Copenhagen Food & Beverage (CX4510PI)

CX4510PI
🏛️ 丹麦 →
1,807.68
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
09:01 1,808.31 1,808.31 1,808.31 1,808.31 0.0K
09:02 1,805.72 1,805.72 1,805.72 1,805.72 0.0K
09:03 1,805.76 1,805.76 1,805.76 1,805.76 0.0K
09:04 1,803.51 1,803.51 1,803.51 1,803.51 0.0K
09:05 1,804.00 1,804.00 1,804.00 1,804.00 0.0K
09:06 1,803.81 1,803.81 1,803.81 1,803.81 0.0K
09:08 1,804.05 1,804.05 1,804.05 1,804.05 0.0K
09:09 1,802.73 1,802.73 1,802.73 1,802.73 0.0K
09:10 1,802.97 1,802.97 1,802.97 1,802.97 0.0K
09:11 1,803.50 1,803.50 1,803.50 1,803.50 0.0K
09:12 1,804.12 1,804.12 1,804.12 1,804.12 0.0K
09:14 1,804.56 1,804.56 1,804.56 1,804.56 0.0K
09:15 1,804.93 1,804.93 1,804.93 1,804.93 0.0K
09:16 1,804.26 1,804.26 1,804.26 1,804.26 0.0K
09:17 1,805.97 1,805.97 1,805.97 1,805.97 0.0K
09:18 1,804.26 1,804.26 1,804.26 1,804.26 0.0K
09:20 1,804.06 1,804.06 1,804.06 1,804.06 0.0K
09:21 1,804.26 1,804.26 1,804.26 1,804.26 0.0K
09:22 1,804.50 1,804.50 1,804.50 1,804.50 0.0K
09:26 1,805.24 1,805.24 1,805.24 1,805.24 0.0K
09:27 1,805.73 1,805.73 1,805.73 1,805.73 0.0K
09:28 1,806.29 1,806.29 1,806.29 1,806.29 0.0K
09:31 1,806.39 1,806.39 1,806.39 1,806.39 0.0K
09:35 1,807.35 1,807.35 1,807.35 1,807.35 0.0K
09:36 1,807.48 1,807.48 1,807.48 1,807.48 0.0K
09:37 1,806.26 1,806.26 1,806.26 1,806.26 0.0K
09:38 1,806.65 1,806.65 1,806.65 1,806.65 0.0K
09:40 1,807.50 1,807.50 1,807.50 1,807.50 0.0K
09:41 1,808.51 1,808.51 1,808.51 1,808.51 0.0K
09:42 1,808.71 1,808.71 1,808.71 1,808.71 0.0K
09:43 1,808.09 1,808.09 1,808.09 1,808.09 0.0K
09:45 1,808.22 1,808.22 1,808.22 1,808.22 0.0K
09:47 1,808.34 1,808.34 1,808.34 1,808.34 0.0K
09:48 1,808.98 1,808.98 1,808.98 1,808.98 0.0K
09:49 1,809.47 1,809.47 1,809.47 1,809.47 0.0K
09:50 1,808.99 1,808.99 1,808.99 1,808.99 0.0K
09:52 1,808.75 1,808.75 1,808.75 1,808.75 0.0K
09:53 1,808.87 1,808.87 1,808.87 1,808.87 0.0K
09:54 1,809.85 1,809.85 1,809.85 1,809.85 0.0K
09:55 1,810.42 1,810.42 1,810.42 1,810.42 0.0K
09:56 1,810.51 1,810.51 1,810.51 1,810.51 0.0K
09:57 1,810.57 1,810.57 1,810.57 1,810.57 0.0K
09:59 1,810.32 1,810.32 1,810.32 1,810.32 0.0K
10:00 1,809.59 1,809.59 1,809.59 1,809.59 0.0K
10:02 1,809.09 1,809.09 1,809.09 1,809.09 0.0K
10:03 1,807.92 1,807.92 1,807.92 1,807.92 0.0K
10:04 1,807.80 1,807.80 1,807.80 1,807.80 0.0K
10:05 1,807.56 1,807.56 1,807.56 1,807.56 0.0K
10:06 1,807.31 1,807.31 1,807.31 1,807.31 0.0K
