英国电信集团

BT
🏛️ 英国 →
193.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 197.57 197.60 197.40 197.40 46.8K
08:01 197.35 197.35 197.35 197.35 0.0K
08:02 197.35 197.35 197.33 197.34 13.2K
08:03 197.38 197.38 197.38 197.38 2.4K
08:04 197.10 197.10 197.10 197.10 8.6K
08:05 197.20 197.25 197.12 197.25 4.6K
08:06 197.35 197.35 197.10 197.10 1.8K
08:07 197.25 197.25 196.92 196.92 11.4K
08:09 196.82 196.82 196.82 196.82 26.6K
08:10 197.00 197.10 196.95 197.05 11.4K
08:11 197.20 197.20 197.15 197.15 4.3K
08:12 197.08 197.20 197.08 197.15 1.5K
08:13 197.08 197.15 197.08 197.15 0.1K
08:14 197.15 197.15 197.15 197.15 0.1K
08:15 197.15 197.20 197.05 197.05 15.0K
08:16 197.05 197.10 197.00 197.10 9.5K
08:17 196.99 196.99 196.95 196.95 54.4K
08:18 197.05 197.05 196.90 197.00 14.5K
08:19 196.90 197.18 196.90 197.18 4.2K
08:20 197.10 197.10 196.80 196.80 1.6K
08:21 196.88 196.90 196.80 196.80 12.1K
08:22 196.89 196.95 196.89 196.95 0.6K
08:23 197.00 197.30 197.00 197.30 9.1K
08:24 197.10 197.10 197.00 197.00 1.7K
08:25 197.15 197.15 197.15 197.15 0.1K
08:27 197.08 197.25 197.00 197.25 4.9K
08:28 197.10 197.45 197.10 197.45 34.0K
08:29 197.65 197.75 197.60 197.60 19.8K
08:30 197.65 197.70 197.55 197.55 23.5K
08:31 197.55 197.70 197.50 197.70 8.6K
08:32 197.70 197.70 197.59 197.61 8.5K
08:33 197.50 197.65 197.45 197.55 3.3K
08:34 197.45 197.50 197.30 197.45 2.1K
08:35 197.30 197.45 197.30 197.40 0.0K
08:36 197.40 197.40 197.25 197.40 0.0K
08:37 197.25 197.50 197.25 197.35 35.8K
08:38 197.30 197.55 197.30 197.55 2.2K
08:39 197.50 197.50 197.50 197.50 1.8K
08:40 197.27 197.29 197.27 197.27 12.2K
08:41 197.29 197.35 197.15 197.15 3.8K
08:42 197.10 197.10 196.95 196.95 0.0K
08:43 197.02 197.10 196.95 196.95 1.8K
08:44 197.10 197.10 196.95 196.95 0.0K
08:45 196.95 197.10 196.95 197.10 0.0K
08:46 197.02 197.10 197.00 197.00 4.3K
08:47 197.04 197.04 196.95 196.95 3.3K
08:48 196.95 196.95 196.95 196.95 0.0K
08:49 196.80 196.95 196.80 196.95 2.3K
08:50 197.00 197.00 197.00 197.00 2.9K
08:51 197.15 197.20 197.15 197.20 1.8K
08:52 197.15 197.25 197.15 197.25 7.5K
08:53 197.32 197.32 197.32 197.32 16.8K
08:54 197.30 197.35 197.30 197.35 0.0K
08:55 197.35 197.35 197.17 197.17 3.5K
08:56 197.10 197.10 197.10 197.10 0.0K
08:57 197.15 197.25 197.15 197.25 0.0K
08:58 197.25 197.25 197.20 197.20 2.7K
08:59 197.35 197.35 197.17 197.25 2.7K
09:00 197.10 197.10 196.95 196.95 8.0K
09:01 197.00 197.00 196.90 196.95 4.9K
09:02 196.85 196.95 196.85 196.95 1.4K
09:03 196.85 196.85 196.85 196.85 0.0K
09:04 197.05 197.05 196.90 196.90 0.0K
09:05 197.05 197.25 197.05 197.25 16.8K
09:06 197.15 197.15 197.15 197.15 1.4K
09:07 197.15 197.15 197.15 197.15 0.1K
09:08 197.04 197.05 196.95 196.95 8.8K
09:09 197.00 197.15 197.00 197.15 3.7K
09:10 197.14 197.20 197.14 197.15 6.1K
09:11 197.05 197.10 197.05 197.10 2.2K
09:12 196.95 196.95 196.80 196.80 48.1K
09:13 196.90 196.90 196.82 196.90 5.8K
09:14 196.81 197.05 196.80 197.05 12.2K
09:15 196.95 197.10 196.95 197.10 0.3K
09:16 196.96 197.10 196.96 197.10 0.1K
09:17 197.03 197.03 196.95 196.95 8.6K
09:18 197.10 197.10 197.04 197.10 1.3K
09:19 197.05 197.05 197.00 197.00 1.8K
09:20 197.00 197.05 197.00 197.05 0.8K
09:21 197.00 197.00 197.00 197.00 3.0K
09:22 196.90 197.00 196.90 196.90 6.3K
09:23 197.05 197.05 197.05 197.05 0.0K
09:24 196.95 196.95 196.85 196.95 4.5K
09:25 196.95 197.10 196.95 197.10 11.3K
09:26 197.15 197.15 197.10 197.10 0.2K
09:27 197.15 197.15 197.05 197.05 2.6K
09:28 197.10 197.10 197.06 197.06 1.0K
