必和必拓

BHP
🏛️ 英国 →
2,044.00
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 1,950.00 1,950.00 1,946.50 1,947.00 9.7K
08:01 1,948.50 1,948.50 1,948.50 1,948.50 0.1K
08:02 1,947.23 1,948.70 1,947.00 1,947.95 3.3K
08:03 1,948.00 1,949.00 1,948.00 1,949.00 1.6K
08:05 1,949.00 1,949.00 1,946.00 1,946.00 5.7K
08:06 1,947.00 1,947.00 1,947.00 1,947.00 0.9K
08:07 1,947.02 1,947.02 1,947.02 1,947.02 1.1K
08:09 1,945.20 1,946.00 1,945.20 1,946.00 0.3K
08:10 1,946.00 1,946.00 1,944.50 1,944.50 0.5K
08:11 1,946.00 1,948.00 1,946.00 1,947.00 0.8K
08:12 1,948.50 1,948.50 1,948.00 1,948.00 0.2K
08:14 1,948.50 1,948.50 1,948.50 1,948.50 0.0K
08:15 1,948.50 1,948.50 1,946.00 1,946.00 2.3K
08:16 1,947.00 1,947.00 1,946.50 1,946.50 0.8K
08:17 1,949.00 1,949.00 1,949.00 1,949.00 0.4K
08:18 1,949.50 1,949.50 1,947.00 1,949.00 0.3K
08:20 1,950.00 1,951.00 1,950.00 1,951.00 0.7K
08:21 1,950.50 1,950.50 1,950.50 1,950.50 0.0K
08:22 1,948.00 1,948.00 1,948.00 1,948.00 0.3K
08:23 1,950.50 1,950.50 1,950.50 1,950.50 0.1K
08:24 1,949.50 1,949.50 1,949.50 1,949.50 0.6K
08:25 1,950.00 1,950.00 1,949.00 1,949.00 0.4K
08:27 1,949.00 1,949.50 1,949.00 1,949.50 0.5K
08:29 1,950.00 1,950.30 1,950.00 1,950.30 0.7K
08:30 1,951.00 1,952.00 1,950.50 1,952.00 2.5K
08:31 1,950.00 1,950.00 1,950.00 1,950.00 0.0K
08:32 1,952.00 1,952.00 1,952.00 1,952.00 0.0K
08:33 1,950.00 1,950.00 1,950.00 1,950.00 0.9K
08:34 1,950.00 1,950.95 1,950.00 1,950.95 2.5K
08:35 1,952.50 1,953.50 1,952.50 1,953.50 1.0K
08:36 1,952.79 1,952.79 1,951.00 1,952.00 3.7K
08:37 1,951.00 1,951.00 1,951.00 1,951.00 0.8K
08:38 1,952.00 1,952.00 1,952.00 1,952.00 0.1K
08:39 1,951.00 1,951.50 1,951.00 1,951.50 0.6K
08:40 1,951.50 1,952.50 1,951.50 1,951.50 0.8K
08:41 1,952.00 1,952.00 1,952.00 1,952.00 0.1K
08:42 1,952.50 1,953.50 1,951.00 1,953.50 0.1K
08:43 1,952.17 1,952.17 1,951.00 1,951.00 0.7K
08:44 1,950.50 1,950.50 1,950.50 1,950.50 0.4K
08:45 1,951.00 1,952.00 1,951.00 1,951.31 2.9K
08:46 1,950.50 1,950.50 1,950.50 1,950.50 0.0K
08:47 1,950.50 1,950.50 1,948.00 1,948.00 0.1K
08:48 1,950.50 1,950.50 1,950.00 1,950.00 1.0K
08:49 1,950.00 1,950.50 1,949.50 1,949.50 1.9K
08:50 1,950.50 1,952.00 1,950.50 1,952.00 0.4K
08:51 1,953.40 1,953.40 1,953.40 1,953.40 0.0K
08:52 1,951.00 1,952.50 1,951.00 1,952.50 0.3K
08:55 1,953.50 1,953.50 1,953.50 1,953.50 0.5K
08:56 1,954.00 1,954.50 1,954.00 1,954.50 0.2K
08:57 1,955.50 1,955.50 1,955.50 1,955.50 0.2K
08:59 1,955.50 1,956.50 1,955.50 1,956.50 0.3K
09:00 1,955.00 1,955.44 1,955.00 1,955.44 0.0K
09:01 1,954.00 1,956.00 1,954.00 1,956.00 2.0K
09:02 1,954.32 1,956.50 1,954.32 1,956.50 2.9K
09:03 1,956.50 1,956.50 1,954.70 1,954.70 0.5K
09:04 1,954.00 1,954.00 1,954.00 1,954.00 0.4K
09:05 1,953.00 1,953.50 1,953.00 1,953.50 1.7K
09:06 1,953.00 1,953.00 1,953.00 1,953.00 0.5K
09:08 1,954.50 1,954.50 1,954.50 1,954.50 0.4K
09:09 1,953.36 1,953.72 1,953.36 1,953.72 0.1K
09:10 1,953.85 1,954.00 1,953.85 1,954.00 0.0K
09:11 1,953.05 1,953.05 1,953.05 1,953.05 0.0K
09:12 1,954.00 1,954.50 1,953.00 1,953.00 0.6K
09:13 1,953.00 1,953.00 1,953.00 1,953.00 0.6K
09:14 1,952.50 1,953.50 1,952.50 1,953.50 0.5K
09:16 1,954.00 1,954.00 1,953.50 1,953.50 0.6K
09:17 1,955.00 1,955.00 1,955.00 1,955.00 0.0K
09:18 1,954.50 1,954.50 1,954.50 1,954.50 0.0K
09:19 1,953.00 1,953.00 1,952.50 1,952.50 1.0K
09:20 1,952.50 1,954.00 1,952.50 1,954.00 0.7K
09:22 1,954.50 1,956.00 1,954.50 1,956.00 0.7K
09:23 1,956.00 1,956.00 1,954.00 1,954.00 0.0K
09:25 1,953.94 1,954.50 1,953.94 1,954.50 1.7K
09:26 1,955.00 1,955.00 1,955.00 1,955.00 0.0K
