OMX Copenhagen Construction & Materials PI (CX5010PI)

CX5010PI
🏛️ 丹麦 →
2,381.29
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
09:01 2,392.75 2,392.75 2,392.75 2,392.75 0.0K
09:02 2,392.25 2,392.25 2,392.25 2,392.25 0.0K
09:03 2,391.82 2,391.82 2,391.82 2,391.82 0.0K
09:04 2,393.96 2,393.96 2,393.96 2,393.96 0.0K
09:06 2,394.10 2,394.10 2,394.10 2,394.10 0.0K
09:07 2,393.33 2,393.33 2,393.33 2,393.33 0.0K
09:08 2,392.45 2,392.45 2,392.45 2,392.45 0.0K
09:10 2,391.16 2,391.16 2,391.16 2,391.16 0.0K
09:11 2,390.95 2,390.95 2,390.95 2,390.95 0.0K
09:12 2,391.66 2,391.66 2,391.66 2,391.66 0.0K
09:13 2,393.52 2,393.52 2,393.52 2,393.52 0.0K
09:14 2,391.49 2,391.49 2,391.49 2,391.49 0.0K
09:15 2,389.86 2,389.86 2,389.86 2,389.86 0.0K
09:16 2,387.70 2,387.70 2,387.70 2,387.70 0.0K
09:17 2,387.26 2,387.26 2,387.26 2,387.26 0.0K
09:18 2,386.37 2,386.37 2,386.37 2,386.37 0.0K
09:19 2,386.81 2,386.81 2,386.81 2,386.81 0.0K
09:20 2,386.93 2,386.93 2,386.93 2,386.93 0.0K
09:21 2,387.57 2,387.57 2,387.57 2,387.57 0.0K
09:22 2,388.83 2,388.83 2,388.83 2,388.83 0.0K
09:23 2,391.52 2,391.52 2,391.52 2,391.52 0.0K
09:24 2,392.25 2,392.25 2,392.25 2,392.25 0.0K
09:26 2,391.44 2,391.44 2,391.44 2,391.44 0.0K
09:27 2,390.94 2,390.94 2,390.94 2,390.94 0.0K
09:28 2,391.34 2,391.34 2,391.34 2,391.34 0.0K
09:29 2,390.92 2,390.92 2,390.92 2,390.92 0.0K
09:30 2,392.90 2,392.90 2,392.90 2,392.90 0.0K
09:31 2,393.88 2,393.88 2,393.88 2,393.88 0.0K
09:32 2,395.29 2,395.29 2,395.29 2,395.29 0.0K
09:33 2,395.00 2,395.00 2,395.00 2,395.00 0.0K
09:34 2,394.85 2,394.85 2,394.85 2,394.85 0.0K
09:35 2,394.42 2,394.42 2,394.42 2,394.42 0.0K
09:36 2,393.49 2,393.49 2,393.49 2,393.49 0.0K
09:37 2,393.30 2,393.30 2,393.30 2,393.30 0.0K
09:38 2,395.04 2,395.04 2,395.04 2,395.04 0.0K
09:39 2,395.77 2,395.77 2,395.77 2,395.77 0.0K
09:41 2,394.89 2,394.89 2,394.89 2,394.89 0.0K
09:42 2,395.49 2,395.49 2,395.49 2,395.49 0.0K
09:43 2,393.97 2,393.97 2,393.97 2,393.97 0.0K
09:44 2,392.85 2,392.85 2,392.85 2,392.85 0.0K
09:45 2,392.96 2,392.96 2,392.96 2,392.96 0.0K
09:46 2,393.55 2,393.55 2,393.55 2,393.55 0.0K
09:48 2,393.59 2,393.59 2,393.59 2,393.59 0.0K
09:49 2,394.26 2,394.26 2,394.26 2,394.26 0.0K
09:50 2,393.80 2,393.80 2,393.80 2,393.80 0.0K
09:51 2,392.80 2,392.80 2,392.80 2,392.80 0.0K
09:53 2,390.90 2,390.90 2,390.90 2,390.90 0.0K
09:54 2,390.60 2,390.60 2,390.60 2,390.60 0.0K
09:55 2,389.52 2,389.52 2,389.52 2,389.52 0.0K
09:56 2,388.50 2,388.50 2,388.50 2,388.50 0.0K
09:57 2,386.58 2,386.58 2,386.58 2,386.58 0.0K
09:58 2,387.17 2,387.17 2,387.17 2,387.17 0.0K
10:00 2,385.19 2,385.19 2,385.19 2,385.19 0.0K
10:02 2,383.85 2,383.85 2,383.85 2,383.85 0.0K
10:03 2,382.25 2,382.25 2,382.25 2,382.25 0.0K
10:04 2,383.78 2,383.78 2,383.78 2,383.78 0.0K
10:06 2,385.66 2,385.66 2,385.66 2,385.66 0.0K
10:07 2,386.39 2,386.39 2,386.39 2,386.39 0.0K
10:08 2,387.42 2,387.42 2,387.42 2,387.42 0.0K
10:10 2,387.43 2,387.43 2,387.43 2,387.43 0.0K
10:14 2,387.86 2,387.86 2,387.86 2,387.86 0.0K
10:15 2,388.59 2,388.59 2,388.59 2,388.59 0.0K
10:16 2,389.38 2,389.38 2,389.38 2,389.38 0.0K
10:18 2,389.82 2,389.82 2,389.82 2,389.82 0.0K
10:19 2,388.94 2,388.94 2,388.94 2,388.94 0.0K
10:20 2,388.83 2,388.83 2,388.83 2,388.83 0.0K
10:21 2,389.05 2,389.05 2,389.05 2,389.05 0.0K
10:22 2,389.49 2,389.49 2,389.49 2,389.49 0.0K
