荷兰AEX指数 (AEX)

AEX
🏛️ 荷兰 →
938.35
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 934.48 936.88 934.48 936.88 0.0K
09:01 937.22 937.22 936.48 936.48 0.0K
09:02 936.41 936.71 936.40 936.71 0.0K
09:03 936.79 936.79 936.60 936.66 0.0K
09:04 936.55 936.81 936.54 936.81 0.0K
09:05 936.87 936.87 936.60 936.60 0.0K
09:06 936.69 937.04 936.63 937.04 0.0K
09:07 937.19 937.38 937.19 937.33 0.0K
09:08 937.17 937.19 937.12 937.12 0.0K
09:09 937.12 937.12 936.70 936.81 0.0K
09:10 936.88 936.96 936.86 936.96 0.0K
09:11 936.73 936.79 936.67 936.79 0.0K
09:12 936.87 936.87 936.70 936.70 0.0K
09:13 936.78 936.84 936.66 936.84 0.0K
09:14 937.02 937.19 937.02 937.09 0.0K
09:15 937.02 937.02 936.61 936.61 0.0K
09:16 936.50 936.50 936.05 936.05 0.0K
09:17 935.91 935.91 935.83 935.87 0.0K
09:18 935.76 935.77 935.51 935.51 0.0K
09:19 935.45 935.66 935.35 935.64 0.0K
09:20 935.53 935.57 935.47 935.51 0.0K
09:21 935.61 935.63 935.51 935.51 0.0K
09:22 935.64 935.87 935.64 935.86 0.0K
09:23 936.00 936.00 935.57 935.57 0.0K
09:24 935.52 935.53 935.43 935.53 0.0K
09:25 935.41 935.65 935.41 935.58 0.0K
09:26 935.59 935.71 935.59 935.71 0.0K
09:27 935.71 935.71 935.50 935.61 0.0K
09:28 935.79 935.87 935.78 935.87 0.0K
09:29 935.73 935.82 935.67 935.82 0.0K
09:30 935.84 936.03 935.84 936.03 0.0K
09:31 936.05 936.16 935.98 935.99 0.0K
09:32 936.05 936.05 935.99 935.99 0.0K
09:33 936.09 936.25 936.09 936.25 0.0K
09:34 936.19 936.19 936.01 936.01 0.0K
09:35 936.08 936.15 936.02 936.14 0.0K
09:36 936.10 936.13 935.98 935.98 0.0K
09:37 935.98 936.01 935.98 936.01 0.0K
09:38 935.99 936.00 935.86 935.86 0.0K
09:39 935.87 936.03 935.87 936.03 0.0K
09:40 935.99 936.12 935.99 936.12 0.0K
09:41 936.13 936.15 936.11 936.15 0.0K
09:42 936.20 936.31 936.20 936.31 0.0K
09:43 936.41 936.51 936.39 936.51 0.0K
09:44 936.49 936.64 936.49 936.61 0.0K
09:45 936.59 936.80 936.49 936.80 0.0K
09:46 936.95 937.13 936.95 937.10 0.0K
09:47 937.09 937.19 937.09 937.17 0.0K
09:48 937.21 937.51 937.21 937.51 0.0K
09:49 937.62 937.83 937.62 937.83 0.0K
09:50 937.90 937.90 937.80 937.80 0.0K
09:51 937.73 937.73 937.62 937.62 0.0K
09:52 937.62 937.62 937.34 937.34 0.0K
09:53 937.29 937.43 937.29 937.43 0.0K
09:54 937.51 937.51 937.28 937.28 0.0K
09:55 937.22 937.27 937.15 937.15 0.0K
09:56 937.07 937.07 936.78 936.78 0.0K
09:57 936.69 936.96 936.69 936.96 0.0K
09:58 936.90 936.90 936.78 936.78 0.0K
09:59 936.83 936.93 936.83 936.90 0.0K
10:00 936.77 936.77 936.58 936.62 0.0K
10:01 936.68 936.68 936.30 936.30 0.0K
10:02 936.26 936.26 936.15 936.18 0.0K
10:03 936.20 936.35 936.20 936.35 0.0K
10:04 936.45 936.63 936.45 936.59 0.0K
10:05 936.57 936.71 936.57 936.71 0.0K
10:06 936.72 936.86 936.72 936.86 0.0K
10:07 936.94 936.94 936.78 936.92 0.0K
10:08 937.02 937.04 937.00 937.03 0.0K
10:09 937.06 937.20 937.06 937.06 0.0K
10:10 936.96 937.09 936.96 937.05 0.0K
10:11 937.12 937.29 937.12 937.28 0.0K
10:12 937.31 937.31 937.16 937.16 0.0K
10:13 937.24 937.24 936.97 936.97 0.0K
10:14 937.04 937.06 937.01 937.01 0.0K
10:15 936.98 937.17 936.98 937.07 0.0K
10:16 936.98 937.02 936.80 936.80 0.0K
10:17 936.75 936.86 936.75 936.75 0.0K
10:18 936.69 936.74 936.69 936.73 0.0K
10:19 936.77 936.90 936.77 936.90 0.0K
10:20 936.83 936.97 936.80 936.84 0.0K
10:21 936.78 936.78 936.65 936.72 0.0K
10:22 936.70 936.70 936.50 936.50 0.0K
10:23 936.52 936.70 936.52 936.70 0.0K
10:24 936.58 936.58 936.25 936.25 0.0K
10:25 936.28 936.36 936.28 936.33 0.0K
10:26 936.34 936.34 936.21 936.23 0.0K
10:27 936.20 936.20 935.95 935.95 0.0K
10:28 935.95 936.10 935.95 936.01 0.0K
10:29 936.04 936.18 936.04 936.18 0.0K
10:30 936.30 936.30 936.17 936.30 0.0K