09:27 1,954.26 1,954.26 1,954.26 1,954.26 0.4K
09:28 1,953.50 1,954.00 1,953.50 1,954.00 1.0K
09:32 1,954.08 1,954.50 1,954.08 1,954.50 1.2K
09:33 1,955.00 1,955.00 1,955.00 1,955.00 0.0K
09:34 1,955.00 1,955.00 1,955.00 1,955.00 0.3K
09:36 1,954.00 1,954.50 1,954.00 1,954.50 0.2K
09:37 1,954.50 1,954.50 1,954.50 1,954.50 0.1K
09:38 1,955.00 1,955.00 1,955.00 1,955.00 0.6K
09:39 1,955.50 1,955.50 1,954.00 1,954.00 0.1K
09:40 1,955.50 1,955.50 1,955.50 1,955.50 0.8K
09:42 1,958.50 1,958.50 1,955.50 1,956.00 0.7K
09:43 1,955.50 1,955.50 1,955.50 1,955.50 0.3K
09:44 1,955.10 1,955.10 1,955.10 1,955.10 0.2K
09:45 1,955.50 1,955.50 1,954.08 1,954.08 0.8K
09:46 1,953.72 1,955.00 1,953.72 1,955.00 1.3K
09:47 1,955.00 1,955.00 1,954.50 1,955.00 1.4K
09:48 1,955.50 1,955.50 1,955.50 1,955.50 0.1K
09:49 1,955.50 1,955.50 1,955.50 1,955.50 0.1K
09:50 1,957.00 1,957.00 1,957.00 1,957.00 0.0K
09:51 1,957.00 1,957.00 1,957.00 1,957.00 0.0K
09:53 1,956.47 1,957.00 1,956.47 1,957.00 1.1K
09:55 1,956.50 1,956.50 1,956.50 1,956.50 0.0K
09:56 1,955.72 1,955.72 1,955.00 1,955.00 0.3K
09:57 1,956.00 1,956.50 1,956.00 1,956.50 0.4K
09:58 1,957.00 1,957.00 1,956.74 1,956.74 0.8K
09:59 1,957.00 1,957.00 1,957.00 1,957.00 0.2K
10:00 1,956.00 1,958.00 1,956.00 1,957.00 0.8K
10:01 1,959.10 1,959.10 1,959.00 1,959.00 1.1K
10:02 1,959.00 1,959.00 1,957.50 1,957.50 0.3K
10:03 1,957.00 1,957.00 1,957.00 1,957.00 0.1K
10:06 1,958.50 1,958.50 1,958.50 1,958.50 0.5K
10:07 1,958.00 1,958.00 1,958.00 1,958.00 0.7K
10:09 1,959.00 1,959.00 1,958.92 1,959.00 0.9K
10:10 1,959.50 1,959.50 1,959.50 1,959.50 0.0K
10:11 1,959.50 1,960.00 1,959.50 1,960.00 0.1K
10:12 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
10:13 1,958.00 1,958.00 1,957.50 1,958.00 0.9K
10:14 1,957.00 1,957.00 1,957.00 1,957.00 1.5K
10:15 1,958.00 1,958.00 1,956.50 1,956.50 5.3K
10:16 1,958.50 1,958.50 1,958.50 1,958.50 0.0K
10:17 1,957.70 1,958.00 1,957.70 1,958.00 3.3K
10:18 1,958.40 1,958.40 1,957.00 1,958.00 0.4K
10:19 1,958.00 1,958.00 1,958.00 1,958.00 0.2K
10:20 1,958.00 1,958.00 1,957.50 1,958.00 0.2K
10:21 1,958.00 1,958.50 1,957.50 1,958.50 1.3K
10:22 1,961.00 1,961.00 1,961.00 1,961.00 2.7K
10:23 1,959.00 1,960.50 1,959.00 1,960.50 0.0K
10:24 1,959.00 1,961.00 1,959.00 1,960.00 0.8K
10:25 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
10:26 1,960.00 1,961.50 1,960.00 1,961.50 0.0K
10:28 1,959.00 1,960.57 1,959.00 1,959.00 1.7K
10:30 1,959.00 1,959.00 1,959.00 1,959.00 0.0K
10:31 1,958.00 1,958.00 1,958.00 1,958.00 0.3K
10:32 1,958.50 1,958.50 1,958.50 1,958.50 0.3K
10:33 1,959.50 1,959.57 1,958.50 1,958.65 0.9K
10:36 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
10:37 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
10:38 1,960.50 1,960.50 1,960.50 1,960.50 0.8K
10:42 1,960.00 1,960.00 1,959.49 1,959.49 0.3K
10:43 1,960.00 1,962.00 1,960.00 1,962.00 1.4K
10:44 1,961.00 1,961.00 1,961.00 1,961.00 0.1K
10:46 1,962.00 1,962.00 1,962.00 1,962.00 0.0K
10:47 1,961.00 1,961.00 1,961.00 1,961.00 0.3K
10:48 1,960.90 1,962.00 1,960.90 1,961.00 1.2K
10:49 1,961.00 1,961.00 1,961.00 1,961.00 0.5K
10:50 1,960.92 1,960.92 1,960.92 1,960.92 0.1K
10:51 1,961.00 1,961.00 1,960.50 1,960.50 0.8K
10:52 1,960.00 1,960.00 1,960.00 1,960.00 0.2K
10:53 1,959.50 1,959.50 1,958.50 1,958.50 0.9K
10:54 1,959.50 1,959.50 1,959.50 1,959.50 0.0K
10:56 1,959.50 1,959.50 1,959.50 1,959.50 0.9K
10:57 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
10:58 1,958.50 1,958.50 1,958.50 1,958.50 0.0K
10:59 1,960.00 1,960.00 1,959.50 1,959.50 0.5K
