BURSA OPTIMO RT (VT)

VT
🏛️ 墨西哥 →
443.40
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
07:30 437.12 437.34 437.06 437.06 228.9K
07:31 437.06 437.10 436.99 437.10 30.9K
07:32 437.12 437.26 437.09 437.26 26.5K
07:33 437.29 437.52 437.29 437.45 171.4K
07:34 437.57 437.57 437.34 437.40 64.5K
07:35 437.64 437.86 437.64 437.77 49.9K
07:36 437.84 438.10 437.81 438.10 274.6K
07:37 438.20 438.31 438.15 438.31 53.3K
07:38 438.30 438.41 438.03 438.03 84.0K
07:39 437.54 437.65 437.54 437.65 32.4K
07:40 438.09 438.09 437.71 437.78 37.0K
07:41 437.72 437.99 437.72 437.99 107.4K
07:42 437.90 437.90 437.58 437.58 86.9K
07:43 437.68 437.79 437.68 437.78 500.4K
07:44 437.65 437.75 437.16 437.16 39.7K
07:45 437.20 437.43 437.15 437.43 114.5K
07:46 437.56 437.72 437.36 437.72 84.6K
07:47 437.80 438.13 437.77 438.12 30.1K
07:48 438.20 438.20 438.14 438.17 29.7K
07:49 438.30 438.30 438.20 438.20 17.4K
07:50 438.17 438.17 437.99 437.99 54.0K
07:51 438.03 438.09 438.00 438.09 25.9K
07:52 437.87 437.95 437.73 437.95 66.2K
07:53 437.91 437.91 437.73 437.84 19.3K
07:54 437.73 437.87 437.65 437.81 44.9K
07:55 437.91 437.91 437.80 437.80 36.2K
07:56 437.78 437.90 437.71 437.90 28.4K
07:57 437.95 438.14 437.95 438.14 38.3K
07:58 438.05 438.13 438.03 438.03 24.2K
07:59 438.10 438.10 437.84 437.84 162.5K
08:00 437.70 437.70 437.55 437.68 101.5K
08:01 437.51 437.75 437.51 437.71 47.9K
08:02 437.75 437.86 437.70 437.86 21.7K
08:03 437.90 437.90 437.79 437.89 122.0K
08:04 438.02 438.22 438.02 438.22 54.3K
08:05 438.26 438.26 438.11 438.11 46.3K
08:06 438.13 438.21 438.13 438.18 115.0K
08:07 438.17 438.30 438.17 438.30 105.5K
08:08 438.88 438.88 438.56 438.56 158.4K
08:09 438.33 438.42 438.33 438.41 54.4K
08:10 438.35 438.35 438.23 438.32 109.3K
08:11 438.32 438.32 437.96 437.96 197.8K
08:12 438.02 438.18 438.02 438.05 111.1K
08:13 438.15 438.26 438.09 438.26 72.2K
08:14 438.20 438.29 438.18 438.18 207.3K
08:15 438.15 438.21 438.15 438.19 52.5K
08:16 438.14 438.26 438.14 438.26 101.8K
08:17 438.25 438.46 438.25 438.46 33.5K
08:18 438.54 438.54 438.47 438.47 40.4K
08:19 438.47 438.47 438.30 438.30 42.2K
08:20 438.38 438.66 438.38 438.66 98.4K
08:21 438.67 438.80 438.67 438.80 45.5K
08:22 438.94 438.94 438.72 438.81 62.3K
08:23 438.72 438.72 438.58 438.60 273.9K
08:24 438.50 438.56 438.50 438.56 243.4K
08:25 438.55 438.55 438.49 438.49 127.2K
08:26 438.54 438.54 438.36 438.36 344.8K
08:27 438.31 438.64 438.18 438.50 106.0K
08:28 438.53 438.56 438.47 438.56 134.1K
08:29 438.58 438.70 438.58 438.70 46.6K
08:30 438.80 438.90 438.80 438.82 215.8K
08:31 438.84 438.84 438.60 438.63 176.8K
08:32 438.62 438.67 438.62 438.67 67.6K
08:33 438.69 438.72 438.69 438.69 26.0K
08:34 438.83 438.89 438.75 438.77 19.7K
08:35 438.86 438.86 438.62 438.62 50.2K
08:36 438.54 438.54 438.45 438.45 34.1K
08:37 438.63 438.63 438.32 438.44 103.2K
08:38 438.39 438.68 438.39 438.57 77.1K
08:39 438.36 438.36 438.30 438.31 92.9K
08:40 438.37 438.48 438.37 438.47 137.1K
08:41 438.43 438.55 438.43 438.55 62.1K
08:42 438.59 438.59 438.57 438.58 43.0K
08:43 438.62 438.65 438.57 438.65 32.3K
08:44 438.63 438.76 438.63 438.71 73.3K
08:45 438.76 438.76 438.62 438.62 153.4K
08:46 438.50 438.54 438.50 438.52 60.6K
