Antofagasta PLC

ANTO
🏛️ 英国 →
2,666.00
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 2,335.00 2,335.00 2,319.00 2,319.00 6.7K
08:01 2,318.00 2,325.00 2,318.00 2,325.00 2.6K
08:02 2,321.00 2,321.00 2,321.00 2,321.00 0.0K
08:03 2,324.00 2,331.00 2,324.00 2,331.00 0.9K
08:04 2,329.80 2,329.80 2,329.80 2,329.80 5.0K
08:05 2,328.00 2,328.00 2,328.00 2,328.00 0.1K
08:06 2,333.00 2,337.00 2,333.00 2,337.00 0.6K
08:07 2,331.00 2,331.00 2,329.07 2,329.07 0.8K
08:08 2,332.00 2,332.00 2,332.00 2,332.00 0.3K
08:10 2,334.00 2,337.00 2,331.00 2,336.54 1.2K
08:11 2,338.00 2,338.00 2,338.00 2,338.00 1.3K
08:12 2,338.85 2,338.85 2,338.85 2,338.85 0.1K
08:13 2,339.00 2,341.00 2,339.00 2,339.00 0.6K
08:16 2,340.02 2,340.02 2,339.00 2,339.00 0.2K
08:17 2,335.96 2,335.96 2,335.96 2,335.96 0.0K
08:18 2,338.00 2,338.31 2,338.00 2,338.31 1.3K
08:19 2,337.00 2,337.00 2,335.00 2,335.00 0.4K
08:21 2,335.96 2,337.00 2,335.96 2,337.00 1.8K
08:22 2,337.00 2,337.00 2,337.00 2,337.00 0.2K
08:23 2,337.00 2,337.00 2,337.00 2,337.00 0.0K
08:26 2,338.00 2,338.00 2,338.00 2,338.00 0.2K
08:28 2,337.00 2,337.07 2,337.00 2,337.07 0.1K
08:30 2,339.00 2,339.39 2,338.00 2,338.00 0.6K
08:31 2,338.92 2,343.99 2,338.92 2,343.99 1.3K
08:32 2,342.01 2,343.97 2,342.01 2,343.00 0.4K
08:33 2,343.57 2,343.57 2,343.57 2,343.57 0.2K
08:34 2,342.00 2,343.28 2,342.00 2,342.63 1.5K
08:35 2,341.00 2,341.00 2,341.00 2,341.00 0.1K
08:37 2,339.16 2,339.16 2,339.00 2,339.00 0.3K
08:38 2,341.00 2,341.00 2,341.00 2,341.00 0.3K
08:39 2,340.00 2,340.00 2,340.00 2,340.00 0.4K
08:40 2,341.00 2,341.00 2,341.00 2,341.00 0.0K
08:41 2,338.00 2,338.00 2,338.00 2,338.00 0.2K
08:43 2,339.00 2,339.00 2,338.00 2,338.00 0.1K
08:44 2,340.00 2,340.00 2,340.00 2,340.00 0.3K
08:46 2,339.00 2,339.00 2,338.00 2,338.00 1.4K
08:47 2,338.00 2,338.00 2,337.00 2,337.00 0.1K
08:48 2,339.00 2,340.00 2,339.00 2,340.00 2.8K
08:49 2,340.00 2,341.00 2,340.00 2,341.00 0.4K
08:50 2,339.00 2,339.00 2,339.00 2,339.00 0.3K
08:51 2,338.96 2,338.96 2,338.96 2,338.96 0.2K
08:52 2,338.00 2,340.00 2,338.00 2,340.00 0.3K
08:53 2,340.00 2,340.25 2,340.00 2,340.25 0.1K
08:55 2,339.00 2,339.00 2,339.00 2,339.00 0.1K
08:56 2,339.00 2,339.00 2,339.00 2,339.00 0.3K
08:57 2,339.00 2,339.00 2,339.00 2,339.00 0.2K
08:58 2,340.46 2,340.46 2,340.46 2,340.46 0.1K
08:59 2,341.00 2,341.00 2,341.00 2,341.00 0.4K
09:00 2,341.00 2,341.00 2,341.00 2,341.00 0.2K
09:01 2,343.00 2,345.83 2,343.00 2,345.83 0.5K
09:02 2,348.00 2,348.99 2,348.00 2,348.99 0.1K
09:03 2,349.00 2,349.00 2,349.00 2,349.00 0.2K
09:04 2,350.01 2,350.01 2,350.01 2,350.01 0.3K
09:05 2,350.00 2,350.00 2,349.11 2,349.11 1.4K
09:06 2,351.00 2,351.00 2,351.00 2,351.00 0.1K
09:07 2,353.00 2,353.00 2,352.15 2,352.15 0.2K
09:08 2,353.00 2,353.00 2,353.00 2,353.00 0.2K
09:09 2,353.46 2,353.46 2,353.46 2,353.46 0.1K
09:10 2,352.00 2,353.00 2,352.00 2,353.00 0.2K
09:11 2,353.33 2,355.00 2,353.33 2,355.00 1.2K
09:12 2,355.00 2,355.55 2,355.00 2,355.55 0.3K
09:13 2,355.00 2,355.00 2,355.00 2,355.00 0.2K
09:16 2,355.41 2,355.41 2,355.41 2,355.41 0.0K
09:18 2,357.00 2,357.00 2,357.00 2,357.00 0.0K
09:20 2,358.00 2,358.00 2,357.00 2,357.00 0.4K
09:22 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
09:23 2,355.00 2,355.00 2,355.00 2,355.00 0.1K
09:24 2,354.00 2,354.60 2,354.00 2,354.60 0.3K
09:25 2,355.00 2,355.00 2,355.00 2,355.00 0.1K