10:23 2,389.81 2,389.81 2,389.81 2,389.81 0.0K
10:24 2,389.37 2,389.37 2,389.37 2,389.37 0.0K
10:25 2,389.95 2,389.95 2,389.95 2,389.95 0.0K
10:26 2,389.52 2,389.52 2,389.52 2,389.52 0.0K
10:27 2,389.60 2,389.60 2,389.60 2,389.60 0.0K
10:28 2,388.87 2,388.87 2,388.87 2,388.87 0.0K
10:29 2,388.47 2,388.47 2,388.47 2,388.47 0.0K
10:31 2,388.08 2,388.08 2,388.08 2,388.08 0.0K
10:32 2,388.08 2,388.08 2,388.08 2,388.08 0.0K
10:34 2,389.29 2,389.29 2,389.29 2,389.29 0.0K
10:35 2,388.74 2,388.74 2,388.74 2,388.74 0.0K
10:36 2,387.89 2,387.89 2,387.89 2,387.89 0.0K
10:38 2,388.86 2,388.86 2,388.86 2,388.86 0.0K
10:39 2,387.93 2,387.93 2,387.93 2,387.93 0.0K
10:40 2,388.76 2,388.76 2,388.76 2,388.76 0.0K
10:41 2,387.65 2,387.65 2,387.65 2,387.65 0.0K
10:42 2,387.04 2,387.04 2,387.04 2,387.04 0.0K
10:43 2,385.51 2,385.51 2,385.51 2,385.51 0.0K
10:44 2,385.59 2,385.59 2,385.59 2,385.59 0.0K
10:45 2,385.69 2,385.69 2,385.69 2,385.69 0.0K
10:46 2,386.16 2,386.16 2,386.16 2,386.16 0.0K
10:47 2,386.02 2,386.02 2,386.02 2,386.02 0.0K
10:48 2,384.79 2,384.79 2,384.79 2,384.79 0.0K
10:49 2,384.40 2,384.40 2,384.40 2,384.40 0.0K
10:51 2,382.94 2,382.94 2,382.94 2,382.94 0.0K
10:52 2,383.75 2,383.75 2,383.75 2,383.75 0.0K
10:53 2,383.74 2,383.74 2,383.74 2,383.74 0.0K
10:54 2,383.41 2,383.41 2,383.41 2,383.41 0.0K
10:55 2,383.88 2,383.88 2,383.88 2,383.88 0.0K
10:56 2,383.44 2,383.44 2,383.44 2,383.44 0.0K
10:58 2,383.40 2,383.40 2,383.40 2,383.40 0.0K
10:59 2,382.53 2,382.53 2,382.53 2,382.53 0.0K
11:00 2,380.19 2,380.19 2,380.19 2,380.19 0.0K
11:01 2,380.02 2,380.02 2,380.02 2,380.02 0.0K
11:02 2,378.86 2,378.86 2,378.86 2,378.86 0.0K
11:03 2,378.39 2,378.39 2,378.39 2,378.39 0.0K
11:04 2,379.41 2,379.41 2,379.41 2,379.41 0.0K
11:05 2,378.97 2,378.97 2,378.97 2,378.97 0.0K
11:07 2,379.85 2,379.85 2,379.85 2,379.85 0.0K
11:08 2,379.95 2,379.95 2,379.95 2,379.95 0.0K
11:09 2,379.54 2,379.54 2,379.54 2,379.54 0.0K
11:10 2,379.11 2,379.11 2,379.11 2,379.11 0.0K
11:11 2,379.25 2,379.25 2,379.25 2,379.25 0.0K
11:13 2,378.44 2,378.44 2,378.44 2,378.44 0.0K
11:14 2,380.28 2,380.28 2,380.28 2,380.28 0.0K
11:15 2,379.16 2,379.16 2,379.16 2,379.16 0.0K
11:16 2,379.45 2,379.45 2,379.45 2,379.45 0.0K
11:17 2,379.30 2,379.30 2,379.30 2,379.30 0.0K
11:18 2,378.87 2,378.87 2,378.87 2,378.87 0.0K
11:19 2,378.17 2,378.17 2,378.17 2,378.17 0.0K
11:20 2,378.03 2,378.03 2,378.03 2,378.03 0.0K
11:22 2,377.29 2,377.29 2,377.29 2,377.29 0.0K
11:24 2,376.68 2,376.68 2,376.68 2,376.68 0.0K
11:25 2,376.54 2,376.54 2,376.54 2,376.54 0.0K
11:27 2,376.68 2,376.68 2,376.68 2,376.68 0.0K
11:28 2,376.97 2,376.97 2,376.97 2,376.97 0.0K
11:29 2,376.10 2,376.10 2,376.10 2,376.10 0.0K
11:30 2,375.81 2,375.81 2,375.81 2,375.81 0.0K
11:31 2,376.25 2,376.25 2,376.25 2,376.25 0.0K
11:32 2,376.55 2,376.55 2,376.55 2,376.55 0.0K
11:33 2,376.25 2,376.25 2,376.25 2,376.25 0.0K
11:34 2,376.40 2,376.40 2,376.40 2,376.40 0.0K
11:36 2,375.50 2,375.50 2,375.50 2,375.50 0.0K
11:38 2,376.71 2,376.71 2,376.71 2,376.71 0.0K
11:39 2,377.30 2,377.30 2,377.30 2,377.30 0.0K
11:40 2,377.00 2,377.00 2,377.00 2,377.00 0.0K
11:41 2,375.54 2,375.54 2,375.54 2,375.54 0.0K
11:42 2,374.96 2,374.96 2,374.96 2,374.96 0.0K
11:43 2,375.10 2,375.10 2,375.10 2,375.10 0.0K
11:45 2,374.96 2,374.96 2,374.96 2,374.96 0.0K
11:49 2,374.41 2,374.41 2,374.41 2,374.41 0.0K