10:07 1,807.06 1,807.06 1,807.06 1,807.06 0.0K
10:08 1,807.18 1,807.18 1,807.18 1,807.18 0.0K
10:09 1,807.92 1,807.92 1,807.92 1,807.92 0.0K
10:10 1,808.04 1,808.04 1,808.04 1,808.04 0.0K
10:13 1,808.29 1,808.29 1,808.29 1,808.29 0.0K
10:15 1,808.26 1,808.26 1,808.26 1,808.26 0.0K
10:16 1,808.01 1,808.01 1,808.01 1,808.01 0.0K
10:17 1,808.50 1,808.50 1,808.50 1,808.50 0.0K
10:18 1,808.99 1,808.99 1,808.99 1,808.99 0.0K
10:21 1,809.47 1,809.47 1,809.47 1,809.47 0.0K
10:22 1,809.32 1,809.32 1,809.32 1,809.32 0.0K
10:23 1,809.33 1,809.33 1,809.33 1,809.33 0.0K
10:24 1,807.86 1,807.86 1,807.86 1,807.86 0.0K
10:25 1,808.01 1,808.01 1,808.01 1,808.01 0.0K
10:27 1,807.41 1,807.41 1,807.41 1,807.41 0.0K
10:29 1,807.32 1,807.32 1,807.32 1,807.32 0.0K
10:31 1,806.83 1,806.83 1,806.83 1,806.83 0.0K
10:34 1,807.08 1,807.08 1,807.08 1,807.08 0.0K
10:36 1,806.40 1,806.40 1,806.40 1,806.40 0.0K
10:38 1,805.67 1,805.67 1,805.67 1,805.67 0.0K
10:40 1,805.42 1,805.42 1,805.42 1,805.42 0.0K
10:42 1,805.67 1,805.67 1,805.67 1,805.67 0.0K
10:43 1,806.15 1,806.15 1,806.15 1,806.15 0.0K
10:44 1,809.48 1,809.48 1,809.48 1,809.48 0.0K
10:45 1,809.75 1,809.75 1,809.75 1,809.75 0.0K
10:46 1,809.87 1,809.87 1,809.87 1,809.87 0.0K
10:47 1,808.88 1,808.88 1,808.88 1,808.88 0.0K
10:48 1,809.37 1,809.37 1,809.37 1,809.37 0.0K
10:49 1,809.62 1,809.62 1,809.62 1,809.62 0.0K
10:50 1,809.29 1,809.29 1,809.29 1,809.29 0.0K
10:51 1,807.88 1,807.88 1,807.88 1,807.88 0.0K
10:52 1,807.82 1,807.82 1,807.82 1,807.82 0.0K
10:54 1,807.58 1,807.58 1,807.58 1,807.58 0.0K
10:55 1,807.82 1,807.82 1,807.82 1,807.82 0.0K
10:56 1,807.42 1,807.42 1,807.42 1,807.42 0.0K
10:57 1,807.32 1,807.32 1,807.32 1,807.32 0.0K
10:58 1,807.31 1,807.31 1,807.31 1,807.31 0.0K
11:00 1,806.82 1,806.82 1,806.82 1,806.82 0.0K
11:01 1,807.02 1,807.02 1,807.02 1,807.02 0.0K
11:02 1,807.51 1,807.51 1,807.51 1,807.51 0.0K
11:03 1,810.22 1,810.22 1,810.22 1,810.22 0.0K
11:04 1,811.19 1,811.19 1,811.19 1,811.19 0.0K
11:05 1,811.44 1,811.44 1,811.44 1,811.44 0.0K
11:07 1,813.50 1,813.50 1,813.50 1,813.50 0.0K
11:09 1,812.76 1,812.76 1,812.76 1,812.76 0.0K
11:11 1,812.61 1,812.61 1,812.61 1,812.61 0.0K
11:12 1,813.83 1,813.83 1,813.83 1,813.83 0.0K
11:13 1,814.08 1,814.08 1,814.08 1,814.08 0.0K
11:14 1,814.81 1,814.81 1,814.81 1,814.81 0.0K
11:15 1,815.18 1,815.18 1,815.18 1,815.18 0.0K
11:16 1,815.43 1,815.43 1,815.43 1,815.43 0.0K
11:17 1,815.76 1,815.76 1,815.76 1,815.76 0.0K