11:03 1,960.00 1,960.00 1,959.00 1,959.00 0.2K
11:04 1,959.00 1,959.00 1,957.50 1,957.50 0.2K
11:05 1,957.50 1,957.50 1,957.00 1,957.00 0.4K
11:06 1,958.00 1,958.00 1,958.00 1,958.00 0.3K
11:09 1,958.00 1,958.00 1,958.00 1,958.00 0.1K
11:10 1,956.50 1,956.50 1,956.50 1,956.50 0.0K
11:11 1,957.93 1,957.93 1,957.93 1,957.93 0.2K
11:13 1,957.22 1,958.50 1,957.22 1,958.50 0.4K
11:15 1,959.00 1,959.00 1,957.50 1,957.50 1.7K
11:16 1,959.00 1,959.00 1,957.50 1,957.50 0.0K
11:17 1,959.00 1,959.00 1,957.50 1,957.50 0.0K
11:18 1,957.50 1,957.50 1,957.50 1,957.50 0.0K
11:20 1,958.50 1,958.50 1,958.50 1,958.50 0.8K
11:21 1,958.50 1,958.50 1,958.50 1,958.50 0.3K
11:22 1,958.50 1,958.50 1,957.50 1,957.50 0.2K
11:23 1,957.50 1,957.50 1,957.50 1,957.50 0.0K
11:24 1,959.00 1,959.00 1,958.00 1,958.00 0.2K
11:25 1,959.00 1,959.00 1,957.50 1,958.50 0.4K
11:26 1,959.50 1,959.50 1,959.50 1,959.50 0.0K
11:27 1,959.00 1,960.00 1,959.00 1,960.00 0.7K
11:31 1,958.00 1,958.00 1,958.00 1,958.00 0.0K
11:33 1,959.50 1,959.50 1,957.50 1,957.50 1.2K
11:34 1,958.00 1,958.00 1,958.00 1,958.00 0.0K
11:36 1,958.00 1,958.00 1,957.98 1,957.98 0.8K
11:38 1,958.00 1,958.00 1,956.72 1,956.72 7.0K
11:39 1,958.00 1,958.00 1,955.50 1,955.50 1.1K
11:40 1,956.00 1,958.00 1,956.00 1,958.00 2.2K
11:41 1,956.00 1,956.50 1,956.00 1,956.50 0.3K
11:42 1,956.08 1,957.00 1,956.08 1,957.00 2.4K
11:44 1,956.50 1,957.00 1,956.50 1,957.00 0.0K
11:45 1,957.00 1,957.00 1,957.00 1,957.00 1.4K
11:46 1,957.00 1,957.00 1,956.53 1,956.53 0.0K
11:47 1,957.00 1,957.00 1,956.50 1,956.50 1.1K
11:48 1,956.00 1,956.50 1,956.00 1,956.50 0.3K
11:49 1,956.00 1,956.00 1,956.00 1,956.00 0.2K
11:50 1,956.50 1,956.50 1,955.50 1,955.50 1.6K
11:51 1,955.98 1,955.98 1,955.98 1,955.98 0.3K
11:55 1,956.50 1,956.50 1,956.50 1,956.50 0.0K
11:56 1,955.98 1,956.00 1,955.98 1,956.00 0.3K
11:57 1,956.50 1,956.50 1,955.73 1,955.73 2.9K
11:58 1,955.50 1,955.50 1,955.50 1,955.50 0.4K
11:59 1,956.00 1,956.00 1,956.00 1,956.00 0.9K
12:01 1,955.74 1,956.00 1,955.74 1,956.00 0.2K
12:02 1,956.00 1,956.00 1,955.50 1,955.50 0.8K
12:04 1,956.08 1,957.00 1,956.08 1,957.00 0.8K
12:08 1,958.00 1,958.00 1,958.00 1,958.00 0.1K
12:09 1,961.00 1,961.00 1,961.00 1,961.00 0.0K
12:10 1,957.50 1,957.50 1,957.50 1,957.50 3.9K
12:11 1,957.50 1,957.50 1,957.50 1,957.50 0.0K
12:12 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
12:13 1,958.00 1,960.00 1,958.00 1,960.00 0.5K
12:15 1,959.50 1,962.50 1,959.50 1,962.50 0.3K
12:17 1,962.50 1,962.50 1,960.00 1,960.00 0.2K
12:18 1,960.50 1,960.50 1,959.00 1,959.00 0.2K
12:19 1,959.00 1,959.00 1,959.00 1,959.00 0.0K
12:20 1,959.00 1,959.00 1,959.00 1,959.00 0.1K
12:21 1,960.50 1,960.50 1,960.50 1,960.50 0.1K
12:22 1,959.50 1,959.50 1,959.50 1,959.50 0.1K
12:24 1,960.50 1,960.50 1,960.50 1,960.50 0.0K
12:25 1,961.00 1,961.00 1,961.00 1,961.00 0.6K
12:27 1,960.00 1,961.00 1,959.50 1,959.50 0.3K
12:29 1,959.50 1,960.50 1,959.50 1,960.50 0.1K
12:30 1,960.00 1,960.00 1,960.00 1,960.00 0.6K
12:31 1,960.50 1,960.50 1,960.50 1,960.50 0.1K
12:32 1,961.00 1,961.00 1,961.00 1,961.00 0.1K
12:33 1,961.00 1,961.00 1,961.00 1,961.00 0.0K
12:34 1,961.50 1,961.50 1,961.50 1,961.50 0.0K
12:36 1,960.72 1,960.72 1,960.00 1,960.00 0.4K
12:38 1,960.00 1,960.00 1,960.00 1,960.00 0.2K
12:42 1,960.00 1,960.00 1,959.00 1,959.00 0.1K
12:43 1,959.48 1,959.48 1,959.48 1,959.48 0.4K
12:45 1,959.00 1,959.00 1,959.00 1,959.00 0.2K
12:47 1,960.00 1,960.00 1,960.00 1,960.00 0.5K
12:48 1,960.00 1,960.00 1,960.00 1,960.00 0.1K
12:49 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