09:29 197.00 197.10 197.00 197.00 28.1K
09:30 197.16 197.20 197.15 197.20 2.1K
09:31 197.19 197.19 197.05 197.08 1.7K
09:32 197.10 197.13 197.05 197.05 0.4K
09:33 197.05 197.10 196.95 197.10 4.9K
09:34 197.25 197.30 197.23 197.23 6.2K
09:35 197.30 197.30 197.15 197.15 0.4K
09:36 197.25 197.25 197.25 197.25 0.4K
09:37 197.15 197.15 197.15 197.15 0.9K
09:38 197.30 197.30 197.18 197.18 2.0K
09:39 197.25 197.25 197.25 197.25 0.3K
09:40 197.10 197.25 197.10 197.18 0.3K
09:41 197.18 197.25 197.10 197.15 3.1K
09:42 197.15 197.25 197.08 197.10 8.1K
09:43 197.12 197.25 197.12 197.25 9.8K
09:44 197.15 197.15 197.15 197.15 0.0K
09:45 197.30 197.30 197.22 197.30 8.2K
09:46 197.35 197.35 197.30 197.35 9.7K
09:47 197.40 197.40 197.30 197.38 3.2K
09:48 197.36 197.45 197.36 197.45 0.6K
09:49 197.35 197.35 197.35 197.35 0.0K
09:50 197.42 197.42 197.30 197.35 7.3K
09:51 197.35 197.40 197.35 197.40 1.8K
09:52 197.20 197.28 197.20 197.28 1.6K
09:53 197.20 197.40 197.20 197.40 4.3K
09:54 197.55 197.55 197.50 197.50 13.1K
09:55 197.45 197.45 197.20 197.45 0.4K
09:56 197.35 197.40 197.30 197.40 0.2K
09:57 197.50 197.50 197.35 197.38 0.6K
09:58 197.35 197.43 197.35 197.43 1.8K
09:59 197.35 197.35 197.35 197.35 1.0K
10:00 197.50 197.53 197.43 197.50 4.3K
10:01 197.40 197.50 197.40 197.50 0.1K
10:02 197.45 197.60 197.45 197.60 8.9K
10:03 197.40 197.50 197.40 197.40 4.9K
10:04 197.45 197.50 197.40 197.50 11.3K
10:05 197.35 197.60 197.35 197.60 5.6K
10:06 197.45 197.60 197.45 197.60 0.0K
10:07 197.60 197.60 197.52 197.52 2.9K
10:08 197.60 197.60 197.53 197.53 4.2K
10:09 197.53 197.60 197.45 197.45 8.1K
10:10 197.60 197.60 197.50 197.55 0.2K
10:11 197.45 197.55 197.45 197.55 0.6K
10:12 197.60 197.60 197.55 197.55 4.8K
10:13 197.55 197.55 197.55 197.55 0.0K
10:14 197.45 197.48 197.45 197.48 4.2K
10:15 197.45 197.55 197.45 197.50 1.7K
10:16 197.50 197.50 197.45 197.45 2.3K
10:17 197.45 197.50 197.43 197.45 2.7K
10:18 197.43 197.45 197.40 197.40 2.7K
10:19 197.35 197.40 197.35 197.40 4.2K
10:20 197.45 197.45 197.30 197.30 3.5K
10:21 197.25 197.35 197.25 197.35 6.9K
10:23 197.25 197.25 197.25 197.25 0.0K
10:24 197.40 197.40 197.40 197.40 1.0K
10:25 197.40 197.50 197.33 197.50 5.9K
10:26 197.55 197.55 197.40 197.55 0.0K
10:27 197.40 197.55 197.40 197.48 6.9K
10:28 197.40 197.50 197.40 197.50 1.6K
10:29 197.40 197.45 197.38 197.45 11.7K
10:30 197.50 197.55 197.50 197.53 5.9K
10:31 197.60 197.60 197.55 197.55 3.1K
10:32 197.60 197.60 197.50 197.54 144.3K
10:33 197.60 197.70 197.60 197.66 5.4K
10:34 197.66 197.66 197.66 197.66 2.3K
10:35 197.58 197.65 197.58 197.60 2.8K
10:36 197.50 197.60 197.50 197.60 1.7K
10:37 197.49 197.55 197.49 197.55 0.5K
10:38 197.55 197.55 197.48 197.48 5.8K
10:39 197.45 197.49 197.40 197.40 1.9K
10:40 197.38 197.45 197.38 197.45 0.6K
10:41 197.36 197.50 197.30 197.50 3.8K
10:42 197.45 197.55 197.45 197.55 2.3K
10:43 197.55 197.57 197.55 197.57 2.1K
10:44 197.60 197.60 197.60 197.60 0.0K
10:45 197.60 197.60 197.60 197.60 0.0K
10:46 197.60 197.60 197.52 197.57 2.1K
10:47 197.60 197.60 197.45 197.55 0.0K
10:48 197.55 197.55 197.55 197.55 0.0K
10:49 197.55 197.55 197.40 197.40 0.0K
10:50 197.55 197.60 197.40 197.56 143.0K
10:51 197.50 197.60 197.50 197.60 8.4K
10:52 197.58 197.58 197.58 197.58 1.9K
10:53 197.55 197.60 197.55 197.60 1.9K
10:54 197.65 197.65 197.65 197.65 0.1K
10:55 197.75 197.75 197.75 197.75 2.5K
10:57 197.65 197.65 197.65 197.65 0.1K
10:58 197.75 197.75 197.75 197.75 0.0K
10:59 197.75 197.75 197.50 197.50 2.1K
11:00 197.60 197.60 197.50 197.55 2.5K
