.30 868.30 868.10 868.20 5.6K
09:00 868.20 870.00 868.20 870.00 0.0K
09:01 870.60 871.10 870.60 871.10 0.0K
09:02 870.70 870.90 870.20 870.20 0.0K
09:03 870.00 870.20 869.70 869.80 0.0K
09:04 869.90 870.00 869.80 870.00 0.0K
09:05 869.90 870.20 869.90 869.90 0.0K
09:06 869.00 869.00 866.10 866.10 0.0K
09:07 866.30 866.50 864.50 865.00 0.1K
09:08 865.70 867.60 865.70 867.60 0.0K
09:09 867.50 868.00 867.50 867.60 0.0K
09:10 868.10 868.80 867.90 867.90 0.0K
09:11 868.10 868.10 868.00 868.00 0.0K
09:12 867.90 868.00 867.50 867.60 0.0K
09:13 867.70 868.00 867.60 868.00 0.0K
09:14 867.90 868.20 867.90 868.20 0.0K
09:15 868.50 869.00 868.20 868.95 0.0K
09:16 869.40 869.50 868.80 868.80 1.6K
09:17 868.80 868.80 868.30 868.30 0.0K
09:18 868.30 868.40 868.00 868.00 0.0K
09:19 868.40 868.80 868.30 868.40 0.0K
09:20 868.40 868.40 868.00 868.30 0.0K
09:21 868.30 868.70 868.10 868.70 0.0K
09:22 868.70 868.90 868.70 868.70 0.0K
09:23 869.00 869.00 868.40 868.50 0.0K
09:24 868.40 868.50 868.30 868.30 0.0K
09:25 868.10 868.10 867.80 868.00 0.0K
09:26 868.20 868.60 868.20 868.50 0.0K
09:27 868.20 868.20 868.10 868.10 0.0K
09:28 868.20 868.80 868.20 868.80 0.0K
09:29 868.70 868.70 868.00 868.10 0.0K
09:30 868.00 868.40 868.00 868.00 0.0K
09:31 868.10 868.70 868.10 868.70 0.0K
09:32 868.10 868.20 868.00 868.00 0.0K
09:33 867.80 868.20 867.30 867.30 0.0K
09:34 867.10 867.30 866.70 867.10 0.0K
09:35 866.70 867.10 866.70 866.80 0.0K
09:36 866.90 867.10 866.70 867.10 0.0K
09:37 867.10 867.20 866.80 867.20 0.0K
09:38 866.70 866.80 866.30 866.80 0.0K
09:39 867.00 867.00 866.80 866.80 0.0K
09:40 866.80 867.10 866.80 866.80 0.0K
09:41 866.90 867.30 866.70 866.70 0.0K
09:42 866.60 866.60 865.40 865.40 0.0K
09:43 865.50 865.90 865.50 865.80 0.0K
09:44 866.10 866.10 865.90 865.90 0.0K
09:45 865.80 866.20 865.60 866.20 0.0K
09:46 866.70 866.70 866.20 866.40 0.0K
09:47 866.30 866.60 866.30 866.50 0.0K
09:48 866.20 866.50 866.10 866.50 0.0K
09:49 866.60 866.80 866.40 866.71 0.0K
09:50 866.50 866.80 866.40 866.40 0.0K
09:51 866.60 867.00 866.60 866.90 0.0K
09:52 867.60 868.40 867.60 868.40 0.0K
09:53 868.30 868.30 868.00 868.00 0.0K
09:54 868.00 868.50 868.00 868.50 0.0K
09:55 868.20 868.80 868.20 868.60 0.0K
09:56 868.60 869.40 868.60 869.40 0.0K
09:57 869.40 869.50 869.30 869.50 0.0K
09:58 870.00 870.70 869.80 870.40 2.2K
09:59 870.60 870.90 870.60 870.80 0.0K
10:00 870.90 871.10 870.60 870.70 0.0K
10:01 870.40 870.40 870.00 870.00 0.0K
10:02 870.00 870.00 869.50 869.90 0.0K
10:03 870.10 870.10 869.90 869.90 0.0K
10:04 869.90 870.80 869.90 870.40 0.0K
10:05 870.20 871.00 870.20 871.00 0.0K
10:06 871.10 871.20 871.10 871.20 0.0K
10:07 871.40 871.40 871.00 871.20 0.0K
10:08 871.20 871.70 871.20 871.70 0.0K
10:09 871.80 871.80 871.40 871.40 0.0K
10:10 871.20 871.30 871.00 871.20 0.0K
10:11 871.20 871.60 871.20 871.60 0.0K
10:12 871.60 871.60 871.30 871.45 0.1K
10:13 871.40 871.70 871.20 871.70 0.0K
10:14 871.70 872.40 871.40 872.40 0.0K
10:15 872.10 872.80 872.10 872.50 0.0K
10:16 872.70 872.80 872.50 872.50 0.0K
10:17 872.70 872.70 872.40 872.40 0.0K
10:18 872.30 872.30 871.50 871.50 0.0K
10:19 871.50 871.50 871.10 871.20 0.0K
10:20 871.30 871.40 871.30 871.40 0.0K
10:21 871.40 871.40 870.90 870.90 0.0K
10:22 870.90 871.10 870.90 871.00 0.0K