08:47 438.44 438.44 438.22 438.27 234.1K
08:48 438.32 438.52 438.32 438.36 80.3K
08:49 438.34 438.47 438.34 438.42 40.3K
08:50 438.38 438.39 438.34 438.34 44.5K
08:51 438.38 438.38 438.23 438.23 53.6K
08:52 438.22 438.22 438.11 438.11 41.1K
08:53 438.03 438.16 438.03 438.08 179.9K
08:54 438.08 438.23 438.08 438.14 67.4K
08:55 438.28 438.44 438.28 438.44 182.0K
08:56 438.42 438.42 438.27 438.31 41.6K
08:57 438.42 438.45 438.31 438.35 186.4K
08:58 438.41 438.41 438.34 438.37 126.6K
08:59 438.39 438.39 438.33 438.33 77.2K
09:00 438.37 438.40 438.30 438.30 69.9K
09:01 438.28 438.67 438.21 438.67 115.0K
09:02 438.71 438.71 438.66 438.67 43.2K
09:03 438.67 438.67 438.52 438.52 189.9K
09:04 438.55 438.55 438.43 438.45 31.9K
09:05 438.46 438.48 438.45 438.45 53.5K
09:06 438.51 438.67 438.51 438.67 57.4K
09:07 438.98 439.04 438.94 438.94 228.8K
09:08 438.89 438.90 438.87 438.87 39.3K
09:09 438.88 438.90 438.77 438.77 161.6K
09:10 438.79 438.79 438.73 438.73 58.5K
09:11 438.73 438.84 438.73 438.84 56.0K
09:12 438.85 438.87 438.82 438.85 42.2K
09:13 438.82 438.89 438.82 438.83 58.4K
09:14 438.88 438.98 438.88 438.97 64.8K
09:15 438.91 438.94 438.88 438.88 175.6K
09:16 438.84 438.94 438.84 438.94 84.9K
09:17 438.96 438.96 438.90 438.94 188.4K
09:18 439.13 439.18 439.07 439.07 138.4K
09:19 439.16 439.19 439.16 439.19 46.5K
09:20 439.23 439.23 439.09 439.09 53.0K
09:21 439.15 439.24 439.15 439.19 60.7K
09:22 439.17 439.25 439.17 439.25 38.6K
09:23 439.24 439.29 439.08 439.08 77.5K
09:24 439.06 439.39 439.06 439.39 74.2K
09:25 439.32 439.40 439.32 439.40 100.4K
09:26 439.56 439.72 439.56 439.72 98.6K
09:27 439.73 439.86 439.73 439.86 69.1K
09:28 439.93 440.04 439.93 440.04 64.9K
09:29 439.99 440.05 439.93 439.93 49.7K
09:30 440.01 440.01 439.84 439.84 79.8K
09:31 439.85 439.85 439.72 439.75 121.6K
09:32 439.75 439.75 439.65 439.65 59.2K
09:33 439.65 439.75 439.65 439.70 61.0K
09:34 439.74 439.75 439.71 439.71 72.7K
09:35 439.67 439.82 439.67 439.81 63.7K
09:36 439.81 439.88 439.79 439.88 242.7K
09:37 439.85 439.86 439.81 439.81 41.7K
09:38 439.75 439.85 439.75 439.85 581.9K
09:39 439.88 439.95 439.88 439.92 99.1K
09:40 439.91 439.99 439.91 439.93 63.0K
09:41 439.89 439.98 439.89 439.95 117.4K
09:42 439.95 440.06 439.95 439.96 168.7K
09:43 439.95 439.95 439.91 439.91 153.6K
09:44 439.98 439.98 439.95 439.97 142.3K
09:45 439.99 440.02 439.90 439.92 170.8K
09:46 439.93 440.02 439.93 439.98 70.5K
09:47 439.91 439.91 439.74 439.74 93.5K
09:48 439.73 439.74 439.70 439.70 152.0K
09:49 439.63 439.63 439.56 439.60 56.3K
09:50 439.60 439.71 439.60 439.71 75.2K
09:51 439.70 439.78 439.70 439.70 134.9K
09:52 439.70 439.74 439.70 439.70 207.3K
09:53 439.62 439.63 439.42 439.42 261.7K
09:54 439.39 439.59 439.39 439.59 122.8K
09:55 439.61 439.63 439.55 439.55 69.2K
09:56 439.55 439.63 439.55 439.63 75.4K
09:57 439.62 439.66 439.59 439.66 64.7K
09:58 439.66 439.68 439.63 439.68 78.9K
09:59 439.82 439.85 439.81 439.81 40.3K
10:00 439.87 439.94 439.87 439.94 143.1K
10:01 439.90 439.92 439.90 439.91 90.2K
10:02 439.84 439.91 439.84 439.86 107.7K
10:03 439.88 439.88 439.85 439.85 100.4K
10:04 439.92 439.92 439.86 439.89 119.5K
10:05 439.87 439.89 439.83 439.83 55.6K