12:51 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
12:52 1,960.00 1,960.00 1,960.00 1,960.00 0.3K
12:53 1,960.50 1,960.50 1,960.00 1,960.00 0.7K
12:54 1,961.00 1,961.00 1,961.00 1,961.00 0.0K
12:55 1,961.00 1,961.00 1,960.50 1,960.72 1.2K
12:56 1,960.28 1,961.00 1,960.28 1,961.00 0.2K
12:57 1,960.00 1,960.00 1,960.00 1,960.00 0.0K
12:58 1,961.00 1,962.00 1,961.00 1,962.00 1.2K
12:59 1,963.50 1,963.50 1,963.50 1,963.50 0.0K
13:02 1,963.50 1,963.50 1,962.50 1,962.50 0.2K
13:03 1,961.50 1,963.00 1,961.50 1,963.00 1.0K
13:05 1,962.50 1,962.50 1,962.50 1,962.50 0.6K
13:06 1,963.00 1,963.00 1,963.00 1,963.00 0.0K
13:07 1,963.46 1,963.94 1,963.46 1,963.94 1.8K
13:10 1,964.50 1,964.50 1,964.50 1,964.50 0.4K
13:12 1,964.00 1,964.00 1,964.00 1,964.00 0.0K
13:17 1,965.00 1,965.00 1,964.50 1,964.50 0.8K
13:18 1,964.00 1,965.00 1,964.00 1,965.00 0.7K
13:19 1,965.00 1,965.00 1,965.00 1,965.00 0.1K
13:21 1,965.00 1,966.50 1,965.00 1,966.50 1.7K
13:22 1,967.00 1,967.00 1,966.00 1,966.00 1.3K
13:26 1,965.50 1,965.50 1,965.50 1,965.50 0.2K
13:28 1,965.50 1,965.50 1,965.50 1,965.50 0.1K
13:33 1,965.50 1,965.50 1,965.00 1,965.00 0.8K
13:34 1,964.00 1,966.00 1,964.00 1,966.00 1.2K
13:35 1,964.50 1,964.50 1,964.50 1,964.50 0.0K
13:37 1,966.00 1,967.49 1,966.00 1,967.49 1.1K
13:39 1,966.50 1,966.98 1,966.50 1,966.50 2.5K
13:40 1,966.50 1,966.50 1,964.50 1,965.50 3.2K
13:43 1,965.50 1,968.00 1,965.50 1,968.00 0.3K
13:46 1,967.50 1,967.50 1,967.50 1,967.50 0.0K
13:48 1,968.00 1,968.00 1,968.00 1,968.00 0.4K
13:49 1,969.00 1,969.00 1,968.98 1,968.98 1.2K
13:50 1,968.50 1,968.50 1,968.00 1,968.50 2.1K
13:52 1,968.00 1,969.00 1,968.00 1,968.50 0.8K
13:53 1,968.50 1,968.50 1,968.50 1,968.50 0.5K
13:55 1,970.00 1,970.00 1,970.00 1,970.00 0.0K
13:56 1,969.83 1,969.83 1,969.83 1,969.83 0.0K
13:57 1,969.48 1,969.48 1,969.48 1,969.48 0.4K
13:58 1,969.00 1,969.00 1,969.00 1,969.00 0.0K
13:59 1,970.00 1,970.00 1,969.50 1,969.50 2.7K
14:00 1,970.50 1,970.50 1,969.00 1,969.00 1.6K
14:01 1,970.00 1,970.00 1,968.50 1,969.00 2.1K
14:03 1,968.50 1,968.50 1,968.50 1,968.50 1.2K
14:04 1,968.00 1,968.00 1,966.50 1,968.00 3.7K
14:05 1,968.00 1,969.00 1,968.00 1,969.00 0.7K
14:06 1,969.00 1,969.50 1,969.00 1,969.50 1.0K
14:07 1,970.00 1,970.00 1,970.00 1,970.00 0.1K
14:08 1,970.50 1,970.50 1,970.50 1,970.50 0.0K
14:09 1,970.50 1,970.50 1,970.50 1,970.50 0.3K
14:10 1,971.00 1,972.00 1,971.00 1,972.00 0.4K
14:11 1,971.50 1,971.50 1,971.50 1,971.50 0.1K
14:15 1,970.50 1,971.50 1,970.50 1,971.50 5.0K
14:18 1,971.50 1,973.50 1,971.50 1,972.50 4.8K
14:19 1,971.85 1,971.85 1,971.85 1,971.85 1.0K
14:20 1,973.00 1,973.00 1,973.00 1,973.00 0.5K
14:21 1,971.50 1,971.50 1,971.50 1,971.50 0.4K
14:22 1,972.00 1,972.00 1,972.00 1,972.00 1.0K
14:23 1,972.50 1,974.00 1,972.50 1,973.50 2.7K
14:24 1,974.00 1,974.00 1,973.00 1,973.50 3.9K
14:25 1,973.50 1,974.00 1,973.50 1,974.00 1.8K
14:28 1,974.00 1,974.00 1,972.50 1,972.50 0.0K
14:29 1,972.50 1,972.50 1,972.50 1,972.50 0.9K
14:30 1,973.00 1,974.00 1,968.50 1,968.50 4.6K
14:31 1,970.00 1,970.50 1,970.00 1,970.50 2.5K
14:32 1,971.00 1,972.00 1,971.00 1,971.50 2.2K
14:33 1,973.50 1,973.50 1,973.50 1,973.50 1.2K
14:34 1,973.00 1,973.00 1,971.00 1,972.50 3.4K
14:35 1,972.00 1,974.50 1,972.00 1,974.50 2.3K
14:36 1,974.50 1,974.50 1,974.00 1,974.00 0.5K
14:37 1,974.00 1,974.00 1,972.50 1,973.00 0.1K
14:39 1,973.00 1,973.00 1,973.00 1,973.00 0.0K
14:40 1,972.50 1,974.00 1,972.50 1,974.00 1.3K
14:41 1,974.00 1,974.00 1,974.00 1,974.00 0.2K
14:42 1,974.00 1,974.50 1,974.00 1,974.00 3.6K