10:23 870.80 870.90 870.80 870.90 0.0K
10:24 870.80 871.20 870.80 870.90 0.0K
10:25 871.00 871.00 870.80 871.00 0.0K
10:26 870.70 870.80 870.70 870.80 0.0K
10:27 870.60 870.60 870.60 870.60 0.0K
10:28 870.50 870.70 870.20 870.70 0.0K
10:29 870.70 870.70 870.50 870.60 0.0K
10:30 869.40 869.40 868.80 868.80 0.1K
10:31 869.10 869.10 868.90 868.90 0.0K
10:32 868.80 869.10 868.70 868.90 0.0K
10:33 868.90 869.00 868.80 868.90 0.0K
10:34 869.00 870.00 869.00 869.90 0.0K
10:35 870.00 870.20 870.00 870.00 0.0K
10:36 870.00 870.20 870.00 870.20 0.4K
10:37 870.20 870.20 869.00 869.30 0.0K
10:38 869.60 869.80 869.50 869.80 0.0K
10:39 869.80 870.30 869.80 870.20 0.0K
10:40 870.40 870.40 870.30 870.40 0.0K
10:41 870.20 870.40 870.20 870.40 0.0K
10:42 870.40 870.40 869.20 870.40 8.5K
10:43 870.40 870.40 870.20 870.30 0.0K
10:44 870.40 870.50 870.40 870.50 0.0K
10:45 870.80 870.80 869.90 869.90 0.0K
10:46 870.00 870.30 869.80 870.30 0.0K
10:47 870.30 870.40 870.29 870.40 0.0K
10:48 870.50 871.10 870.30 871.00 0.0K
10:49 870.20 871.60 870.20 871.60 0.0K
10:50 872.10 872.10 871.80 871.90 0.0K
10:51 872.00 872.10 872.00 872.10 0.0K
10:52 872.00 872.20 872.00 872.10 0.0K
10:53 872.00 872.00 872.00 872.00 0.0K
10:54 872.00 872.10 871.70 872.10 3.1K
10:55 872.00 872.20 872.00 872.20 0.0K
10:56 872.80 872.80 872.30 872.50 0.0K
10:57 872.30 872.70 872.30 872.60 0.0K
10:58 872.90 873.20 872.60 872.90 0.0K
10:59 872.90 872.90 872.10 872.10 0.0K
11:00 871.40 871.90 871.40 871.80 0.0K
11:01 871.80 872.10 871.80 872.10 0.0K
11:02 872.10 872.10 871.90 871.90 0.0K
11:03 871.70 871.70 871.70 871.70 0.0K
11:04 871.90 872.00 871.90 872.00 0.0K
11:05 871.70 871.80 871.60 871.70 0.0K
11:06 871.80 872.20 871.80 872.20 0.0K
11:07 872.15 872.20 871.80 871.90 0.0K
11:08 871.90 872.20 871.90 872.20 0.0K
11:09 872.00 872.10 871.80 871.80 0.0K
11:10 872.00 872.00 871.70 871.90 0.0K
11:11 871.60 871.70 871.60 871.70 0.0K
11:12 871.70 871.80 871.60 871.80 0.0K
11:13 871.70 871.70 871.40 871.40 0.0K
11:14 871.50 871.70 871.50 871.70 0.0K
11:15 871.70 871.80 871.70 871.80 0.0K
11:16 871.50 871.50 871.50 871.50 0.0K
11:17 871.20 871.20 871.00 871.00 0.0K
11:18 871.20 871.40 871.00 871.20 0.0K
11:19 871.50 871.50 871.50 871.50 0.0K
11:20 871.70 871.80 871.60 871.60 0.0K
11:21 871.60 872.10 871.50 871.80 0.0K
11:22 871.80 872.00 871.70 872.00 0.0K
11:23 872.00 872.00 871.80 871.80 0.0K
11:24 871.70 871.90 871.70 871.80 0.0K
11:25 871.80 871.90 871.80 871.90 0.0K
11:26 871.80 872.20 871.80 872.00 0.0K
11:27 872.10 872.10 871.10 871.10 0.0K
11:28 871.30 871.70 871.20 871.70 0.0K
11:29 872.10 872.10 871.70 871.70 0.0K
11:30 871.90 871.90 871.80 871.80 0.0K
11:31 871.70 871.90 871.70 871.90 0.0K
11:32 871.80 871.80 871.60 871.60 0.0K
11:33 871.60 871.60 871.30 871.30 0.0K
11:34 871.30 871.41 871.30 871.41 0.0K
11:35 871.50 871.50 871.50 871.50 0.0K
11:36 871.60 871.60 871.60 871.60 0.0K
11:37 871.60 871.60 871.50 871.50 0.0K
11:38 871.40 871.50 871.30 871.30 0.0K
11:39 871.50 872.00 871.50 872.00 0.0K
11:40 872.40 872.40 872.30 872.40 0.0K
11:41 872.70 872.80 872.70 872.80 0.0K
11:42 873.10 873.10 873.00 873.10 0.0K
11:43 873.10 873.30 873.10 873.30 0.0K
11:44 873.20 873.40 873.10 873.10 0.0K
11:45 873.30 874.00 873.20 873.90 0.0K
11:46 874.00 874.20 874.00 874.20 0.0K