09:29 2,353.00 2,354.00 2,353.00 2,354.00 0.1K
09:31 2,353.99 2,353.99 2,352.15 2,352.15 0.9K
09:35 2,351.00 2,351.00 2,351.00 2,351.00 0.1K
09:36 2,350.40 2,350.40 2,349.00 2,349.00 0.3K
09:38 2,349.56 2,349.56 2,349.56 2,349.56 0.0K
09:39 2,351.00 2,351.41 2,351.00 2,351.41 0.4K
09:41 2,351.57 2,352.00 2,351.57 2,352.00 0.4K
09:42 2,351.00 2,351.00 2,350.00 2,350.00 0.3K
09:43 2,350.00 2,350.00 2,350.00 2,350.00 0.2K
09:44 2,350.45 2,351.00 2,350.00 2,351.00 0.2K
09:45 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
09:47 2,349.00 2,349.00 2,349.00 2,349.00 0.1K
09:49 2,348.00 2,348.00 2,346.14 2,346.14 0.3K
09:52 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
09:53 2,346.00 2,346.00 2,346.00 2,346.00 0.0K
09:56 2,345.39 2,345.39 2,344.00 2,344.00 0.1K
09:57 2,345.00 2,345.00 2,345.00 2,345.00 0.4K
09:58 2,345.00 2,345.00 2,344.00 2,344.00 0.1K
09:59 2,346.00 2,346.00 2,346.00 2,346.00 0.3K
10:00 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
10:03 2,348.00 2,348.00 2,348.00 2,348.00 0.1K
10:06 2,349.00 2,349.00 2,346.00 2,346.00 0.1K
10:07 2,346.00 2,347.00 2,346.00 2,347.00 0.3K
10:08 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
10:10 2,347.00 2,347.00 2,346.00 2,346.00 0.1K
10:15 2,345.69 2,346.00 2,345.69 2,346.00 0.2K
10:16 2,348.00 2,348.00 2,348.00 2,348.00 0.3K
10:18 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
10:20 2,347.00 2,347.00 2,347.00 2,347.00 0.6K
10:21 2,347.00 2,347.00 2,347.00 2,347.00 0.1K
10:22 2,349.00 2,349.00 2,349.00 2,349.00 0.9K
10:24 2,348.00 2,348.00 2,348.00 2,348.00 0.2K
10:25 2,349.00 2,349.00 2,349.00 2,349.00 0.1K
10:28 2,348.00 2,348.00 2,348.00 2,348.00 0.3K
10:29 2,349.42 2,349.42 2,349.42 2,349.42 0.1K
10:31 2,348.00 2,348.00 2,345.00 2,345.00 2.6K
10:32 2,344.00 2,344.40 2,342.00 2,344.40 0.3K
10:33 2,343.00 2,345.00 2,343.00 2,345.00 1.1K
10:34 2,345.00 2,345.00 2,343.00 2,343.00 2.8K
10:35 2,344.66 2,344.66 2,343.00 2,343.00 0.2K
10:39 2,344.00 2,344.00 2,344.00 2,344.00 1.0K
10:40 2,342.00 2,342.00 2,342.00 2,342.00 0.3K
10:43 2,340.00 2,340.00 2,340.00 2,340.00 0.3K
10:45 2,342.00 2,342.00 2,342.00 2,342.00 0.5K
10:47 2,343.00 2,343.00 2,343.00 2,343.00 0.0K
10:49 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
10:52 2,344.00 2,345.00 2,344.00 2,345.00 1.0K
10:53 2,345.38 2,346.00 2,345.38 2,346.00 0.6K
10:56 2,344.36 2,344.36 2,344.36 2,344.36 0.0K
10:58 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
10:59 2,342.00 2,342.00 2,341.00 2,341.00 0.4K
11:00 2,342.00 2,342.00 2,342.00 2,342.00 0.1K
11:02 2,344.00 2,344.00 2,344.00 2,344.00 0.1K
11:06 2,347.00 2,347.00 2,347.00 2,347.00 0.6K
11:07 2,347.00 2,347.00 2,347.00 2,347.00 0.4K
11:08 2,348.00 2,348.00 2,348.00 2,348.00 0.3K
11:12 2,352.64 2,352.64 2,352.64 2,352.64 0.0K
11:13 2,354.00 2,355.00 2,354.00 2,355.00 0.2K
11:15 2,354.00 2,354.00 2,354.00 2,354.00 0.2K
11:16 2,355.00 2,355.00 2,355.00 2,355.00 0.1K
11:18 2,356.00 2,356.19 2,355.00 2,356.19 0.7K
11:19 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
11:20 2,357.00 2,357.00 2,357.00 2,357.00 0.0K
11:21 2,355.00 2,357.00 2,355.00 2,357.00 0.3K
11:22 2,357.00 2,357.00 2,357.00 2,357.00 0.0K
11:25 2,356.36 2,356.36 2,356.36 2,356.36 0.2K
11:28 2,354.00 2,354.00 2,354.00 2,354.00 0.0K
11:33 2,356.57 2,357.00 2,356.57 2,357.00 0.6K
11:35 2,358.00 2,358.00 2,358.00 2,358.00 0.0K