10:06 439.89 439.90 439.87 439.90 99.3K
10:07 439.89 439.97 439.89 439.96 232.1K
10:08 439.93 440.01 439.93 440.01 84.7K
10:09 440.03 440.09 440.03 440.09 58.7K
10:10 440.12 440.29 440.06 440.29 80.7K
10:11 440.24 440.26 440.16 440.26 94.4K
10:12 440.30 440.30 440.27 440.29 45.8K
10:13 440.29 440.29 440.28 440.29 100.2K
10:14 440.33 440.42 440.33 440.42 135.0K
10:15 440.47 440.52 440.47 440.47 197.8K
10:16 440.54 440.66 440.54 440.64 228.4K
10:17 440.71 440.93 440.71 440.93 101.1K
10:18 440.96 441.04 440.96 441.04 196.5K
10:19 441.19 441.19 441.14 441.15 289.5K
10:20 441.05 441.08 441.03 441.03 180.1K
10:21 441.07 441.13 441.07 441.10 288.3K
10:22 440.99 441.04 440.97 441.04 152.2K
10:23 440.95 440.95 440.91 440.91 160.6K
10:24 440.85 440.85 440.72 440.76 132.8K
10:25 440.81 440.83 440.75 440.75 60.2K
10:26 440.75 440.75 440.71 440.71 113.9K
10:27 440.65 440.66 440.54 440.54 91.1K
10:28 440.56 440.64 440.56 440.64 287.0K
10:29 440.56 440.56 440.54 440.54 121.4K
10:30 440.63 440.70 440.63 440.69 104.7K
10:31 440.77 440.91 440.77 440.83 299.8K
10:32 440.85 440.87 440.68 440.68 176.7K
10:33 440.61 440.67 440.61 440.66 319.6K
10:34 440.62 440.62 440.60 440.60 238.7K
10:35 440.66 440.77 440.59 440.77 251.5K
10:36 440.81 440.85 440.78 440.85 54.2K
10:37 440.85 440.96 440.85 440.96 224.7K
10:38 440.97 440.97 440.89 440.90 141.0K
10:39 440.91 440.91 440.81 440.81 49.6K
10:40 440.84 440.87 440.74 440.74 43.0K
10:41 440.69 440.84 440.69 440.84 116.4K
10:42 440.79 440.80 440.68 440.68 346.3K
10:43 440.66 440.66 440.57 440.57 47.5K
10:44 440.54 440.54 440.43 440.48 54.3K
10:45 440.44 440.44 440.33 440.36 108.6K
10:46 440.36 440.37 440.32 440.37 166.5K
10:47 440.38 440.42 440.32 440.32 75.8K
10:48 440.37 440.44 440.35 440.44 62.3K
10:49 440.44 440.44 440.32 440.32 107.9K
10:50 440.25 440.43 440.25 440.39 112.7K
10:51 440.54 440.54 440.44 440.46 176.0K
10:52 440.51 440.56 440.50 440.50 69.1K
10:53 440.53 440.62 440.50 440.62 75.2K
10:54 440.61 440.61 440.57 440.57 101.7K
10:55 440.57 440.57 440.54 440.55 72.6K
10:56 440.53 440.53 440.50 440.50 152.3K
10:57 440.49 440.52 440.49 440.49 112.8K
10:58 440.50 440.58 440.50 440.58 56.0K
10:59 440.59 440.59 440.55 440.59 182.2K
11:00 440.66 440.86 440.66 440.86 94.6K
11:01 440.84 440.84 440.75 440.75 94.9K
11:02 440.79 440.79 440.74 440.74 122.3K
11:03 440.73 440.75 440.67 440.67 195.7K
11:04 440.68 440.74 440.68 440.69 108.2K
11:05 440.61 440.92 440.61 440.84 128.1K
11:06 440.88 440.88 440.79 440.83 71.2K
11:07 440.82 440.82 440.77 440.77 60.6K
11:08 440.88 440.91 440.83 440.91 279.0K
11:09 440.86 440.88 440.85 440.88 189.1K
11:10 440.89 440.89 440.82 440.82 152.1K
11:11 440.77 440.78 440.75 440.75 184.4K
11:12 440.74 440.74 440.68 440.68 182.0K
11:13 440.68 440.68 440.55 440.55 96.8K
11:14 440.52 440.52 440.41 440.41 239.3K
11:15 440.34 440.38 440.34 440.36 98.9K
11:16 440.33 440.47 440.33 440.45 147.0K
11:17 440.42 440.54 440.42 440.54 63.3K
11:18 440.50 440.59 440.50 440.59 57.9K
11:19 440.62 440.64 440.58 440.58 238.8K
11:20 440.57 440.57 440.51 440.53 111.5K
11:21 440.49 440.49 440.42 440.42 86.0K
11:22 440.45 440.53 440.45 440.51 1,382.9K
11:23 440.54 440.75 440.46 440.75 105.6K