11:47 874.30 874.30 873.90 873.90 0.1K
11:48 874.10 874.40 874.10 874.10 0.0K
11:49 874.40 874.90 874.40 874.90 0.0K
11:50 874.70 874.70 874.70 874.70 0.0K
11:51 875.00 875.20 875.00 875.20 0.1K
11:52 875.30 875.60 875.30 875.60 0.0K
11:53 875.50 875.70 875.50 875.50 0.0K
11:54 875.50 876.00 875.25 876.00 0.0K
11:55 876.00 876.00 875.70 875.70 0.0K
11:56 875.90 876.20 875.80 876.20 0.0K
11:57 875.90 875.90 875.80 875.90 0.1K
11:58 875.80 875.80 875.60 875.60 0.0K
11:59 875.40 875.50 875.30 875.40 0.0K
12:00 875.50 875.70 875.50 875.60 0.0K
12:01 875.70 875.70 875.20 875.50 0.0K
12:02 875.40 875.50 875.20 875.30 0.0K
12:03 875.40 875.50 875.20 875.20 0.0K
12:04 874.80 874.80 874.30 874.30 0.0K
12:05 874.40 874.90 874.40 874.90 0.0K
12:06 874.90 875.10 874.90 875.10 0.0K
12:07 875.20 875.20 874.70 874.80 0.0K
12:08 874.90 874.90 874.60 874.60 0.0K
12:09 874.60 874.70 874.60 874.70 0.0K
12:10 874.50 874.70 874.50 874.60 0.1K
12:11 874.90 875.20 874.80 874.90 0.0K
12:12 875.30 875.50 875.00 875.00 0.1K
12:13 874.70 874.70 874.30 874.40 0.0K
12:14 874.30 874.70 874.10 874.70 0.0K
12:15 875.00 875.10 874.80 875.10 0.0K
12:16 875.20 875.20 875.10 875.20 0.0K
12:17 875.30 875.60 875.30 875.60 0.0K
12:18 875.60 875.90 875.50 875.90 0.0K
12:19 875.70 875.80 875.60 875.80 0.0K
12:20 875.70 875.90 875.70 875.80 0.0K
12:21 875.90 875.90 875.70 875.70 0.0K
12:22 875.40 875.60 875.40 875.55 0.1K
12:23 875.60 875.60 875.30 875.30 0.0K
12:24 875.00 875.10 875.00 875.00 0.0K
12:25 874.70 875.20 874.70 875.20 0.0K
12:26 875.40 875.40 875.40 875.40 0.0K
12:27 875.20 875.20 875.00 875.00 0.0K
12:28 874.90 875.20 874.90 875.20 0.0K
12:29 875.20 875.30 875.10 875.30 0.0K
12:30 875.30 875.30 875.00 875.00 0.0K
12:31 875.20 875.20 875.00 875.20 0.0K
12:32 875.70 875.90 875.60 875.90 0.0K
12:33 876.10 876.30 876.00 876.20 0.0K
12:34 876.30 876.40 876.10 876.40 0.0K
12:35 876.40 876.40 876.20 876.20 0.0K
12:36 876.20 876.80 876.20 876.80 0.0K
12:37 876.50 876.60 876.40 876.60 0.0K
12:38 876.90 877.00 876.60 876.60 0.0K
12:39 876.60 877.10 876.60 877.10 0.0K
12:40 877.00 877.50 877.00 877.50 0.0K
12:41 877.20 877.20 876.80 876.80 0.0K
12:42 877.00 877.10 876.90 877.10 0.0K
12:43 877.10 877.50 877.10 877.30 0.0K
12:44 877.40 877.80 877.40 877.80 0.0K
12:45 877.70 877.80 877.60 877.80 0.0K
12:46 877.50 877.60 877.50 877.60 0.0K
12:47 877.60 878.00 877.60 878.00 0.0K
12:48 878.40 878.70 878.40 878.60 0.0K
12:49 878.70 878.80 878.60 878.80 0.0K
12:50 878.60 878.80 878.60 878.80 0.0K
12:51 878.80 878.80 878.80 878.80 0.0K
12:52 878.80 878.80 878.50 878.50 0.0K
12:53 878.60 878.60 878.55 878.60 0.0K
12:54 878.60 878.60 878.20 878.30 0.0K
12:55 878.20 878.60 878.20 878.60 0.0K
12:56 878.20 878.20 877.70 877.70 0.0K
12:57 878.00 878.00 877.40 877.40 0.0K
12:58 877.60 877.60 877.40 877.40 0.0K
12:59 877.40 877.40 877.20 877.40 0.1K
13:00 877.50 877.80 877.50 877.80 0.0K
13:01 877.60 878.00 877.40 878.00 0.1K
13:02 878.10 878.30 878.10 878.30 0.0K
13:03 878.70 878.70 878.40 878.50 0.0K
13:04 878.50 878.50 878.30 878.30 0.0K
13:05 878.30 878.30 878.10 878.30 0.0K
13:06 878.00 878.00 877.70 877.70 0.0K
13:07 877.50 878.10 877.50 878.10 0.0K
13:08 877.80 877.80 877.80 877.80 0.0K
13:09 878.10 878.10 878.10 878.10 0.0K
13:10 878.10 878.60 878.10 878.60 0.0K
13:11 878.40 878.60 878.30 878.50 0.0K