14:43 1,974.72 1,974.72 1,973.50 1,973.50 0.6K
14:44 1,973.00 1,974.00 1,973.00 1,974.00 0.7K
14:45 1,974.50 1,975.00 1,974.50 1,975.00 1.9K
14:46 1,976.00 1,976.00 1,974.00 1,974.00 1.5K
14:48 1,973.50 1,973.50 1,973.50 1,973.50 0.7K
14:49 1,973.50 1,974.50 1,973.50 1,974.50 1.1K
14:50 1,974.50 1,975.00 1,973.50 1,975.00 1.1K
14:51 1,976.00 1,976.00 1,975.50 1,975.50 0.7K
14:52 1,975.50 1,975.50 1,975.50 1,975.50 0.0K
14:54 1,977.00 1,977.00 1,977.00 1,977.00 0.1K
14:55 1,977.50 1,977.50 1,977.50 1,977.50 0.2K
14:56 1,978.00 1,979.50 1,977.00 1,979.50 1.7K
14:57 1,979.00 1,979.00 1,979.00 1,979.00 0.0K
14:58 1,979.00 1,979.00 1,979.00 1,979.00 0.3K
14:59 1,980.00 1,980.00 1,980.00 1,980.00 0.7K
15:00 1,979.50 1,981.00 1,979.50 1,980.50 5.1K
15:01 1,980.00 1,980.00 1,979.00 1,979.00 1.1K
15:02 1,978.00 1,978.50 1,978.00 1,978.50 1.8K
15:03 1,978.03 1,978.03 1,978.03 1,978.03 0.8K
15:05 1,977.00 1,978.00 1,977.00 1,978.00 5.1K
15:06 1,977.00 1,978.50 1,977.00 1,978.50 3.1K
15:07 1,978.50 1,978.50 1,977.50 1,977.50 1.1K
15:08 1,977.00 1,977.00 1,976.50 1,977.00 1.4K
15:09 1,976.00 1,977.50 1,976.00 1,977.50 2.4K
15:10 1,978.00 1,978.00 1,977.14 1,978.00 2.0K
15:11 1,976.89 1,977.50 1,976.89 1,977.28 7.2K
15:12 1,978.00 1,978.50 1,978.00 1,978.50 2.1K
15:13 1,978.50 1,978.50 1,978.50 1,978.50 0.5K
15:14 1,978.50 1,978.50 1,977.50 1,977.50 0.9K
15:15 1,978.00 1,979.00 1,977.50 1,979.00 4.7K
15:16 1,979.00 1,979.00 1,978.00 1,978.00 1.2K
15:17 1,979.00 1,979.00 1,979.00 1,979.00 0.0K
15:19 1,979.00 1,979.00 1,979.00 1,979.00 0.0K
15:20 1,979.00 1,979.00 1,978.50 1,979.00 1.4K
15:21 1,978.50 1,978.50 1,978.50 1,978.50 0.9K
15:22 1,978.50 1,978.50 1,978.50 1,978.50 0.2K
15:23 1,977.50 1,978.00 1,977.50 1,978.00 2.8K
15:24 1,978.00 1,978.50 1,978.00 1,978.50 1.1K
15:25 1,978.00 1,978.00 1,978.00 1,978.00 0.4K
15:26 1,977.50 1,977.50 1,977.00 1,977.00 0.0K
15:27 1,978.50 1,978.50 1,978.33 1,978.33 0.3K
15:28 1,977.00 1,977.00 1,977.00 1,977.00 0.0K
15:29 1,977.00 1,978.01 1,976.50 1,977.00 22.5K
15:30 1,978.00 1,978.00 1,978.00 1,978.00 0.1K
15:31 1,978.08 1,978.50 1,978.00 1,978.34 1.4K
15:32 1,978.00 1,978.00 1,978.00 1,978.00 0.1K
15:33 1,977.00 1,977.00 1,977.00 1,977.00 0.1K
15:34 1,976.50 1,976.50 1,976.50 1,976.50 0.1K
15:37 1,976.50 1,976.50 1,975.50 1,975.50 1.5K
15:38 1,975.50 1,975.50 1,975.50 1,975.50 0.1K
15:40 1,976.00 1,976.50 1,976.00 1,976.50 1.7K
15:41 1,975.50 1,976.00 1,975.50 1,976.00 0.3K
15:42 1,974.78 1,974.98 1,974.50 1,974.50 0.9K
15:43 1,975.50 1,975.50 1,975.50 1,975.50 0.0K
15:44 1,975.00 1,975.00 1,975.00 1,975.00 0.0K
15:45 1,974.00 1,974.00 1,974.00 1,974.00 0.0K
15:46 1,975.00 1,975.00 1,974.98 1,974.98 1.6K
15:47 1,975.11 1,975.11 1,975.11 1,975.11 3.0K
15:48 1,974.00 1,974.00 1,974.00 1,974.00 2.3K
15:50 1,974.28 1,974.28 1,973.50 1,974.00 2.6K
15:51 1,973.48 1,974.00 1,973.48 1,974.00 1.2K
15:52 1,974.00 1,974.00 1,974.00 1,974.00 0.6K
15:53 1,974.00 1,974.00 1,973.98 1,973.98 0.5K
15:54 1,974.50 1,974.50 1,974.50 1,974.50 0.0K
15:55 1,973.63 1,974.50 1,973.63 1,974.50 2.9K
15:56 1,974.00 1,974.00 1,974.00 1,974.00 1.0K
15:57 1,973.50 1,973.50 1,973.14 1,973.14 2.3K
15:58 1,973.00 1,973.50 1,973.00 1,973.50 0.8K
15:59 1,973.50 1,975.00 1,973.50 1,975.00 2.1K
16:01 1,975.00 1,975.00 1,975.00 1,975.00 0.0K
16:02 1,974.50 1,975.50 1,974.50 1,975.50 1.7K
16:03 1,975.50 1,977.00 1,974.50 1,975.00 5.1K
16:04 1,974.50 1,975.50 1,974.50 1,975.50 0.1K
16:05 1,975.00 1,975.00 1,975.00 1,975.00 0.7K
16:06 1,974.98 1,974.98 1,974.98 1,974.98 0.1K