11:50 2,374.56 2,374.56 2,374.56 2,374.56 0.0K
11:53 2,375.60 2,375.60 2,375.60 2,375.60 0.0K
11:57 2,377.20 2,377.20 2,377.20 2,377.20 0.0K
11:59 2,376.61 2,376.61 2,376.61 2,376.61 0.0K
12:00 2,376.89 2,376.89 2,376.89 2,376.89 0.0K
12:02 2,378.50 2,378.50 2,378.50 2,378.50 0.0K
12:05 2,376.81 2,376.81 2,376.81 2,376.81 0.0K
12:06 2,376.29 2,376.29 2,376.29 2,376.29 0.0K
12:07 2,375.86 2,375.86 2,375.86 2,375.86 0.0K
12:10 2,375.52 2,375.52 2,375.52 2,375.52 0.0K
12:11 2,376.03 2,376.03 2,376.03 2,376.03 0.0K
12:12 2,377.79 2,377.79 2,377.79 2,377.79 0.0K
12:13 2,378.95 2,378.95 2,378.95 2,378.95 0.0K
12:14 2,378.66 2,378.66 2,378.66 2,378.66 0.0K
12:16 2,378.81 2,378.81 2,378.81 2,378.81 0.0K
12:17 2,380.44 2,380.44 2,380.44 2,380.44 0.0K
12:19 2,378.59 2,378.59 2,378.59 2,378.59 0.0K
12:22 2,378.05 2,378.05 2,378.05 2,378.05 0.0K
12:23 2,377.84 2,377.84 2,377.84 2,377.84 0.0K
12:25 2,377.55 2,377.55 2,377.55 2,377.55 0.0K
12:27 2,377.69 2,377.69 2,377.69 2,377.69 0.0K
12:29 2,377.84 2,377.84 2,377.84 2,377.84 0.0K
12:32 2,377.37 2,377.37 2,377.37 2,377.37 0.0K
12:33 2,376.94 2,376.94 2,376.94 2,376.94 0.0K
12:34 2,376.54 2,376.54 2,376.54 2,376.54 0.0K
12:37 2,376.39 2,376.39 2,376.39 2,376.39 0.0K
12:38 2,376.25 2,376.25 2,376.25 2,376.25 0.0K
12:39 2,375.52 2,375.52 2,375.52 2,375.52 0.0K
12:41 2,375.81 2,375.81 2,375.81 2,375.81 0.0K
12:42 2,376.25 2,376.25 2,376.25 2,376.25 0.0K
12:45 2,375.81 2,375.81 2,375.81 2,375.81 0.0K
12:47 2,377.13 2,377.13 2,377.13 2,377.13 0.0K
12:48 2,376.69 2,376.69 2,376.69 2,376.69 0.0K
12:49 2,376.23 2,376.23 2,376.23 2,376.23 0.0K
12:50 2,376.10 2,376.10 2,376.10 2,376.10 0.0K
12:51 2,376.20 2,376.20 2,376.20 2,376.20 0.0K
12:52 2,376.50 2,376.50 2,376.50 2,376.50 0.0K
12:53 2,377.02 2,377.02 2,377.02 2,377.02 0.0K
12:54 2,377.16 2,377.16 2,377.16 2,377.16 0.0K
12:55 2,376.52 2,376.52 2,376.52 2,376.52 0.0K
12:56 2,377.46 2,377.46 2,377.46 2,377.46 0.0K
13:01 2,377.54 2,377.54 2,377.54 2,377.54 0.0K
13:03 2,378.27 2,378.27 2,378.27 2,378.27 0.0K
13:08 2,377.98 2,377.98 2,377.98 2,377.98 0.0K
13:09 2,378.44 2,378.44 2,378.44 2,378.44 0.0K
13:11 2,378.69 2,378.69 2,378.69 2,378.69 0.0K
13:12 2,379.27 2,379.27 2,379.27 2,379.27 0.0K
13:14 2,380.16 2,380.16 2,380.16 2,380.16 0.0K
13:19 2,380.74 2,380.74 2,380.74 2,380.74 0.0K
13:20 2,380.88 2,380.88 2,380.88 2,380.88 0.0K
13:23 2,381.90 2,381.90 2,381.90 2,381.90 0.0K
13:24 2,381.46 2,381.46 2,381.46 2,381.46 0.0K
13:25 2,381.00 2,381.00 2,381.00 2,381.00 0.0K
13:26 2,381.29 2,381.29 2,381.29 2,381.29 0.0K
13:27 2,381.73 2,381.73 2,381.73 2,381.73 0.0K
13:29 2,381.87 2,381.87 2,381.87 2,381.87 0.0K
13:30 2,383.53 2,383.53 2,383.53 2,383.53 0.0K
13:31 2,383.83 2,383.83 2,383.83 2,383.83 0.0K
13:32 2,383.98 2,383.98 2,383.98 2,383.98 0.0K
13:33 2,384.28 2,384.28 2,384.28 2,384.28 0.0K
13:34 2,383.69 2,383.69 2,383.69 2,383.69 0.0K
13:36 2,384.28 2,384.28 2,384.28 2,384.28 0.0K
13:37 2,383.99 2,383.99 2,383.99 2,383.99 0.0K
13:41 2,385.42 2,385.42 2,385.42 2,385.42 0.0K
13:42 2,385.57 2,385.57 2,385.57 2,385.57 0.0K
13:43 2,385.42 2,385.42 2,385.42 2,385.42 0.0K
13:45 2,385.57 2,385.57 2,385.57 2,385.57 0.0K
13:46 2,385.28 2,385.28 2,385.28 2,385.28 0.0K
13:48 2,386.24 2,386.24 2,386.24 2,386.24 0.0K
13:49 2,385.94 2,385.94 2,385.94 2,385.94 0.0K
13:51 2,386.13 2,386.13 2,386.13 2,386.13 0.0K