13:12 878.70 878.70 878.40 878.40 0.0K
13:13 878.50 878.50 877.90 878.00 0.0K
13:14 878.10 878.50 878.10 878.30 0.0K
13:15 878.30 878.70 878.30 878.70 0.0K
13:16 878.50 878.60 877.90 877.90 0.0K
13:17 877.80 877.90 877.70 877.75 0.0K
13:18 877.80 878.20 877.80 878.20 0.0K
13:19 877.90 878.10 877.80 878.10 0.1K
13:20 878.10 878.20 877.95 878.10 0.0K
13:21 878.10 878.70 878.10 878.60 0.0K
13:22 879.10 879.20 879.10 879.20 0.0K
13:23 879.40 879.40 879.10 879.10 0.0K
13:24 879.30 879.30 878.90 879.00 0.0K
13:25 879.00 879.20 878.80 879.20 0.0K
13:26 879.20 879.20 879.10 879.20 0.0K
13:27 879.20 879.20 879.10 879.10 0.0K
13:28 879.10 879.30 879.10 879.30 0.0K
13:29 879.20 879.30 879.10 879.30 0.0K
13:30 878.70 878.80 878.40 878.50 0.3K
13:31 878.70 878.80 878.70 878.80 0.0K
13:32 878.80 879.00 878.70 878.70 0.0K
13:33 878.70 879.10 878.70 879.10 0.0K
13:34 878.80 878.90 878.60 878.60 0.1K
13:35 878.80 879.00 878.80 879.00 0.0K
13:36 879.20 879.20 879.10 879.10 0.0K
13:37 879.10 879.90 879.10 879.90 0.0K
13:38 880.20 880.20 879.80 879.90 0.0K
13:39 879.80 879.90 879.80 879.90 0.0K
13:40 879.90 880.00 879.60 879.60 0.0K
13:41 879.70 879.80 879.50 879.50 0.0K
13:42 879.50 879.60 879.50 879.60 0.0K
13:43 879.25 879.70 879.20 879.70 0.0K
13:44 880.10 880.20 880.10 880.20 0.0K
13:45 880.30 880.30 880.30 880.30 0.0K
13:46 880.50 880.50 880.30 880.40 0.0K
13:47 880.30 880.30 880.10 880.10 0.0K
13:48 880.10 880.30 880.10 880.30 0.0K
13:49 880.30 880.30 879.90 879.90 0.0K
13:50 880.00 880.20 880.00 880.20 0.0K
13:51 880.10 880.40 880.10 880.30 0.1K
13:52 880.40 880.40 880.00 880.40 0.0K
13:53 880.40 880.40 880.40 880.40 0.0K
13:54 879.90 879.90 879.90 879.90 0.0K
13:55 879.90 879.90 879.70 879.90 0.0K
13:56 879.90 880.20 879.90 880.20 0.0K
13:57 880.40 880.40 880.00 880.00 0.0K
13:58 879.80 879.90 879.80 879.90 0.0K
13:59 879.80 879.90 879.80 879.90 0.0K
14:00 879.70 879.90 879.70 879.90 0.0K
14:01 880.00 880.00 880.00 880.00 0.0K
14:02 879.40 879.70 879.40 879.60 0.0K
14:03 879.80 880.00 879.80 880.00 0.0K
14:04 880.00 880.10 879.90 879.90 0.0K
14:05 879.90 880.00 879.90 880.00 0.0K
14:06 880.10 880.10 879.90 880.00 0.0K
14:07 880.40 880.50 880.40 880.40 2.5K
14:08 880.50 880.55 880.30 880.30 0.0K
14:09 880.50 880.60 880.40 880.60 0.0K
14:10 880.30 880.30 880.00 880.10 0.0K
14:11 880.00 880.00 879.90 879.90 0.0K
14:12 879.90 880.20 879.90 880.00 0.0K
14:13 880.00 880.40 880.00 880.40 0.0K
14:14 880.30 880.40 880.10 880.10 0.0K
14:15 880.10 880.10 879.80 879.80 0.0K
14:16 879.90 879.90 879.70 879.80 0.0K
14:17 879.70 879.90 879.60 879.90 0.0K
14:18 879.70 879.80 879.60 879.60 0.0K
14:19 879.70 879.80 879.70 879.70 0.0K
14:20 879.70 879.80 879.70 879.70 0.0K
14:21 879.70 879.70 879.10 879.60 0.0K
14:22 879.50 879.50 879.50 879.50 0.0K
14:23 879.70 879.70 879.60 879.60 0.0K
14:24 879.50 879.50 879.40 879.40 0.0K
14:25 879.00 879.20 879.00 879.20 0.0K
14:26 879.20 879.40 879.20 879.30 0.0K
14:27 879.30 879.30 879.20 879.20 0.0K
14:28 879.00 879.00 878.40 878.80 0.0K
14:29 878.50 878.90 878.20 878.20 0.0K
14:30 878.60 878.90 877.80 878.80 0.0K
14:31 878.60 879.90 878.30 879.70 0.0K
14:32 880.00 880.30 878.45 879.60 3.0K
14:33 879.10 879.60 878.90 879.50 0.0K
14:34 879.80 879.80 877.90 878.50 0.0K
14:35 879.00 879.30 878.50 878.50 0.0K