10:31 936.34 936.34 935.96 935.96 0.0K
10:32 936.00 936.14 935.98 936.14 0.0K
10:33 936.24 936.32 936.20 936.32 0.0K
10:34 936.31 936.43 936.31 936.40 0.0K
10:35 936.49 936.53 936.39 936.39 0.0K
10:36 936.36 936.44 936.31 936.41 0.0K
10:37 936.35 936.35 936.12 936.12 0.0K
10:38 935.97 935.99 935.97 935.99 0.0K
10:39 935.92 935.98 935.88 935.94 0.0K
10:40 936.01 936.05 936.01 936.03 0.0K
10:41 936.05 936.05 935.82 935.88 0.0K
10:42 935.86 935.86 935.83 935.83 0.0K
10:43 935.78 935.79 935.77 935.77 0.0K
10:44 935.82 935.82 935.70 935.81 0.0K
10:45 935.82 936.00 935.80 935.80 0.0K
10:46 935.73 935.73 935.60 935.60 0.0K
10:47 935.64 935.64 935.44 935.60 0.0K
10:48 935.57 935.57 935.39 935.39 0.0K
10:49 935.33 935.33 935.04 935.07 0.0K
10:50 935.04 935.11 935.00 935.01 0.0K
10:51 934.98 935.08 934.98 935.08 0.0K
10:52 935.09 935.14 935.03 935.14 0.0K
10:53 935.18 935.23 935.16 935.19 0.0K
10:54 935.20 935.31 935.20 935.31 0.0K
10:55 935.33 935.35 935.07 935.07 0.0K
10:56 935.03 935.03 934.96 934.96 0.0K
10:57 934.93 934.93 934.82 934.89 0.0K
10:58 934.99 934.99 934.85 934.85 0.0K
10:59 934.77 934.78 934.71 934.71 0.0K
11:00 934.73 934.73 934.59 934.59 0.0K
11:01 934.55 934.55 934.41 934.41 0.0K
11:02 934.39 934.40 934.31 934.40 0.0K
11:03 934.41 934.48 934.41 934.41 0.0K
11:04 934.56 934.56 934.53 934.53 0.0K
11:05 934.62 934.92 934.62 934.89 0.0K
11:06 935.03 935.26 935.03 935.25 0.0K
11:07 935.16 935.23 935.08 935.08 0.0K
11:08 935.08 935.13 935.05 935.05 0.0K
11:09 935.05 935.06 935.00 935.00 0.0K
11:10 935.02 935.12 935.02 935.10 0.0K
11:11 935.06 935.43 935.06 935.43 0.0K
11:12 935.52 935.61 935.52 935.56 0.0K
11:13 935.59 935.63 935.56 935.56 0.0K
11:14 935.55 935.74 935.55 935.74 0.0K
11:15 935.78 935.78 935.63 935.63 0.0K
11:16 935.63 935.63 935.53 935.60 0.0K
11:17 935.64 935.64 935.59 935.63 0.0K
11:18 935.73 935.73 935.52 935.52 0.0K
11:19 935.46 935.46 935.26 935.26 0.0K
11:20 935.09 935.09 934.97 934.97 0.0K
11:21 934.99 935.09 934.98 934.98 0.0K
11:22 934.99 935.10 934.99 935.10 0.0K
11:23 935.05 935.05 934.90 934.90 0.0K
11:24 934.70 934.70 934.34 934.34 0.0K
11:25 934.19 934.20 934.15 934.20 0.0K
11:26 934.19 934.19 934.03 934.03 0.0K
11:27 933.98 933.98 933.91 933.98 0.0K
11:28 933.97 934.05 933.91 933.91 0.0K
11:29 933.95 933.95 933.78 933.79 0.0K
11:30 933.73 933.81 933.73 933.77 0.0K
11:31 933.62 933.70 933.51 933.70 0.0K
11:32 933.86 934.04 933.86 934.04 0.0K
11:33 934.03 934.19 934.03 934.09 0.0K
11:34 934.10 934.14 934.07 934.13 0.0K
11:35 934.03 934.04 934.01 934.03 0.0K
11:36 933.95 934.00 933.88 933.98 0.0K
11:37 934.04 934.15 934.04 934.15 0.0K
11:38 934.31 934.36 934.31 934.36 0.0K
11:39 934.42 934.43 934.37 934.37 0.0K
11:40 934.39 934.39 934.22 934.22 0.0K
11:41 934.23 934.23 934.04 934.10 0.0K
11:42 934.11 934.17 934.11 934.17 0.0K
11:43 934.15 934.15 934.09 934.10 0.0K
11:44 934.07 934.07 933.91 934.01 0.0K
11:45 934.01 934.12 934.01 934.12 0.0K
11:46 934.09 934.18 934.09 934.18 0.0K
11:47 934.28 934.46 934.28 934.46 0.0K
11:48 934.48 934.48 934.47 934.48 0.0K
11:49 934.49 934.53 934.47 934.47 0.0K
11:50 934.59 934.59 934.49 934.49 0.0K
11:51 934.46 934.54 934.46 934.48 0.0K
11:52 934.42 934.56 934.40 934.40 0.0K
11:53 934.41 934.46 934.36 934.46 0.0K
11:54 934.39 934.39 934.34 934.35 0.0K
11:55 934.35 934.35 934.25 934.31 0.0K
11:56 934.30 934.30 934.21 934.21 0.0K
11:57 934.27 934.37 934.24 934.37 0.0K
11:58 934.29 934.45 934.29 934.39 0.0K
11:59 934.40 934.41 934.39 934.41 0.0K
12:00 934.35 934.63 934.35 934.56 0.0K
12:01 934.53 934.77 934.53 934.77 0.0K
12:02 934.83 934.87 934.83 934.86 0.0K