11:01 197.48 197.48 197.45 197.45 8.6K
11:02 197.50 197.50 197.50 197.50 0.3K
11:03 197.55 197.55 197.51 197.51 0.3K
11:04 197.48 197.48 197.48 197.48 3.5K
11:05 197.45 197.45 197.45 197.45 0.1K
11:07 197.30 197.40 197.30 197.35 180.9K
11:08 197.20 197.30 197.20 197.30 3.0K
11:09 197.20 197.20 197.15 197.15 3.5K
11:10 197.15 197.20 197.15 197.20 3.8K
11:11 197.15 197.15 197.15 197.15 0.3K
11:12 197.30 197.30 197.15 197.23 2.7K
11:13 197.20 197.23 197.20 197.23 6.3K
11:14 197.29 197.30 197.29 197.30 0.0K
11:15 197.25 197.25 197.25 197.25 0.0K
11:16 197.20 197.20 197.20 197.20 0.0K
11:17 197.25 197.25 197.25 197.25 0.0K
11:18 197.20 197.20 197.20 197.20 3.8K
11:19 197.20 197.20 197.20 197.20 0.3K
11:20 197.17 197.17 197.15 197.15 1.0K
11:21 197.15 197.19 197.15 197.15 2.7K
11:22 197.25 197.25 197.25 197.25 0.0K
11:23 197.25 197.25 197.13 197.13 1.3K
11:25 197.15 197.15 196.95 196.95 150.7K
11:26 197.00 197.00 196.95 197.00 14.0K
11:27 196.98 197.00 196.98 197.00 1.6K
11:28 197.00 197.05 196.95 197.00 16.8K
11:29 197.10 197.10 196.95 197.00 2.7K
11:30 197.00 197.05 197.00 197.01 2.1K
11:31 196.95 197.05 196.95 196.95 0.0K
11:32 197.00 197.00 197.00 197.00 0.8K
11:33 197.05 197.05 197.05 197.05 0.2K
11:34 197.00 197.00 196.95 197.00 9.3K
11:35 196.95 197.05 196.95 197.05 1.2K
11:36 196.95 196.95 196.95 196.95 0.5K
11:37 196.95 197.00 196.95 197.00 1.0K
11:38 197.05 197.10 197.05 197.10 7.3K
11:39 197.25 197.25 197.15 197.15 3.3K
11:40 197.30 197.30 197.16 197.30 0.1K
11:41 197.30 197.30 197.20 197.30 1.1K
11:42 197.25 197.25 197.25 197.25 0.7K
11:43 197.25 197.25 197.25 197.25 4.5K
11:44 197.30 197.30 197.30 197.30 0.0K
11:45 197.23 197.30 197.23 197.30 1.7K
11:47 197.30 197.30 197.30 197.30 5.9K
11:48 197.35 197.35 197.35 197.35 6.3K
11:49 197.18 197.20 197.18 197.20 1.5K
11:50 197.23 197.25 197.23 197.25 2.5K
11:51 197.25 197.25 197.20 197.22 9.0K
11:52 197.15 197.20 197.15 197.20 2.7K
11:53 197.22 197.30 197.22 197.30 6.9K
11:54 197.35 197.35 197.20 197.20 2.2K
11:55 197.31 197.40 197.25 197.40 4.4K
11:56 197.45 197.45 197.35 197.45 8.0K
11:57 197.55 197.55 197.45 197.45 2.4K
11:58 197.45 197.60 197.45 197.60 3.3K
11:59 197.55 197.55 197.45 197.45 4.5K
12:00 197.45 197.45 197.45 197.45 8.0K
12:02 197.40 197.40 197.35 197.35 5.3K
12:03 197.30 197.30 197.30 197.30 0.7K
12:04 197.30 197.30 197.30 197.30 0.0K
12:05 197.35 197.40 197.35 197.40 1.2K
12:06 197.35 197.40 197.35 197.35 2.8K
12:07 197.45 197.45 197.45 197.45 2.1K
12:08 197.40 197.40 197.40 197.40 13.0K
12:09 197.50 197.50 197.45 197.45 0.7K
12:10 197.35 197.40 197.35 197.40 181.4K
12:11 197.30 197.35 197.30 197.30 0.3K
12:12 197.33 197.33 197.30 197.30 8.9K
12:13 197.35 197.35 197.28 197.28 0.5K
12:14 197.20 197.20 197.20 197.20 0.3K
12:15 197.30 197.35 197.30 197.35 0.1K
12:16 197.35 197.35 197.20 197.28 24.8K
12:17 197.30 197.30 197.20 197.20 8.4K
12:18 197.12 197.12 197.12 197.12 0.2K
12:19 197.25 197.25 197.25 197.25 0.0K
12:20 197.15 197.15 197.10 197.10 2.0K
12:21 197.20 197.20 197.20 197.20 5.3K
12:22 197.15 197.25 197.10 197.25 5.2K
12:23 197.25 197.30 197.25 197.30 3.7K
12:24 197.30 197.30 197.30 197.30 0.0K
12:25 197.30 197.30 197.29 197.29 7.1K
12:26 197.30 197.30 197.30 197.30 2.8K
12:27 197.30 197.30 197.30 197.30 0.0K
12:28 197.22 197.22 197.22 197.22 50.0K
12:29 197.20 197.25 197.20 197.25 75.0K
12:30 197.15 197.20 197.15 197.15 6.1K
12:31 197.25 197.35 197.25 197.30 13.9K
12:32 197.40 197.40 197.40 197.40 0.0K
12:33 197.40 197.70 197.40 197.70 29.8K