11:18 1,817.10 1,817.10 1,817.10 1,817.10 0.0K
11:19 1,816.85 1,816.85 1,816.85 1,816.85 0.0K
11:20 1,816.36 1,816.36 1,816.36 1,816.36 0.0K
11:21 1,816.12 1,816.12 1,816.12 1,816.12 0.0K
11:22 1,815.75 1,815.75 1,815.75 1,815.75 0.0K
11:23 1,818.13 1,818.13 1,818.13 1,818.13 0.0K
11:24 1,814.20 1,814.20 1,814.20 1,814.20 0.0K
11:25 1,811.55 1,811.55 1,811.55 1,811.55 0.0K
11:26 1,814.37 1,814.37 1,814.37 1,814.37 0.0K
11:27 1,813.76 1,813.76 1,813.76 1,813.76 0.0K
11:28 1,813.51 1,813.51 1,813.51 1,813.51 0.0K
11:29 1,814.56 1,814.56 1,814.56 1,814.56 0.0K
11:30 1,815.54 1,815.54 1,815.54 1,815.54 0.0K
11:31 1,813.09 1,813.09 1,813.09 1,813.09 0.0K
11:32 1,813.03 1,813.03 1,813.03 1,813.03 0.0K
11:33 1,814.12 1,814.12 1,814.12 1,814.12 0.0K
11:35 1,813.49 1,813.49 1,813.49 1,813.49 0.0K
11:39 1,814.96 1,814.96 1,814.96 1,814.96 0.0K
11:40 1,816.09 1,816.09 1,816.09 1,816.09 0.0K
11:41 1,815.35 1,815.35 1,815.35 1,815.35 0.0K
11:42 1,814.99 1,814.99 1,814.99 1,814.99 0.0K
11:44 1,814.86 1,814.86 1,814.86 1,814.86 0.0K
11:45 1,814.62 1,814.62 1,814.62 1,814.62 0.0K
11:48 1,814.72 1,814.72 1,814.72 1,814.72 0.0K
11:49 1,814.85 1,814.85 1,814.85 1,814.85 0.0K
11:50 1,815.48 1,815.48 1,815.48 1,815.48 0.0K
11:52 1,815.56 1,815.56 1,815.56 1,815.56 0.0K
11:53 1,816.15 1,816.15 1,816.15 1,816.15 0.0K
11:54 1,815.90 1,815.90 1,815.90 1,815.90 0.0K
11:56 1,815.06 1,815.06 1,815.06 1,815.06 0.0K
11:58 1,815.95 1,815.95 1,815.95 1,815.95 0.0K
12:01 1,816.32 1,816.32 1,816.32 1,816.32 0.0K
12:02 1,816.12 1,816.12 1,816.12 1,816.12 0.0K
12:03 1,815.50 1,815.50 1,815.50 1,815.50 0.0K
12:05 1,814.77 1,814.77 1,814.77 1,814.77 0.0K
12:08 1,814.20 1,814.20 1,814.20 1,814.20 0.0K
12:09 1,813.95 1,813.95 1,813.95 1,813.95 0.0K
12:12 1,813.71 1,813.71 1,813.71 1,813.71 0.0K
12:13 1,813.91 1,813.91 1,813.91 1,813.91 0.0K
12:14 1,814.00 1,814.00 1,814.00 1,814.00 0.0K
12:15 1,813.91 1,813.91 1,813.91 1,813.91 0.0K
12:16 1,813.66 1,813.66 1,813.66 1,813.66 0.0K
12:20 1,813.41 1,813.41 1,813.41 1,813.41 0.0K
12:22 1,812.68 1,812.68 1,812.68 1,812.68 0.0K
12:24 1,811.46 1,811.46 1,811.46 1,811.46 0.0K
12:25 1,810.86 1,810.86 1,810.86 1,810.86 0.0K
12:26 1,811.46 1,811.46 1,811.46 1,811.46 0.0K
12:30 1,811.70 1,811.70 1,811.70 1,811.70 0.0K
12:31 1,811.58 1,811.58 1,811.58 1,811.58 0.0K
12:32 1,811.33 1,811.33 1,811.33 1,811.33 0.0K
12:34 1,811.09 1,811.09 1,811.09 1,811.09 0.0K
12:35 1,810.89 1,810.89 1,810.89 1,810.89 0.0K