11:24 440.81 440.95 440.81 440.95 141.4K
11:25 440.91 441.09 440.91 441.02 244.7K
11:26 440.98 441.01 440.96 440.98 102.2K
11:27 441.01 441.05 440.96 441.05 82.9K
11:28 441.04 441.04 440.96 440.99 340.2K
11:29 440.95 441.12 440.95 441.12 258.3K
11:30 441.07 441.10 441.05 441.08 67.0K
11:31 441.09 441.15 441.04 441.15 116.9K
11:32 441.15 441.15 441.02 441.07 76.2K
11:33 441.06 441.06 440.98 440.98 69.6K
11:34 440.99 441.00 440.99 441.00 67.3K
11:35 440.98 440.98 440.92 440.96 100.9K
11:36 441.00 441.08 441.00 441.08 229.6K
11:37 441.08 441.19 441.08 441.19 83.1K
11:38 441.16 441.26 441.16 441.23 132.2K
11:39 441.30 441.39 441.30 441.35 218.4K
11:40 441.34 441.37 441.31 441.32 372.5K
11:41 441.31 441.48 441.28 441.48 167.1K
11:42 441.46 441.46 441.21 441.21 105.6K
11:43 441.15 441.17 441.08 441.08 82.4K
11:44 441.05 441.07 440.83 440.83 252.4K
11:45 440.79 440.83 440.73 440.73 303.1K
11:46 440.58 440.58 440.46 440.46 114.1K
11:47 440.49 440.58 440.49 440.55 132.6K
11:48 440.53 440.53 440.34 440.34 279.5K
11:49 440.23 440.24 440.21 440.21 66.7K
11:50 440.21 440.44 440.21 440.39 231.2K
11:51 440.40 440.40 440.31 440.33 288.1K
11:52 440.33 440.36 440.02 440.02 99.8K
11:53 439.95 440.08 439.91 440.08 99.4K
11:54 440.00 440.04 439.91 439.96 231.3K
11:55 440.05 440.10 439.81 439.81 227.9K
11:56 439.78 439.92 439.78 439.89 175.9K
11:57 439.80 439.80 439.77 439.77 89.3K
11:58 439.82 439.88 439.82 439.87 101.2K
11:59 439.87 440.08 439.86 440.08 202.8K
12:00 439.99 440.12 439.99 440.12 114.4K
12:01 440.09 440.09 440.03 440.04 216.3K
12:02 440.44 440.52 440.44 440.51 288.2K
12:03 440.61 440.61 440.40 440.40 295.9K
12:04 440.40 440.41 440.36 440.36 313.5K
12:05 440.37 440.37 440.24 440.24 139.9K
12:06 440.28 440.28 440.15 440.15 126.2K
12:07 440.22 440.33 440.19 440.33 103.8K
12:08 440.35 440.40 440.33 440.33 162.4K
12:09 440.29 440.42 440.29 440.38 170.4K
12:10 440.72 441.11 440.72 441.11 365.9K
12:11 441.59 441.59 441.42 441.45 305.1K
12:12 441.40 441.40 441.14 441.25 88.7K
12:13 441.20 441.24 441.09 441.09 71.2K
12:14 441.04 441.04 440.94 440.94 199.6K
12:15 440.99 441.24 440.90 441.24 240.5K
12:16 441.29 441.36 441.29 441.29 103.0K
12:17 441.32 441.32 441.09 441.09 58.4K
12:18 441.14 441.18 441.13 441.16 80.3K
12:19 441.06 441.06 440.92 440.92 251.9K
12:20 440.92 440.97 440.92 440.93 198.3K
12:21 440.98 440.99 440.94 440.95 103.3K
12:22 440.95 440.95 440.87 440.87 163.2K
12:23 440.80 440.87 440.80 440.82 102.8K
12:24 440.86 441.03 440.86 441.03 197.4K
12:25 440.95 441.03 440.95 441.03 113.1K
12:26 441.04 441.06 441.03 441.04 133.0K
12:27 441.05 441.09 441.05 441.09 269.3K
12:28 441.17 441.19 441.14 441.19 149.3K
12:29 441.15 441.53 441.15 441.53 264.6K
12:30 441.53 441.53 441.37 441.37 99.4K
12:31 441.38 441.39 441.33 441.38 140.1K
12:32 441.34 441.34 441.22 441.22 84.0K
12:33 441.24 441.27 441.08 441.08 121.4K
12:34 441.04 441.09 441.00 441.09 181.3K
12:35 441.01 441.06 440.96 441.06 141.8K
12:36 441.05 441.07 440.96 441.02 193.8K
12:37 440.97 441.00 440.94 440.94 98.8K
12:38 440.93 440.93 440.67 440.67 179.0K
12:39 440.68 440.68 440.49 440.49 149.6K
12:40 440.40 440.44 440.36 440.38 200.7K
12:41 440.41 440.47 440.37 440.47 118.6K
12:42 440.57 440.75 440.57 440.75 120.4K