11:36 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
11:37 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
11:40 2,355.00 2,355.00 2,354.10 2,354.10 0.0K
11:41 2,356.00 2,356.00 2,356.00 2,356.00 0.3K
11:43 2,356.00 2,356.00 2,355.00 2,355.00 0.5K
11:47 2,354.00 2,354.00 2,353.00 2,353.00 0.2K
11:49 2,352.00 2,352.00 2,352.00 2,352.00 0.2K
11:51 2,353.00 2,353.00 2,353.00 2,353.00 0.0K
11:52 2,351.40 2,351.40 2,351.40 2,351.40 0.0K
11:53 2,352.37 2,352.37 2,350.00 2,350.00 0.6K
11:54 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
11:55 2,349.00 2,349.00 2,349.00 2,349.00 0.1K
12:03 2,349.00 2,349.00 2,349.00 2,349.00 0.1K
12:05 2,347.00 2,347.00 2,347.00 2,347.00 0.1K
12:06 2,347.00 2,347.00 2,346.00 2,346.00 0.7K
12:08 2,344.00 2,344.00 2,344.00 2,344.00 0.0K
12:11 2,344.00 2,344.00 2,343.00 2,343.00 0.2K
12:12 2,342.00 2,342.00 2,342.00 2,342.00 0.0K
12:13 2,342.00 2,342.00 2,342.00 2,342.00 0.3K
12:14 2,342.58 2,343.00 2,342.00 2,343.00 1.4K
12:15 2,341.00 2,342.00 2,341.00 2,342.00 0.2K
12:16 2,342.87 2,343.00 2,340.00 2,343.00 1.8K
12:17 2,344.00 2,344.00 2,344.00 2,344.00 0.3K
12:18 2,343.00 2,345.00 2,343.00 2,345.00 0.4K
12:19 2,343.00 2,343.00 2,341.00 2,341.00 0.4K
12:20 2,339.00 2,339.40 2,338.00 2,339.40 0.3K
12:21 2,338.00 2,338.00 2,338.00 2,338.00 0.2K
12:24 2,338.00 2,338.00 2,338.00 2,338.00 0.2K
12:27 2,337.00 2,337.00 2,336.40 2,336.40 1.5K
12:28 2,339.00 2,339.00 2,339.00 2,339.00 0.4K
12:35 2,342.00 2,344.00 2,342.00 2,344.00 1.4K
12:37 2,345.97 2,345.97 2,345.97 2,345.97 0.4K
12:39 2,346.00 2,347.00 2,346.00 2,347.00 0.1K
12:40 2,347.00 2,347.00 2,347.00 2,347.00 0.7K
12:42 2,347.00 2,347.00 2,347.00 2,347.00 0.1K
12:43 2,348.00 2,348.00 2,348.00 2,348.00 0.2K
12:44 2,347.00 2,347.00 2,347.00 2,347.00 0.3K
12:45 2,346.00 2,346.00 2,346.00 2,346.00 0.1K
12:46 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
12:47 2,345.00 2,348.00 2,345.00 2,348.00 0.2K
12:49 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
12:50 2,348.00 2,349.00 2,348.00 2,349.00 0.0K
12:51 2,347.00 2,347.00 2,347.00 2,347.00 0.0K
12:52 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
12:56 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
12:57 2,347.00 2,347.00 2,345.00 2,347.00 0.2K
12:58 2,348.00 2,348.00 2,347.40 2,347.40 0.5K
12:59 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
13:00 2,348.98 2,348.98 2,347.00 2,348.00 0.3K
13:01 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
13:05 2,345.00 2,345.00 2,345.00 2,345.00 0.2K
13:08 2,347.00 2,347.00 2,347.00 2,347.00 0.0K
13:09 2,346.00 2,346.00 2,346.00 2,346.00 0.4K
13:10 2,347.00 2,347.00 2,347.00 2,347.00 0.4K
13:11 2,348.00 2,348.00 2,347.00 2,347.00 0.6K
13:14 2,347.00 2,347.00 2,347.00 2,347.00 0.1K
13:16 2,346.10 2,349.00 2,346.10 2,349.00 0.3K
13:17 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
13:18 2,349.00 2,349.00 2,348.00 2,348.00 0.0K
13:23 2,348.00 2,348.00 2,348.00 2,348.00 0.2K
13:24 2,347.00 2,348.00 2,347.00 2,348.00 0.1K
13:25 2,347.00 2,347.00 2,347.00 2,347.00 0.0K
13:26 2,347.00 2,347.00 2,347.00 2,347.00 0.0K
13:29 2,346.00 2,346.00 2,346.00 2,346.00 0.2K
13:30 2,345.00 2,345.00 2,345.00 2,345.00 0.0K
13:32 2,346.00 2,346.00 2,344.00 2,346.00 0.5K
13:33 2,344.00 2,346.00 2,344.00 2,345.00 0.5K
13:34 2,347.00 2,347.00 2,347.00 2,347.00 0.3K