12:03 934.83 934.83 934.76 934.76 0.0K
12:04 934.81 934.81 934.74 934.74 0.0K
12:05 934.64 934.67 934.63 934.65 0.0K
12:06 934.56 934.61 934.56 934.61 0.0K
12:07 934.60 934.60 934.36 934.36 0.0K
12:08 934.37 934.37 934.30 934.36 0.0K
12:09 934.32 934.32 934.13 934.13 0.0K
12:10 934.10 934.24 934.07 934.24 0.0K
12:11 934.34 934.54 934.34 934.54 0.0K
12:12 934.52 934.57 934.52 934.55 0.0K
12:13 934.57 934.57 934.52 934.55 0.0K
12:14 934.61 934.61 934.55 934.56 0.0K
12:15 934.55 934.63 934.55 934.63 0.0K
12:16 934.55 934.57 934.52 934.57 0.0K
12:17 934.59 934.59 934.45 934.45 0.0K
12:18 934.38 934.40 934.35 934.35 0.0K
12:19 934.29 934.33 934.26 934.32 0.0K
12:20 934.37 934.45 934.37 934.45 0.0K
12:21 934.44 934.44 934.34 934.34 0.0K
12:22 934.32 934.33 934.29 934.33 0.0K
12:23 934.38 934.43 934.38 934.42 0.0K
12:24 934.44 934.44 934.30 934.30 0.0K
12:25 934.27 934.27 934.13 934.16 0.0K
12:26 934.25 934.31 934.23 934.23 0.0K
12:27 934.10 934.13 934.07 934.13 0.0K
12:28 934.15 934.17 934.07 934.17 0.0K
12:29 934.16 934.18 934.12 934.17 0.0K
12:30 934.19 934.19 934.12 934.19 0.0K
12:31 934.24 934.24 934.22 934.24 0.0K
12:32 934.26 934.26 934.10 934.10 0.0K
12:33 933.94 933.94 933.83 933.83 0.0K
12:34 933.93 934.01 933.93 934.00 0.0K
12:35 934.05 934.31 934.05 934.27 0.0K
12:36 934.28 934.34 934.23 934.34 0.0K
12:37 934.32 934.32 934.21 934.21 0.0K
12:38 934.17 934.20 934.17 934.20 0.0K
12:39 934.16 934.21 934.15 934.16 0.0K
12:40 934.16 934.20 934.16 934.20 0.0K
12:41 934.20 934.20 934.02 934.12 0.0K
12:42 934.06 934.06 933.84 933.84 0.0K
12:43 933.76 933.83 933.75 933.83 0.0K
12:44 933.85 933.85 933.75 933.75 0.0K
12:45 933.76 933.81 933.73 933.81 0.0K
12:46 933.74 933.87 933.72 933.72 0.0K
12:47 933.73 933.73 933.54 933.54 0.0K
12:48 933.48 933.56 933.48 933.56 0.0K
12:49 933.56 933.58 933.55 933.55 0.0K
12:50 933.50 933.57 933.50 933.55 0.0K
12:51 933.61 933.64 933.60 933.63 0.0K
12:52 933.58 933.73 933.57 933.67 0.0K
12:53 933.69 933.82 933.69 933.82 0.0K
12:54 933.85 933.93 933.85 933.93 0.0K
12:55 933.91 933.98 933.91 933.98 0.0K
12:56 934.02 934.06 934.00 934.00 0.0K
12:57 934.05 934.05 933.97 934.01 0.0K
12:58 934.04 934.04 933.96 933.99 0.0K
12:59 934.00 934.01 933.95 933.95 0.0K
13:00 933.91 933.97 933.91 933.97 0.0K
13:01 933.98 933.98 933.92 933.93 0.0K
13:02 933.95 934.03 933.94 934.03 0.0K
13:03 934.04 934.15 934.04 934.08 0.0K
13:04 934.01 934.08 933.94 934.04 0.0K
13:05 933.75 933.75 933.57 933.57 0.0K
13:06 933.63 933.63 933.45 933.50 0.0K
13:07 933.56 933.61 933.47 933.47 0.0K
13:08 933.51 933.51 933.43 933.48 0.0K
13:09 933.46 933.62 933.46 933.62 0.0K
13:10 933.65 933.70 933.65 933.66 0.0K
13:11 933.61 933.61 933.58 933.61 0.0K
13:12 933.63 933.72 933.62 933.72 0.0K
13:13 933.66 933.72 933.66 933.71 0.0K
13:14 933.73 933.87 933.73 933.87 0.0K
13:15 933.76 933.76 933.66 933.66 0.0K
13:16 933.67 933.70 933.67 933.70 0.0K
13:17 933.70 933.70 933.59 933.66 0.0K
13:18 933.68 933.78 933.68 933.78 0.0K
13:19 933.77 933.77 933.59 933.74 0.0K
13:20 933.74 933.74 933.33 933.65 0.0K
13:21 933.86 933.88 933.82 933.82 0.0K
13:22 933.82 933.83 933.78 933.79 0.0K
13:23 933.82 933.85 933.80 933.80 0.0K
13:24 933.80 933.99 933.80 933.99 0.0K
13:25 934.04 934.24 934.04 934.24 0.0K
13:26 934.33 934.37 934.33 934.36 0.0K
13:27 934.37 934.66 934.35 934.66 0.0K
13:28 934.70 934.71 934.66 934.71 0.0K
13:29 934.86 935.03 934.86 935.01 0.0K
13:30 934.93 934.96 934.84 934.90 0.0K
13:31 934.93 935.18 934.89 935.18 0.0K
13:32 935.17 935.24 935.16 935.22 0.0K
13:33 935.22 935.58 935.22 935.58 0.0K
13:34 935.70 935.75 935.66 935.66 0.0K
13:35 935.66 935.66 935.58 935.58 0.0K