12:43 440.75 440.78 440.75 440.78 152.0K
12:44 440.66 440.87 440.66 440.79 150.9K
12:45 440.72 440.74 440.70 440.70 130.0K
12:46 440.75 440.75 440.69 440.69 855.4K
12:47 440.71 440.77 440.69 440.77 144.0K
12:48 440.83 440.92 440.83 440.91 96.9K
12:49 440.91 440.91 440.81 440.91 122.0K
12:50 440.90 440.90 440.84 440.84 150.3K
12:51 440.82 440.90 440.82 440.83 141.6K
12:52 440.89 440.89 440.75 440.75 159.7K
12:53 440.82 440.84 440.77 440.79 108.9K
12:54 440.84 440.99 440.84 440.99 197.9K
12:55 441.00 441.00 440.90 440.93 135.4K
12:56 440.98 441.00 440.93 440.93 186.1K
12:57 440.97 440.97 440.90 440.96 158.4K
12:58 441.03 441.07 440.87 440.87 195.0K
12:59 440.92 441.22 440.92 441.22 235.1K
13:00 441.30 441.68 441.30 441.66 240.3K
13:01 441.62 441.63 441.55 441.57 126.1K
13:02 441.60 441.89 441.60 441.86 147.4K
13:03 441.74 441.80 441.74 441.79 137.1K
13:04 441.82 441.86 441.79 441.86 109.6K
13:05 441.81 442.02 441.81 441.93 247.4K
13:06 442.00 442.00 441.86 441.92 165.7K
13:07 442.09 442.21 442.09 442.21 232.0K
13:08 442.25 442.25 442.03 442.03 112.6K
13:09 442.12 442.29 442.12 442.29 221.3K
13:10 442.38 442.38 442.13 442.13 113.5K
13:11 442.15 442.31 441.93 441.93 267.6K
13:12 442.13 442.20 442.03 442.07 337.3K
13:13 442.32 442.32 442.09 442.09 222.2K
13:14 442.08 442.18 442.01 442.01 217.9K
13:15 441.98 441.98 441.78 441.83 302.8K
13:16 441.79 441.80 441.73 441.73 114.3K
13:17 441.61 441.70 441.58 441.70 264.2K
13:18 441.67 441.68 441.67 441.67 216.8K
13:19 441.68 441.73 441.68 441.71 204.1K
13:20 441.60 441.72 441.57 441.72 210.3K
13:21 441.67 441.67 441.60 441.60 178.3K
13:22 441.57 441.72 441.42 441.72 475.1K
13:23 441.61 441.77 441.61 441.74 169.5K
13:24 441.71 441.78 441.67 441.75 191.9K
13:25 441.75 441.92 441.75 441.86 210.2K
13:26 441.96 442.04 441.85 442.04 227.5K
13:27 442.02 442.08 441.80 442.08 299.4K
13:28 442.01 442.15 442.00 442.15 204.1K
13:29 442.13 442.13 442.03 442.10 121.5K
13:30 442.01 442.19 441.98 442.19 295.3K
13:31 442.09 442.14 441.98 441.98 149.4K
13:32 441.89 442.08 441.82 442.03 276.8K
13:33 441.99 442.01 441.91 441.91 240.2K
13:34 441.88 442.10 441.83 442.10 198.7K
13:35 442.10 442.11 441.97 441.97 291.5K
13:36 442.14 442.18 442.02 442.02 294.8K
13:37 442.15 442.19 442.11 442.18 279.3K
13:38 442.14 442.15 442.02 442.02 196.2K
13:39 441.98 441.99 441.85 441.85 398.3K
13:40 441.88 442.07 441.88 442.07 675.7K
13:41 442.15 442.43 442.08 442.43 814.6K
13:42 442.43 442.46 442.42 442.42 349.4K
13:43 442.40 442.60 442.40 442.60 684.6K
13:44 442.56 442.56 442.48 442.48 531.5K
13:45 442.41 442.46 442.30 442.46 861.0K
13:46 442.40 442.40 442.26 442.30 427.3K
13:47 442.31 442.39 442.28 442.28 1,078.9K
13:48 442.27 442.38 442.27 442.33 578.1K
13:49 442.35 442.47 442.27 442.47 639.5K
13:50 442.42 442.42 442.23 442.23 498.4K
13:51 442.21 442.31 442.21 442.25 819.7K
13:52 442.31 442.34 442.31 442.33 504.6K
13:53 442.32 442.36 442.32 442.36 731.7K
13:54 442.39 442.39 442.23 442.23 703.4K
13:55 442.34 442.36 442.29 442.36 697.1K
13:56 442.34 442.69 442.34 442.69 835.8K
13:57 442.67 442.67 442.43 442.43 682.6K
13:58 442.53 442.53 442.35 442.35 901.1K
13:59 442.46 442.52 442.30 442.36 774.0K
14:00 442.26 442.26 442.26 442.26 34,919.7K