13:35 2,347.00 2,349.00 2,347.00 2,349.00 1.2K
13:36 2,349.00 2,349.00 2,349.00 2,349.00 0.1K
13:38 2,349.00 2,349.00 2,349.00 2,349.00 0.2K
13:39 2,351.41 2,351.41 2,351.41 2,351.41 0.0K
13:40 2,349.00 2,349.00 2,349.00 2,349.00 0.9K
13:41 2,350.41 2,350.41 2,350.41 2,350.41 0.3K
13:42 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
13:44 2,350.95 2,350.95 2,349.00 2,349.00 0.0K
13:45 2,349.31 2,353.00 2,349.31 2,353.00 0.7K
13:46 2,353.00 2,354.00 2,353.00 2,354.00 0.4K
13:47 2,352.00 2,352.00 2,351.00 2,351.00 0.1K
13:48 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:49 2,350.00 2,351.00 2,350.00 2,351.00 0.5K
13:50 2,352.00 2,352.00 2,350.00 2,350.00 0.3K
13:51 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
13:52 2,352.00 2,352.00 2,351.00 2,351.00 0.4K
13:55 2,351.00 2,351.00 2,351.00 2,351.00 0.0K
13:56 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
13:57 2,351.00 2,351.00 2,351.00 2,351.00 0.0K
14:00 2,352.00 2,352.00 2,351.00 2,351.00 0.2K
14:03 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
14:04 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
14:05 2,349.00 2,349.00 2,349.00 2,349.00 0.2K
14:06 2,348.00 2,348.00 2,348.00 2,348.00 0.0K
14:08 2,350.00 2,350.00 2,350.00 2,350.00 12.2K
14:09 2,351.00 2,351.00 2,350.00 2,350.00 1.3K
14:11 2,350.00 2,350.00 2,350.00 2,350.00 0.1K
14:12 2,350.00 2,350.00 2,350.00 2,350.00 0.0K
14:13 2,352.00 2,355.00 2,352.00 2,355.00 3.0K
14:14 2,355.00 2,355.00 2,355.00 2,355.00 2.6K
14:15 2,357.00 2,358.00 2,357.00 2,357.00 2.9K
14:17 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
14:18 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
14:19 2,356.00 2,356.00 2,356.00 2,356.00 0.1K
14:21 2,357.00 2,357.00 2,357.00 2,357.00 0.0K
14:22 2,358.00 2,358.00 2,358.00 2,358.00 0.8K
14:23 2,358.52 2,358.52 2,358.52 2,358.52 0.1K
14:25 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
14:29 2,356.00 2,357.00 2,355.00 2,355.00 1.5K
14:30 2,356.00 2,358.00 2,356.00 2,357.00 1.1K
14:31 2,357.00 2,359.00 2,357.00 2,359.00 0.0K
14:32 2,360.00 2,361.00 2,358.00 2,361.00 0.3K
14:33 2,362.00 2,362.00 2,358.00 2,358.00 0.0K
14:35 2,360.00 2,360.00 2,358.00 2,358.00 0.1K
14:37 2,360.51 2,360.51 2,360.51 2,360.51 0.1K
14:38 2,360.00 2,360.00 2,360.00 2,360.00 0.1K
14:39 2,357.33 2,357.33 2,355.00 2,355.00 0.3K
14:40 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
14:41 2,353.00 2,353.00 2,353.00 2,353.00 0.0K
14:42 2,353.00 2,353.00 2,352.00 2,352.00 0.1K
14:43 2,351.00 2,351.00 2,351.00 2,351.00 0.0K
14:44 2,349.00 2,349.00 2,349.00 2,349.00 1.2K
14:45 2,348.00 2,348.00 2,347.00 2,347.00 0.0K
14:46 2,347.00 2,348.00 2,347.00 2,348.00 0.1K
14:47 2,347.00 2,349.00 2,347.00 2,348.00 10.4K
14:48 2,351.00 2,351.00 2,351.00 2,351.00 0.0K
14:49 2,348.00 2,350.00 2,348.00 2,350.00 0.0K
14:50 2,349.00 2,349.00 2,349.00 2,349.00 0.4K
14:51 2,350.00 2,350.00 2,350.00 2,350.00 0.4K
14:52 2,351.00 2,351.00 2,350.00 2,350.00 0.5K
14:53 2,352.00 2,353.00 2,352.00 2,353.00 0.0K
14:54 2,353.00 2,353.00 2,353.00 2,353.00 0.2K
14:55 2,354.00 2,355.00 2,354.00 2,355.00 0.1K
14:56 2,354.00 2,354.00 2,354.00 2,354.00 0.3K
14:57 2,354.00 2,355.00 2,354.00 2,355.00 0.0K
14:58 2,355.00 2,355.00 2,355.00 2,355.00 0.1K
14:59 2,356.00 2,356.00 2,356.00 2,356.00 0.0K
15:00 2,357.00 2,357.00 2,355.00 2,356.00 0.6K
