BEML

BEML
🏛️ 印度 →
4,390.20
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
09:07 4,318.70 4,318.70 4,318.70 4,318.70 0.7K
09:15 4,324.50 4,324.50 4,308.20 4,311.80 5.1K
09:16 4,303.20 4,330.20 4,303.20 4,327.20 3.8K
09:17 4,330.10 4,337.20 4,324.90 4,337.20 4.1K
09:18 4,339.00 4,357.00 4,339.00 4,355.60 5.4K
09:19 4,353.70 4,360.00 4,353.70 4,356.10 4.2K
09:20 4,356.20 4,373.80 4,356.20 4,373.80 3.5K
09:21 4,366.70 4,366.70 4,346.60 4,346.60 4.2K
09:22 4,348.30 4,350.30 4,343.00 4,345.80 2.4K
09:23 4,345.90 4,345.90 4,341.10 4,341.10 1.0K
09:24 4,344.70 4,348.00 4,333.30 4,348.00 2.3K
09:25 4,343.60 4,343.60 4,333.00 4,334.10 2.9K
09:26 4,335.10 4,337.10 4,330.00 4,334.90 1.8K
09:27 4,331.50 4,331.50 4,325.00 4,325.00 1.4K
09:28 4,324.20 4,335.40 4,323.80 4,335.40 1.4K
09:29 4,339.10 4,341.60 4,339.10 4,341.60 0.9K
09:30 4,345.00 4,345.00 4,339.80 4,343.90 1.0K
09:31 4,340.20 4,340.20 4,334.20 4,336.00 1.1K
09:32 4,336.00 4,364.00 4,336.00 4,364.00 2.6K
09:33 4,367.20 4,378.00 4,367.20 4,374.60 3.7K
09:34 4,375.00 4,385.30 4,375.00 4,380.00 3.8K
09:35 4,379.80 4,387.00 4,379.80 4,387.00 2.0K
09:36 4,387.10 4,390.00 4,374.80 4,374.80 4.8K
09:37 4,377.00 4,380.30 4,373.50 4,373.50 1.1K
09:38 4,372.00 4,372.70 4,365.50 4,365.50 1.8K
09:39 4,365.40 4,377.40 4,365.40 4,377.40 1.6K
09:40 4,377.80 4,384.00 4,370.30 4,384.00 1.7K
09:41 4,384.00 4,394.90 4,384.00 4,393.90 3.8K
09:42 4,391.00 4,394.20 4,386.30 4,387.10 1.5K
09:43 4,389.00 4,392.00 4,386.90 4,392.00 1.6K
09:44 4,392.00 4,395.00 4,390.00 4,390.10 0.8K
09:45 4,391.90 4,391.90 4,374.70 4,374.70 3.3K
09:46 4,374.30 4,374.30 4,367.00 4,371.90 2.5K
09:47 4,370.00 4,379.00 4,369.60 4,373.50 1.5K
09:48 4,372.90 4,377.40 4,372.90 4,376.00 0.4K
09:49 4,375.00 4,375.00 4,371.60 4,371.60 0.7K
09:50 4,368.80 4,374.40 4,368.10 4,374.40 0.9K
09:51 4,374.00 4,382.60 4,374.00 4,382.60 1.6K
09:52 4,384.20 4,386.00 4,383.00 4,386.00 1.2K
09:53 4,385.10 4,385.10 4,374.00 4,374.00 0.7K
09:54 4,377.00 4,380.00 4,377.00 4,378.50 1.0K
09:55 4,378.80 4,378.80 4,370.10 4,376.50 1.4K
09:56 4,376.20 4,376.20 4,369.00 4,369.00 1.0K
09:57 4,372.90 4,377.00 4,371.80 4,377.00 0.9K
09:58 4,374.10 4,376.40 4,368.20 4,368.20 0.8K
09:59 4,370.00 4,372.20 4,368.00 4,372.20 0.7K
10:00 4,374.50 4,374.50 4,368.50 4,368.50 0.4K
10:01 4,368.40 4,376.90 4,368.40 4,376.90 0.3K
10:02 4,374.00 4,376.80 4,369.90 4,369.90 0.4K
10:03 4,369.10 4,369.60 4,369.10 4,369.50 0.6K
10:04 4,370.00 4,370.00 4,368.20 4,369.00 0.3K
10:05 4,369.00 4,369.00 4,360.00 4,362.70 1.1K
10:06 4,362.70 4,364.00 4,361.00 4,363.30 0.3K
10:07 4,363.30 4,365.40 4,358.00 4,358.00 0.6K
10:08 4,357.90 4,357.90 4,355.00 4,357.00 0.2K
10:09 4,357.00 4,357.00 4,355.00 4,355.00 0.6K
10:10 4,355.00 4,356.70 4,353.40 4,356.00 0.8K
10:11 4,356.00 4,356.10 4,356.00 4,356.10 0.5K
10:12 4,356.10 4,358.50 4,353.00 4,354.50 1.6K
10:13 4,354.20 4,360.80 4,354.20 4,360.00 0.2K
10:14 4,359.90 4,361.80 4,358.00 4,361.80 0.2K
10:15 4,359.10 4,360.00 4,359.10 4,359.10 0.4K
10:16 4,359.10 4,368.70 4,359.10 4,368.70 0.3K
10:17 4,368.70 4,370.70 4,367.10 4,369.70 0.9K
10:18 4,367.70 4,367.70 4,363.70 4,367.10 0.2K
10:19 4,367.50 4,367.70 4,365.50 4,367.70 0.1K
10:20 4,367.70 4,370.00 4,367.60 4,370.00 0.4K
10:21 4,368.10 4,368.20 4,367.20 4,367.20 0.2K
10:22 4,367.30 4,375.00 4,367.30 4,372.20 0.8K
10:23 4,372.50 4,378.90 4,372.50 4,377.00 0.5K
10:24 4,376.70 4,381.30 4,376.70 4,380.80 0.4K
10:25 4,382.30 4,385.00 4,381.70 4,384.60 0.4K