16:07 1,974.50 1,974.50 1,974.50 1,974.50 0.4K
16:08 1,973.50 1,974.00 1,973.50 1,974.00 0.6K
16:09 1,973.50 1,973.50 1,973.50 1,973.50 0.5K
16:10 1,973.50 1,973.50 1,973.50 1,973.50 0.0K
16:11 1,972.39 1,972.39 1,972.00 1,972.00 1.1K
16:12 1,971.72 1,971.72 1,971.72 1,971.72 0.3K
16:13 1,972.50 1,972.50 1,972.50 1,972.50 1.2K
16:15 1,972.72 1,973.00 1,972.72 1,973.00 0.5K
16:16 1,972.50 1,972.50 1,972.00 1,972.00 1.8K
16:18 1,971.00 1,971.50 1,971.00 1,971.50 1.1K
16:19 1,972.00 1,972.50 1,972.00 1,972.00 1.7K
16:20 1,971.50 1,971.50 1,971.50 1,971.50 0.3K
16:21 1,972.00 1,972.00 1,971.50 1,972.00 0.3K
16:23 1,972.50 1,972.50 1,971.50 1,971.50 0.2K
16:25 1,972.50 1,972.50 1,972.00 1,972.00 3.8K
16:26 1,971.50 1,971.50 1,971.50 1,971.50 1.2K
16:28 1,971.00 1,972.00 1,971.00 1,972.00 0.4K
16:29 1,971.50 1,972.50 1,971.50 1,972.50 0.0K
16:35 1,970.00 1,970.00 1,970.00 1,970.00 150.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2,055.00 2,060.00 2,038.00 2,044.00 0.8M
2025-09-25 2,043.00 2,085.00 2,028.00 2,081.00 2.6M
2025-09-24 1,965.00 2,006.00 1,962.50 1,992.50 1.6M
2025-09-23 1,950.00 1,981.00 1,946.00 1,970.00 0.5M
2025-09-22 1,952.00 1,969.00 1,946.00 1,966.00 1.0M
2025-09-19 1,929.00 1,934.00 1,918.00 1,926.00 1.4M
2025-09-18 1,940.50 1,958.00 1,928.50 1,931.50 1.1M
2025-09-17 1,975.50 1,975.50 1,943.50 1,955.00 0.8M
2025-09-16 2,008.00 2,012.00 1,969.00 1,978.00 0.8M
2025-09-15 1,973.00 1,996.50 1,971.50 1,984.50 0.7M
2025-09-12 2,010.00 2,021.00 1,989.00 1,992.50 0.8M
2025-09-11 1,960.50 1,981.50 1,947.00 1,973.00 0.9M
2025-09-10 1,983.00 1,983.00 1,946.00 1,954.00 1.0M
2025-09-09 1,999.50 2,011.00 1,959.50 1,975.50 2.0M
2025-09-08 2,004.00 2,015.00 1,989.00 1,998.50 0.5M
2025-09-05 2,032.00 2,033.00 1,996.50 2,000.00 1.0M
2025-09-04 2,040.00 2,047.00 2,007.00 2,010.00 0.7M
2025-09-03 2,065.00 2,092.00 2,059.00 2,075.00 1.1M
2025-09-02 2,061.00 2,069.00 2,045.00 2,062.00 1.0M
2025-09-01 2,054.00 2,067.00 2,048.00 2,056.00 0.4M
2025-08-29 2,079.00 2,087.00 2,060.00 2,063.00 1.4M
2025-08-28 2,084.00 2,084.00 2,065.00 2,073.00 0.6M
2025-08-27 2,073.00 2,076.00 2,058.00 2,060.00 1.4M
2025-08-26 2,086.00 2,086.00 2,033.00 2,049.00 1.0M
2025-08-22 2,011.00 2,067.00 2,010.00 2,057.00 1.1M
2025-08-21 1,999.50 2,010.00 1,993.00 2,008.00 0.8M
2025-08-20 1,986.00 1,990.00 1,958.00 1,981.50 1.1M
2025-08-19 2,011.00 2,031.00 1,981.00 1,986.50 1.4M
2025-08-18 1,987.50 1,995.50 1,979.50 1,986.00 0.8M
2025-08-15 2,013.00 2,024.00 2,000.00 2,003.00 0.8M
2025-08-14 1,982.00 1,994.00 1,978.00 1,981.00 0.7M
2025-08-13 2,014.00 2,016.00 1,995.50 2,005.00 0.8M
2025-08-12 2,003.00 2,006.00 1,988.00 1,993.50 0.6M
2025-08-11 1,981.00 1,981.00 1,961.50 1,971.50 0.6M
2025-08-08 1,958.50 1,966.00 1,945.50 1,963.00 0.5M
2025-08-07 1,936.50 1,963.50 1,927.50 1,933.00 0.7M
2025-08-06 1,938.50 1,951.00 1,926.50 1,932.50 0.6M
2025-08-05 1,941.50 1,950.50 1,926.50 1,932.50 0.6M
2025-08-04 1,934.00 1,936.50 1,917.50 1,932.50 0.7M
2025-08-01 1,918.50 1,919.50 1,898.00 1,907.50 1.1M
2025-07-31 1,891.00 1,911.50 1,874.00 1,907.00 1.5M
2025-07-30 1,950.50 1,956.50 1,927.00 1,940.50 1.0M
2025-07-29 1,972.00 1,979.50 1,953.00 1,963.00 1.1M
2025-07-28 1,955.50 1,964.00 1,929.00 1,949.00 0.9M
2025-07-25 1,978.50 1,989.50 1,966.50 1,973.00 1.1M
2025-07-24 2,027.00 2,028.00 1,994.50 2,002.00 1.2M
2025-07-23 2,023.00 2,040.00 2,011.00 2,025.00 0.8M
2025-07-22 2,010.00 2,022.00 1,996.00 2,018.00 1.0M
2025-07-21 1,964.50 1,993.00 1,955.00 1,988.50 1.4M
2025-07-18 1,943.00 1,947.50 1,912.00 1,928.00 1.7M
2025-07-17 1,885.50 1,926.00 1,885.00 1,914.00 1.1M