12:36 1,811.23 1,811.23 1,811.23 1,811.23 0.0K
12:37 1,810.89 1,810.89 1,810.89 1,810.89 0.0K
12:40 1,811.01 1,811.01 1,811.01 1,811.01 0.0K
12:42 1,811.84 1,811.84 1,811.84 1,811.84 0.0K
12:43 1,811.50 1,811.50 1,811.50 1,811.50 0.0K
12:45 1,811.75 1,811.75 1,811.75 1,811.75 0.0K
12:48 1,811.99 1,811.99 1,811.99 1,811.99 0.0K
12:51 1,811.01 1,811.01 1,811.01 1,811.01 0.0K
12:52 1,810.77 1,810.77 1,810.77 1,810.77 0.0K
12:53 1,811.50 1,811.50 1,811.50 1,811.50 0.0K
12:55 1,811.26 1,811.26 1,811.26 1,811.26 0.0K
12:57 1,811.75 1,811.75 1,811.75 1,811.75 0.0K
12:58 1,812.48 1,812.48 1,812.48 1,812.48 0.0K
13:00 1,812.23 1,812.23 1,812.23 1,812.23 0.0K
13:02 1,812.61 1,812.61 1,812.61 1,812.61 0.0K
13:05 1,811.97 1,811.97 1,811.97 1,811.97 0.0K
13:06 1,811.73 1,811.73 1,811.73 1,811.73 0.0K
13:09 1,811.48 1,811.48 1,811.48 1,811.48 0.0K
13:11 1,811.97 1,811.97 1,811.97 1,811.97 0.0K
13:13 1,812.17 1,812.17 1,812.17 1,812.17 0.0K
13:16 1,811.44 1,811.44 1,811.44 1,811.44 0.0K
13:17 1,811.56 1,811.56 1,811.56 1,811.56 0.0K
13:19 1,811.46 1,811.46 1,811.46 1,811.46 0.0K
13:20 1,811.71 1,811.71 1,811.71 1,811.71 0.0K
13:21 1,811.58 1,811.58 1,811.58 1,811.58 0.0K
13:23 1,811.34 1,811.34 1,811.34 1,811.34 0.0K
13:24 1,811.83 1,811.83 1,811.83 1,811.83 0.0K
13:25 1,811.34 1,811.34 1,811.34 1,811.34 0.0K
13:28 1,811.46 1,811.46 1,811.46 1,811.46 0.0K
13:29 1,811.95 1,811.95 1,811.95 1,811.95 0.0K
13:30 1,812.30 1,812.30 1,812.30 1,812.30 0.0K
13:31 1,812.05 1,812.05 1,812.05 1,812.05 0.0K
13:32 1,812.20 1,812.20 1,812.20 1,812.20 0.0K
13:33 1,812.69 1,812.69 1,812.69 1,812.69 0.0K
13:34 1,813.30 1,813.30 1,813.30 1,813.30 0.0K
13:35 1,813.79 1,813.79 1,813.79 1,813.79 0.0K
13:36 1,813.55 1,813.55 1,813.55 1,813.55 0.0K
13:37 1,814.28 1,814.28 1,814.28 1,814.28 0.0K
13:39 1,813.30 1,813.30 1,813.30 1,813.30 0.0K
13:40 1,813.50 1,813.50 1,813.50 1,813.50 0.0K
13:41 1,813.10 1,813.10 1,813.10 1,813.10 0.0K
13:43 1,812.73 1,812.73 1,812.73 1,812.73 0.0K
13:44 1,811.82 1,811.82 1,811.82 1,811.82 0.0K
13:45 1,811.73 1,811.73 1,811.73 1,811.73 0.0K
13:46 1,810.37 1,810.37 1,810.37 1,810.37 0.0K
13:47 1,810.08 1,810.08 1,810.08 1,810.08 0.0K
13:48 1,809.84 1,809.84 1,809.84 1,809.84 0.0K
13:50 1,810.18 1,810.18 1,810.18 1,810.18 0.0K
13:51 1,809.94 1,809.94 1,809.94 1,809.94 0.0K
13:52 1,810.18 1,810.18 1,810.18 1,810.18 0.0K
13:54 1,809.69 1,809.69 1,809.69 1,809.69 0.0K
13:55 1,810.09 1,810.09 1,810.09 1,810.09 0.0K