13:52 2,386.34 2,386.34 2,386.34 2,386.34 0.0K
13:53 2,387.65 2,387.65 2,387.65 2,387.65 0.0K
13:54 2,388.41 2,388.41 2,388.41 2,388.41 0.0K
13:55 2,388.70 2,388.70 2,388.70 2,388.70 0.0K
13:58 2,388.11 2,388.11 2,388.11 2,388.11 0.0K
14:00 2,389.86 2,389.86 2,389.86 2,389.86 0.0K
14:01 2,389.13 2,389.13 2,389.13 2,389.13 0.0K
14:03 2,389.12 2,389.12 2,389.12 2,389.12 0.0K
14:04 2,389.42 2,389.42 2,389.42 2,389.42 0.0K
14:07 2,389.59 2,389.59 2,389.59 2,389.59 0.0K
14:09 2,388.71 2,388.71 2,388.71 2,388.71 0.0K
14:11 2,388.28 2,388.28 2,388.28 2,388.28 0.0K
14:14 2,388.74 2,388.74 2,388.74 2,388.74 0.0K
14:16 2,389.91 2,389.91 2,389.91 2,389.91 0.0K
14:20 2,389.77 2,389.77 2,389.77 2,389.77 0.0K
14:21 2,390.65 2,390.65 2,390.65 2,390.65 0.0K
14:22 2,390.69 2,390.69 2,390.69 2,390.69 0.0K
14:24 2,389.81 2,389.81 2,389.81 2,389.81 0.0K
14:25 2,389.22 2,389.22 2,389.22 2,389.22 0.0K
14:26 2,390.99 2,390.99 2,390.99 2,390.99 0.0K
14:27 2,390.71 2,390.71 2,390.71 2,390.71 0.0K
14:28 2,389.49 2,389.49 2,389.49 2,389.49 0.0K
14:29 2,389.57 2,389.57 2,389.57 2,389.57 0.0K
14:30 2,389.13 2,389.13 2,389.13 2,389.13 0.0K
14:32 2,389.09 2,389.09 2,389.09 2,389.09 0.0K
14:33 2,388.28 2,388.28 2,388.28 2,388.28 0.0K
14:34 2,387.84 2,387.84 2,387.84 2,387.84 0.0K
14:35 2,388.13 2,388.13 2,388.13 2,388.13 0.0K
14:36 2,388.56 2,388.56 2,388.56 2,388.56 0.0K
14:37 2,388.88 2,388.88 2,388.88 2,388.88 0.0K
14:38 2,389.21 2,389.21 2,389.21 2,389.21 0.0K
14:39 2,389.51 2,389.51 2,389.51 2,389.51 0.0K
14:42 2,391.40 2,391.40 2,391.40 2,391.40 0.0K
14:43 2,392.33 2,392.33 2,392.33 2,392.33 0.0K
14:44 2,391.90 2,391.90 2,391.90 2,391.90 0.0K
14:45 2,391.16 2,391.16 2,391.16 2,391.16 0.0K
14:46 2,391.02 2,391.02 2,391.02 2,391.02 0.0K
14:47 2,390.48 2,390.48 2,390.48 2,390.48 0.0K
14:48 2,390.91 2,390.91 2,390.91 2,390.91 0.0K
14:50 2,390.33 2,390.33 2,390.33 2,390.33 0.0K
14:53 2,390.92 2,390.92 2,390.92 2,390.92 0.0K
14:54 2,390.46 2,390.46 2,390.46 2,390.46 0.0K
14:55 2,390.11 2,390.11 2,390.11 2,390.11 0.0K
14:56 2,390.66 2,390.66 2,390.66 2,390.66 0.0K
14:57 2,390.08 2,390.08 2,390.08 2,390.08 0.0K
14:58 2,390.86 2,390.86 2,390.86 2,390.86 0.0K
15:01 2,390.54 2,390.54 2,390.54 2,390.54 0.0K
15:02 2,390.11 2,390.11 2,390.11 2,390.11 0.0K
15:03 2,389.52 2,389.52 2,389.52 2,389.52 0.0K
15:04 2,387.52 2,387.52 2,387.52 2,387.52 0.0K
15:05 2,387.23 2,387.23 2,387.23 2,387.23 0.0K
15:07 2,387.15 2,387.15 2,387.15 2,387.15 0.0K
15:10 2,387.00 2,387.00 2,387.00 2,387.00 0.0K
15:11 2,386.71 2,386.71 2,386.71 2,386.71 0.0K
15:13 2,386.27 2,386.27 2,386.27 2,386.27 0.0K
15:14 2,385.84 2,385.84 2,385.84 2,385.84 0.0K
15:15 2,386.42 2,386.42 2,386.42 2,386.42 0.0K
15:16 2,386.12 2,386.12 2,386.12 2,386.12 0.0K
15:17 2,385.24 2,385.24 2,385.24 2,385.24 0.0K
15:19 2,384.77 2,384.77 2,384.77 2,384.77 0.0K
15:20 2,384.27 2,384.27 2,384.27 2,384.27 0.0K
15:21 2,383.37 2,383.37 2,383.37 2,383.37 0.0K
15:22 2,383.28 2,383.28 2,383.28 2,383.28 0.0K
15:23 2,383.45 2,383.45 2,383.45 2,383.45 0.0K
15:25 2,383.78 2,383.78 2,383.78 2,383.78 0.0K
15:26 2,383.64 2,383.64 2,383.64 2,383.64 0.0K
15:27 2,383.20 2,383.20 2,383.20 2,383.20 0.0K
15:29 2,383.49 2,383.49 2,383.49 2,383.49 0.0K
15:30 2,384.42 2,384.42 2,384.42 2,384.42 0.0K
15:31 2,385.16 2,385.16 2,385.16 2,385.16 0.0K
15:32 2,387.20 2,387.20 2,387.20 2,387.20 0.0K