14:01 442.26 442.26 442.26 442.26 0.0K
14:02 442.26 442.26 442.26 442.26 0.0K
14:03 442.26 442.26 442.26 442.26 0.0K
14:04 442.26 442.26 442.26 442.26 0.0K
14:05 442.26 442.26 442.26 442.26 0.0K
14:06 442.26 442.26 442.26 442.26 0.0K
14:07 442.26 442.26 442.26 442.26 0.0K
14:08 442.26 442.26 442.26 442.26 0.0K
14:09 442.26 442.26 442.26 442.26 0.0K
14:10 442.26 442.26 442.26 442.26 0.0K
14:11 442.26 442.26 442.26 442.26 0.0K
14:12 442.26 442.26 442.26 442.26 0.0K
14:13 442.26 442.26 442.26 442.26 0.0K
14:14 442.26 442.26 442.26 442.26 0.0K
14:15 442.26 442.26 442.26 442.26 0.0K
14:16 442.26 442.26 442.26 442.26 0.0K
14:17 442.26 442.26 442.26 442.26 0.0K
14:18 442.26 442.26 442.26 442.26 0.0K
14:19 442.26 442.26 442.26 442.26 0.0K
14:20 442.26 442.26 442.26 442.26 0.0K
14:21 442.26 442.26 442.26 442.26 0.0K
14:22 442.26 442.42 442.26 442.42 0.0K
14:23 442.42 442.42 442.42 442.42 0.0K
14:24 442.42 442.42 442.42 442.42 0.0K
14:25 442.42 442.42 442.42 442.42 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 440.73 445.92 440.67 443.40 148.2M
2025-09-25 440.35 444.00 439.89 440.92 127.5M
2025-09-24 445.49 445.67 439.59 440.72 173.8M
2025-09-22 437.12 442.69 436.99 442.26 101.8M
2025-09-19 439.12 440.81 436.68 437.28 812.3M
2025-09-18 440.06 441.20 434.48 439.18 190.5M
2025-09-17 443.22 444.49 439.18 439.90 188.6M
2025-09-15 442.78 445.28 441.89 444.03 102.2M
2025-09-12 441.14 443.93 440.32 442.72 142.1M
2025-09-11 434.45 443.30 434.45 440.84 189.9M
2025-09-10 434.71 436.77 432.99 433.35 143.6M
2025-09-09 435.98 435.98 432.90 435.00 153.1M
2025-09-08 434.10 435.46 431.67 435.27 143.4M
2025-09-05 429.74 434.51 429.74 433.87 180.7M
2025-09-04 427.72 429.64 426.01 428.85 160.8M
2025-09-03 427.16 429.75 425.55 427.75 184.0M
2025-09-02 421.55 427.83 418.45 427.23 153.3M
2025-09-01 419.28 421.72 418.27 421.12 20.0M
2025-08-29 423.51 423.51 419.26 419.55 168.8M
2025-08-28 419.28 424.51 418.03 422.88 152.1M
2025-08-27 413.98 419.45 410.50 419.05 172.7M
2025-08-26 417.66 418.87 413.59 414.00 359.3M
2025-08-25 422.26 422.56 416.89 417.51 123.0M
2025-08-22 418.85 423.23 418.15 422.17 266.8M
2025-08-21 416.06 419.94 416.05 419.16 193.6M
2025-08-20 417.43 418.86 415.39 416.45 109.8M
2025-08-19 416.43 418.56 416.11 417.84 133.3M
2025-08-18 417.52 417.94 414.54 416.91 127.3M
2025-08-15 415.82 418.87 415.82 417.19 86.6M
2025-08-14 418.33 418.33 414.69 416.02 94.6M
2025-08-13 419.99 420.77 417.97 418.99 153.0M
2025-08-12 418.11 420.84 417.10 419.61 155.5M
2025-08-11 415.78 418.91 415.37 418.31 122.2M
2025-08-08 417.45 419.14 415.73 416.14 104.8M
2025-08-07 410.30 417.82 410.30 417.58 165.1M
2025-08-06 408.47 413.43 408.47 410.14 142.4M
2025-08-05 405.27 409.74 405.27 408.72 120.6M
2025-08-04 407.82 408.27 404.30 405.77 163.4M
2025-08-01 412.12 412.12 406.29 407.95 138.7M
2025-07-31 411.02 413.53 409.83 411.55 174.8M
2025-07-30 415.09 415.24 410.30 411.45 175.0M
2025-07-29 410.23 415.95 406.48 415.30 152.2M
2025-07-28 411.13 411.27 406.80 410.38 164.7M
2025-07-25 407.32 411.46 406.17 411.22 138.2M
2025-07-24 406.64 408.00 405.16 407.56 194.0M
2025-07-23 398.96 405.78 398.96 405.45 273.5M
2025-07-22 402.98 403.41 397.37 398.26 240.1M