10:26 4,382.00 4,385.00 4,382.00 4,382.90 0.5K
10:27 4,384.60 4,384.60 4,379.70 4,379.70 1.1K
10:28 4,376.50 4,377.50 4,374.10 4,376.70 0.4K
10:29 4,376.90 4,376.90 4,374.00 4,376.00 0.2K
10:30 4,375.60 4,375.60 4,368.80 4,369.30 0.5K
10:31 4,371.90 4,371.90 4,365.10 4,368.60 0.6K
10:32 4,368.60 4,370.20 4,368.60 4,370.20 0.1K
10:33 4,368.60 4,370.20 4,368.60 4,370.10 0.1K
10:34 4,370.20 4,374.00 4,370.10 4,374.00 0.3K
10:35 4,373.10 4,373.10 4,372.00 4,372.10 0.2K
10:36 4,372.70 4,378.00 4,372.70 4,375.00 1.5K
10:37 4,375.00 4,379.40 4,372.50 4,377.20 0.3K
10:38 4,377.40 4,379.70 4,377.10 4,379.70 0.8K
10:39 4,379.00 4,391.00 4,376.80 4,391.00 4.0K
10:40 4,391.00 4,391.00 4,385.90 4,385.90 1.1K
10:41 4,387.80 4,387.80 4,381.70 4,381.70 0.2K
10:42 4,380.20 4,384.00 4,380.20 4,382.00 0.6K
10:43 4,380.20 4,381.90 4,377.50 4,377.70 0.7K
10:44 4,377.50 4,377.50 4,370.70 4,374.40 0.3K
10:45 4,375.00 4,375.00 4,368.60 4,368.60 1.0K
10:46 4,372.50 4,372.50 4,368.10 4,369.10 0.3K
10:47 4,369.00 4,375.80 4,367.80 4,375.80 0.4K
10:48 4,374.50 4,374.50 4,372.30 4,372.30 0.1K
10:49 4,374.60 4,379.70 4,372.40 4,379.70 0.3K
10:50 4,379.90 4,384.00 4,379.00 4,382.80 1.1K
10:51 4,380.10 4,385.90 4,380.00 4,382.90 0.8K
10:52 4,382.80 4,388.00 4,380.10 4,384.10 0.6K
10:53 4,387.30 4,387.30 4,384.20 4,384.20 0.2K
10:54 4,384.10 4,388.50 4,384.10 4,387.90 1.1K
10:55 4,388.50 4,389.00 4,380.00 4,380.00 0.4K
10:56 4,384.10 4,390.00 4,381.10 4,390.00 1.7K
10:57 4,386.70 4,387.90 4,382.00 4,387.90 0.6K
10:58 4,387.60 4,387.70 4,383.60 4,387.60 0.3K
10:59 4,386.00 4,386.00 4,384.90 4,385.00 0.3K
11:00 4,381.70 4,385.00 4,381.70 4,384.70 0.1K
11:01 4,382.50 4,387.50 4,382.10 4,385.40 0.3K
11:02 4,385.40 4,385.40 4,381.60 4,381.60 0.3K
11:03 4,382.40 4,382.40 4,376.30 4,380.80 0.5K
11:04 4,379.30 4,384.70 4,379.30 4,384.70 0.2K
11:05 4,381.10 4,383.80 4,379.80 4,383.80 0.2K
11:06 4,383.80 4,383.80 4,381.00 4,381.10 0.1K
11:07 4,381.00 4,383.50 4,380.00 4,383.50 0.1K
11:08 4,381.40 4,383.30 4,381.00 4,383.00 0.2K
11:09 4,383.80 4,385.40 4,383.80 4,383.80 0.6K
11:10 4,385.30 4,385.30 4,383.80 4,385.20 0.4K
11:11 4,385.00 4,391.00 4,385.00 4,389.00 3.8K
11:12 4,390.50 4,390.50 4,384.20 4,387.70 0.7K
11:13 4,387.90 4,390.20 4,385.20 4,387.00 0.6K
11:14 4,388.00 4,388.00 4,387.00 4,387.00 0.0K
11:15 4,388.00 4,390.00 4,387.10 4,387.10 0.4K
11:16 4,387.30 4,389.00 4,377.70 4,377.70 0.9K
11:17 4,376.00 4,384.90 4,376.00 4,379.50 0.7K
11:18 4,379.80 4,382.20 4,379.10 4,379.10 0.1K
11:19 4,379.80 4,379.90 4,379.50 4,379.90 0.3K
11:20 4,379.50 4,385.00 4,379.50 4,383.00 0.6K
11:21 4,382.20 4,386.40 4,382.20 4,385.90 0.1K
11:22 4,383.80 4,385.70 4,382.00 4,382.00 0.1K
11:23 4,382.10 4,384.70 4,382.10 4,384.60 0.0K
11:24 4,382.00 4,382.00 4,378.30 4,378.30 0.4K
11:25 4,378.30 4,383.00 4,378.00 4,383.00 0.2K
11:26 4,380.00 4,380.00 4,378.00 4,378.10 0.1K
11:27 4,378.00 4,380.00 4,378.00 4,378.00 0.0K
11:28 4,378.00 4,380.00 4,378.00 4,380.00 0.1K
11:29 4,380.00 4,380.00 4,380.00 4,380.00 0.1K
11:30 4,380.70 4,380.70 4,378.20 4,378.20 0.3K
11:31 4,377.00 4,378.40 4,376.00 4,377.00 0.7K
11:32 4,377.00 4,377.00 4,372.10 4,372.10 0.6K
11:33 4,374.90 4,375.00 4,372.70 4,373.50 0.1K
11:34 4,375.00 4,382.80 4,375.00 4,382.20 0.6K
11:35 4,379.00 4,381.50 4,378.00 4,381.50 0.6K
11:36 4,380.00 4,389.90 4,380.00 4,388.90 1.6K
11:37 4,389.00 4,392.70 4,389.00 4,389.70 1.6K
11:38 4,389.70 4,401.50 4,389.70 4,401.50 13.4K