15:01 2,357.00 2,358.00 2,357.00 2,358.00 0.2K
15:02 2,357.00 2,357.00 2,356.00 2,356.00 0.5K
15:03 2,354.00 2,354.00 2,353.00 2,353.00 0.0K
15:04 2,350.00 2,350.00 2,350.00 2,350.00 7.8K
15:05 2,352.00 2,352.00 2,351.00 2,351.00 1.2K
15:06 2,352.00 2,352.00 2,352.00 2,352.00 0.1K
15:07 2,355.00 2,355.00 2,354.00 2,355.00 0.0K
15:08 2,355.00 2,355.00 2,354.00 2,354.00 0.0K
15:09 2,355.00 2,355.00 2,355.00 2,355.00 0.0K
15:10 2,353.00 2,353.00 2,352.00 2,352.00 0.4K
15:11 2,352.00 2,352.00 2,349.00 2,351.00 2.3K
15:12 2,352.00 2,352.00 2,352.00 2,352.00 0.0K
15:13 2,352.00 2,352.00 2,350.00 2,350.00 0.3K
15:14 2,349.00 2,349.00 2,349.00 2,349.00 0.2K
15:15 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
15:17 2,350.00 2,350.00 2,350.00 2,350.00 0.3K
15:18 2,349.00 2,349.00 2,349.00 2,349.00 0.7K
15:19 2,347.00 2,347.00 2,347.00 2,347.00 0.0K
15:20 2,348.00 2,348.00 2,347.00 2,347.00 0.0K
15:21 2,349.00 2,349.00 2,349.00 2,349.00 0.0K
15:23 2,353.00 2,353.00 2,352.00 2,352.00 0.2K
15:25 2,350.00 2,350.00 2,350.00 2,350.00 0.2K
15:27 2,351.00 2,351.00 2,350.00 2,350.00 0.0K
15:30 2,351.00 2,351.00 2,351.00 2,351.00 0.4K
15:31 2,361.00 2,361.00 2,361.00 2,361.00 18.2K
15:32 2,361.00 2,361.00 2,360.00 2,360.00 0.7K
15:33 2,363.50 2,363.50 2,362.00 2,362.00 2.1K
15:34 2,361.00 2,361.00 2,361.00 2,361.00 4.2K
15:35 2,360.00 2,361.00 2,359.00 2,359.00 0.8K
15:36 2,358.00 2,359.00 2,358.00 2,358.50 0.4K
15:37 2,357.00 2,357.00 2,357.00 2,357.00 0.1K
15:38 2,357.54 2,361.00 2,357.54 2,361.00 1.4K
15:39 2,361.00 2,361.00 2,361.00 2,361.00 4.4K
15:40 2,362.00 2,362.00 2,361.00 2,361.00 0.3K
15:42 2,361.00 2,365.47 2,361.00 2,365.47 2.4K
15:43 2,364.00 2,367.39 2,364.00 2,367.39 8.0K
15:44 2,364.00 2,364.00 2,363.00 2,363.00 4.9K
15:45 2,363.00 2,363.00 2,363.00 2,363.00 0.1K
15:46 2,363.00 2,366.00 2,363.00 2,366.00 1.0K
15:47 2,365.00 2,365.00 2,365.00 2,365.00 0.5K
15:48 2,365.00 2,365.00 2,365.00 2,365.00 0.2K
15:49 2,364.00 2,364.00 2,364.00 2,364.00 0.6K
15:50 2,365.00 2,365.00 2,364.00 2,364.00 1.3K
15:51 2,364.00 2,365.00 2,364.00 2,364.00 0.3K
15:52 2,364.00 2,365.00 2,363.82 2,363.82 0.7K
15:53 2,363.61 2,365.00 2,363.61 2,365.00 0.0K
15:54 2,364.00 2,364.00 2,364.00 2,364.00 0.0K
15:55 2,362.00 2,364.00 2,362.00 2,364.00 1.3K
15:57 2,365.00 2,365.00 2,363.52 2,365.00 0.8K
15:58 2,363.00 2,364.08 2,362.00 2,363.53 0.4K
15:59 2,365.00 2,365.00 2,363.00 2,363.00 0.3K
16:00 2,364.00 2,364.00 2,364.00 2,364.00 0.1K
16:03 2,365.00 2,365.00 2,365.00 2,365.00 0.0K
16:04 2,363.00 2,364.00 2,363.00 2,364.00 0.3K
16:05 2,364.13 2,366.00 2,364.13 2,366.00 0.5K
16:06 2,365.13 2,365.13 2,365.13 2,365.13 0.8K
16:07 2,365.00 2,366.00 2,365.00 2,366.00 0.3K
16:08 2,366.16 2,366.16 2,365.00 2,365.00 2.9K
16:11 2,365.00 2,366.00 2,363.00 2,363.00 0.8K
16:12 2,364.00 2,366.00 2,364.00 2,366.00 0.2K
16:13 2,365.00 2,365.00 2,365.00 2,365.00 0.0K
16:14 2,365.00 2,365.00 2,365.00 2,365.00 0.0K
16:16 2,364.00 2,364.00 2,364.00 2,364.00 1.0K
16:17 2,364.65 2,366.00 2,364.65 2,366.00 2.5K
16:18 2,365.00 2,365.00 2,365.00 2,365.00 0.1K
16:19 2,363.67 2,364.00 2,363.67 2,364.00 5.4K
16:20 2,365.00 2,365.00 2,363.00 2,364.00 28.7K
16:21 2,363.00 2,363.00 2,362.00 2,362.00 16.1K
16:22 2,361.00 2,362.00 2,359.00 2,359.00 1.3K
16:23 2,359.00 2,359.00 2,358.00 2,358.00 0.2K
16:25 2,359.00 2,359.00 2,359.00 2,359.00 1.4K