2025-07-21 406.59 407.44 401.53 402.55 204.3M
2025-07-18 409.06 409.54 405.66 406.37 163.6M
2025-07-17 405.90 410.31 405.90 409.34 209.4M
2025-07-16 406.68 407.99 405.61 406.00 170.6M
2025-07-15 405.18 407.20 403.27 406.73 180.4M
2025-07-14 405.65 406.03 402.40 404.79 141.3M
2025-07-11 405.12 406.83 401.70 405.79 136.7M
2025-07-10 405.52 405.78 402.93 405.25 158.3M
2025-07-09 409.39 409.60 404.56 405.14 169.0M
2025-07-08 410.19 411.14 406.57 409.52 129.3M
2025-07-07 415.65 415.77 410.13 410.59 123.4M
2025-07-04 414.69 416.01 414.63 415.37 17.9M
2025-07-03 416.58 419.12 413.50 414.59 131.6M
2025-07-02 413.11 417.18 413.11 416.61 222.2M
2025-07-01 410.38 413.30 409.32 412.82 149.4M
2025-06-30 409.35 412.94 409.35 410.19 164.7M
2025-06-27 410.01 413.35 409.01 409.27 137.0M
2025-06-26 407.18 411.14 405.05 409.96 127.7M
2025-06-25 405.53 407.87 405.53 407.12 170.9M
2025-06-24 402.32 406.57 402.32 405.87 134.0M
2025-06-23 404.00 404.40 399.75 402.52 129.8M
2025-06-20 403.77 405.96 401.85 405.01 1,057.8M
2025-06-19 406.57 406.89 403.14 403.53 30.2M
2025-06-18 406.74 408.12 403.88 406.28 160.4M
2025-06-17 409.51 409.98 405.98 406.96 160.2M
2025-06-16 412.97 415.02 409.47 409.90 181.4M
2025-06-13 414.38 414.38 410.66 412.58 164.5M
2025-06-12 415.30 417.32 412.84 415.16 200.7M
2025-06-11 416.84 419.05 414.64 414.81 207.9M
2025-06-10 413.48 417.70 413.01 417.26 156.9M
2025-06-09 417.00 418.31 413.88 414.48 101.9M
2025-06-06 414.39 417.15 410.76 416.37 149.9M
2025-06-05 412.26 415.46 412.26 414.29 153.1M
2025-06-04 412.82 415.41 411.91 412.29 189.7M
2025-06-03 413.79 414.85 411.60 413.09 174.3M
2025-06-02 414.36 419.50 412.37 413.59 186.6M
2025-05-30 417.72 417.72 413.94 414.18 462.6M
2025-05-29 418.83 421.71 417.64 417.94 155.9M
2025-05-28 417.80 421.62 416.88 418.90 207.0M
2025-05-27 416.96 425.32 416.23 417.35 222.5M
2025-05-26 415.55 416.98 415.09 416.61 26.9M
2025-05-23 411.27 416.32 407.98 415.62 161.0M
2025-05-22 415.85 416.76 411.03 411.76 172.8M
2025-05-21 414.85 417.67 413.90 416.91 156.6M
2025-05-20 416.35 418.57 414.78 415.16 194.1M
2025-05-19 414.24 419.37 412.20 416.94 156.4M
2025-05-16 413.42 415.81 411.83 414.05 111.3M
2025-05-15 410.71 414.78 407.91 413.55 151.3M
2025-05-14 410.74 411.43 407.82 411.11 162.9M
2025-05-13 405.93 413.54 404.01 409.79 179.4M
2025-05-12 408.09 409.82 400.04 405.62 149.8M
2025-05-09 407.11 411.04 405.44 406.08 152.6M
2025-05-08 414.30 417.21 406.48 407.13 183.3M
2025-05-07 408.44 414.93 407.04 414.06 218.1M
2025-05-06 398.13 409.45 396.92 408.93 157.1M
2025-05-05 397.95 399.38 395.13 398.36 106.2M
2025-05-02 399.97 402.69 395.94 398.26 176.7M
2025-05-01 394.76 398.85 392.67 398.34 216.4M
2025-04-30 394.76 398.85 392.67 398.34 216.4M
2025-04-29 406.04 406.45 394.12 394.77 230.0M
2025-04-28 406.18 409.14 405.39 406.37 174.2M
2025-04-25 402.77 406.93 400.95 405.90 207.7M
2025-04-24 397.26 405.33 396.61 402.97 229.5M
2025-04-23 389.17 398.65 389.17 397.27 224.8M
2025-04-22 382.66 388.81 382.66 388.51 238.8M
2025-04-21 378.33 383.46 378.33 382.82 152.5M
2025-04-16 375.25 381.45 374.88 377.83 156.0M
2025-04-15 374.06 376.84 373.34 374.87 156.5M
2025-04-14 368.73 377.87 368.73 374.50 117.9M