15:33 2,387.53 2,387.53 2,387.53 2,387.53 0.0K
15:34 2,388.10 2,388.10 2,388.10 2,388.10 0.0K
15:35 2,387.25 2,387.25 2,387.25 2,387.25 0.0K
15:36 2,386.08 2,386.08 2,386.08 2,386.08 0.0K
15:37 2,386.69 2,386.69 2,386.69 2,386.69 0.0K
15:38 2,385.72 2,385.72 2,385.72 2,385.72 0.0K
15:39 2,384.43 2,384.43 2,384.43 2,384.43 0.0K
15:40 2,383.97 2,383.97 2,383.97 2,383.97 0.0K
15:42 2,383.50 2,383.50 2,383.50 2,383.50 0.0K
15:43 2,383.94 2,383.94 2,383.94 2,383.94 0.0K
15:44 2,384.23 2,384.23 2,384.23 2,384.23 0.0K
15:45 2,385.54 2,385.54 2,385.54 2,385.54 0.0K
15:46 2,385.68 2,385.68 2,385.68 2,385.68 0.0K
15:47 2,385.65 2,385.65 2,385.65 2,385.65 0.0K
15:48 2,386.24 2,386.24 2,386.24 2,386.24 0.0K
15:50 2,385.94 2,385.94 2,385.94 2,385.94 0.0K
15:51 2,385.01 2,385.01 2,385.01 2,385.01 0.0K
15:52 2,384.55 2,384.55 2,384.55 2,384.55 0.0K
15:53 2,384.98 2,384.98 2,384.98 2,384.98 0.0K
15:54 2,387.21 2,387.21 2,387.21 2,387.21 0.0K
15:56 2,386.16 2,386.16 2,386.16 2,386.16 0.0K
15:57 2,385.87 2,385.87 2,385.87 2,385.87 0.0K
15:58 2,384.52 2,384.52 2,384.52 2,384.52 0.0K
15:59 2,385.47 2,385.47 2,385.47 2,385.47 0.0K
16:00 2,385.55 2,385.55 2,385.55 2,385.55 0.0K
16:01 2,385.08 2,385.08 2,385.08 2,385.08 0.0K
16:02 2,383.99 2,383.99 2,383.99 2,383.99 0.0K
16:03 2,381.65 2,381.65 2,381.65 2,381.65 0.0K
16:04 2,380.74 2,380.74 2,380.74 2,380.74 0.0K
16:05 2,378.77 2,378.77 2,378.77 2,378.77 0.0K
16:06 2,378.84 2,378.84 2,378.84 2,378.84 0.0K
16:07 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
16:08 2,377.88 2,377.88 2,377.88 2,377.88 0.0K
16:10 2,377.29 2,377.29 2,377.29 2,377.29 0.0K
16:11 2,375.66 2,375.66 2,375.66 2,375.66 0.0K
16:12 2,374.59 2,374.59 2,374.59 2,374.59 0.0K
16:13 2,376.23 2,376.23 2,376.23 2,376.23 0.0K
16:14 2,376.79 2,376.79 2,376.79 2,376.79 0.0K
16:15 2,378.34 2,378.34 2,378.34 2,378.34 0.0K
16:16 2,379.51 2,379.51 2,379.51 2,379.51 0.0K
16:17 2,379.81 2,379.81 2,379.81 2,379.81 0.0K
16:18 2,380.56 2,380.56 2,380.56 2,380.56 0.0K
16:20 2,380.23 2,380.23 2,380.23 2,380.23 0.0K
16:21 2,379.79 2,379.79 2,379.79 2,379.79 0.0K
16:22 2,380.23 2,380.23 2,380.23 2,380.23 0.0K
16:23 2,380.52 2,380.52 2,380.52 2,380.52 0.0K
16:24 2,381.10 2,381.10 2,381.10 2,381.10 0.0K
16:25 2,380.66 2,380.66 2,380.66 2,380.66 0.0K
16:26 2,380.81 2,380.81 2,380.81 2,380.81 0.0K
16:27 2,380.66 2,380.66 2,380.66 2,380.66 0.0K
16:28 2,380.51 2,380.51 2,380.51 2,380.51 0.0K
16:29 2,381.09 2,381.09 2,381.09 2,381.09 0.0K
16:30 2,381.53 2,381.53 2,381.53 2,381.53 0.0K
16:31 2,381.23 2,381.23 2,381.23 2,381.23 0.0K
16:32 2,380.51 2,380.51 2,380.51 2,380.51 0.0K
16:33 2,381.00 2,381.00 2,381.00 2,381.00 0.0K
16:34 2,381.32 2,381.32 2,381.32 2,381.32 0.0K
16:36 2,380.44 2,380.44 2,380.44 2,380.44 0.0K
16:37 2,380.15 2,380.15 2,380.15 2,380.15 0.0K
16:38 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
16:39 2,380.29 2,380.29 2,380.29 2,380.29 0.0K
16:40 2,380.47 2,380.47 2,380.47 2,380.47 0.0K
16:41 2,380.00 2,380.00 2,380.00 2,380.00 0.0K
16:42 2,379.50 2,379.50 2,379.50 2,379.50 0.0K
16:43 2,379.06 2,379.06 2,379.06 2,379.06 0.0K
16:44 2,378.20 2,378.20 2,378.20 2,378.20 0.0K
16:45 2,378.25 2,378.25 2,378.25 2,378.25 0.0K
16:46 2,378.69 2,378.69 2,378.69 2,378.69 0.0K
16:47 2,378.94 2,378.94 2,378.94 2,378.94 0.0K
16:48 2,379.19 2,379.19 2,379.19 2,379.19 0.0K
16:49 2,378.87 2,378.87 2,378.87 2,378.87 0.0K