12:34 197.63 197.65 197.63 197.65 12.3K
12:35 197.70 197.70 197.65 197.65 0.8K
12:36 197.80 197.80 197.70 197.70 0.1K
12:37 197.80 197.80 197.74 197.74 1.1K
12:38 197.80 197.80 197.80 197.80 8.2K
12:39 197.79 197.85 197.75 197.85 1.6K
12:40 197.81 197.95 197.81 197.95 15.0K
12:41 197.90 198.00 197.85 198.00 1.9K
12:43 198.00 198.00 198.00 198.00 0.0K
12:45 197.93 197.93 197.93 197.93 7.3K
12:46 197.90 197.90 197.90 197.90 0.5K
12:47 197.95 197.95 197.90 197.90 4.4K
12:48 197.95 197.95 197.90 197.90 0.7K
12:49 197.85 197.95 197.85 197.95 0.0K
12:50 197.95 197.95 197.95 197.95 0.1K
12:51 197.85 197.85 197.85 197.85 0.1K
12:52 197.95 197.95 197.90 197.90 3.1K
12:53 197.95 197.95 197.85 197.85 0.0K
12:54 197.95 197.96 197.95 197.96 18.2K
12:55 198.00 198.05 197.95 198.04 17.2K
12:56 198.01 198.01 198.00 198.00 0.6K
12:57 197.95 198.04 197.95 198.04 3.9K
12:58 197.89 197.95 197.89 197.95 2.0K
12:59 197.85 197.85 197.85 197.85 1.1K
13:00 197.95 197.95 197.90 197.95 0.4K
13:01 198.00 198.00 197.95 197.95 7.7K
13:02 198.00 198.05 198.00 198.05 1.4K
13:03 197.95 198.05 197.95 198.05 0.0K
13:04 198.00 198.00 198.00 198.00 5.0K
13:05 198.05 198.05 198.05 198.05 0.0K
13:06 198.05 198.05 197.95 197.95 5.2K
13:07 197.94 197.94 197.90 197.90 0.2K
13:08 197.90 197.90 197.90 197.90 0.1K
13:09 197.86 197.95 197.86 197.95 3.4K
13:10 197.95 197.95 197.80 197.83 18.5K
13:11 197.80 197.81 197.80 197.81 0.1K
13:12 197.75 197.80 197.75 197.80 0.3K
13:13 197.80 197.90 197.80 197.90 9.8K
13:14 197.95 197.95 197.85 197.89 2.9K
13:15 197.87 197.95 197.85 197.95 0.7K
13:16 197.95 197.95 197.85 197.85 2.1K
13:17 197.88 197.90 197.88 197.90 2.1K
13:20 197.90 197.90 197.90 197.90 0.4K
13:21 197.95 197.95 197.85 197.85 1.7K
13:22 197.90 197.95 197.90 197.95 2.0K
13:23 197.95 197.95 197.95 197.95 4.7K
13:24 198.00 198.00 197.90 197.90 1.1K
13:25 198.00 198.00 197.90 198.00 2.2K
13:26 198.00 198.00 197.80 197.80 12.4K
13:27 197.75 197.80 197.75 197.80 109.1K
13:28 197.76 197.80 197.76 197.80 5.4K
13:29 197.85 197.85 197.80 197.80 7.1K
13:30 197.80 197.80 197.80 197.80 0.3K
13:31 197.80 197.80 197.80 197.80 3.2K
13:32 197.75 197.85 197.75 197.85 0.7K
13:33 197.75 197.85 197.70 197.85 3.4K
13:34 197.80 197.80 197.80 197.80 1.5K
13:35 197.75 197.75 197.75 197.75 0.6K
13:36 197.75 197.75 197.75 197.75 1.9K
13:37 197.70 197.75 197.70 197.70 4.1K
13:38 197.75 197.75 197.75 197.75 4.3K
13:39 197.85 197.95 197.85 197.90 4.5K
13:40 197.80 197.90 197.80 197.85 1.7K
13:41 197.84 197.84 197.80 197.80 3.5K
13:42 197.80 197.80 197.75 197.80 1.5K
13:43 197.75 197.75 197.65 197.70 146.3K
13:44 197.70 197.70 197.70 197.70 0.0K
13:45 197.70 197.85 197.70 197.85 1.9K
13:46 197.80 197.80 197.70 197.80 1.4K
13:47 197.70 197.80 197.70 197.80 20.1K
13:49 197.80 197.80 197.65 197.65 0.1K
13:50 197.80 197.80 197.73 197.73 9.8K
13:51 197.80 197.80 197.80 197.80 2.8K
13:52 197.80 197.80 197.80 197.80 0.0K
13:53 197.75 197.75 197.75 197.75 0.0K
13:54 197.75 197.80 197.70 197.80 40.8K
13:55 197.75 197.75 197.65 197.65 10.7K
13:56 197.60 197.60 197.60 197.60 2.5K
13:57 197.65 197.65 197.65 197.65 0.1K
13:58 197.65 197.65 197.65 197.65 0.1K
13:59 197.65 197.70 197.65 197.65 5.9K
14:00 197.69 197.70 197.65 197.65 10.1K
14:01 197.65 197.65 197.65 197.65 0.0K
14:02 197.75 197.75 197.75 197.75 0.0K
14:03 197.75 197.75 197.70 197.70 5.5K
14:04 197.65 197.70 197.65 197.65 0.1K
14:05 197.66 197.66 197.66 197.66 9.0K
14:06 197.60 197.65 197.60 197.65 1.8K
14:07 197.70 197.70 197.70 197.70 0.3K
14:08 197.65 197.65 197.60 197.60 5.2K