2025-07-16 1,889.50 1,905.00 1,883.00 1,887.00 0.7M
2025-07-15 1,919.00 1,924.50 1,870.50 1,877.00 1.1M
2025-07-14 1,936.50 1,944.00 1,901.50 1,923.50 1.2M
2025-07-11 1,917.00 1,917.00 1,886.50 1,912.00 1.0M
2025-07-10 1,885.00 1,922.00 1,873.00 1,915.50 2.0M
2025-07-09 1,820.00 1,845.00 1,813.50 1,823.00 1.5M
2025-07-08 1,836.50 1,845.00 1,830.50 1,841.00 0.5M
2025-07-07 1,839.50 1,845.50 1,823.50 1,827.00 0.6M
2025-07-04 1,836.50 1,840.50 1,829.50 1,840.50 0.4M
2025-07-03 1,881.00 1,885.00 1,839.00 1,846.00 1.3M
2025-07-02 1,784.00 1,854.00 1,777.00 1,847.00 2.8M
2025-07-01 1,750.50 1,769.50 1,741.00 1,766.00 1.2M
2025-06-30 1,758.00 1,767.50 1,742.50 1,746.50 0.8M
2025-06-27 1,785.50 1,787.00 1,757.50 1,770.00 1.9M
2025-06-26 1,719.00 1,760.00 1,717.50 1,750.00 1.4M
2025-06-25 1,730.00 1,736.00 1,703.50 1,708.50 0.8M
2025-06-24 1,755.00 1,766.00 1,728.50 1,730.00 2.8M
2025-06-23 1,689.50 1,719.00 1,686.50 1,718.00 0.7M
2025-06-20 1,741.50 1,752.50 1,715.00 1,721.50 1.0M
2025-06-19 1,747.00 1,753.00 1,731.50 1,733.50 1.0M
2025-06-18 1,789.50 1,789.50 1,769.00 1,779.00 1.0M
2025-06-17 1,797.50 1,805.00 1,780.00 1,784.50 1.1M
2025-06-16 1,794.50 1,819.50 1,791.50 1,811.50 1.0M
2025-06-13 1,774.00 1,806.00 1,774.00 1,792.00 1.0M
2025-06-12 1,844.00 1,848.50 1,820.00 1,830.00 1.2M
2025-06-11 1,893.00 1,897.00 1,870.00 1,870.50 0.8M
2025-06-10 1,841.00 1,873.50 1,841.00 1,868.50 0.6M
2025-06-09 1,827.50 1,847.00 1,827.50 1,845.50 0.7M
2025-06-06 1,832.50 1,841.50 1,824.50 1,830.00 0.5M
2025-06-05 1,836.00 1,855.50 1,820.50 1,846.00 1.9M
2025-06-04 1,806.00 1,825.50 1,799.00 1,816.00 0.8M
2025-06-03 1,800.00 1,800.00 1,769.50 1,798.50 0.8M
2025-06-02 1,800.00 1,824.50 1,796.50 1,811.50 0.9M
2025-05-30 1,818.00 1,828.50 1,806.50 1,809.50 0.8M
2025-05-29 1,840.50 1,848.00 1,819.00 1,824.00 0.6M
2025-05-28 1,825.50 1,835.00 1,820.50 1,822.50 0.6M
2025-05-27 1,823.50 1,842.50 1,818.50 1,839.50 1.6M
2025-05-23 1,840.00 1,851.50 1,815.50 1,840.00 1.6M
2025-05-22 1,853.00 1,860.00 1,833.50 1,836.50 0.9M
2025-05-21 1,869.00 1,869.00 1,844.50 1,857.00 0.7M
2025-05-20 1,862.00 1,878.00 1,850.50 1,876.00 2.3M
2025-05-19 1,871.00 1,885.00 1,854.00 1,881.50 0.7M
2025-05-16 1,905.00 1,914.00 1,878.50 1,891.00 0.8M
2025-05-15 1,890.00 1,900.00 1,880.00 1,892.00 0.6M
2025-05-14 1,925.00 1,934.00 1,887.00 1,895.00 1.7M
2025-05-13 1,922.50 1,926.50 1,894.50 1,907.00 1.1M
2025-05-12 1,896.00 1,943.50 1,881.50 1,895.50 2.4M
2025-05-09 1,820.00 1,835.00 1,814.50 1,827.00 0.6M
2025-05-08 1,820.50 1,827.00 1,796.00 1,809.00 2.1M
2025-05-07 1,827.00 1,842.50 1,810.00 1,828.00 0.8M
2025-05-06 1,841.50 1,841.50 1,798.00 1,822.00 0.8M
2025-05-02 1,836.00 1,845.00 1,815.00 1,827.50 0.8M
2025-05-01 1,820.50 1,828.00 1,792.50 1,799.50 0.5M
2025-04-30 1,816.50 1,821.00 1,747.00 1,774.00 1.5M
2025-04-29 1,828.50 1,846.00 1,812.00 1,815.00 1.3M
2025-04-28 1,810.00 1,815.00 1,797.00 1,798.00 0.5M
2025-04-25 1,825.50 1,840.50 1,804.50 1,810.00 0.7M
2025-04-24 1,827.50 1,842.00 1,812.50 1,841.50 0.6M
2025-04-23 1,817.50 1,863.00 1,817.50 1,836.50 1.3M
2025-04-22 1,776.50 1,786.00 1,763.50 1,779.00 1.3M
2025-04-17 1,740.00 1,770.00 1,740.00 1,751.00 0.9M
2025-04-16 1,726.50 1,757.50 1,714.00 1,746.50 1.2M
2025-04-15 1,765.00 1,765.50 1,745.00 1,755.00 0.8M
2025-04-14 1,732.00 1,756.50 1,732.00 1,748.00 1.1M
2025-04-11 1,694.50 1,721.50 1,652.50 1,709.00 1.2M
2025-04-10 1,739.00 1,741.00 1,658.00 1,658.00 2.9M
2025-04-09 1,575.00 1,640.00 1,570.00 1,609.50 2.4M
2025-04-08 1,677.00 1,706.50 1,629.50 1,643.00 1.9M