13:36 935.62 935.84 935.62 935.84 0.0K
13:37 935.86 935.92 935.85 935.85 0.0K
13:38 935.73 935.79 935.71 935.71 0.0K
13:39 935.70 935.77 935.69 935.69 0.0K
13:40 935.68 935.68 935.47 935.53 0.0K
13:41 935.53 935.76 935.53 935.76 0.0K
13:42 935.78 935.83 935.78 935.80 0.0K
13:43 935.78 935.86 935.78 935.84 0.0K
13:44 935.88 936.00 935.88 936.00 0.0K
13:45 936.00 936.00 935.88 935.97 0.0K
13:46 935.91 935.97 935.86 935.86 0.0K
13:47 935.90 935.96 935.75 935.75 0.0K
13:48 935.75 935.75 935.70 935.75 0.0K
13:49 935.75 935.80 935.65 935.65 0.0K
13:50 935.74 935.74 935.67 935.67 0.0K
13:51 935.68 935.73 935.68 935.68 0.0K
13:52 935.65 935.91 935.65 935.91 0.0K
13:53 935.76 935.76 935.68 935.73 0.0K
13:54 935.68 935.70 935.51 935.51 0.0K
13:55 935.53 935.56 935.53 935.53 0.0K
13:56 935.60 935.66 935.56 935.56 0.0K
13:57 935.59 935.68 935.59 935.68 0.0K
13:58 935.69 935.80 935.67 935.76 0.0K
13:59 935.61 935.61 935.52 935.52 0.0K
14:00 935.47 935.47 935.14 935.17 0.0K
14:01 935.04 935.04 934.81 934.81 0.0K
14:02 934.79 934.83 934.79 934.82 0.0K
14:03 934.82 934.89 934.82 934.87 0.0K
14:04 934.83 934.93 934.82 934.88 0.0K
14:05 934.89 935.02 934.85 935.02 0.0K
14:06 935.08 935.12 935.07 935.12 0.0K
14:07 935.11 935.11 935.01 935.01 0.0K
14:08 935.00 935.00 934.81 934.82 0.0K
14:09 934.76 934.86 934.76 934.85 0.0K
14:10 934.88 934.88 934.82 934.82 0.0K
14:11 934.82 934.82 934.74 934.74 0.0K
14:12 934.75 934.84 934.75 934.84 0.0K
14:13 934.83 934.83 934.72 934.75 0.0K
14:14 934.76 934.76 934.66 934.66 0.0K
14:15 934.67 934.79 934.67 934.75 0.0K
14:16 934.74 934.76 934.68 934.68 0.0K
14:17 934.74 934.82 934.74 934.82 0.0K
14:18 934.88 934.91 934.88 934.91 0.0K
14:19 934.90 935.04 934.88 935.04 0.0K
14:20 935.07 935.07 934.97 934.99 0.0K
14:21 934.95 934.99 934.93 934.96 0.0K
14:22 934.96 935.02 934.94 935.02 0.0K
14:23 935.07 935.18 935.07 935.16 0.0K
14:24 935.15 935.18 935.15 935.18 0.0K
14:25 935.23 935.24 935.15 935.23 0.0K
14:26 935.19 935.19 935.12 935.13 0.0K
14:27 935.16 935.16 935.11 935.13 0.0K
14:28 935.14 935.16 935.14 935.14 0.0K
14:29 935.21 935.24 935.19 935.24 0.0K
14:30 935.14 935.18 935.14 935.18 0.0K
14:31 935.52 935.89 935.52 935.89 0.0K
14:32 935.81 935.81 935.62 935.62 0.0K
14:33 935.57 935.57 935.50 935.50 0.0K
14:34 935.48 936.10 935.48 936.10 0.0K
14:35 936.20 936.38 936.20 936.38 0.0K
14:36 936.46 936.58 936.46 936.55 0.0K
14:37 936.53 936.72 936.53 936.72 0.0K
14:38 936.75 937.14 936.75 937.14 0.0K
14:39 937.16 937.20 937.15 937.15 0.0K
14:40 937.10 937.16 937.04 937.08 0.0K
14:41 937.09 937.24 937.09 937.24 0.0K
14:42 937.13 937.18 937.13 937.16 0.0K
14:43 937.10 937.22 937.10 937.22 0.0K
14:44 937.14 937.23 937.11 937.11 0.0K
14:45 937.11 937.11 936.59 936.59 0.0K
14:46 936.57 936.57 936.30 936.45 0.0K
14:47 936.37 936.41 936.37 936.40 0.0K
14:48 936.43 936.43 936.36 936.39 0.0K
14:49 936.32 936.34 936.28 936.34 0.0K
14:50 936.40 936.66 936.40 936.64 0.0K
14:51 936.62 936.76 936.62 936.76 0.0K
14:52 936.75 936.75 936.51 936.51 0.0K
14:53 936.55 936.62 936.55 936.62 0.0K
14:54 936.66 936.66 936.59 936.59 0.0K
14:55 936.68 936.68 936.40 936.40 0.0K
14:56 936.46 936.71 936.46 936.71 0.0K
14:57 936.67 936.71 936.65 936.71 0.0K
14:58 936.70 937.07 936.70 937.07 0.0K
14:59 937.08 937.16 937.08 937.16 0.0K
15:00 937.18 937.18 936.97 936.97 0.0K
15:01 936.97 937.03 936.96 937.03 0.0K
15:02 937.08 937.08 936.89 936.89 0.0K
15:03 936.90 936.94 936.87 936.87 0.0K
15:04 936.82 936.90 936.77 936.83 0.0K
15:05 936.80 936.80 936.68 936.68 0.0K
15:06 936.71 936.71 936.66 936.71 0.0K
15:07 936.77 936.87 936.77 936.87 0.0K