16:50 2,379.60 2,379.60 2,379.60 2,379.60 0.0K
16:52 2,379.75 2,379.75 2,379.75 2,379.75 0.0K
16:53 2,380.96 2,380.96 2,380.96 2,380.96 0.0K
16:54 2,380.17 2,380.17 2,380.17 2,380.17 0.0K
16:55 2,382.79 2,382.79 2,382.79 2,382.79 0.0K
16:59 2,380.23 2,380.23 2,380.23 2,380.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 2,388.61 2,408.85 2,374.82 2,381.29 0.0M
2025-09-26 2,392.75 2,395.77 2,374.41 2,380.23 0.0M
2025-09-25 2,366.99 2,392.96 2,361.17 2,381.80 0.0M
2025-09-24 2,388.59 2,391.00 2,367.98 2,368.69 0.0M
2025-09-23 2,365.10 2,411.57 2,362.60 2,403.39 0.0M
2025-09-22 2,348.54 2,351.95 2,332.88 2,338.72 0.0M
2025-09-19 2,380.89 2,383.28 2,354.93 2,357.58 0.0M
2025-09-18 2,343.40 2,384.88 2,343.40 2,366.87 0.0M
2025-09-17 2,350.91 2,357.71 2,336.09 2,336.09 0.0M
2025-09-16 2,385.40 2,385.88 2,342.78 2,345.38 0.0M
2025-09-15 2,385.98 2,407.17 2,370.27 2,380.85 0.0M
2025-09-12 2,411.54 2,420.74 2,383.97 2,389.66 0.0M
2025-09-11 2,395.80 2,420.49 2,389.17 2,402.24 0.0M
2025-09-10 2,379.80 2,403.65 2,374.25 2,393.56 0.0M
2025-09-09 2,379.95 2,386.98 2,359.11 2,368.40 0.0M
2025-09-08 2,369.96 2,381.18 2,360.74 2,375.55 0.0M
2025-09-05 2,356.11 2,382.78 2,356.11 2,359.71 0.0M
2025-09-04 2,323.43 2,352.71 2,322.16 2,345.98 0.0M
2025-09-03 2,336.19 2,343.78 2,301.50 2,308.96 0.0M
2025-09-02 2,362.11 2,370.11 2,323.97 2,325.72 0.0M
2025-09-01 2,370.42 2,386.52 2,366.06 2,366.06 0.0M
2025-08-29 2,386.14 2,402.44 2,355.79 2,355.79 0.0M
2025-08-28 2,368.54 2,408.34 2,368.54 2,395.69 0.0M
2025-08-27 2,384.80 2,398.16 2,372.66 2,384.85 0.0M
2025-08-26 2,354.94 2,390.67 2,354.39 2,378.08 0.0M
2025-08-25 2,386.61 2,396.24 2,367.48 2,367.48 0.0M
2025-08-22 2,395.43 2,411.02 2,380.11 2,403.42 0.0M
2025-08-21 2,356.81 2,403.48 2,336.06 2,375.92 0.0M
2025-08-20 2,598.47 2,625.77 2,321.23 2,359.18 0.0M
2025-08-19 2,597.04 2,633.96 2,597.04 2,623.15 0.0M
2025-08-18 2,587.87 2,587.87 2,545.76 2,572.41 0.0M
2025-08-15 2,596.00 2,604.20 2,581.20 2,581.83 0.0M
2025-08-14 2,537.36 2,587.62 2,518.98 2,577.80 0.0M
2025-08-13 2,588.41 2,601.35 2,535.99 2,535.99 0.0M
2025-08-12 2,573.04 2,588.93 2,551.22 2,579.82 0.0M
2025-08-11 2,610.53 2,621.46 2,566.45 2,566.45 0.0M
2025-08-08 2,599.30 2,625.13 2,588.90 2,596.32 0.0M
2025-08-07 2,531.89 2,609.94 2,526.15 2,589.70 0.0M
2025-08-06 2,532.85 2,550.56 2,510.87 2,512.61 0.0M
2025-08-05 2,526.35 2,536.37 2,511.31 2,514.06 0.0M
2025-08-04 2,487.14 2,515.77 2,487.14 2,497.44 0.0M
2025-08-01 2,551.77 2,551.77 2,471.75 2,476.57 0.0M
2025-07-31 2,591.55 2,616.19 2,575.69 2,575.69 0.0M
2025-07-30 2,606.26 2,626.43 2,585.11 2,600.76 0.0M
2025-07-29 2,596.98 2,623.23 2,590.97 2,602.79 0.0M
2025-07-28 2,642.73 2,654.78 2,589.63 2,589.68 0.0M
2025-07-25 2,601.60 2,615.46 2,586.35 2,611.89 0.0M
2025-07-24 2,619.29 2,630.29 2,586.42 2,607.77 0.0M
2025-07-23 2,588.30 2,616.13 2,588.30 2,610.03 0.0M
2025-07-22 2,601.56 2,602.28 2,535.55 2,565.60 0.0M
2025-07-21 2,620.92 2,641.37 2,609.38 2,609.60 0.0M
2025-07-18 2,615.35 2,636.38 2,605.18 2,611.92 0.0M
2025-07-17 2,562.09 2,607.48 2,561.50 2,596.54 0.0M
2025-07-16 2,565.86 2,573.21 2,548.19 2,551.39 0.0M
2025-07-15 2,586.23 2,606.79 2,568.39 2,568.39 0.0M
2025-07-14 2,574.97 2,578.54 2,562.77 2,576.67 0.0M
2025-07-11 2,605.34 2,613.13 2,591.69 2,598.08 0.0M
2025-07-10 2,603.50 2,620.45 2,588.29 2,614.87 0.0M