14:36 878.20 879.30 878.00 879.30 0.0K
14:37 879.20 879.60 879.00 879.00 0.0K
14:38 879.10 879.20 878.60 879.20 0.0K
14:39 879.00 879.00 878.60 879.00 0.1K
14:40 878.90 878.90 878.60 878.80 0.0K
14:41 879.20 879.20 877.10 877.20 0.0K
14:42 877.30 877.70 877.20 877.25 0.0K
14:43 877.60 877.90 877.20 877.20 0.0K
14:44 877.20 877.40 877.10 877.15 0.1K
14:45 877.80 878.80 877.80 878.80 0.0K
14:46 879.00 879.00 878.70 879.00 0.0K
14:47 879.10 879.70 879.10 879.60 0.0K
14:48 879.40 880.10 879.25 880.10 0.0K
14:49 880.50 882.30 880.50 882.30 0.0K
14:50 882.50 883.10 882.40 883.00 0.0K
14:51 883.10 883.60 883.10 883.40 0.0K
14:52 882.90 882.90 881.00 881.00 0.0K
14:53 881.60 881.60 881.40 881.50 0.0K
14:54 881.50 881.70 881.30 881.50 0.0K
14:55 881.00 881.60 879.10 881.60 0.0K
14:56 881.40 881.50 880.80 880.80 0.0K
14:57 880.65 880.65 880.10 880.50 0.0K
14:58 880.10 880.50 880.10 880.40 0.0K
14:59 881.00 881.00 880.30 880.50 0.0K
15:00 879.30 879.90 878.60 878.60 0.0K
15:01 878.20 879.10 877.80 879.10 0.0K
15:02 879.40 879.60 879.30 879.30 0.0K
15:03 880.00 880.80 880.00 880.80 0.0K
15:04 880.90 881.70 880.90 881.50 0.0K
15:05 881.60 881.60 880.50 880.90 0.0K
15:06 880.60 880.70 880.00 880.40 0.0K
15:07 880.70 880.70 880.20 880.40 0.0K
15:08 880.10 880.30 879.60 880.20 0.0K
15:09 880.10 880.20 879.80 880.20 0.1K
15:10 880.10 880.40 880.10 880.40 0.0K
15:11 880.10 880.10 880.00 880.00 0.0K
15:12 880.00 880.20 879.80 880.00 0.0K
15:13 880.00 880.20 879.90 879.90 0.0K
15:14 879.50 879.50 878.70 878.80 0.0K
15:15 878.90 878.90 877.60 877.60 0.0K
15:16 877.70 878.30 877.70 878.20 0.0K
15:17 878.70 879.40 878.70 879.40 0.0K
15:18 879.30 879.40 879.30 879.40 0.0K
15:19 879.30 879.50 879.30 879.30 0.0K
15:20 878.90 879.50 878.90 879.50 0.0K
15:21 878.50 878.50 878.40 878.40 0.0K
15:22 878.80 878.80 878.00 878.30 0.0K
15:23 878.70 878.70 878.40 878.40 0.0K
15:24 877.80 878.20 877.70 878.20 0.0K
15:25 878.30 878.30 878.10 878.20 0.0K
15:26 878.20 879.50 878.20 879.40 0.0K
15:27 879.30 879.30 878.70 878.70 0.1K
15:28 878.70 878.90 878.70 878.90 0.0K
15:29 879.00 879.10 879.00 879.00 0.0K
15:30 879.10 879.10 878.80 878.90 0.0K
15:31 878.90 879.10 878.90 878.90 0.0K
15:32 878.70 878.80 877.60 877.60 0.0K
15:33 877.60 877.60 877.50 877.50 0.1K
15:34 877.50 877.70 877.40 877.70 0.0K
15:35 878.10 878.10 877.40 877.40 0.0K
15:36 877.60 877.60 876.90 877.00 0.0K
15:37 877.20 877.70 877.20 877.70 0.0K
15:38 877.60 878.20 877.60 878.20 0.0K
15:39 877.90 878.00 877.90 877.90 0.0K
15:40 877.60 877.80 877.60 877.80 0.0K
15:41 878.10 878.50 878.00 878.40 0.0K
15:42 878.30 878.40 877.80 877.90 0.0K
15:43 878.20 878.20 877.90 877.90 0.0K
15:44 877.60 877.90 877.60 877.80 0.0K
15:45 878.20 878.50 878.20 878.50 0.0K
15:46 878.90 879.40 878.90 879.20 0.0K
15:47 878.30 878.30 878.00 878.20 0.0K
15:48 878.10 878.10 877.80 877.90 0.0K
15:49 877.80 878.20 877.80 878.10 0.0K
15:50 878.30 878.35 878.00 878.00 0.0K
15:51 878.20 878.90 878.10 878.80 0.0K
15:52 878.80 879.20 878.70 879.20 0.0K
15:53 879.20 879.40 879.00 879.40 0.0K
15:54 879.40 879.90 879.30 879.90 0.0K
15:55 879.70 880.00 879.40 880.00 0.0K
15:56 879.80 879.90 879.70 879.70 0.0K
15:57 879.90 879.90 879.60 879.70 0.0K
15:58 879.80 880.50 879.80 880.10 0.0K
15:59 880.20 880.20 880.00 880.10 0.0K