15:08 936.95 936.95 936.87 936.88 0.0K
15:09 936.89 936.98 936.89 936.95 0.0K
15:10 936.85 936.85 936.79 936.83 0.0K
15:11 936.80 936.83 936.66 936.66 0.0K
15:12 936.60 936.60 936.53 936.57 0.0K
15:13 936.51 936.51 936.37 936.43 0.0K
15:14 936.47 936.50 936.45 936.50 0.0K
15:15 936.36 936.36 935.91 935.91 0.0K
15:16 935.82 935.83 935.49 935.49 0.0K
15:17 935.72 935.76 935.72 935.72 0.0K
15:18 935.74 935.77 935.74 935.75 0.0K
15:19 935.79 935.95 935.79 935.93 0.0K
15:20 935.89 935.89 935.75 935.75 0.0K
15:21 935.72 935.72 935.69 935.72 0.0K
15:22 935.74 935.97 935.74 935.97 0.0K
15:23 936.08 936.23 936.04 936.23 0.0K
15:24 936.23 936.48 936.23 936.38 0.0K
15:25 936.47 936.51 936.42 936.42 0.0K
15:26 936.53 936.54 936.45 936.49 0.0K
15:27 936.60 936.60 936.58 936.58 0.0K
15:28 936.50 936.50 936.38 936.38 0.0K
15:29 936.38 936.78 936.36 936.78 0.0K
15:30 936.81 937.34 936.81 937.34 0.0K
15:31 937.41 937.41 937.16 937.34 0.0K
15:32 937.21 937.68 937.21 937.66 0.0K
15:33 937.76 937.89 937.76 937.80 0.0K
15:34 937.70 937.92 937.70 937.92 0.0K
15:35 937.67 937.84 937.61 937.73 0.0K
15:36 937.48 937.63 937.48 937.50 0.0K
15:37 937.52 937.56 937.37 937.55 0.0K
15:38 937.56 937.56 937.35 937.35 0.0K
15:39 937.36 937.61 937.36 937.61 0.0K
15:40 937.57 937.62 937.47 937.47 0.0K
15:41 937.37 937.67 937.37 937.66 0.0K
15:42 937.93 938.10 937.86 938.10 0.0K
15:43 938.12 938.38 938.12 938.38 0.0K
15:44 938.26 938.42 938.26 938.32 0.0K
15:45 938.30 938.30 938.04 938.21 0.0K
15:46 938.18 938.43 938.18 938.43 0.0K
15:47 938.42 938.85 938.42 938.85 0.0K
15:48 938.83 938.86 938.57 938.57 0.0K
15:49 938.69 938.82 938.69 938.82 0.0K
15:50 938.62 938.70 938.62 938.68 0.0K
15:51 938.28 938.28 938.21 938.21 0.0K
15:52 938.20 938.41 938.20 938.41 0.0K
15:53 938.27 938.60 938.27 938.60 0.0K
15:54 938.67 938.74 938.64 938.69 0.0K
15:55 938.70 938.76 938.64 938.64 0.0K
15:56 938.66 938.69 938.51 938.51 0.0K
15:57 938.47 938.53 938.42 938.43 0.0K
15:58 938.39 938.51 938.39 938.45 0.0K
15:59 938.61 938.74 938.61 938.68 0.0K
16:00 938.80 939.04 938.78 938.78 0.0K
16:01 938.70 938.77 938.65 938.77 0.0K
16:02 938.73 938.73 938.22 938.22 0.0K
16:03 938.12 938.21 938.12 938.21 0.0K
16:04 938.24 938.51 938.24 938.51 0.0K
16:05 938.45 938.45 938.21 938.25 0.0K
16:06 938.22 938.22 937.96 938.05 0.0K
16:07 938.17 938.17 937.85 937.85 0.0K
16:08 937.75 937.91 937.65 937.91 0.0K
16:09 937.82 937.82 937.64 937.80 0.0K
16:10 937.82 937.93 937.80 937.80 0.0K
16:11 937.58 937.63 937.58 937.59 0.0K
16:12 937.58 937.67 937.58 937.63 0.0K
16:13 937.60 937.60 937.07 937.07 0.0K
16:14 937.11 937.47 937.11 937.45 0.0K
16:15 937.40 937.40 937.03 937.03 0.0K
16:16 937.05 937.43 937.05 937.40 0.0K
16:17 937.41 937.55 937.41 937.55 0.0K
16:18 937.66 937.66 937.26 937.26 0.0K
16:19 937.15 937.30 937.15 937.30 0.0K
16:20 937.33 937.33 937.02 937.02 0.0K
16:21 937.07 937.07 936.87 936.87 0.0K
16:22 936.90 936.90 936.81 936.82 0.0K
16:23 936.75 936.95 936.75 936.88 0.0K
16:24 936.86 936.86 936.70 936.70 0.0K
16:25 936.71 936.71 936.19 936.19 0.0K
16:26 936.18 936.39 936.18 936.24 0.0K
16:27 936.27 936.27 935.97 935.98 0.0K
16:28 935.93 936.32 935.84 936.32 0.0K
16:29 936.32 936.49 936.32 936.49 0.0K
16:30 936.49 936.55 936.45 936.55 0.0K
16:31 936.51 936.51 936.27 936.28 0.0K
16:32 936.47 936.62 936.47 936.62 0.0K
16:33 936.66 936.77 936.56 936.56 0.0K
16:34 936.59 936.59 936.47 936.57 0.0K
16:35 936.53 936.53 936.40 936.40 0.0K
16:36 936.39 936.67 936.39 936.67 0.0K
16:37 936.60 936.60 936.47 936.54 0.0K
16:38 936.51 936.66 936.40 936.66 0.0K
16:39 936.78 936.79 936.76 936.77 0.0K
16:40 936.77 936.97 936.72 936.97 0.0K