16:26 2,360.00 2,360.00 2,358.55 2,358.55 0.3K
16:27 2,360.00 2,360.00 2,359.38 2,360.00 0.0K
16:28 2,359.00 2,360.00 2,359.00 2,360.00 0.7K
16:29 2,360.00 2,360.50 2,359.00 2,360.00 0.4K
16:35 2,360.00 2,360.00 2,360.00 2,360.00 390.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,604.00 2,681.00 2,600.00 2,666.00 0.9M
2025-09-25 2,604.00 2,645.00 2,576.00 2,598.00 1.3M
2025-09-24 2,411.00 2,651.00 2,356.00 2,642.00 2.9M
2025-09-23 2,361.00 2,436.00 2,352.00 2,418.00 1.7M
2025-09-22 2,336.00 2,369.00 2,318.00 2,360.00 0.7M
2025-09-19 2,302.00 2,326.00 2,299.00 2,323.00 2.4M
2025-09-18 2,260.00 2,312.00 2,256.00 2,284.00 0.9M
2025-09-17 2,276.00 2,282.00 2,254.00 2,271.00 2.3M
2025-09-16 2,300.00 2,325.00 2,275.00 2,284.00 1.2M
2025-09-15 2,245.00 2,281.00 2,235.00 2,281.00 1.4M
2025-09-12 2,221.00 2,265.00 2,220.00 2,230.00 0.6M
2025-09-11 2,207.00 2,217.00 2,184.00 2,200.00 0.7M
2025-09-10 2,201.00 2,219.00 2,178.00 2,196.00 0.7M
2025-09-09 2,162.00 2,225.00 2,162.00 2,194.00 0.8M
2025-09-08 2,144.00 2,161.00 2,135.00 2,152.00 0.4M
2025-09-05 2,164.00 2,187.00 2,132.00 2,133.00 0.7M
2025-09-04 2,173.00 2,188.00 2,145.00 2,147.00 0.7M
2025-09-03 2,136.00 2,214.00 2,135.00 2,197.00 0.8M
2025-09-02 2,148.00 2,153.00 2,116.00 2,131.00 0.5M
2025-09-01 2,137.00 2,157.00 2,137.00 2,146.00 0.4M
2025-08-29 2,156.00 2,166.00 2,145.00 2,145.00 0.7M
2025-08-28 2,142.00 2,170.00 2,142.00 2,158.00 0.4M
2025-08-27 2,161.00 2,167.00 2,138.00 2,138.00 1.8M
2025-08-26 2,183.00 2,200.00 2,160.00 2,160.00 0.9M
2025-08-22 2,137.00 2,171.00 2,116.00 2,167.00 0.4M
2025-08-21 2,123.00 2,140.00 2,110.00 2,136.00 1.0M
2025-08-20 2,104.00 2,122.00 2,077.00 2,116.00 1.2M
2025-08-19 2,111.00 2,161.00 2,108.00 2,115.00 0.4M
2025-08-18 2,123.00 2,137.00 2,082.00 2,102.00 0.6M
2025-08-15 2,147.00 2,170.00 2,113.00 2,122.00 1.0M
2025-08-14 2,079.00 2,137.00 2,079.00 2,096.00 1.5M
2025-08-13 2,091.00 2,127.00 2,073.00 2,111.00 0.9M
2025-08-12 2,045.00 2,088.00 2,045.00 2,078.00 0.5M
2025-08-11 2,032.00 2,037.00 2,013.00 2,037.00 0.8M
2025-08-08 1,991.50 2,026.00 1,978.50 2,024.00 0.7M
2025-08-07 1,972.50 2,008.00 1,961.50 1,974.00 0.8M
2025-08-06 1,944.00 1,968.50 1,924.00 1,967.50 0.9M
2025-08-05 1,932.00 1,948.00 1,928.00 1,928.00 0.6M
2025-08-04 1,905.50 1,933.50 1,902.50 1,922.50 0.6M
2025-08-01 1,866.00 1,890.00 1,858.50 1,890.00 0.8M
2025-07-31 1,900.00 1,906.50 1,850.50 1,877.00 1.9M
2025-07-30 1,987.50 2,001.00 1,970.00 1,994.50 0.5M
2025-07-29 1,999.50 1,999.50 1,976.00 1,985.50 0.5M
2025-07-28 2,030.00 2,036.00 1,953.50 2,001.00 0.8M
2025-07-25 2,013.00 2,021.00 1,983.00 2,013.00 0.8M
2025-07-24 2,035.00 2,053.00 1,998.50 2,015.00 2.0M
2025-07-23 2,004.00 2,023.00 1,970.50 2,016.00 0.8M
2025-07-22 1,978.00 2,013.00 1,955.50 1,992.50 1.0M
2025-07-21 1,901.50 1,957.00 1,898.00 1,956.50 1.5M
2025-07-18 1,857.50 1,874.50 1,837.00 1,868.50 1.2M
2025-07-17 1,855.50 1,859.50 1,811.00 1,821.50 0.5M
2025-07-16 1,834.00 1,889.50 1,820.50 1,836.00 0.7M
2025-07-15 1,887.50 1,895.00 1,836.50 1,839.00 0.8M
2025-07-14 1,886.00 1,921.00 1,863.50 1,863.50 0.6M
2025-07-11 1,890.50 1,903.00 1,858.50 1,887.50 0.8M
2025-07-10 1,901.50 1,936.00 1,877.50 1,883.50 1.2M
2025-07-09 1,910.00 1,910.50 1,850.00 1,864.00 1.5M
2025-07-08 1,921.50 1,936.00 1,912.50 1,919.50 0.9M
2025-07-07 1,887.50 1,915.50 1,883.00 1,909.50 0.6M