16:00 879.80 879.80 879.20 879.20 0.0K
16:01 879.00 879.00 879.00 879.00 0.0K
16:02 879.20 879.40 879.10 879.30 0.0K
16:03 879.30 879.60 879.30 879.50 0.0K
16:04 879.40 879.50 879.30 879.40 0.0K
16:05 879.30 879.60 878.50 879.60 0.0K
16:06 879.70 879.70 879.50 879.70 0.0K
16:07 879.90 880.60 879.80 880.50 0.0K
16:08 880.40 880.40 880.20 880.20 0.0K
16:09 880.20 880.60 880.20 880.60 0.0K
16:10 880.30 880.50 879.70 879.90 0.0K
16:11 879.20 879.80 879.20 879.80 0.0K
16:12 879.90 880.00 879.40 879.60 0.0K
16:13 879.50 879.50 879.30 879.30 0.0K
16:14 879.50 879.50 879.10 879.10 0.0K
16:15 879.00 879.10 878.70 879.10 0.0K
16:16 879.25 879.40 878.90 878.90 0.1K
16:17 879.00 879.10 879.00 879.10 0.0K
16:18 878.90 878.90 878.50 878.60 0.0K
16:19 878.80 879.10 878.70 878.70 0.0K
16:20 878.30 878.80 878.30 878.80 0.0K
16:21 878.90 878.90 878.60 878.60 0.0K
16:22 878.70 879.00 878.50 878.70 0.0K
16:23 878.70 879.30 878.70 879.30 0.0K
16:24 879.40 879.50 879.30 879.40 0.0K
16:25 878.90 879.30 878.80 879.30 0.0K
16:26 879.10 879.40 879.00 879.20 0.0K
16:27 879.30 879.40 879.20 879.30 0.0K
16:28 879.30 879.30 879.00 879.00 0.1K
16:29 879.10 879.40 878.90 879.30 0.1K
16:35 879.35 879.35 879.35 879.35 4.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 869.75 890.10 859.50 879.35 0.0M
2025-10-02 857.35 888.40 845.50 878.90 0.2M
2025-10-01 812.80 844.60 633.20 841.40 0.1M
2025-09-30 824.60 841.60 815.10 824.90 0.1M
2025-09-29 820.00 828.30 816.54 820.90 0.1M
2025-09-26 806.90 815.10 801.80 808.50 0.1M
2025-09-25 804.00 827.70 784.60 809.15 0.2M
2025-09-24 819.05 827.10 805.50 815.85 0.2M
2025-09-23 803.05 829.20 795.90 825.85 0.1M
2025-09-22 808.00 823.20 780.80 811.65 0.0M
2025-09-19 786.80 794.30 783.60 788.40 0.1M
2025-09-18 786.80 797.60 740.50 796.30 0.1M
2025-09-17 732.50 745.80 711.30 738.00 0.4M
2025-09-16 744.30 756.10 716.00 737.25 0.1M
2025-09-15 697.05 731.90 674.00 728.10 0.3M
2025-09-12 689.35 698.10 668.70 686.50 0.1M
2025-09-11 679.15 700.00 670.30 686.40 0.1M
2025-09-10 690.00 704.30 678.08 683.35 0.1M
2025-09-09 680.00 687.00 672.00 681.55 0.2M
2025-09-08 666.00 677.30 646.90 672.90 0.1M
2025-09-05 657.05 666.40 653.10 653.85 0.1M
2025-09-04 628.90 650.20 628.20 644.40 0.0M
2025-09-03 625.05 633.70 623.90 629.75 0.0M
2025-09-02 632.00 650.00 611.70 617.75 0.1M
2025-09-01 629.45 638.80 626.60 634.30 0.2M
2025-08-29 654.00 665.00 636.50 643.25 0.1M
2025-08-28 660.00 663.40 512.65 658.70 0.2M
2025-08-27 652.00 661.10 625.00 657.05 0.3M
2025-08-26 648.60 655.50 631.70 655.15 0.0M
2025-08-25 646.60 650.50 628.80 646.60 0.1M
2025-08-22 630.60 650.80 620.00 648.50 0.1M
2025-08-21 640.00 654.00 625.30 638.80 0.4M
2025-08-20 642.00 652.10 626.30 635.15 0.1M
2025-08-19 641.35 650.00 623.20 642.80 0.1M
2025-08-18 634.20 639.30 621.80 635.55 0.1M
2025-08-15 634.40 639.80 628.80 636.70 0.0M
2025-08-14 645.25 648.50 639.10 643.45 0.0M
2025-08-13 635.05 650.00 633.80 642.70 0.1M
2025-08-12 625.05 634.70 600.10 631.25 0.0M
2025-08-11 622.20 629.96 618.10 627.75 0.0M
2025-08-08 613.65 618.18 608.50 617.65 0.2M
2025-08-07 604.40 615.40 590.10 613.15 0.1M
2025-08-06 598.70 615.30 587.85 591.85 0.1M
2025-08-05 605.05 609.30 592.40 598.10 1.3M
2025-08-04 600.00 717.61 590.00 601.65 0.1M
2025-08-01 606.90 612.50 590.60 596.10 0.0M