16:41 936.94 936.94 936.71 936.71 0.0K
16:42 936.82 936.82 936.65 936.68 0.0K
16:43 936.80 936.80 936.65 936.72 0.0K
16:44 936.77 936.80 936.70 936.80 0.0K
16:45 936.73 936.73 936.60 936.60 0.0K
16:46 936.42 936.74 936.42 936.74 0.0K
16:47 936.94 936.96 936.83 936.83 0.0K
16:48 936.83 936.86 936.68 936.86 0.0K
16:49 936.76 936.86 936.74 936.74 0.0K
16:50 936.60 936.60 936.48 936.54 0.0K
16:51 936.52 936.83 936.51 936.83 0.0K
16:52 936.94 937.09 936.94 936.98 0.0K
16:53 936.90 936.90 936.72 936.83 0.0K
16:54 936.80 936.83 936.76 936.76 0.0K
16:55 936.74 936.94 936.74 936.94 0.0K
16:56 936.96 936.96 936.85 936.96 0.0K
16:57 936.93 937.09 936.93 937.07 0.0K
16:58 937.10 937.10 937.03 937.03 0.0K
16:59 936.84 937.13 936.84 937.05 0.0K
17:00 937.01 937.28 937.01 937.20 0.0K
17:01 937.18 937.18 936.92 936.92 0.0K
17:02 936.95 936.95 936.65 936.74 0.0K
17:03 936.78 936.88 936.69 936.88 0.0K
17:04 936.94 937.08 936.94 937.01 0.0K
17:05 936.97 937.16 936.97 937.02 0.0K
17:06 937.01 937.32 937.01 937.32 0.0K
17:07 937.26 937.44 937.26 937.44 0.0K
17:08 937.43 937.50 937.38 937.50 0.0K
17:09 937.43 937.43 937.16 937.16 0.0K
17:10 937.19 937.29 937.13 937.13 0.0K
17:11 937.12 937.18 937.12 937.15 0.0K
17:12 937.05 937.05 936.92 936.92 0.0K
17:13 936.94 937.03 936.94 937.02 0.0K
17:14 937.00 937.10 937.00 937.10 0.0K
17:15 937.02 937.02 936.69 936.89 0.0K
17:16 936.84 937.15 936.84 937.15 0.0K
17:17 937.30 937.30 937.03 937.09 0.0K
17:18 937.19 937.27 937.19 937.19 0.0K
17:19 937.22 937.48 937.22 937.48 0.0K
17:20 937.46 937.46 937.39 937.39 0.0K
17:21 937.48 937.48 937.45 937.45 0.0K
17:22 937.52 937.66 937.51 937.66 0.0K
17:23 937.72 937.76 937.68 937.71 0.0K
17:24 937.77 937.77 937.59 937.59 0.0K
17:25 937.62 937.69 937.61 937.69 0.0K
17:26 937.71 937.76 937.71 937.73 0.0K
17:27 937.75 937.75 937.67 937.71 0.0K
17:28 937.75 937.88 937.75 937.76 0.0K
17:29 937.88 938.07 937.88 938.07 0.0K
17:30 938.10 938.10 938.10 938.10 0.0K
17:31 938.10 938.10 938.10 938.10 0.0K
17:32 938.10 938.10 938.10 938.10 0.0K
17:33 938.10 938.10 938.10 938.10 0.0K
17:34 938.10 938.10 938.10 938.10 0.0K
17:35 938.10 938.35 937.96 938.35 0.0K
17:36 938.35 938.35 938.35 938.35 0.0K
17:37 938.35 938.35 938.35 938.35 0.0K
17:38 938.35 938.35 938.35 938.35 0.0K
17:39 938.35 938.35 938.35 938.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 936.86 939.04 933.33 938.35 42.6M
2025-09-25 934.15 937.93 931.33 934.36 49.4M
2025-09-24 933.79 937.16 931.69 935.40 49.7M
2025-09-23 928.30 938.94 927.60 934.66 46.1M
2025-09-22 932.68 934.92 929.27 930.62 44.4M
2025-09-19 930.16 934.06 927.40 929.94 92.8M
2025-09-18 919.36 934.99 919.36 933.30 51.6M
2025-09-17 913.75 916.07 910.93 914.81 45.7M
2025-09-16 922.66 922.66 911.52 911.52 48.3M
2025-09-15 911.37 919.78 910.46 919.13 44.0M
2025-09-12 907.83 913.63 906.64 908.89 40.7M
2025-09-11 902.69 907.25 900.97 905.73 43.3M
2025-09-10 910.19 911.77 900.78 901.51 47.5M
2025-09-09 906.28 909.62 904.75 907.69 43.5M
2025-09-08 901.88 905.68 899.78 904.68 38.0M
2025-09-05 905.20 905.64 896.27 898.68 47.6M
2025-09-04 889.85 901.12 889.85 900.19 45.9M
2025-09-03 889.57 892.16 886.60 888.27 44.9M
2025-09-02 894.41 894.41 883.89 883.89 41.6M
2025-09-01 896.49 898.50 894.82 896.26 23.4M
2025-08-29 902.17 903.85 896.62 896.62 39.3M
2025-08-28 908.92 908.93 901.07 903.46 33.9M
2025-08-27 906.66 909.05 903.51 907.70 35.6M
2025-08-26 908.13 910.39 904.91 904.91 78.9M
2025-08-25 912.54 913.42 910.46 911.11 24.6M
2025-08-22 906.43 916.29 906.14 912.92 30.8M
2025-08-21 908.86 909.08 905.13 907.53 42.5M
2025-08-20 900.76 910.46 900.23 908.79 34.8M