2025-04-07 1,575.50 1,724.00 1,559.50 1,660.00 3.2M
2025-04-04 1,761.50 1,762.50 1,618.50 1,651.50 3.8M
2025-04-03 1,766.00 1,803.00 1,751.00 1,783.50 1.7M
2025-04-02 1,862.00 1,873.00 1,835.00 1,846.50 1.3M
2025-04-01 1,889.50 1,892.50 1,870.50 1,884.50 1.4M
2025-03-31 1,861.00 1,865.00 1,827.50 1,848.50 1.2M
2025-03-28 1,915.00 1,922.00 1,892.00 1,895.00 1.2M
2025-03-27 1,927.00 1,929.00 1,904.50 1,917.50 0.9M
2025-03-26 1,937.00 1,949.50 1,928.50 1,931.50 1.3M
2025-03-25 1,900.00 1,927.00 1,891.00 1,921.00 0.8M
2025-03-24 1,909.50 1,934.00 1,905.50 1,905.50 1.1M
2025-03-21 1,903.00 1,913.00 1,879.50 1,890.00 1.8M
2025-03-20 1,909.50 1,920.00 1,883.00 1,898.00 1.4M
2025-03-19 1,920.00 1,933.50 1,914.50 1,929.00 0.7M
2025-03-18 1,946.50 1,960.00 1,931.50 1,940.00 0.9M
2025-03-17 1,930.00 1,946.00 1,920.00 1,934.50 1.3M
2025-03-14 1,892.00 1,913.00 1,892.00 1,908.00 1.2M
2025-03-13 1,864.50 1,899.00 1,861.00 1,889.50 1.1M
2025-03-12 1,890.00 1,912.50 1,864.00 1,880.00 1.7M
2025-03-11 1,944.00 1,963.50 1,921.00 1,925.50 1.4M
2025-03-10 1,914.00 1,936.50 1,892.00 1,929.50 1.4M
2025-03-07 1,918.00 1,933.00 1,881.50 1,919.00 1.5M
2025-03-06 1,920.00 1,956.50 1,909.00 1,932.00 1.2M
2025-03-05 1,934.00 1,978.50 1,934.00 1,950.50 1.7M
2025-03-04 1,920.00 1,937.00 1,907.00 1,919.00 1.4M
2025-03-03 1,941.50 1,975.50 1,932.50 1,961.50 1.1M
2025-02-28 1,919.50 1,949.50 1,911.00 1,945.50 1.9M
2025-02-27 1,979.50 2,000.00 1,964.50 1,972.00 0.8M
2025-02-26 1,992.00 2,006.00 1,978.00 1,996.50 0.9M
2025-02-25 2,010.00 2,026.00 1,983.00 1,992.50 1.2M
2025-02-24 2,046.00 2,047.00 2,022.00 2,034.00 0.7M
2025-02-21 2,078.00 2,094.00 2,053.00 2,059.00 1.1M
2025-02-20 2,035.00 2,078.00 2,035.00 2,058.00 1.3M
2025-02-19 2,058.00 2,063.00 2,012.00 2,033.00 1.3M
2025-02-18 2,084.00 2,087.00 2,054.00 2,065.00 1.1M
2025-02-17 2,067.00 2,099.00 2,059.00 2,088.00 0.9M
2025-02-14 2,061.00 2,099.00 2,051.00 2,063.00 1.2M
2025-02-13 2,074.00 2,074.00 2,040.00 2,057.00 1.0M
2025-02-12 2,025.00 2,046.00 2,022.00 2,042.00 0.7M
2025-02-11 2,032.00 2,035.00 2,004.00 2,024.00 0.9M
2025-02-10 2,028.00 2,057.00 2,025.00 2,052.00 0.7M
2025-02-07 2,056.00 2,062.00 2,037.00 2,040.00 0.7M
2025-02-06 2,025.00 2,071.00 2,025.00 2,050.00 1.3M
2025-02-05 2,000.00 2,009.00 1,991.00 2,000.00 0.6M
2025-02-04 1,980.00 2,005.00 1,958.00 1,999.00 0.7M
2025-02-03 1,956.50 1,983.00 1,954.00 1,983.00 1.0M
2025-01-31 2,005.00 2,017.00 1,987.00 1,998.50 0.7M
2025-01-30 1,975.50 2,006.00 1,969.00 1,998.00 0.7M
2025-01-29 1,963.50 1,985.50 1,951.50 1,980.00 0.9M
2025-01-28 1,981.00 2,006.00 1,951.00 1,955.00 1.1M
2025-01-27 1,992.00 2,003.00 1,970.50 1,992.50 1.3M
2025-01-24 2,012.00 2,045.00 2,002.00 2,002.00 0.9M
2025-01-23 1,989.00 1,995.50 1,981.00 1,990.00 1.0M
2025-01-22 2,018.00 2,029.00 1,997.00 2,017.00 1.0M
2025-01-21 2,052.00 2,074.00 2,028.00 2,040.00 1.5M
2025-01-20 2,059.00 2,094.00 2,053.00 2,086.00 0.8M
2025-01-17 2,064.00 2,066.00 2,038.00 2,064.00 2.1M
2025-01-16 2,039.00 2,060.00 2,019.00 2,029.00 1.1M
2025-01-15 2,022.00 2,041.00 2,014.00 2,036.00 0.7M
2025-01-14 2,034.00 2,053.00 2,024.00 2,026.00 0.8M
2025-01-13 1,990.00 2,021.00 1,990.00 2,016.00 0.9M
2025-01-10 1,983.00 2,006.00 1,980.00 1,988.00 0.9M
2025-01-09 1,972.00 2,012.00 1,972.00 1,985.00 0.7M
2025-01-08 1,956.00 1,967.00 1,937.00 1,965.50 1.3M
2025-01-07 1,931.50 1,958.50 1,927.50 1,949.00 0.7M
2025-01-06 1,937.00 1,984.50 1,928.00 1,964.00 1.4M
2025-01-03 1,988.00 1,988.00 1,942.00 1,965.00 1.3M
2025-01-02 1,976.50 1,999.00 1,975.50 1,988.00 1.0M