2025-07-09 2,589.53 2,609.42 2,566.64 2,599.07 0.0M
2025-07-08 2,550.05 2,573.21 2,542.48 2,567.65 0.0M
2025-07-07 2,529.49 2,569.46 2,529.49 2,549.72 0.0M
2025-07-04 2,536.91 2,538.09 2,510.69 2,537.83 0.0M
2025-07-03 2,567.33 2,575.71 2,554.12 2,554.12 0.0M
2025-07-02 2,569.01 2,574.18 2,549.80 2,554.98 0.0M
2025-07-01 2,599.05 2,599.05 2,533.31 2,556.44 0.0M
2025-06-30 2,622.36 2,626.44 2,593.59 2,602.11 0.0M
2025-06-27 2,561.94 2,607.87 2,561.94 2,606.06 0.0M
2025-06-26 2,530.16 2,563.99 2,530.16 2,554.12 0.0M
2025-06-25 2,561.08 2,569.42 2,532.11 2,532.11 0.0M
2025-06-24 2,551.64 2,576.39 2,541.88 2,556.10 0.0M
2025-06-23 2,466.93 2,496.99 2,463.77 2,479.06 0.0M
2025-06-20 2,498.27 2,537.62 2,486.81 2,487.11 0.0M
2025-06-19 2,497.71 2,518.32 2,482.74 2,489.72 0.0M
2025-06-18 2,592.71 2,599.19 2,503.52 2,510.88 0.0M
2025-06-17 2,610.75 2,617.74 2,591.89 2,594.52 0.0M
2025-06-16 2,603.46 2,627.49 2,603.05 2,627.49 0.0M
2025-06-13 2,631.60 2,631.60 2,576.71 2,594.47 0.0M
2025-06-12 2,667.60 2,684.62 2,626.33 2,673.88 0.0M
2025-06-11 2,654.32 2,680.93 2,652.77 2,676.77 0.0M
2025-06-10 2,635.54 2,673.50 2,626.42 2,668.58 0.0M
2025-06-06 2,622.34 2,665.38 2,619.63 2,637.09 0.0M
2025-06-04 2,579.31 2,606.03 2,565.42 2,600.89 0.0M
2025-06-03 2,588.42 2,588.42 2,553.42 2,562.47 0.0M
2025-06-02 2,591.58 2,614.82 2,560.48 2,584.35 0.0M
2025-05-28 2,638.29 2,682.54 2,632.06 2,638.86 0.0M
2025-05-27 2,637.67 2,662.23 2,629.18 2,636.44 0.0M
2025-05-26 2,572.16 2,627.80 2,572.16 2,608.58 0.0M
2025-05-23 2,543.89 2,570.50 2,481.94 2,544.14 0.0M
2025-05-22 2,581.78 2,594.96 2,542.19 2,543.87 0.0M
2025-05-21 2,558.15 2,599.70 2,534.17 2,589.35 0.0M
2025-05-20 2,648.53 2,672.83 2,556.80 2,557.65 0.0M
2025-05-19 2,559.06 2,635.77 2,539.43 2,635.49 0.0M
2025-05-16 2,604.86 2,604.86 2,555.02 2,555.02 0.0M
2025-05-15 2,581.76 2,587.50 2,555.30 2,585.07 0.0M
2025-05-14 2,526.23 2,608.23 2,526.23 2,594.04 0.0M
2025-05-13 2,524.60 2,533.29 2,504.50 2,525.00 0.0M
2025-05-12 2,513.55 2,557.13 2,502.30 2,512.01 0.0M
2025-05-09 2,477.18 2,486.01 2,447.27 2,456.44 0.0M
2025-05-08 2,448.05 2,473.35 2,437.88 2,450.92 0.0M
2025-05-07 2,458.64 2,481.89 2,445.13 2,445.13 0.0M
2025-05-06 2,512.21 2,512.21 2,442.90 2,468.64 0.0M
2025-05-05 2,505.29 2,515.65 2,501.16 2,512.11 0.0M
2025-05-02 2,464.54 2,510.34 2,460.80 2,510.26 0.0M
2025-05-01 2,430.49 2,437.67 2,420.37 2,426.96 0.0M
2025-04-30 2,390.08 2,437.49 2,377.53 2,419.42 0.0M
2025-04-29 2,383.11 2,398.31 2,367.52 2,374.94 0.0M
2025-04-28 2,347.36 2,391.45 2,347.36 2,378.65 0.0M
2025-04-25 2,332.45 2,351.35 2,316.27 2,340.09 0.0M
2025-04-24 2,301.32 2,306.44 2,264.70 2,296.14 0.0M
2025-04-23 2,286.66 2,341.97 2,261.37 2,306.96 0.0M
2025-04-22 2,273.79 2,273.79 2,210.42 2,228.31 0.0M
2025-04-16 2,259.53 2,285.41 2,247.70 2,285.41 0.0M
2025-04-15 2,227.10 2,276.79 2,227.10 2,276.79 0.0M
2025-04-14 2,196.83 2,220.55 2,183.01 2,215.87 0.0M
2025-04-11 2,164.07 2,168.04 2,088.31 2,132.15 0.0M
2025-04-10 2,029.16 2,451.30 2,029.16 2,138.03 0.0M
2025-04-09 2,025.27 2,109.67 1,999.53 2,029.16 0.0M
2025-04-08 2,065.09 2,130.30 2,045.77 2,097.05 0.0M
2025-04-07 2,020.96 2,096.09 1,899.02 2,033.60 0.0M
2025-04-04 2,205.67 2,209.83 2,052.10 2,061.36 0.0M
2025-04-03 2,241.86 2,278.13 2,227.54 2,243.94 0.0M
2025-04-02 2,335.50 2,353.24 2,322.70 2,349.75 0.0M