2025-08-19 898.86 903.50 896.90 901.95 30.8M
2025-08-18 896.41 896.95 891.77 896.95 29.4M
2025-08-15 899.75 900.11 892.34 895.77 40.4M
2025-08-14 900.45 900.88 890.88 898.34 36.5M
2025-08-13 898.27 901.89 897.44 900.11 41.2M
2025-08-12 895.69 896.34 890.98 895.11 32.1M
2025-08-11 894.98 895.66 891.76 894.13 31.9M
2025-08-08 892.39 893.59 888.80 891.36 42.3M
2025-08-07 885.58 895.89 885.27 892.51 48.6M
2025-08-06 890.13 890.65 882.42 883.93 50.0M
2025-08-05 891.79 891.80 885.98 887.07 44.3M
2025-08-04 888.05 890.45 884.91 888.75 45.4M
2025-08-01 896.17 897.11 882.59 884.87 58.7M
2025-07-31 913.15 916.46 901.95 902.06 53.7M
2025-07-30 910.89 912.59 908.46 909.41 40.0M
2025-07-29 911.01 914.80 909.44 909.99 47.5M
2025-07-28 913.95 915.30 906.04 908.04 45.3M
2025-07-25 910.69 910.95 903.64 905.37 41.4M
2025-07-24 913.17 915.86 910.46 913.35 50.2M
2025-07-23 908.66 912.70 907.07 908.15 58.6M
2025-07-22 903.69 905.61 900.89 901.19 39.8M
2025-07-21 912.39 912.39 905.96 908.42 31.6M
2025-07-18 916.79 918.96 911.50 911.85 42.2M
2025-07-17 912.16 915.13 908.11 914.47 43.4M
2025-07-16 916.00 916.00 902.11 902.11 43.4M
2025-07-15 924.95 927.29 922.44 923.29 37.9M
2025-07-14 918.08 920.50 916.24 920.50 35.7M
2025-07-11 926.11 926.17 920.11 921.49 43.4M
2025-07-10 922.03 927.70 922.03 927.32 45.8M
2025-07-09 917.50 920.37 915.04 918.77 46.7M
2025-07-08 914.00 917.57 909.61 916.76 51.2M
2025-07-07 907.21 915.15 904.74 913.98 42.2M
2025-07-04 911.70 911.70 907.00 908.44 30.5M
2025-07-03 913.14 915.29 907.93 915.29 46.4M
2025-07-02 912.55 912.89 902.19 910.52 49.0M
2025-07-01 914.80 914.80 905.40 909.19 43.1M
2025-06-30 921.05 921.09 913.28 913.28 55.1M
2025-06-27 916.69 920.29 915.14 920.14 53.3M
2025-06-26 918.14 918.54 909.17 910.69 42.4M
2025-06-25 926.89 929.91 917.45 917.86 45.3M
2025-06-24 927.43 927.70 922.49 924.62 57.4M
2025-06-23 907.50 918.41 907.50 916.79 44.3M
2025-06-20 912.62 917.54 906.58 908.52 115.7M
2025-06-19 913.02 914.89 909.30 909.30 44.9M
2025-06-18 920.71 921.70 915.77 917.10 48.9M
2025-06-17 919.01 922.39 916.63 920.63 48.2M
2025-06-16 924.02 926.11 921.57 924.93 49.4M
2025-06-13 922.72 927.06 920.27 922.62 58.4M
2025-06-12 933.65 934.72 928.35 930.48 49.9M
2025-06-11 938.93 940.40 935.50 935.50 50.8M
2025-06-10 931.68 939.85 931.14 938.63 46.4M
2025-06-09 927.74 932.86 926.39 932.11 31.1M
2025-06-06 924.40 930.22 923.58 929.93 38.6M
2025-06-05 924.19 928.26 919.62 925.53 46.0M
2025-06-04 923.13 927.29 920.93 924.01 45.8M
2025-06-03 919.05 921.17 912.91 920.30 48.0M
2025-06-02 917.28 920.86 913.19 918.36 45.0M
2025-05-30 923.78 928.79 922.51 922.93 116.2M
2025-05-29 933.19 934.56 921.87 924.22 35.0M
2025-05-28 928.96 930.58 923.31 924.41 37.5M
2025-05-27 925.89 933.96 925.89 930.06 36.6M
2025-05-26 926.31 928.61 924.54 924.88 25.1M
2025-05-23 927.38 928.83 908.12 917.39 57.7M
2025-05-22 926.99 928.49 920.52 926.91 41.9M
2025-05-21 928.92 933.36 927.16 933.32 47.9M
2025-05-20 931.73 933.46 928.92 931.05 48.2M
2025-05-19 927.56 929.52 922.64 929.52 48.0M
2025-05-16 929.91 934.55 928.33 930.90 69.4M
2025-05-15 922.21 929.06 921.18 929.00 53.3M
2025-05-14 928.05 931.70 925.15 929.24 65.4M
2025-05-13 922.42 928.08 919.15 927.46 55.4M
2025-05-12 917.67 924.07 916.73 922.08 78.6M
2025-05-09 905.76 907.69 903.02 905.74 45.9M
2025-05-08 903.36 907.95 899.53 901.90 52.6M
2025-05-07 894.31 898.55 892.93 896.02 52.9M
2025-05-06 898.94 899.12 890.92 895.58 46.2M
2025-05-05 896.32 897.53 893.94 896.44 39.0M
2025-05-02 887.75 899.16 887.12 897.63 71.3M
2025-04-30 877.19 878.63 868.20 877.89 77.3M
2025-04-29 874.98 876.59 871.16 874.74 46.3M
2025-04-28 876.22 877.35 872.64 872.69 50.9M