2025-07-31 636.00 638.97 610.90 615.45 0.3M
2025-07-30 625.05 628.40 619.20 623.75 1.0M
2025-07-29 634.90 634.80 620.80 625.35 0.4M
2025-07-28 620.00 634.95 617.40 627.35 0.0M
2025-07-25 611.05 625.00 602.80 606.30 0.1M
2025-07-24 608.80 621.20 608.70 611.75 0.1M
2025-07-23 605.05 617.50 603.00 610.80 0.2M
2025-07-22 616.20 617.50 601.70 604.40 0.1M
2025-07-21 638.50 649.90 622.60 626.10 0.2M
2025-07-18 651.05 823.22 630.00 632.60 0.7M
2025-07-17 650.00 663.80 632.30 652.30 0.3M
2025-07-16 669.45 689.50 583.98 632.80 0.1M
2025-07-15 700.00 708.50 670.30 705.25 0.1M
2025-07-14 680.00 687.30 676.00 680.40 0.0M
2025-07-11 685.05 699.90 668.50 679.65 0.2M
2025-07-10 679.05 693.60 660.00 688.90 0.2M
2025-07-09 676.80 685.00 660.10 683.15 0.2M
2025-07-08 671.75 681.30 665.90 678.60 0.2M
2025-07-07 659.55 675.90 657.60 672.40 0.0M
2025-07-04 670.00 684.90 653.70 656.20 0.1M
2025-07-03 682.50 694.90 661.30 671.15 0.4M
2025-07-02 665.35 678.50 654.40 675.15 0.1M
2025-07-01 672.60 694.90 663.40 670.10 0.1M
2025-06-30 688.50 685.00 665.10 677.65 0.0M
2025-06-27 688.00 690.99 679.20 686.00 0.1M
2025-06-26 692.10 709.90 672.00 678.60 0.2M
2025-06-25 700.00 713.00 685.10 697.45 0.0M
2025-06-24 692.20 697.00 669.50 693.55 0.2M
2025-06-23 654.30 671.20 651.20 667.05 0.1M
2025-06-20 659.45 674.90 640.70 649.25 0.0M
2025-06-19 659.05 675.00 653.10 654.80 0.0M
2025-06-18 669.25 675.00 652.00 667.05 0.1M
2025-06-17 662.50 675.00 652.00 668.00 0.1M
2025-06-16 664.60 672.00 658.80 666.00 0.7M
2025-06-13 665.25 672.80 660.10 663.55 0.1M
2025-06-12 682.50 699.90 670.10 675.35 0.1M
2025-06-11 687.25 695.80 686.10 689.05 0.1M
2025-06-10 675.25 687.70 670.50 682.80 0.2M
2025-06-09 659.15 685.40 652.10 682.10 0.0M
2025-06-06 658.00 667.60 657.20 664.30 0.0M
2025-06-05 656.00 665.00 651.10 654.60 0.0M
2025-06-04 658.60 664.70 651.10 657.55 0.1M
2025-06-03 642.70 670.70 635.20 654.30 0.1M
2025-06-02 639.75 647.70 636.10 641.25 0.0M
2025-05-30 657.35 680.00 650.10 658.60 0.1M
2025-05-29 673.85 689.90 656.90 662.20 0.1M
2025-05-28 665.05 671.60 659.10 664.10 0.1M
2025-05-27 654.10 676.90 651.70 669.05 0.0M
2025-05-26 654.00 662.00 630.10 654.00 0.0M
2025-05-23 656.70 677.10 632.70 644.60 0.1M
2025-05-22 655.05 688.50 636.50 655.35 0.1M
2025-05-21 656.80 674.90 655.00 663.45 1.1M
2025-05-20 662.40 669.50 655.10 662.20 0.1M
2025-05-19 661.05 688.30 655.20 659.65 0.0M
2025-05-16 672.20 689.90 665.10 670.60 0.2M
2025-05-15 684.40 689.50 665.10 684.80 0.2M
2025-05-14 687.55 689.90 670.60 685.55 0.1M
2025-05-13 673.75 683.70 662.00 679.35 0.0M
2025-05-12 638.90 668.20 627.30 662.70 0.2M
2025-05-09 633.15 637.50 625.00 626.30 0.2M
2025-05-08 620.00 637.00 600.08 627.05 0.1M
2025-05-07 601.05 609.10 600.50 607.45 0.7M
2025-05-06 609.05 611.10 595.40 599.65 0.8M
2025-05-05 605.30 610.50 602.60 605.30 0.4M
2025-05-02 595.05 617.30 587.70 603.65 0.0M
2025-05-01 584.20 584.20 584.20 584.20 0.0M
2025-04-30 588.00 591.30 573.10 584.20 1.0M
2025-04-29 584.60 592.60 581.40 586.40 0.2M
2025-04-28 595.05 596.40 583.80 586.30 1.1M
2025-04-25 594.90 597.50 579.50 589.15 0.6M
2025-04-24 580.20 596.80 571.20 589.65 0.0M
2025-04-23 573.05 586.80 564.90 578.20 0.0M
2025-04-22 554.40 562.90 549.00 562.50 0.2M
2025-04-17 570.00 580.70 560.90 564.60 0.3M