2025-04-01 2,339.98 2,364.00 2,318.24 2,358.65 0.0M
2025-03-31 2,442.20 2,442.20 2,326.28 2,328.66 0.0M
2025-03-28 2,505.16 2,515.73 2,448.93 2,461.95 0.0M
2025-03-27 2,541.42 2,541.91 2,497.94 2,500.27 0.0M
2025-03-26 2,573.49 2,573.49 2,549.66 2,549.66 0.0M
2025-03-25 2,563.69 2,578.09 2,535.68 2,552.30 0.0M
2025-03-24 2,572.00 2,586.84 2,550.10 2,550.10 0.0M
2025-03-21 2,586.97 2,591.78 2,539.06 2,548.16 0.0M
2025-03-20 2,656.68 2,656.68 2,590.00 2,625.14 0.0M
2025-03-19 2,588.30 2,658.41 2,588.30 2,654.80 0.0M
2025-03-18 2,609.35 2,641.68 2,585.21 2,585.21 0.0M
2025-03-17 2,592.09 2,605.57 2,581.84 2,591.34 0.0M
2025-03-14 2,522.18 2,587.73 2,507.75 2,573.41 0.0M
2025-03-13 2,486.59 2,545.90 2,486.59 2,499.00 0.0M
2025-03-12 2,493.63 2,533.18 2,482.51 2,501.15 0.0M
2025-03-11 2,514.17 2,544.90 2,477.49 2,477.49 0.0M
2025-03-10 2,567.26 2,567.26 2,483.28 2,514.51 0.0M
2025-03-07 2,588.05 2,601.94 2,524.98 2,571.96 0.0M
2025-03-06 2,527.36 2,622.34 2,523.56 2,607.24 0.0M
2025-03-05 2,335.09 2,490.73 2,335.09 2,485.09 0.0M
2025-03-04 2,358.16 2,366.37 2,280.56 2,292.14 0.0M
2025-03-03 2,391.81 2,413.40 2,364.41 2,383.83 0.0M
2025-02-28 2,396.19 2,417.46 2,383.52 2,386.15 0.0M
2025-02-27 2,450.86 2,456.06 2,419.40 2,426.35 0.0M
2025-02-26 2,402.67 2,466.22 2,402.67 2,458.38 0.0M
2025-02-25 2,351.24 2,402.31 2,351.24 2,390.91 0.0M
2025-02-24 2,378.32 2,385.58 2,348.57 2,355.97 0.0M
2025-02-21 2,406.71 2,425.23 2,376.80 2,397.52 0.0M
2025-02-20 2,391.55 2,413.12 2,379.42 2,381.49 0.0M
2025-02-19 2,433.59 2,439.01 2,368.65 2,368.65 0.0M
2025-02-18 2,417.05 2,453.46 2,413.61 2,443.15 0.0M
2025-02-17 2,393.21 2,415.81 2,368.23 2,415.81 0.0M
2025-02-14 2,400.81 2,405.21 2,372.09 2,394.06 0.0M
2025-02-13 2,375.11 2,401.51 2,350.03 2,401.51 0.0M
2025-02-12 2,324.63 2,365.07 2,317.67 2,333.50 0.0M
2025-02-11 2,292.92 2,322.75 2,288.69 2,320.66 0.0M
2025-02-10 2,284.06 2,305.21 2,268.29 2,292.82 0.0M
2025-02-07 2,412.75 2,452.64 2,325.38 2,333.03 0.0M
2025-02-06 2,179.95 2,452.90 2,179.95 2,414.91 0.0M
2025-02-05 2,173.35 2,183.51 2,150.74 2,179.51 0.0M
2025-02-04 2,175.83 2,189.87 2,168.57 2,181.06 0.0M
2025-02-03 2,180.18 2,188.14 2,155.17 2,170.66 0.0M
2025-01-31 2,257.61 2,257.61 2,235.40 2,235.94 0.0M
2025-01-30 2,223.27 2,254.92 2,223.27 2,254.92 0.0M
2025-01-29 2,253.59 2,261.17 2,223.93 2,224.80 0.0M
2025-01-28 2,228.61 2,258.62 2,224.97 2,246.56 0.0M
2025-01-27 2,232.75 2,241.47 2,216.47 2,238.37 0.0M
2025-01-24 2,255.80 2,281.82 2,245.68 2,245.68 0.0M
2025-01-23 2,243.62 2,254.81 2,228.81 2,249.76 0.0M
2025-01-22 2,251.93 2,255.68 2,235.15 2,242.88 0.0M
2025-01-21 2,228.41 2,233.44 2,215.17 2,230.14 0.0M
2025-01-20 2,204.40 2,233.19 2,202.68 2,228.89 0.0M
2025-01-17 2,195.36 2,206.00 2,187.95 2,206.00 0.0M
2025-01-16 2,184.93 2,184.93 2,145.67 2,176.98 0.0M
2025-01-15 2,142.48 2,176.63 2,142.48 2,174.47 0.0M
2025-01-14 2,134.43 2,142.58 2,108.09 2,132.51 0.0M
2025-01-13 2,129.17 2,135.97 2,105.60 2,122.22 0.0M
2025-01-10 2,166.81 2,176.10 2,149.59 2,150.43 0.0M
2025-01-09 2,163.73 2,167.76 2,155.00 2,159.54 0.0M
2025-01-08 2,189.45 2,209.33 2,171.37 2,171.37 0.0M
2025-01-07 2,219.92 2,219.92 2,185.78 2,196.58 0.0M
2025-01-06 2,206.00 2,218.80 2,183.17 2,218.80 0.0M
2025-01-03 2,224.77 2,224.77 2,196.85 2,203.56 0.0M
2025-01-02 2,228.13 2,242.43 2,222.04 2,226.72 0.0M