2025-04-11 368.36 372.07 367.78 368.40 175.4M
2025-04-10 374.75 374.92 367.58 368.33 190.3M
2025-04-09 359.47 376.24 356.17 374.85 262.2M
2025-04-08 361.54 367.52 358.43 359.26 232.7M
2025-04-07 367.53 370.87 355.57 360.00 460.6M
2025-04-04 386.01 386.01 366.31 368.20 165.0M
2025-04-03 381.58 392.93 378.45 387.43 254.7M
2025-04-02 380.14 384.28 378.35 383.93 169.4M
2025-04-01 374.86 380.17 373.49 379.82 202.6M
2025-03-31 377.62 377.62 371.16 374.50 192.3M
2025-03-28 378.66 380.18 373.94 378.01 164.6M
2025-03-27 375.15 380.08 374.84 379.40 207.9M
2025-03-26 378.15 378.75 374.92 375.41 177.6M
2025-03-25 373.92 378.85 373.92 378.01 183.0M
2025-03-24 374.00 375.88 372.82 374.00 150.8M
2025-03-21 376.65 376.65 372.27 373.17 670.5M
2025-03-20 375.85 376.80 374.09 376.42 190.4M
2025-03-19 373.74 378.08 372.99 375.67 209.5M
2025-03-18 373.50 377.55 373.30 373.92 196.2M
2025-03-14 368.70 373.70 368.70 372.70 224.6M
2025-03-13 368.40 370.17 366.78 367.96 177.3M
2025-03-12 365.13 369.06 363.07 368.53 228.0M
2025-03-11 366.70 367.35 362.51 365.18 211.2M
2025-03-10 374.33 374.33 364.38 366.62 190.1M
2025-03-07 373.76 374.70 367.68 374.15 188.6M
2025-03-06 373.42 377.88 370.90 374.06 243.1M
2025-03-05 371.39 373.52 370.33 373.28 197.5M
2025-03-04 368.21 373.10 360.82 371.16 259.6M
2025-03-03 371.13 378.11 368.51 368.89 174.5M
2025-02-28 373.03 375.24 371.01 371.78 475.7M
2025-02-27 378.80 378.80 370.42 372.27 235.5M
2025-02-26 376.99 378.91 374.64 378.02 234.5M
2025-02-25 383.04 383.04 376.56 377.22 222.9M
2025-02-24 381.99 384.52 378.46 382.59 150.4M
2025-02-21 385.59 385.76 380.45 382.02 90.2M
2025-02-20 384.59 387.48 382.46 385.53 132.7M
2025-02-19 386.59 387.19 383.81 384.43 226.4M
2025-02-18 385.60 388.26 383.01 387.00 166.2M
2025-02-17 384.35 385.79 381.65 385.41 24.4M
2025-02-14 384.40 385.92 383.58 384.36 286.5M
2025-02-13 383.59 386.56 382.42 384.46 201.6M
2025-02-12 376.68 384.76 375.28 383.46 238.6M
2025-02-11 373.89 377.59 372.04 376.88 202.7M
2025-02-10 373.56 377.11 373.54 373.83 200.6M
2025-02-07 372.11 373.90 371.61 373.25 170.2M
2025-02-06 366.95 372.58 366.09 372.11 257.8M
2025-02-05 367.70 373.59 365.55 366.73 235.4M
2025-02-04 364.05 369.30 363.29 368.05 249.9M
2025-01-31 369.28 371.84 362.45 363.35 223.8M
2025-01-30 366.02 371.65 365.93 369.50 170.2M
2025-01-29 364.49 366.04 361.72 365.58 172.4M
2025-01-28 364.98 367.18 363.62 364.97 191.1M
2025-01-27 361.71 366.31 361.29 364.93 138.5M
2025-01-24 359.98 363.45 359.76 362.75 184.2M
2025-01-23 359.89 362.03 355.52 360.02 191.5M
2025-01-22 355.97 362.47 354.15 359.61 243.3M
2025-01-21 353.94 357.89 352.80 355.70 150.0M
2025-01-20 352.84 354.79 352.55 354.08 47.6M
2025-01-17 352.63 355.95 352.63 353.00 141.1M
2025-01-16 354.52 355.13 352.11 352.55 194.5M
2025-01-15 352.40 354.75 351.57 354.15 197.7M
2025-01-14 350.76 353.58 350.45 351.57 181.0M
2025-01-13 349.43 351.71 347.79 350.91 165.5M
2025-01-10 351.20 352.54 347.96 349.40 154.1M
2025-01-09 350.46 356.82 350.46 351.62 61.9M
2025-01-08 353.93 353.93 349.39 350.32 149.9M
2025-01-07 349.65 354.76 349.65 353.74 136.7M
2025-01-06 348.21 354.19 347.40 349.31 135.2M
2025-01-03 352.68 353.30 346.55 347.09 108.1M
2025-01-02 351.44 353.91 351.44 352.67 82.1M