14:09 197.65 197.65 197.65 197.65 1.5K
14:10 197.60 197.60 197.48 197.48 5.5K
14:11 197.60 197.60 197.55 197.55 0.8K
14:12 197.50 197.50 197.50 197.50 0.0K
14:13 197.60 197.60 197.50 197.50 0.1K
14:15 197.55 197.60 197.55 197.60 8.9K
14:16 197.60 197.60 197.60 197.60 0.0K
14:17 197.65 197.65 197.60 197.65 19.0K
14:18 197.65 197.75 197.65 197.70 2.0K
14:19 197.78 197.78 197.65 197.65 13.9K
14:20 197.75 197.75 197.69 197.70 1.8K
14:21 197.75 197.75 197.75 197.75 0.3K
14:22 197.80 197.85 197.80 197.85 0.3K
14:23 197.80 197.80 197.75 197.75 3.6K
14:24 197.81 197.81 197.76 197.76 0.4K
14:25 197.79 197.90 197.79 197.86 9.2K
14:26 197.90 197.90 197.88 197.88 6.4K
14:27 197.87 197.90 197.85 197.90 19.7K
14:28 197.85 197.95 197.85 197.95 2.5K
14:29 198.00 198.00 197.95 198.00 9.3K
14:30 198.05 198.05 197.95 197.95 17.6K
14:31 197.95 197.95 197.90 197.95 2.9K
14:32 197.95 197.95 197.85 197.85 10.9K
14:33 197.90 197.90 197.80 197.80 5.7K
14:34 197.75 198.20 197.75 198.20 25.7K
14:35 198.25 198.30 198.10 198.15 26.4K
14:36 198.15 198.15 198.00 198.15 3.5K
14:37 198.25 198.25 198.25 198.25 5.1K
14:38 198.25 198.25 198.15 198.20 13.0K
14:39 198.15 198.20 198.15 198.20 1.8K
14:40 198.20 198.30 198.20 198.30 4.0K
14:41 198.30 198.35 198.28 198.31 2.1K
14:42 198.35 198.35 198.15 198.15 5.1K
14:43 198.20 198.25 198.15 198.25 11.1K
14:44 198.10 198.15 198.08 198.08 13.1K
14:45 198.10 198.10 197.85 197.95 7.2K
14:46 197.95 198.05 197.95 197.95 22.5K
14:47 197.95 197.95 197.85 197.93 7.4K
14:48 197.93 197.93 197.85 197.85 11.7K
14:49 198.00 198.00 198.00 198.00 0.0K
14:50 198.00 198.00 197.92 198.00 0.2K
14:51 197.95 197.95 197.80 197.80 13.1K
14:52 197.85 197.90 197.85 197.90 17.7K
14:53 197.85 197.85 197.60 197.65 21.3K
14:54 197.45 197.60 197.40 197.40 59.8K
14:55 197.45 197.50 197.25 197.25 16.5K
14:56 197.20 197.20 197.10 197.10 4.7K
14:57 197.20 197.20 197.10 197.20 14.1K
14:58 197.10 197.20 197.10 197.10 32.9K
14:59 196.95 197.05 196.95 196.95 4.5K
15:00 196.90 197.05 196.90 196.97 1.9K
15:01 196.92 197.00 196.90 196.95 10.8K
15:02 196.90 196.90 196.90 196.90 1.1K
15:03 196.95 196.95 196.92 196.95 1.4K
15:04 196.95 197.00 196.95 197.00 5.8K
15:05 197.05 197.05 196.99 196.99 0.8K
15:06 197.05 197.05 196.90 197.05 4.7K
15:07 197.05 197.05 196.95 197.05 9.4K
15:08 197.05 197.05 196.98 196.98 1.7K
15:09 196.99 197.05 196.95 197.00 7.2K
15:10 197.05 197.05 197.01 197.05 2.3K
15:11 196.96 196.96 196.95 196.95 0.1K
15:12 196.95 197.00 196.95 197.00 6.2K
15:13 196.95 197.05 196.95 197.05 1.7K
15:14 197.05 197.10 196.95 197.05 8.7K
15:15 197.05 197.10 196.95 197.10 5.7K
15:16 197.25 197.25 197.15 197.15 3.8K
15:17 197.25 197.25 197.15 197.25 4.2K
15:18 197.30 197.30 197.20 197.20 2.3K
15:19 197.15 197.17 197.05 197.05 8.9K
15:20 196.95 197.05 196.95 197.05 14.5K
15:21 197.15 197.15 197.15 197.15 0.0K
15:22 197.11 197.15 197.05 197.05 4.8K
15:23 196.95 197.00 196.90 197.00 35.2K
15:24 197.10 197.10 196.95 197.05 3.4K
15:25 197.05 197.05 196.80 196.95 5.4K
15:26 196.90 196.90 196.90 196.90 14.3K
15:28 196.85 196.95 196.85 196.95 3.1K
15:29 196.95 197.05 196.95 197.05 8.9K
15:30 197.05 197.05 197.00 197.00 6.3K
15:31 197.00 197.00 196.95 196.95 3.1K
15:32 197.05 197.05 196.95 197.05 3.2K
15:33 197.05 197.05 196.85 196.85 31.8K
15:34 196.85 196.85 196.75 196.75 7.4K
15:35 196.75 196.75 196.65 196.70 11.1K
15:36 196.65 196.65 196.65 196.65 4.4K
15:37 196.75 196.75 196.75 196.75 1.9K
15:38 196.69 196.69 196.65 196.65 5.4K
15:39 196.70 196.70 196.65 196.70 2.3K