11:39 4,403.80 4,407.00 4,391.80 4,398.00 3.9K
11:40 4,399.50 4,407.00 4,399.50 4,406.60 3.1K
11:41 4,407.40 4,409.80 4,401.00 4,401.00 3.2K
11:42 4,396.20 4,402.50 4,391.30 4,391.30 1.6K
11:43 4,390.00 4,398.00 4,390.00 4,393.60 1.2K
11:44 4,393.00 4,395.00 4,393.00 4,393.00 0.3K
11:45 4,393.00 4,395.70 4,393.00 4,395.00 0.4K
11:46 4,395.70 4,405.00 4,395.10 4,395.10 3.4K
11:47 4,395.60 4,398.80 4,395.10 4,395.10 0.3K
11:48 4,395.10 4,401.00 4,395.10 4,401.00 1.1K
11:49 4,398.60 4,400.30 4,395.00 4,397.00 0.9K
11:50 4,397.00 4,399.00 4,395.40 4,395.40 0.3K
11:51 4,395.00 4,400.00 4,395.00 4,400.00 0.4K
11:52 4,400.00 4,402.10 4,400.00 4,401.00 0.5K
11:53 4,401.00 4,403.70 4,401.00 4,402.00 0.5K
11:54 4,404.00 4,404.00 4,402.00 4,404.00 0.6K
11:55 4,404.00 4,404.90 4,402.20 4,402.20 0.5K
11:56 4,404.00 4,404.00 4,401.00 4,401.00 0.5K
11:57 4,401.00 4,401.00 4,395.00 4,398.90 0.5K
11:58 4,398.30 4,399.50 4,396.00 4,399.50 0.2K
11:59 4,398.50 4,398.50 4,395.70 4,395.70 0.7K
12:00 4,397.00 4,397.00 4,395.00 4,395.50 0.7K
12:01 4,398.20 4,402.80 4,398.20 4,400.00 0.7K
12:02 4,400.00 4,401.90 4,397.40 4,397.40 0.7K
12:03 4,397.50 4,399.90 4,397.50 4,399.00 0.2K
12:04 4,398.00 4,400.00 4,398.00 4,400.00 0.6K
12:05 4,399.10 4,400.00 4,397.40 4,398.00 0.8K
12:06 4,398.10 4,400.80 4,398.10 4,400.80 0.1K
12:07 4,400.80 4,400.80 4,398.00 4,400.00 0.1K
12:08 4,401.70 4,403.40 4,398.00 4,398.10 0.3K
12:09 4,400.00 4,400.00 4,392.10 4,392.10 1.8K
12:10 4,393.50 4,393.50 4,385.00 4,385.00 1.1K
12:11 4,387.80 4,389.20 4,385.50 4,385.50 0.5K
12:12 4,388.00 4,388.00 4,385.00 4,385.00 0.9K
12:13 4,387.90 4,389.80 4,387.00 4,387.00 0.3K
12:14 4,387.60 4,389.00 4,384.50 4,384.50 1.4K
12:15 4,384.20 4,384.20 4,381.30 4,383.30 0.1K
12:16 4,383.30 4,384.70 4,383.30 4,383.50 0.4K
12:17 4,384.60 4,384.70 4,383.50 4,383.50 0.4K
12:18 4,382.00 4,382.00 4,380.00 4,380.00 0.3K
12:19 4,380.00 4,380.00 4,376.80 4,379.10 0.8K
12:20 4,379.60 4,379.60 4,376.20 4,378.90 0.4K
12:21 4,378.90 4,379.00 4,378.90 4,378.90 0.1K
12:22 4,378.50 4,378.50 4,376.00 4,376.00 0.2K
12:23 4,376.00 4,380.00 4,376.00 4,380.00 0.4K
12:24 4,380.00 4,383.50 4,380.00 4,382.70 0.2K
12:25 4,383.50 4,385.10 4,382.80 4,385.00 0.1K
12:26 4,384.80 4,384.80 4,382.20 4,384.70 0.0K
12:27 4,385.00 4,385.00 4,382.10 4,382.10 0.1K
12:28 4,380.30 4,382.00 4,380.30 4,380.30 0.1K
12:29 4,380.00 4,380.30 4,380.00 4,380.00 0.1K
12:30 4,380.00 4,380.00 4,378.00 4,378.00 0.5K
12:31 4,378.00 4,378.00 4,378.00 4,378.00 0.0K
12:32 4,378.00 4,382.70 4,378.00 4,382.70 0.1K
12:33 4,382.90 4,384.90 4,380.00 4,382.10 0.4K
12:34 4,381.50 4,381.50 4,376.30 4,379.20 0.5K
12:35 4,376.70 4,383.90 4,376.70 4,383.90 0.1K
12:36 4,382.50 4,385.00 4,382.50 4,382.50 0.1K
12:37 4,382.50 4,385.00 4,382.50 4,384.60 0.2K
12:38 4,384.50 4,384.50 4,382.60 4,382.60 0.0K
12:39 4,384.60 4,384.60 4,382.50 4,382.50 0.1K
12:40 4,382.90 4,382.90 4,381.30 4,381.30 0.0K
12:41 4,381.10 4,382.10 4,379.40 4,379.40 0.2K
12:42 4,377.40 4,379.20 4,377.40 4,379.20 0.1K
12:43 4,376.00 4,379.70 4,376.00 4,376.00 0.3K
12:44 4,378.60 4,378.90 4,376.20 4,376.20 0.2K
12:45 4,376.30 4,379.40 4,376.30 4,376.80 0.2K
12:46 4,377.40 4,377.70 4,376.80 4,377.00 0.3K
12:47 4,378.80 4,378.80 4,376.40 4,376.40 0.2K
12:48 4,377.00 4,380.20 4,376.30 4,380.20 0.2K
12:49 4,379.10 4,380.00 4,379.10 4,379.60 0.2K
12:50 4,382.10 4,382.10 4,377.30 4,377.30 0.2K
12:51 4,377.20 4,378.00 4,377.20 4,378.00 0.2K
12:52 4,378.50 4,381.90 4,378.50 4,381.90 0.0K