2025-07-04 1,904.00 1,910.50 1,891.00 1,897.00 0.8M
2025-07-03 1,915.00 1,934.50 1,908.50 1,934.00 1.7M
2025-07-02 1,857.00 1,916.00 1,842.50 1,916.00 0.9M
2025-07-01 1,823.50 1,860.50 1,823.50 1,832.00 0.9M
2025-06-30 1,833.50 1,833.50 1,792.00 1,809.50 0.9M
2025-06-27 1,853.00 1,854.00 1,798.00 1,827.50 0.9M
2025-06-26 1,736.50 1,836.50 1,734.50 1,830.00 1.9M
2025-06-25 1,744.50 1,761.00 1,715.00 1,726.00 0.8M
2025-06-24 1,744.00 1,754.50 1,716.00 1,734.50 0.9M
2025-06-23 1,691.00 1,702.00 1,675.50 1,695.00 0.9M
2025-06-20 1,702.00 1,723.50 1,690.50 1,698.50 2.0M
2025-06-19 1,736.50 1,745.50 1,698.50 1,700.00 0.6M
2025-06-18 1,780.00 1,785.50 1,753.50 1,759.00 1.4M
2025-06-17 1,790.00 1,805.50 1,770.00 1,772.50 1.7M
2025-06-16 1,805.00 1,821.00 1,796.50 1,800.00 0.6M
2025-06-13 1,779.00 1,791.00 1,753.00 1,791.00 1.1M
2025-06-12 1,814.50 1,822.50 1,790.00 1,814.50 1.6M
2025-06-11 1,899.50 1,907.00 1,836.50 1,836.50 1.2M
2025-06-10 1,888.50 1,901.50 1,882.00 1,884.50 0.5M
2025-06-09 1,898.50 1,903.50 1,875.00 1,894.50 0.5M
2025-06-06 1,939.00 1,958.50 1,877.50 1,895.50 0.8M
2025-06-05 1,867.00 1,959.00 1,860.00 1,947.50 1.3M
2025-06-04 1,815.50 1,871.50 1,813.00 1,850.00 0.7M
2025-06-03 1,771.50 1,799.00 1,748.50 1,793.50 0.7M
2025-06-02 1,753.50 1,820.00 1,753.50 1,805.00 0.7M
2025-05-30 1,767.00 1,795.00 1,754.00 1,770.50 2.0M
2025-05-29 1,805.00 1,806.00 1,760.00 1,778.00 0.5M
2025-05-28 1,788.50 1,820.00 1,775.50 1,775.50 1.5M
2025-05-27 1,787.00 1,797.50 1,767.00 1,797.00 0.8M
2025-05-23 1,749.00 1,782.50 1,706.50 1,776.00 0.7M
2025-05-22 1,762.00 1,774.00 1,735.00 1,752.50 0.6M
2025-05-21 1,792.00 1,792.50 1,768.50 1,781.00 0.4M
2025-05-20 1,797.50 1,799.00 1,765.50 1,790.00 1.0M
2025-05-19 1,808.50 1,823.00 1,775.00 1,800.00 0.6M
2025-05-16 1,853.00 1,856.50 1,817.00 1,821.00 1.0M
2025-05-15 1,863.00 1,865.50 1,816.00 1,856.00 0.9M
2025-05-14 1,845.50 1,874.50 1,817.00 1,874.50 1.4M
2025-05-13 1,848.50 1,864.50 1,818.50 1,838.50 1.1M
2025-05-12 1,836.00 1,874.50 1,801.00 1,833.50 1.4M
2025-05-09 1,725.50 1,748.00 1,714.50 1,733.50 0.5M
2025-05-08 1,691.00 1,732.50 1,662.50 1,715.50 1.0M
2025-05-07 1,712.50 1,745.50 1,676.00 1,695.00 1.0M
2025-05-06 1,706.00 1,724.00 1,663.50 1,718.00 1.1M
2025-05-02 1,741.50 1,767.50 1,683.50 1,702.00 1.2M
2025-05-01 1,653.00 1,675.00 1,639.50 1,674.50 0.5M
2025-04-30 1,686.50 1,692.50 1,592.00 1,633.00 3.0M
2025-04-29 1,697.50 1,729.50 1,691.00 1,694.00 0.9M
2025-04-28 1,698.00 1,712.00 1,679.50 1,679.50 0.6M
2025-04-25 1,690.50 1,704.50 1,660.00 1,698.00 0.9M
2025-04-24 1,671.50 1,690.00 1,632.50 1,690.00 2.0M
2025-04-23 1,605.00 1,714.50 1,593.50 1,675.50 1.7M
2025-04-22 1,552.00 1,575.00 1,537.50 1,565.50 0.7M
2025-04-17 1,545.50 1,557.50 1,526.50 1,538.50 0.6M
2025-04-16 1,513.50 1,554.00 1,494.00 1,554.00 1.2M
2025-04-15 1,522.50 1,548.50 1,509.00 1,536.50 3.1M
2025-04-14 1,505.50 1,527.50 1,490.00 1,518.00 0.8M
2025-04-11 1,485.50 1,491.00 1,441.50 1,470.50 1.4M
2025-04-10 1,577.00 1,578.50 1,456.00 1,456.00 1.7M
2025-04-09 1,321.50 1,399.50 1,316.00 1,388.00 1.5M
2025-04-08 1,427.50 1,455.00 1,382.00 1,389.50 1.9M
2025-04-07 1,287.50 1,461.00 1,279.50 1,383.00 2.4M
2025-04-04 1,525.50 1,535.00 1,348.00 1,416.00 2.8M
2025-04-03 1,616.00 1,632.00 1,556.00 1,562.00 2.5M
2025-04-02 1,670.50 1,696.50 1,662.50 1,682.50 0.6M