13:58 1,807.10 1,807.10 1,807.10 1,807.10 0.0K
13:59 1,808.08 1,808.08 1,808.08 1,808.08 0.0K
14:00 1,808.20 1,808.20 1,808.20 1,808.20 0.0K
14:01 1,807.47 1,807.47 1,807.47 1,807.47 0.0K
14:02 1,808.20 1,808.20 1,808.20 1,808.20 0.0K
14:03 1,808.69 1,808.69 1,808.69 1,808.69 0.0K
14:04 1,809.18 1,809.18 1,809.18 1,809.18 0.0K
14:06 1,809.42 1,809.42 1,809.42 1,809.42 0.0K
14:07 1,808.44 1,808.44 1,808.44 1,808.44 0.0K
14:09 1,809.33 1,809.33 1,809.33 1,809.33 0.0K
14:10 1,809.27 1,809.27 1,809.27 1,809.27 0.0K
14:13 1,808.90 1,808.90 1,808.90 1,808.90 0.0K
14:14 1,808.16 1,808.16 1,808.16 1,808.16 0.0K
14:15 1,808.41 1,808.41 1,808.41 1,808.41 0.0K
14:16 1,807.94 1,807.94 1,807.94 1,807.94 0.0K
14:17 1,807.95 1,807.95 1,807.95 1,807.95 0.0K
14:19 1,808.44 1,808.44 1,808.44 1,808.44 0.0K
14:20 1,807.95 1,807.95 1,807.95 1,807.95 0.0K
14:21 1,808.32 1,808.32 1,808.32 1,808.32 0.0K
14:22 1,808.44 1,808.44 1,808.44 1,808.44 0.0K
14:23 1,808.56 1,808.56 1,808.56 1,808.56 0.0K
14:26 1,808.81 1,808.81 1,808.81 1,808.81 0.0K
14:29 1,809.15 1,809.15 1,809.15 1,809.15 0.0K
14:32 1,808.66 1,808.66 1,808.66 1,808.66 0.0K
14:33 1,807.95 1,807.95 1,807.95 1,807.95 0.0K
14:36 1,808.19 1,808.19 1,808.19 1,808.19 0.0K
14:39 1,808.39 1,808.39 1,808.39 1,808.39 0.0K
14:40 1,808.88 1,808.88 1,808.88 1,808.88 0.0K
14:41 1,808.68 1,808.68 1,808.68 1,808.68 0.0K
14:43 1,808.78 1,808.78 1,808.78 1,808.78 0.0K
14:46 1,808.29 1,808.29 1,808.29 1,808.29 0.0K
14:47 1,808.66 1,808.66 1,808.66 1,808.66 0.0K
14:48 1,808.90 1,808.90 1,808.90 1,808.90 0.0K
14:49 1,809.00 1,809.00 1,809.00 1,809.00 0.0K
14:50 1,809.25 1,809.25 1,809.25 1,809.25 0.0K
14:51 1,809.12 1,809.12 1,809.12 1,809.12 0.0K
14:54 1,808.53 1,808.53 1,808.53 1,808.53 0.0K
14:57 1,808.63 1,808.63 1,808.63 1,808.63 0.0K
14:58 1,808.39 1,808.39 1,808.39 1,808.39 0.0K
15:00 1,808.88 1,808.88 1,808.88 1,808.88 0.0K
15:07 1,809.12 1,809.12 1,809.12 1,809.12 0.0K
15:08 1,809.37 1,809.37 1,809.37 1,809.37 0.0K
15:10 1,809.88 1,809.88 1,809.88 1,809.88 0.0K
15:11 1,809.89 1,809.89 1,809.89 1,809.89 0.0K
15:12 1,809.64 1,809.64 1,809.64 1,809.64 0.0K
15:13 1,809.89 1,809.89 1,809.89 1,809.89 0.0K
15:15 1,810.01 1,810.01 1,810.01 1,810.01 0.0K
15:17 1,809.52 1,809.52 1,809.52 1,809.52 0.0K
15:18 1,809.28 1,809.28 1,809.28 1,809.28 0.0K
15:20 1,809.29 1,809.29 1,809.29 1,809.29 0.0K
15:22 1,809.53 1,809.53 1,809.53 1,809.53 0.0K
15:23 1,809.66 1,809.66 1,809.66 1,809.66 0.0K