12:53 4,382.00 4,382.00 4,378.60 4,380.20 0.2K
12:54 4,380.60 4,380.70 4,378.10 4,378.10 0.0K
12:55 4,380.40 4,380.40 4,378.00 4,380.00 0.0K
12:56 4,378.00 4,378.00 4,376.30 4,376.30 0.3K
12:57 4,376.40 4,378.50 4,376.40 4,377.90 0.1K
12:58 4,376.40 4,376.40 4,373.10 4,373.10 1.3K
12:59 4,375.00 4,375.00 4,374.00 4,374.00 0.1K
13:00 4,373.20 4,374.00 4,372.70 4,374.00 0.7K
13:01 4,373.00 4,374.30 4,373.00 4,374.00 0.2K
13:02 4,374.30 4,375.00 4,373.00 4,373.00 0.0K
13:03 4,374.00 4,374.00 4,369.20 4,369.20 1.7K
13:04 4,369.90 4,369.90 4,366.20 4,367.50 0.8K
13:05 4,368.00 4,371.50 4,368.00 4,370.10 0.2K
13:06 4,369.90 4,371.20 4,369.90 4,370.90 0.2K
13:07 4,370.30 4,372.20 4,370.20 4,370.40 0.1K
13:08 4,369.90 4,373.00 4,369.90 4,373.00 0.8K
13:09 4,377.60 4,377.60 4,372.70 4,372.70 0.6K
13:10 4,375.70 4,376.20 4,372.90 4,373.30 0.1K
13:11 4,375.20 4,376.00 4,373.20 4,373.50 0.0K
13:12 4,374.90 4,375.50 4,373.60 4,373.60 0.1K
13:13 4,373.60 4,373.60 4,373.60 4,373.60 0.0K
13:14 4,375.20 4,375.20 4,375.20 4,375.20 0.2K
13:15 4,374.80 4,374.80 4,372.30 4,372.40 1.3K
13:16 4,372.40 4,374.80 4,372.20 4,374.80 0.1K
13:17 4,374.80 4,375.00 4,372.10 4,372.10 0.1K
13:18 4,372.30 4,374.90 4,372.30 4,373.00 0.1K
13:19 4,374.10 4,374.10 4,372.30 4,372.30 0.1K
13:20 4,372.30 4,374.30 4,372.00 4,374.30 0.1K
13:21 4,370.30 4,370.30 4,370.10 4,370.10 0.1K
13:22 4,371.90 4,373.10 4,371.90 4,373.10 0.0K
13:23 4,373.10 4,373.80 4,372.20 4,372.20 0.0K
13:24 4,372.20 4,372.90 4,372.10 4,372.90 0.1K
13:25 4,372.10 4,377.10 4,372.10 4,375.60 0.3K
13:26 4,375.00 4,375.00 4,372.70 4,375.00 0.0K
13:27 4,375.00 4,375.90 4,375.00 4,375.70 0.1K
13:28 4,375.40 4,375.40 4,372.70 4,373.90 0.3K
13:29 4,373.90 4,373.90 4,370.00 4,370.00 0.1K
13:30 4,370.00 4,370.00 4,369.90 4,369.90 0.2K
13:31 4,369.20 4,370.00 4,369.20 4,369.90 0.1K
13:32 4,369.90 4,369.90 4,368.90 4,369.00 0.2K
13:33 4,370.30 4,375.20 4,370.30 4,371.70 0.3K
13:34 4,375.00 4,375.00 4,374.90 4,374.90 0.9K
13:35 4,374.10 4,374.20 4,374.10 4,374.20 0.0K
13:36 4,374.20 4,375.00 4,374.00 4,374.90 0.5K
13:37 4,372.50 4,372.50 4,371.80 4,371.80 0.0K
13:38 4,369.10 4,369.10 4,368.30 4,368.30 0.2K
13:39 4,371.50 4,371.50 4,368.30 4,371.20 0.1K
13:40 4,368.20 4,372.20 4,368.20 4,372.20 0.0K
13:41 4,370.80 4,373.80 4,370.80 4,373.80 0.1K
13:42 4,373.50 4,374.20 4,373.50 4,374.20 0.1K
13:43 4,371.80 4,373.80 4,371.60 4,371.60 0.0K
13:44 4,370.00 4,372.70 4,368.70 4,368.70 0.2K
13:45 4,371.10 4,372.70 4,368.70 4,372.70 0.1K
13:46 4,372.10 4,372.10 4,371.10 4,371.10 0.0K
13:47 4,372.00 4,372.00 4,370.40 4,370.40 0.1K
13:48 4,372.00 4,373.20 4,372.00 4,373.20 0.0K
13:49 4,373.40 4,373.40 4,371.20 4,371.20 0.1K
13:50 4,372.30 4,373.00 4,371.20 4,373.00 0.0K
13:51 4,370.70 4,373.00 4,370.70 4,373.00 0.2K
13:52 4,373.00 4,373.00 4,373.00 4,373.00 0.1K
13:53 4,373.00 4,373.00 4,371.30 4,372.90 0.0K
13:54 4,373.00 4,375.00 4,373.00 4,375.00 0.2K
13:55 4,375.00 4,375.00 4,373.10 4,373.30 0.1K
13:56 4,374.00 4,374.00 4,373.30 4,374.00 0.0K
13:57 4,373.70 4,373.70 4,373.70 4,373.70 0.1K
13:58 4,373.30 4,373.30 4,373.30 4,373.30 0.0K
13:59 4,373.30 4,374.80 4,373.30 4,373.30 0.0K
14:00 4,375.10 4,375.50 4,373.30 4,374.90 0.2K
14:01 4,372.60 4,374.80 4,372.50 4,374.50 0.1K
14:02 4,371.80 4,376.90 4,371.80 4,376.90 0.2K
14:03 4,376.80 4,378.80 4,376.80 4,378.80 0.0K
14:04 4,378.80 4,380.00 4,378.80 4,380.00 0.2K
14:05 4,380.00 4,380.00 4,379.90 4,379.90 0.1K