2025-04-25 874.60 875.74 868.67 872.84 53.0M
2025-04-24 866.16 872.48 864.37 871.99 53.9M
2025-04-23 869.70 876.92 868.08 869.67 81.9M
2025-04-22 849.90 857.38 847.81 857.21 52.7M
2025-04-17 851.16 854.05 847.22 852.20 51.3M
2025-04-16 844.84 854.19 843.53 853.56 55.9M
2025-04-15 847.27 857.57 846.63 857.12 60.2M
2025-04-14 837.16 844.06 834.31 839.29 60.2M
2025-04-11 826.24 827.79 810.94 819.56 76.1M
2025-04-10 849.12 856.53 819.24 819.24 93.6M
2025-04-09 797.62 810.08 789.23 796.45 95.3M
2025-04-08 813.25 832.51 809.97 823.89 92.6M
2025-04-07 792.54 840.20 784.66 801.26 146.2M
2025-04-04 871.73 874.60 832.53 841.29 123.7M
2025-04-03 884.17 889.84 875.01 877.42 82.6M
2025-04-02 901.85 905.20 897.66 901.52 44.9M
2025-04-01 904.16 907.72 898.50 905.24 52.7M
2025-03-31 899.80 901.34 894.35 898.80 68.7M
2025-03-28 909.26 915.59 905.05 907.46 57.1M
2025-03-27 914.91 917.19 911.48 914.68 53.0M
2025-03-26 923.58 924.12 916.82 917.09 49.2M
2025-03-25 916.97 925.68 916.93 921.00 56.8M
2025-03-24 920.95 921.57 913.53 915.67 45.6M
2025-03-21 917.40 917.40 910.06 914.83 156.7M
2025-03-20 922.15 926.18 917.73 919.26 59.6M
2025-03-19 913.65 923.50 913.38 922.75 57.0M
2025-03-18 916.79 919.42 912.05 913.97 61.1M
2025-03-17 905.03 914.59 904.40 913.95 53.0M
2025-03-14 898.01 907.23 897.40 905.63 63.1M
2025-03-13 895.63 903.59 895.23 897.97 57.6M
2025-03-12 894.36 902.74 891.49 899.24 63.7M
2025-03-11 903.70 903.93 887.38 889.69 72.0M
2025-03-10 914.40 914.78 900.69 902.54 78.4M
2025-03-07 909.34 915.47 907.11 911.34 71.6M
2025-03-06 916.04 916.37 903.34 910.72 82.1M
2025-03-05 920.26 922.80 909.51 909.51 78.7M
2025-03-04 921.64 923.00 913.00 914.05 79.7M
2025-03-03 924.82 933.21 921.20 930.41 67.0M
2025-02-28 915.95 923.29 914.80 921.92 90.7M
2025-02-27 926.09 927.50 921.67 925.91 48.7M
2025-02-26 931.98 932.89 927.23 932.09 57.6M
2025-02-25 926.43 932.68 926.43 929.78 62.5M
2025-02-24 932.94 934.64 928.58 934.42 54.3M
2025-02-21 938.79 940.17 934.51 937.58 66.3M
2025-02-20 939.25 942.29 936.75 938.58 78.0M
2025-02-19 946.91 947.88 937.83 942.28 64.8M
2025-02-18 950.26 952.45 947.06 947.06 50.6M
2025-02-17 945.66 948.91 945.21 948.54 42.1M
2025-02-14 948.35 950.59 945.05 946.61 63.7M
2025-02-13 944.35 946.58 937.13 946.58 69.1M
2025-02-12 939.05 942.93 936.66 942.61 73.8M
2025-02-11 933.38 940.06 932.85 938.92 51.4M
2025-02-10 926.38 933.35 925.87 931.73 44.8M
2025-02-07 925.42 927.41 921.89 924.10 54.4M
2025-02-06 922.53 926.09 920.22 925.13 73.6M
2025-02-05 915.30 919.45 914.78 919.45 46.2M
2025-02-04 916.38 920.17 910.59 919.47 48.0M
2025-02-03 908.29 916.41 908.29 916.27 61.0M
2025-01-31 921.86 927.80 921.02 921.94 59.6M
2025-01-30 908.70 920.08 908.70 919.00 52.2M
2025-01-29 910.44 910.73 904.94 904.94 48.6M
2025-01-28 899.20 903.27 898.13 898.41 41.9M
2025-01-27 889.13 896.23 885.79 894.84 55.8M
2025-01-24 908.59 909.74 899.85 901.33 46.0M
2025-01-23 908.53 909.77 907.18 909.11 45.2M
2025-01-22 915.09 919.70 913.07 914.45 50.2M
2025-01-21 918.35 919.11 912.75 914.64 42.0M
2025-01-20 915.56 920.76 915.04 917.51 46.3M
2025-01-17 910.56 917.20 909.49 914.24 56.8M
2025-01-16 902.12 907.66 900.04 907.66 47.2M
2025-01-15 886.96 896.81 886.46 893.94 64.5M
2025-01-14 887.22 891.87 883.55 884.98 50.4M
2025-01-13 887.13 887.13 879.12 885.28 49.6M
2025-01-10 895.30 897.26 890.10 890.30 56.5M
2025-01-09 888.80 896.10 887.90 895.83 35.8M
2025-01-08 894.58 895.25 884.79 889.00 51.0M
2025-01-07 890.26 897.16 889.96 893.96 52.9M
2025-01-06 888.00 892.95 886.63 891.56 52.4M
2025-01-03 887.31 888.84 883.01 884.59 41.9M
2025-01-02 878.75 887.17 875.98 887.17 38.9M