15:40 196.60 196.60 196.30 196.30 30.3K
15:41 196.55 196.55 196.30 196.30 25.8K
15:42 196.40 196.40 196.25 196.25 19.5K
15:43 196.20 196.27 196.20 196.27 12.8K
15:44 196.30 196.30 196.30 196.30 0.2K
15:45 196.30 196.30 196.20 196.30 14.2K
15:46 196.40 196.40 196.30 196.30 15.7K
15:47 196.35 196.35 196.10 196.10 38.4K
15:48 196.20 197.30 196.15 196.15 187.2K
15:49 196.10 196.10 196.00 196.00 21.5K
15:50 195.90 195.90 195.58 195.65 52.6K
15:51 195.65 195.65 195.60 195.60 7.8K
15:52 195.50 195.85 195.50 195.65 91.0K
15:53 195.75 195.90 195.63 195.90 26.7K
15:54 195.90 196.00 195.80 196.00 23.5K
15:55 196.00 196.00 195.95 195.95 6.6K
15:56 196.00 196.10 195.95 195.95 21.9K
15:57 195.95 196.10 195.95 196.10 0.3K
15:58 196.00 196.00 196.00 196.00 9.1K
15:59 195.95 195.95 195.95 195.95 0.5K
16:00 195.95 195.95 195.81 195.85 10.7K
16:01 195.90 195.95 195.90 195.95 11.5K
16:02 196.00 196.05 196.00 196.00 24.3K
16:03 196.00 196.20 196.00 196.20 39.2K
16:04 196.20 196.25 196.15 196.15 1.4K
16:05 196.30 196.30 196.21 196.21 19.1K
16:06 196.25 196.30 196.25 196.30 5.2K
16:07 196.30 196.40 196.25 196.40 31.7K
16:08 196.40 196.45 196.40 196.45 9.2K
16:09 196.35 196.35 196.25 196.25 7.7K
16:10 196.23 196.23 196.20 196.20 6.4K
16:11 196.15 196.20 196.15 196.20 2.1K
16:12 196.20 196.30 196.20 196.30 5.0K
16:13 196.25 196.25 196.25 196.25 0.7K
16:14 196.25 196.27 196.20 196.25 11.6K
16:15 196.30 196.40 196.20 196.30 13.1K
16:16 196.40 196.40 196.30 196.30 5.5K
16:17 196.27 196.30 196.27 196.30 1.8K
16:18 196.28 196.30 196.25 196.25 71.1K
16:19 196.30 196.35 196.30 196.30 10.4K
16:20 196.30 196.45 196.30 196.40 34.7K
16:21 196.35 196.50 196.35 196.50 2.3K
16:22 196.40 196.45 196.40 196.45 3.4K
16:23 196.50 196.55 196.45 196.45 11.6K
16:24 196.55 196.60 196.53 196.53 20.8K
16:25 196.60 196.65 196.55 196.55 31.9K
16:26 196.55 196.55 196.50 196.50 12.0K
16:27 196.50 196.60 196.50 196.60 13.3K
16:28 196.45 196.60 196.45 196.54 19.8K
16:29 196.50 196.50 196.35 196.35 29.8K
16:35 196.50 196.50 196.50 196.50 11,457.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 196.00 196.35 192.55 193.35 27.4M
2025-09-26 195.75 196.30 195.05 195.60 9.9M
2025-09-25 192.25 196.90 192.25 195.85 18.6M
2025-09-24 196.75 198.00 194.70 196.90 15.4M
2025-09-23 197.60 198.30 195.40 196.50 16.1M
2025-09-22 197.10 197.65 194.00 197.10 15.5M
2025-09-19 201.80 201.80 196.95 197.80 43.8M
2025-09-18 199.85 201.20 198.80 200.90 13.0M
2025-09-17 199.30 200.50 198.30 199.65 13.8M
2025-09-16 201.50 201.60 198.50 198.50 15.4M
2025-09-15 203.50 204.00 196.60 201.80 20.9M
2025-09-12 205.00 206.70 204.60 205.70 10.0M
2025-09-11 201.30 204.70 201.30 204.40 10.0M
2025-09-10 203.50 204.50 201.70 201.70 26.8M
2025-09-09 203.40 204.50 201.60 203.30 131.8M
2025-09-08 205.30 205.30 202.90 203.60 18.6M
2025-09-05 205.20 206.00 203.60 204.70 12.7M
2025-09-04 203.10 206.30 200.60 204.40 25.1M
2025-09-03 209.30 209.50 206.10 206.10 19.0M
2025-09-02 211.60 212.80 205.50 209.70 19.1M
2025-09-01 215.80 215.90 210.90 212.20 7.4M
2025-08-29 218.20 218.70 215.80 216.50 15.1M
2025-08-28 216.90 217.90 214.80 217.20 18.1M
2025-08-27 215.70 217.50 215.30 215.90 14.3M
2025-08-26 215.00 216.50 212.90 216.50 33.1M
2025-08-22 211.80 213.90 211.30 213.10 6.8M
2025-08-21 212.50 212.70 211.10 212.00 7.9M
2025-08-20 210.80 212.90 209.60 212.80 48.1M
2025-08-19 214.40 214.40 210.20 210.50 14.3M
2025-08-18 213.30 214.40 212.40 213.90 7.7M
2025-08-15 214.70 214.80 210.70 212.20 11.0M
2025-08-14 214.00 216.90 212.60 214.00 18.0M