14:06 4,378.20 4,382.00 4,378.20 4,382.00 0.3K
14:07 4,381.00 4,381.10 4,379.20 4,381.00 0.3K
14:08 4,380.20 4,382.80 4,380.20 4,382.40 0.7K
14:09 4,380.60 4,382.60 4,379.20 4,381.50 0.1K
14:10 4,381.20 4,383.00 4,379.50 4,379.50 0.2K
14:11 4,379.50 4,381.40 4,379.50 4,381.40 0.4K
14:12 4,381.40 4,381.40 4,378.20 4,378.20 0.2K
14:13 4,378.20 4,383.00 4,378.20 4,380.10 0.5K
14:14 4,379.00 4,379.50 4,378.40 4,379.50 0.2K
14:15 4,379.50 4,379.50 4,379.50 4,379.50 0.0K
14:16 4,378.40 4,378.40 4,378.20 4,378.20 0.1K
14:17 4,379.50 4,384.00 4,379.50 4,384.00 0.6K
14:18 4,384.90 4,385.00 4,384.10 4,384.10 0.3K
14:19 4,385.00 4,385.00 4,384.10 4,384.90 0.1K
14:20 4,384.90 4,384.90 4,382.70 4,384.00 0.4K
14:21 4,384.00 4,384.00 4,382.00 4,382.20 0.0K
14:22 4,382.00 4,382.00 4,379.60 4,379.60 0.4K
14:23 4,379.70 4,382.00 4,379.10 4,382.00 0.2K
14:24 4,382.00 4,382.00 4,382.00 4,382.00 0.6K
14:25 4,382.00 4,383.80 4,380.30 4,383.40 0.7K
14:26 4,380.90 4,392.80 4,380.90 4,391.80 2.1K
14:27 4,389.60 4,391.00 4,388.10 4,390.00 0.5K
14:28 4,388.90 4,395.00 4,388.90 4,394.80 1.1K
14:29 4,391.80 4,394.20 4,388.90 4,388.90 0.6K
14:30 4,392.30 4,392.30 4,390.30 4,390.40 0.2K
14:31 4,392.00 4,392.00 4,390.00 4,392.00 0.2K
14:32 4,392.00 4,392.30 4,390.00 4,390.00 0.3K
14:33 4,391.00 4,391.70 4,390.00 4,390.00 0.1K
14:34 4,390.00 4,392.20 4,390.00 4,392.20 0.1K
14:35 4,393.20 4,393.50 4,391.60 4,393.50 0.1K
14:36 4,391.60 4,396.10 4,391.60 4,396.10 0.7K
14:37 4,397.00 4,398.60 4,396.00 4,398.60 0.4K
14:38 4,399.00 4,399.00 4,396.00 4,396.00 0.3K
14:39 4,396.00 4,397.40 4,394.50 4,397.40 0.3K
14:40 4,397.40 4,398.50 4,395.00 4,395.00 0.7K
14:41 4,395.00 4,396.90 4,392.30 4,396.10 0.3K
14:42 4,392.90 4,397.20 4,392.40 4,394.60 0.7K
14:43 4,394.00 4,394.00 4,390.00 4,390.00 0.8K
14:44 4,391.50 4,391.50 4,384.30 4,386.20 0.6K
14:45 4,386.90 4,391.30 4,386.90 4,391.30 0.1K
14:46 4,391.30 4,391.30 4,389.10 4,389.10 0.1K
14:47 4,386.80 4,389.60 4,386.80 4,389.10 0.3K
14:48 4,389.10 4,389.10 4,389.00 4,389.00 0.0K
14:49 4,389.00 4,389.00 4,386.10 4,387.60 0.3K
14:50 4,384.70 4,387.50 4,384.70 4,386.90 0.1K
14:51 4,386.50 4,386.70 4,383.40 4,386.60 0.2K
14:52 4,387.00 4,390.00 4,387.00 4,388.30 0.7K
14:53 4,384.00 4,389.90 4,384.00 4,389.90 0.2K
14:54 4,389.00 4,389.00 4,388.90 4,388.90 0.1K
14:55 4,388.90 4,391.30 4,388.90 4,391.30 1.1K
14:56 4,392.00 4,392.00 4,390.10 4,391.00 0.1K
14:57 4,391.20 4,391.20 4,389.30 4,389.90 0.2K
14:58 4,389.90 4,390.00 4,389.50 4,389.50 0.8K
14:59 4,390.00 4,390.00 4,389.00 4,390.00 0.4K
15:00 4,390.00 4,392.00 4,389.00 4,390.00 0.3K
15:01 4,389.00 4,391.00 4,387.40 4,389.00 0.3K
15:02 4,388.40 4,389.00 4,387.80 4,387.90 0.2K
15:03 4,389.00 4,389.00 4,385.30 4,387.00 0.8K
15:04 4,387.00 4,389.00 4,386.10 4,388.40 0.3K
15:05 4,388.90 4,388.90 4,386.10 4,386.10 0.3K
15:06 4,386.10 4,390.00 4,386.10 4,388.10 0.9K
15:07 4,390.00 4,391.30 4,388.20 4,390.00 0.6K
15:08 4,388.20 4,389.80 4,386.10 4,388.90 0.4K
15:09 4,389.00 4,391.60 4,388.90 4,391.60 0.6K
15:10 4,388.10 4,392.00 4,388.10 4,388.20 1.9K
15:11 4,391.10 4,393.00 4,391.10 4,393.00 1.1K
15:12 4,392.50 4,395.00 4,392.50 4,395.00 1.4K
15:13 4,395.00 4,395.00 4,390.80 4,390.80 1.2K
15:14 4,392.70 4,392.70 4,385.00 4,385.10 0.9K
15:15 4,386.10 4,390.00 4,386.10 4,390.00 1.1K
15:16 4,389.00 4,391.80 4,387.60 4,390.50 1.3K
15:17 4,389.80 4,389.80 4,384.60 4,387.70 3.3K
15:18 4,387.70 4,393.00 4,386.00 4,391.30 2.4K
15:19 4,393.00 4,393.00 4,391.00 4,393.00 0.9K