2025-04-01 1,703.00 1,709.50 1,684.00 1,688.00 0.7M
2025-03-31 1,694.50 1,702.50 1,644.50 1,668.50 1.0M
2025-03-28 1,758.00 1,778.50 1,724.00 1,732.00 1.1M
2025-03-27 1,866.00 1,869.50 1,770.00 1,777.50 1.7M
2025-03-26 1,948.00 1,964.00 1,866.50 1,890.00 1.5M
2025-03-25 1,867.00 1,935.00 1,857.50 1,926.00 1.0M
2025-03-24 1,867.00 1,893.50 1,840.00 1,867.00 1.5M
2025-03-21 1,883.50 1,885.50 1,814.00 1,817.50 2.6M
2025-03-20 1,946.50 1,979.50 1,905.00 1,909.50 1.2M
2025-03-19 1,935.50 1,948.00 1,912.50 1,937.00 1.5M
2025-03-18 1,912.00 1,953.50 1,908.50 1,946.50 1.8M
2025-03-17 1,872.00 1,900.50 1,856.50 1,893.50 0.8M
2025-03-14 1,819.50 1,855.50 1,812.50 1,851.50 0.8M
2025-03-13 1,746.50 1,812.50 1,736.00 1,808.00 1.0M
2025-03-12 1,773.00 1,790.50 1,740.00 1,758.50 0.8M
2025-03-11 1,773.00 1,817.00 1,747.00 1,749.50 1.1M
2025-03-10 1,844.00 1,848.50 1,756.50 1,768.50 0.8M
2025-03-07 1,850.50 1,868.50 1,808.50 1,844.50 0.9M
2025-03-06 1,842.50 1,910.00 1,839.50 1,863.50 1.1M
2025-03-05 1,771.00 1,847.00 1,760.00 1,820.50 1.5M
2025-03-04 1,751.00 1,756.50 1,693.50 1,710.00 0.9M
2025-03-03 1,738.50 1,810.50 1,732.50 1,780.50 1.0M
2025-02-28 1,741.50 1,757.50 1,717.50 1,733.50 2.3M
2025-02-27 1,769.00 1,793.50 1,760.00 1,777.00 0.8M
2025-02-26 1,767.50 1,802.50 1,765.00 1,791.50 0.9M
2025-02-25 1,744.50 1,765.00 1,723.00 1,730.00 0.7M
2025-02-24 1,799.00 1,802.00 1,740.50 1,769.50 0.7M
2025-02-21 1,831.50 1,859.50 1,815.00 1,820.00 0.7M
2025-02-20 1,855.00 1,891.50 1,837.00 1,847.00 0.8M
2025-02-19 1,907.00 2,097.50 1,843.00 1,850.50 1.5M
2025-02-18 1,852.50 1,905.00 1,829.00 1,835.00 1.1M
2025-02-17 1,836.00 1,857.50 1,832.50 1,836.00 0.6M
2025-02-14 1,861.00 1,904.00 1,828.00 1,836.50 0.8M
2025-02-13 1,842.00 1,856.50 1,801.00 1,842.00 1.3M
2025-02-12 1,802.00 1,819.50 1,769.00 1,799.50 2.1M
2025-02-11 1,817.00 1,832.50 1,782.50 1,798.50 1.7M
2025-02-10 1,802.00 1,863.50 1,797.50 1,835.50 0.6M
2025-02-07 1,790.00 1,833.00 1,768.50 1,806.50 1.2M
2025-02-06 1,726.50 1,802.00 1,718.00 1,783.50 0.9M
2025-02-05 1,697.00 1,715.00 1,675.00 1,695.00 0.4M
2025-02-04 1,695.50 1,699.00 1,674.50 1,699.00 0.6M
2025-02-03 1,661.50 1,697.50 1,646.00 1,681.00 0.8M
2025-01-31 1,739.50 1,743.00 1,711.50 1,725.00 0.8M
2025-01-30 1,698.50 1,760.50 1,681.50 1,745.00 2.1M
2025-01-29 1,662.50 1,693.50 1,657.50 1,692.50 0.7M
2025-01-28 1,692.50 1,702.00 1,659.00 1,659.00 1.3M
2025-01-27 1,711.00 1,721.50 1,693.00 1,696.50 0.7M
2025-01-24 1,758.00 1,812.50 1,754.50 1,754.50 0.6M
2025-01-23 1,725.50 1,745.50 1,718.50 1,730.00 1.0M
2025-01-22 1,750.00 1,763.00 1,734.00 1,741.50 0.5M
2025-01-21 1,764.00 1,775.00 1,752.50 1,763.00 0.6M
2025-01-20 1,751.50 1,791.00 1,746.00 1,780.50 1.2M
2025-01-17 1,774.50 1,811.50 1,752.00 1,764.00 2.6M
2025-01-16 1,725.50 1,768.50 1,723.50 1,738.00 0.6M
2025-01-15 1,676.50 1,708.00 1,665.00 1,697.00 1.2M
2025-01-14 1,714.00 1,725.50 1,677.50 1,689.00 0.9M
2025-01-13 1,688.50 1,710.00 1,682.50 1,691.00 0.4M
2025-01-10 1,737.50 1,740.50 1,689.50 1,697.00 0.7M
2025-01-09 1,670.00 1,750.50 1,665.00 1,718.00 0.9M
2025-01-08 1,631.50 1,664.00 1,615.00 1,664.00 1.2M
2025-01-07 1,638.50 1,672.50 1,621.00 1,633.50 0.8M
2025-01-06 1,595.00 1,676.50 1,592.50 1,642.50 1.3M
2025-01-03 1,610.50 1,619.00 1,585.50 1,591.00 0.4M
2025-01-02 1,607.00 1,628.50 1,595.00 1,614.00 0.5M