2025-08-13 209.90 213.50 209.90 213.50 13.7M
2025-08-12 209.70 212.70 208.50 210.20 256.0M
2025-08-11 209.10 209.10 207.40 208.30 13.1M
2025-08-08 207.10 207.90 206.00 207.00 13.4M
2025-08-07 205.50 208.00 203.60 205.70 17.2M
2025-08-06 211.90 213.20 209.30 212.10 21.1M
2025-08-05 211.20 211.60 209.00 211.10 22.1M
2025-08-04 207.40 212.10 207.10 211.50 17.7M
2025-08-01 205.40 208.00 203.90 207.20 10.5M
2025-07-31 207.60 208.00 204.40 207.10 15.8M
2025-07-30 207.80 208.40 205.10 208.20 12.0M
2025-07-29 211.20 212.00 207.10 207.80 21.3M
2025-07-28 222.10 222.80 210.10 211.40 14.3M
2025-07-25 219.00 223.60 217.70 222.70 28.7M
2025-07-24 199.40 221.20 199.40 220.20 49.1M
2025-07-23 200.00 201.60 199.30 199.40 9.1M
2025-07-22 199.45 201.10 199.45 200.70 10.6M
2025-07-21 199.00 200.50 197.35 199.90 10.9M
2025-07-18 198.00 198.90 196.80 197.95 18.5M
2025-07-17 196.20 197.85 195.80 197.85 8.8M
2025-07-16 194.30 196.65 194.10 196.10 9.6M
2025-07-15 196.25 196.25 193.70 194.65 9.5M
2025-07-14 194.05 195.75 192.00 195.70 8.9M
2025-07-11 194.55 196.00 194.00 194.65 9.5M
2025-07-10 197.60 198.80 195.40 195.50 11.3M
2025-07-09 196.30 197.40 196.05 197.00 8.6M
2025-07-08 195.55 196.30 194.10 195.30 12.2M
2025-07-07 196.65 197.40 195.80 196.30 6.5M
2025-07-04 195.40 197.50 195.35 196.70 4.4M
2025-07-03 193.20 195.75 192.55 195.40 12.1M
2025-07-02 197.20 197.20 191.35 192.85 11.7M
2025-07-01 194.45 196.65 194.15 196.45 10.7M
2025-06-30 194.20 194.75 190.70 193.75 17.8M
2025-06-27 192.50 193.95 190.80 193.90 12.6M
2025-06-26 191.15 194.35 191.15 192.55 14.2M
2025-06-25 191.95 192.10 189.85 190.95 9.9M
2025-06-24 192.00 192.50 187.65 191.90 52.5M
2025-06-23 191.50 192.10 190.10 191.50 11.2M
2025-06-20 191.85 192.40 190.75 192.40 90.3M
2025-06-19 189.95 191.50 189.30 191.15 10.8M
2025-06-18 188.60 189.35 187.70 189.35 15.2M
2025-06-17 184.35 188.20 183.35 188.20 15.4M
2025-06-16 183.75 187.25 183.55 185.00 20.5M
2025-06-13 183.75 185.85 183.05 184.05 19.5M
2025-06-12 180.00 188.40 179.75 185.45 35.4M
2025-06-11 177.00 181.25 176.85 180.80 20.3M
2025-06-10 176.70 177.95 175.75 176.30 11.8M
2025-06-09 176.95 178.30 175.30 175.95 9.3M
2025-06-06 179.40 181.10 177.50 178.00 14.8M
2025-06-05 176.90 179.50 176.45 179.30 11.5M
2025-06-04 176.00 176.95 174.80 176.95 11.2M
2025-06-03 178.40 178.40 175.10 176.50 10.9M
2025-06-02 178.65 179.75 177.85 179.00 11.2M
2025-05-30 175.60 179.45 174.75 179.45 106.0M
2025-05-29 171.85 174.40 171.70 173.95 7.7M
2025-05-28 173.75 175.70 173.05 174.70 217.7M
2025-05-27 172.95 176.85 172.60 173.70 14.1M
2025-05-23 174.70 179.65 171.50 173.00 18.2M
2025-05-22 167.00 175.35 160.35 175.35 34.2M
2025-05-21 169.10 169.55 166.80 169.25 20.5M
2025-05-20 168.20 171.35 167.60 170.05 20.3M
2025-05-19 166.90 168.35 165.30 167.80 18.2M
2025-05-16 166.00 166.50 164.45 166.20 32.4M
2025-05-15 162.15 165.15 159.85 165.15 22.4M
2025-05-14 160.50 163.15 160.20 162.30 12.1M
2025-05-13 163.05 163.80 160.40 161.45 12.1M
2025-05-12 166.05 167.00 161.65 163.35 15.1M
2025-05-09 161.80 166.40 161.80 165.25 10.1M
2025-05-08 164.30 165.55 161.65 162.50 24.2M
2025-05-07 164.35 167.35 162.85 166.45 26.1M
2025-05-06 172.00 172.35 169.05 169.40 16.6M
2025-05-02 174.20 174.45 170.80 171.05 12.5M
2025-05-01 173.75 173.75 171.00 172.35 9.3M
2025-04-30 173.10 174.30 172.60 173.80 20.0M
2025-04-29 173.30 173.50 170.25 171.80 12.8M
2025-04-28 167.80 172.30 167.65 171.95 17.5M
2025-04-25 166.20 168.40 165.15 168.00 14.8M
2025-04-24 166.60 167.10 164.65 166.60 10.1M