15:20 4,392.00 4,394.90 4,391.60 4,391.60 2.2K
15:21 4,392.30 4,393.00 4,391.40 4,391.80 0.8K
15:22 4,391.40 4,393.00 4,391.20 4,391.20 1.3K
15:23 4,391.20 4,392.90 4,391.20 4,392.00 0.7K
15:24 4,391.80 4,392.00 4,391.00 4,391.30 1.8K
15:25 4,392.00 4,392.00 4,391.00 4,391.90 0.6K
15:26 4,391.90 4,391.90 4,391.00 4,391.00 0.9K
15:27 4,391.10 4,391.10 4,388.00 4,390.00 1.1K
15:28 4,390.00 4,390.90 4,386.10 4,389.90 1.0K
15:29 4,390.00 4,390.20 4,385.50 4,390.20 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 4,318.70 4,410.00 4,303.20 4,390.20 0.3M
2025-10-01 4,190.00 4,398.00 4,154.00 4,318.70 0.7M
2025-09-30 4,066.00 4,212.90 4,066.00 4,173.80 0.3M
2025-09-29 4,249.00 4,299.50 4,013.50 4,053.70 0.5M
2025-09-26 4,355.00 4,359.00 4,180.10 4,207.50 0.3M
2025-09-25 4,320.00 4,439.00 4,299.10 4,358.70 0.5M
2025-09-24 4,349.50 4,397.50 4,288.10 4,310.00 0.3M
2025-09-23 4,339.80 4,385.00 4,285.10 4,334.80 0.4M
2025-09-22 4,364.70 4,509.00 4,277.60 4,328.00 0.9M
2025-09-19 4,363.90 4,404.90 4,336.20 4,356.20 0.3M
2025-09-18 4,423.00 4,423.80 4,346.50 4,354.90 0.2M
2025-09-17 4,361.80 4,466.00 4,337.90 4,403.40 0.6M
2025-09-16 4,385.00 4,410.00 4,329.60 4,340.10 0.3M
2025-09-15 4,400.00 4,425.70 4,360.00 4,384.40 0.4M
2025-09-12 4,066.40 4,470.00 4,056.40 4,420.40 2.8M
2025-09-11 4,072.00 4,146.90 4,031.20 4,051.40 0.3M
2025-09-10 4,059.90 4,110.00 4,043.00 4,064.70 0.1M
2025-09-09 4,090.00 4,138.30 4,040.00 4,046.20 0.1M
2025-09-08 4,103.90 4,141.70 4,075.00 4,092.90 0.1M
2025-09-05 3,950.00 4,149.00 3,940.20 4,083.10 0.5M
2025-09-04 4,119.00 4,124.30 3,940.10 3,951.70 0.2M
2025-09-03 4,085.00 4,114.00 4,043.00 4,103.50 0.2M
2025-09-02 3,924.40 4,118.40 3,906.20 4,077.50 0.6M
2025-09-01 3,858.70 3,940.00 3,847.00 3,893.50 0.2M
2025-08-29 3,837.00 3,898.00 3,811.60 3,839.40 0.1M
2025-08-28 3,864.00 3,880.00 3,814.20 3,838.90 0.1M
2025-08-26 3,989.90 3,996.00 3,855.00 3,864.60 0.2M
2025-08-25 4,049.50 4,073.60 3,985.20 3,993.60 0.1M
2025-08-22 4,038.90 4,095.00 4,011.50 4,033.80 0.2M
2025-08-21 4,101.70 4,148.00 4,016.60 4,029.00 0.2M
2025-08-20 4,120.90 4,170.00 4,081.00 4,090.20 0.2M
2025-08-19 4,110.70 4,144.00 4,078.90 4,120.90 0.2M
2025-08-18 4,105.00 4,157.50 4,055.10 4,095.10 0.2M
2025-08-14 4,079.90 4,095.50 4,006.00 4,053.90 0.2M
2025-08-13 3,948.30 4,130.00 3,923.90 4,077.40 0.6M
2025-08-12 3,924.10 3,966.00 3,904.00 3,917.20 0.2M
2025-08-11 3,887.90 4,044.00 3,801.00 3,953.50 1.0M
2025-08-08 3,887.40 3,915.00 3,845.90 3,859.20 0.2M
2025-08-07 3,910.50 3,953.10 3,862.10 3,890.90 0.2M
2025-08-06 4,004.80 4,013.00 3,925.00 3,952.60 0.2M
2025-08-05 4,039.00 4,059.00 3,960.50 3,995.30 0.4M
2025-08-04 3,872.90 4,013.00 3,839.10 3,984.70 0.3M
2025-08-01 3,957.00 3,984.00 3,800.50 3,844.90 0.3M
2025-07-31 3,967.70 4,027.90 3,941.00 3,960.70 0.2M
2025-07-30 4,064.50 4,097.90 4,005.00 4,018.60 0.3M
2025-07-29 3,992.70 4,081.90 3,940.90 4,063.40 0.4M
2025-07-28 4,144.70 4,174.00 3,971.00 3,994.70 0.4M
2025-07-25 4,290.80 4,293.00 4,132.40 4,148.70 0.3M
2025-07-24 4,327.80 4,423.20 4,285.00 4,298.10 0.5M
2025-07-23 4,357.00 4,361.50 4,274.00 4,285.70 0.2M
2025-07-22 4,393.00 4,434.00 4,310.70 4,344.60 0.2M
2025-07-21 4,412.70 4,441.80 4,352.00 4,373.20 0.4M
2025-07-18 4,558.00 4,588.00 4,381.00 4,401.50 0.5M
2025-07-17 4,629.80 4,641.00 4,516.40 4,547.20 0.3M
2025-07-16 4,618.00 4,727.00 4,597.80 4,616.40 0.4M
2025-07-15 4,611.90 4,695.00 4,587.00 4,619.00 0.5M