2025-04-16 560.70 582.90 559.70 568.50 0.4M
2025-04-15 595.65 609.10 594.00 607.75 0.6M
2025-04-14 600.10 620.00 590.00 593.55 0.3M
2025-04-11 592.10 604.50 572.00 577.45 0.6M
2025-04-10 630.00 639.70 571.63 578.70 0.1M
2025-04-09 545.05 566.30 530.10 554.80 0.5M
2025-04-08 566.20 584.20 562.80 572.20 1.7M
2025-04-07 500.00 595.70 508.30 552.80 0.0M
2025-04-04 567.85 586.30 545.00 567.45 0.2M
2025-04-03 599.05 599.60 576.00 576.80 0.4M
2025-04-02 615.05 634.50 611.00 614.60 0.1M
2025-04-01 614.00 620.60 607.50 616.70 0.0M
2025-03-31 617.35 617.90 602.50 606.50 0.0M
2025-03-28 634.20 654.10 623.30 629.35 0.2M
2025-03-27 649.05 653.50 640.66 643.45 0.2M
2025-03-26 672.30 678.70 656.35 657.75 0.2M
2025-03-25 670.30 683.80 660.00 674.80 0.4M
2025-03-24 668.40 676.90 665.30 672.80 0.1M
2025-03-21 666.50 676.90 656.10 662.50 0.1M
2025-03-20 676.00 686.50 663.00 678.10 0.1M
2025-03-19 665.65 675.50 651.10 670.90 0.1M
2025-03-18 666.80 675.28 658.90 663.65 0.1M
2025-03-17 654.00 665.70 650.10 664.70 0.1M
2025-03-14 650.00 660.20 644.30 658.40 0.5M
2025-03-13 639.25 664.80 637.30 641.65 0.1M
2025-03-12 639.05 654.05 620.50 641.55 0.2M
2025-03-11 640.00 660.60 624.70 629.75 0.2M
2025-03-10 667.65 687.50 628.80 638.40 0.8M
2025-03-07 670.00 681.40 654.10 669.45 0.1M
2025-03-06 680.00 686.80 658.10 670.00 0.1M
2025-03-05 673.65 803.91 668.30 680.10 0.1M
2025-03-04 673.15 692.40 657.70 661.25 0.1M
2025-03-03 677.05 698.20 676.60 695.75 0.2M
2025-02-28 675.05 699.00 670.40 678.00 0.2M
2025-02-27 708.20 718.70 697.40 703.25 0.0M
2025-02-26 700.00 715.80 685.10 712.20 0.2M
2025-02-25 696.40 705.10 688.20 698.90 0.1M
2025-02-24 710.90 734.90 700.10 712.10 0.1M
2025-02-21 709.05 731.70 702.10 704.10 0.1M
2025-02-20 709.05 723.20 707.10 709.15 0.1M
2025-02-19 710.90 721.00 699.10 720.60 0.1M
2025-02-18 727.75 730.75 714.90 721.75 0.1M
2025-02-17 726.00 746.00 718.65 727.45 0.4M
2025-02-14 742.00 745.00 725.10 731.65 0.0M
2025-02-13 727.05 738.10 694.60 733.65 0.1M
2025-02-12 724.40 730.00 707.70 716.50 0.7M
2025-02-11 716.60 730.00 685.00 724.60 0.1M
2025-02-10 706.40 720.00 685.10 714.80 0.0M
2025-02-07 713.85 729.90 697.80 707.05 0.0M
2025-02-06 704.50 730.00 702.60 714.10 0.0M
2025-02-05 702.60 717.60 693.70 699.75 0.0M
2025-02-04 712.00 717.20 702.70 714.90 0.3M
2025-02-03 695.05 711.70 691.70 709.15 0.3M
2025-01-31 714.70 729.70 712.69 720.90 0.3M
2025-01-30 696.10 716.40 566.44 703.35 0.9M
2025-01-29 720.00 721.70 681.05 684.70 0.1M
2025-01-28 663.05 784.95 638.70 648.60 0.2M
2025-01-27 646.20 661.30 618.50 652.10 0.8M
2025-01-24 711.05 740.00 698.70 704.40 0.1M
2025-01-23 730.10 754.80 707.70 710.90 0.6M
2025-01-22 738.00 752.80 720.00 745.25 0.1M
2025-01-21 746.00 769.90 727.50 733.05 0.2M
2025-01-20 741.85 750.00 735.60 743.15 0.1M
2025-01-17 734.80 750.00 729.30 739.45 0.5M
2025-01-16 740.00 747.05 728.60 737.45 0.4M
2025-01-15 706.50 729.90 700.20 714.50 0.1M
2025-01-14 713.55 730.00 707.30 708.40 0.1M
2025-01-13 713.15 717.10 699.30 708.50 0.1M
2025-01-10 732.40 734.10 718.00 724.60 0.3M
2025-01-09 725.05 733.90 713.10 731.15 0.1M
2025-01-08 738.40 750.00 718.10 725.05 0.0M
2025-01-07 747.75 752.00 730.50 737.45 0.5M
2025-01-06 702.00 748.00 700.00 746.20 0.2M
2025-01-03 690.00 694.20 675.10 689.15 0.1M
2025-01-02 676.00 691.00 659.20 684.50 0.0M