2025-04-23 167.45 169.00 165.75 167.20 15.0M
2025-04-22 165.60 168.75 165.00 168.20 17.0M
2025-04-17 166.00 166.60 163.70 165.70 10.4M
2025-04-16 167.25 168.40 165.40 166.85 15.0M
2025-04-15 165.95 167.05 164.70 166.65 11.2M
2025-04-14 161.95 166.15 161.15 165.45 16.8M
2025-04-11 157.85 161.90 156.85 160.70 21.2M
2025-04-10 156.60 159.00 155.60 157.10 21.3M
2025-04-09 149.65 152.30 148.90 150.55 33.1M
2025-04-08 155.50 156.15 149.50 151.30 33.9M
2025-04-07 159.45 160.15 153.00 156.20 35.2M
2025-04-04 173.95 174.20 162.05 163.85 29.7M
2025-04-03 165.75 173.45 165.00 173.45 171.5M
2025-04-02 166.20 167.45 164.70 166.55 18.0M
2025-04-01 166.30 168.25 166.20 167.10 13.9M
2025-03-31 165.55 165.85 163.10 165.85 19.7M
2025-03-28 163.20 166.55 163.10 165.30 12.3M
2025-03-27 164.20 165.10 161.60 162.80 12.4M
2025-03-26 163.85 165.25 162.90 165.15 12.7M
2025-03-25 164.05 165.50 162.50 163.35 13.8M
2025-03-24 163.95 164.55 163.00 164.05 11.8M
2025-03-21 161.90 164.50 161.30 164.35 46.2M
2025-03-20 160.50 163.20 160.20 163.20 17.2M
2025-03-19 161.10 161.10 159.45 159.90 14.0M
2025-03-18 159.00 162.15 159.00 161.20 20.6M
2025-03-17 157.25 159.20 156.75 158.70 28.0M
2025-03-14 156.25 157.20 154.70 156.90 21.0M
2025-03-13 153.15 156.40 152.80 156.40 28.9M
2025-03-12 156.00 156.40 150.25 152.75 25.2M
2025-03-11 159.70 161.00 156.05 156.30 19.9M
2025-03-10 158.00 161.80 154.10 160.95 24.0M
2025-03-07 152.05 160.85 151.70 160.25 24.9M
2025-03-06 151.75 153.05 150.65 152.40 18.5M
2025-03-05 155.05 155.65 151.25 151.25 18.8M
2025-03-04 155.80 156.20 154.30 154.85 13.7M
2025-03-03 159.45 160.15 156.00 156.30 12.3M
2025-02-28 157.45 161.25 157.35 159.80 32.2M
2025-02-27 154.25 157.60 154.25 157.60 13.2M
2025-02-26 153.30 156.00 153.00 154.75 12.0M
2025-02-25 152.45 155.10 152.30 154.30 11.8M
2025-02-24 150.90 153.10 150.40 152.80 10.1M
2025-02-21 147.45 150.60 147.20 150.60 14.7M
2025-02-20 147.80 148.20 146.55 147.00 9.9M
2025-02-19 146.75 148.20 144.90 147.45 14.7M
2025-02-18 145.85 147.60 141.70 147.15 43.0M
2025-02-17 151.45 152.05 150.85 151.55 6.2M
2025-02-14 151.15 151.55 149.80 151.35 15.8M
2025-02-13 151.85 152.40 150.20 150.80 9.8M
2025-02-12 151.20 152.55 150.85 151.40 10.8M
2025-02-11 150.00 151.10 149.35 150.50 21.7M
2025-02-10 148.65 150.45 148.65 149.65 11.6M
2025-02-07 149.15 150.05 148.25 149.00 22.4M
2025-02-06 145.95 149.35 145.40 148.85 17.1M
2025-02-05 141.95 145.50 141.75 145.20 14.1M
2025-02-04 143.00 143.40 140.55 141.85 163.1M
2025-02-03 140.20 143.75 140.05 143.55 15.6M
2025-01-31 143.35 144.35 141.00 141.90 23.1M
2025-01-30 146.00 146.15 139.35 143.65 30.5M
2025-01-29 143.30 146.00 142.90 146.00 17.3M
2025-01-28 140.35 144.10 139.95 143.50 12.9M
2025-01-27 139.30 141.60 139.20 140.30 14.2M
2025-01-24 141.10 141.85 138.95 139.40 15.5M
2025-01-23 141.90 142.60 140.20 141.10 12.2M
2025-01-22 140.95 142.90 140.40 141.85 14.2M
2025-01-21 141.05 142.00 139.60 141.45 15.9M
2025-01-20 141.85 143.10 141.20 142.15 9.6M
2025-01-17 141.30 143.10 141.25 142.45 20.3M
2025-01-16 140.65 141.40 138.05 140.60 11.7M
2025-01-15 139.65 141.15 138.70 140.60 26.0M
2025-01-14 139.25 140.50 138.55 138.60 14.2M
2025-01-13 138.05 139.90 137.30 138.85 12.7M
2025-01-10 143.25 143.65 137.70 138.30 167.9M
2025-01-09 143.85 145.65 143.15 143.45 14.3M
2025-01-08 144.95 146.00 141.70 143.75 24.8M
2025-01-07 147.60 147.90 145.15 145.50 13.2M
2025-01-06 145.65 148.10 145.00 147.85 16.3M
2025-01-03 147.25 148.05 145.90 145.90 7.2M
2025-01-02 144.30 147.50 144.25 147.20 9.3M