2025-07-14 4,500.00 4,614.80 4,445.00 4,594.90 0.7M
2025-07-11 4,602.70 4,609.10 4,411.00 4,428.90 0.5M
2025-07-10 4,674.90 4,732.60 4,580.00 4,605.00 0.5M
2025-07-09 4,534.70 4,685.00 4,527.70 4,667.40 0.8M
2025-07-08 4,571.50 4,607.70 4,505.00 4,523.90 0.3M
2025-07-07 4,550.00 4,617.90 4,532.00 4,578.70 0.7M
2025-07-04 4,500.50 4,655.00 4,488.00 4,524.80 1.7M
2025-07-03 4,366.00 4,485.00 4,328.20 4,453.10 0.6M
2025-07-02 4,443.70 4,449.00 4,352.00 4,366.40 0.3M
2025-07-01 4,470.00 4,529.00 4,421.00 4,432.20 0.4M
2025-06-30 4,456.90 4,495.00 4,425.90 4,457.40 0.3M
2025-06-27 4,463.50 4,521.00 4,406.80 4,425.90 0.5M
2025-06-26 4,458.10 4,550.00 4,423.00 4,448.40 0.6M
2025-06-25 4,470.00 4,531.00 4,401.00 4,447.50 1.1M
2025-06-24 4,801.00 4,822.30 4,413.80 4,443.10 2.1M
2025-06-23 4,650.50 4,874.80 4,600.00 4,788.70 3.0M
2025-06-20 4,291.50 4,728.40 4,261.00 4,639.50 4.6M
2025-06-19 4,463.00 4,564.00 4,273.40 4,287.80 1.3M
2025-06-18 4,377.80 4,519.90 4,295.00 4,464.20 1.4M
2025-06-17 4,380.00 4,475.00 4,345.70 4,378.30 0.8M
2025-06-16 4,310.00 4,390.00 4,215.90 4,380.00 0.5M
2025-06-13 4,101.00 4,425.00 4,100.00 4,302.70 1.1M
2025-06-12 4,286.00 4,356.00 4,190.00 4,206.60 0.3M
2025-06-11 4,390.00 4,406.90 4,242.00 4,300.00 0.4M
2025-06-10 4,385.00 4,454.00 4,355.00 4,369.80 0.4M
2025-06-09 4,415.00 4,460.00 4,321.00 4,361.80 0.6M
2025-06-06 4,470.00 4,569.00 4,370.20 4,396.80 0.8M
2025-06-05 4,397.50 4,488.00 4,340.00 4,435.30 0.8M
2025-06-04 4,359.00 4,510.00 4,333.40 4,373.70 1.4M
2025-06-03 4,248.00 4,448.60 4,222.00 4,333.00 2.1M
2025-06-02 4,234.00 4,255.00 4,165.00 4,230.50 0.4M
2025-05-30 4,239.90 4,342.60 4,206.00 4,230.10 0.8M
2025-05-29 4,258.00 4,389.90 4,201.50 4,226.00 0.8M
2025-05-28 4,329.00 4,352.00 4,194.80 4,237.40 1.0M
2025-05-27 4,294.60 4,430.40 4,262.00 4,327.60 3.4M
2025-05-26 3,728.00 4,380.00 3,697.40 4,279.70 8.5M
2025-05-23 3,639.00 3,789.90 3,611.00 3,717.90 1.3M
2025-05-22 3,640.20 3,670.00 3,590.00 3,624.40 0.4M
2025-05-21 3,555.00 3,685.00 3,518.70 3,640.20 0.6M
2025-05-20 3,719.00 3,746.10 3,545.00 3,555.00 0.6M
2025-05-19 3,697.00 3,850.00 3,676.10 3,701.60 1.2M
2025-05-16 3,410.40 3,684.90 3,393.00 3,654.10 2.0M
2025-05-15 3,394.20 3,415.00 3,338.00 3,393.00 0.4M
2025-05-14 3,336.00 3,482.00 3,321.60 3,389.80 1.1M
2025-05-13 3,201.00 3,361.20 3,158.00 3,327.40 0.9M
2025-05-12 3,159.30 3,219.80 3,132.10 3,202.50 0.4M
2025-05-09 2,915.00 3,071.90 2,915.00 3,059.00 0.4M
2025-05-08 3,139.00 3,195.00 2,984.50 3,014.00 0.3M
2025-05-07 3,050.10 3,148.80 3,036.30 3,128.10 0.3M
2025-05-06 3,235.00 3,280.00 3,000.00 3,109.60 0.4M
2025-05-05 3,217.00 3,258.30 3,193.30 3,232.80 0.3M
2025-05-02 3,180.00 3,269.00 3,100.40 3,201.80 0.5M
2025-04-30 3,219.00 3,245.70 3,131.00 3,164.00 0.3M
2025-04-29 3,116.20 3,254.00 3,116.10 3,211.20 0.8M
2025-04-28 3,037.00 3,140.00 3,007.40 3,107.80 0.3M
2025-04-25 3,178.40 3,186.90 3,014.90 3,049.90 0.4M
2025-04-24 3,165.00 3,209.10 3,140.00 3,166.30 0.3M
2025-04-23 3,188.00 3,219.90 3,105.00 3,170.00 0.3M
2025-04-22 3,147.00 3,222.00 3,125.30 3,171.80 0.4M
2025-04-21 3,129.80 3,168.00 3,101.60 3,130.90 0.2M
2025-04-17 3,120.00 3,168.40 3,096.10 3,109.60 0.2M
2025-04-16 3,094.00 3,188.90 3,073.50 3,116.50 0.5M
2025-04-15 3,062.50 3,147.90 3,055.00 3,085.40 0.3M
2025-04-11 3,063.70 3,063.70 2,970.55 3,034.75 0.3M
2025-04-09 2,850.00 3,033.00 2,780.00 2,988.70 0.6M
2025-04-08 2,900.00 2,900.00 2,798.00 2,875.10 0.3M
2025-04-07 2,452.55 2,815.95 2,451.30 2,765.35 0.6M
2025-04-04 3,152.05 3,152.05 2,935.90 2,954.75 0.3M
2025-04-03 3,071.40 3,180.00 3,065.05 3,154.45 0.3M
2025-04-02 3,190.05 3,196.45 3,068.00 3,124.80 0.3M
2025-04-01 3,227.85 3,253.95 3,140.25 3,169.90 0.4M
2025-03-28 3,199.80 3,367.90 3,165.80 3,219.55 2.3M
2025-03-27 2,749.70 3,265.00 2,721.20 3,140.40 1.7M
2025-03-26 2,765.05 2,819.95 2,735.10 2,760.40 0.4M
2025-03-25 2,925.00 2,958.00 2,764.20 2,781.65 0.4M
2025-03-24 2,831.60 2,988.00 2,830.00 2,897.95 0.9M
2025-03-21 2,749.00 2,878.00 2,747.35 2,794.65 0.5M
2025-03-20 2,760.05 2,830.00 2,699.00 2,743.85 0.5M
2025-03-19 2,573.25 2,762.00 2,570.00 2,742.30 0.9M
2025-03-18 2,525.00 2,576.65 2,525.00 2,570.35 0.2M
2025-03-17 2,567.00 2,581.95 2,495.50 2,517.65 0.2M
2025-03-13 2,530.00 2,641.10 2,470.00 2,553.70 0.8M
2025-03-12 2,454.00 2,532.00 2,452.55 2,490.10 0.3M
2025-03-11 2,514.45 2,534.00 2,430.00 2,437.55 0.5M
2025-03-10 2,668.70 2,697.00 2,549.00 2,568.75 0.2M
2025-03-07 2,582.00 2,714.50 2,576.85 2,668.80 0.4M
2025-03-06 2,546.80 2,607.70 2,546.80 2,582.00 0.2M
2025-03-05 2,477.80 2,550.00 2,472.05 2,536.75 0.2M
2025-03-04 2,370.20 2,516.85 2,364.40 2,491.45 0.3M
2025-03-03 2,456.20 2,502.00 2,350.00 2,414.40 0.3M
2025-02-28 2,532.50 2,588.70 2,447.90 2,454.60 0.3M
2025-02-27 2,607.00 2,618.95 2,552.55 2,570.10 0.2M
2025-02-25 2,631.00 2,673.95 2,595.20 2,621.10 0.2M
2025-02-24 2,610.00 2,672.80 2,536.20 2,639.95 0.3M
2025-02-21 2,625.00 2,729.80 2,618.85 2,634.20 0.4M
2025-02-20 2,633.00 2,690.00 2,612.00 2,624.55 0.5M
2025-02-19 2,560.50 2,690.00 2,536.55 2,651.90 0.5M
2025-02-18 2,689.95 2,692.90 2,556.00 2,587.40 0.3M
2025-02-17 2,749.00 2,844.00 2,651.30 2,691.60 0.5M
2025-02-14 2,945.00 2,968.20 2,712.40 2,759.85 0.4M
2025-02-13 2,890.05 3,050.95 2,890.05 2,939.25 0.5M
2025-02-12 2,937.30 2,963.10 2,784.00 2,884.00 0.4M
2025-02-11 3,085.25 3,094.80 2,920.40 2,942.05 0.3M
2025-02-10 3,151.00 3,196.90 3,062.50 3,085.25 0.3M
2025-02-07 3,276.00 3,276.00 3,120.00 3,132.40 0.4M
2025-02-06 3,420.55 3,423.85 3,242.00 3,278.65 0.5M
2025-02-05 3,444.90 3,548.60 3,373.00 3,387.35 0.4M
2025-02-04 3,499.00 3,556.70 3,391.95 3,424.20 0.3M
2025-02-03 3,620.00 3,628.10 3,445.00 3,467.35 0.2M
2025-02-01 3,889.60 3,979.00 3,632.55 3,668.45 0.7M
2025-01-31 3,544.00 3,882.00 3,544.00 3,844.70 0.9M
2025-01-30 3,529.00 3,581.30 3,501.50 3,540.60 0.1M
2025-01-29 3,355.00 3,514.00 3,355.00 3,494.85 0.1M
2025-01-28 3,454.00 3,490.95 3,271.00 3,352.45 0.2M
2025-01-27 3,594.65 3,594.65 3,430.00 3,453.40 0.1M
2025-01-24 3,669.00 3,721.00 3,593.00 3,637.15 0.1M
2025-01-23 3,605.00 3,747.85 3,583.80 3,665.35 0.1M
2025-01-22 3,680.00 3,697.50 3,546.45 3,614.15 0.2M
2025-01-21 3,795.35 3,814.45 3,653.50 3,673.25 0.2M
2025-01-20 3,640.00 3,823.60 3,630.05 3,791.45 0.3M
2025-01-17 3,592.35 3,665.00 3,556.55 3,635.00 0.3M
2025-01-16 3,550.60 3,632.60 3,542.05 3,592.35 0.2M
2025-01-15 3,552.00 3,605.50 3,474.70 3,507.45 0.4M
2025-01-14 3,600.00 3,639.00 3,505.05 3,514.25 0.2M
2025-01-13 3,655.00 3,669.95 3,557.75 3,599.15 0.3M
2025-01-10 3,784.95 3,784.95 3,660.00 3,702.00 0.3M
2025-01-09 3,719.90 3,815.00 3,656.00 3,786.60 0.3M
2025-01-08 3,845.00 3,850.00 3,716.00 3,732.90 0.2M
2025-01-07 3,907.50 3,930.00 3,810.00 3,838.60 0.2M
2025-01-06 4,142.00 4,142.45 3,870.00 3,897.00 0.2M
2025-01-03 4,190.00 4,229.20 4,131.40 4,142.40 0.1M
2025-01-02 4,132.00 4,248.05 4,122.70 4,192.60 0.2M
2025-01-01 4,070.00 4,129.35 4,060.00 4,120.50 0.1M