15:24 1,809.41 1,809.41 1,809.41 1,809.41 0.0K
15:25 1,809.66 1,809.66 1,809.66 1,809.66 0.0K
15:26 1,809.89 1,809.89 1,809.89 1,809.89 0.0K
15:27 1,810.14 1,810.14 1,810.14 1,810.14 0.0K
15:29 1,810.01 1,810.01 1,810.01 1,810.01 0.0K
15:30 1,809.82 1,809.82 1,809.82 1,809.82 0.0K
15:31 1,809.18 1,809.18 1,809.18 1,809.18 0.0K
15:32 1,808.69 1,808.69 1,808.69 1,808.69 0.0K
15:33 1,808.93 1,808.93 1,808.93 1,808.93 0.0K
15:34 1,809.30 1,809.30 1,809.30 1,809.30 0.0K
15:37 1,809.42 1,809.42 1,809.42 1,809.42 0.0K
15:39 1,809.05 1,809.05 1,809.05 1,809.05 0.0K
15:41 1,808.95 1,808.95 1,808.95 1,808.95 0.0K
15:42 1,809.60 1,809.60 1,809.60 1,809.60 0.0K
15:43 1,809.84 1,809.84 1,809.84 1,809.84 0.0K
15:44 1,809.97 1,809.97 1,809.97 1,809.97 0.0K
15:45 1,810.24 1,810.24 1,810.24 1,810.24 0.0K
15:46 1,810.04 1,810.04 1,810.04 1,810.04 0.0K
15:47 1,810.16 1,810.16 1,810.16 1,810.16 0.0K
15:48 1,810.66 1,810.66 1,810.66 1,810.66 0.0K
15:49 1,809.93 1,809.93 1,809.93 1,809.93 0.0K
15:50 1,809.44 1,809.44 1,809.44 1,809.44 0.0K
15:51 1,809.81 1,809.81 1,809.81 1,809.81 0.0K
15:52 1,810.20 1,810.20 1,810.20 1,810.20 0.0K
15:53 1,810.69 1,810.69 1,810.69 1,810.69 0.0K
15:54 1,810.45 1,810.45 1,810.45 1,810.45 0.0K
15:55 1,810.32 1,810.32 1,810.32 1,810.32 0.0K
15:56 1,810.42 1,810.42 1,810.42 1,810.42 0.0K
15:57 1,809.93 1,809.93 1,809.93 1,809.93 0.0K
15:58 1,809.68 1,809.68 1,809.68 1,809.68 0.0K
15:59 1,806.34 1,806.34 1,806.34 1,806.34 0.0K
16:01 1,805.85 1,805.85 1,805.85 1,805.85 0.0K
16:02 1,805.68 1,805.68 1,805.68 1,805.68 0.0K
16:03 1,804.43 1,804.43 1,804.43 1,804.43 0.0K
16:04 1,804.48 1,804.48 1,804.48 1,804.48 0.0K
16:07 1,804.35 1,804.35 1,804.35 1,804.35 0.0K
16:08 1,804.96 1,804.96 1,804.96 1,804.96 0.0K
16:09 1,805.21 1,805.21 1,805.21 1,805.21 0.0K
16:11 1,804.84 1,804.84 1,804.84 1,804.84 0.0K
16:12 1,805.33 1,805.33 1,805.33 1,805.33 0.0K
16:16 1,805.08 1,805.08 1,805.08 1,805.08 0.0K
16:17 1,805.79 1,805.79 1,805.79 1,805.79 0.0K
16:18 1,805.82 1,805.82 1,805.82 1,805.82 0.0K
16:19 1,806.31 1,806.31 1,806.31 1,806.31 0.0K
16:21 1,805.81 1,805.81 1,805.81 1,805.81 0.0K
16:22 1,805.56 1,805.56 1,805.56 1,805.56 0.0K
16:23 1,805.76 1,805.76 1,805.76 1,805.76 0.0K
16:24 1,805.64 1,805.64 1,805.64 1,805.64 0.0K
16:27 1,806.01 1,806.01 1,806.01 1,806.01 0.0K
16:29 1,806.49 1,806.49 1,806.49 1,806.49 0.0K
16:30 1,806.62 1,806.62 1,806.62 1,806.62 0.0K
16:31 1,806.13 1,806.13 1,806.13 1,806.13 0.0K
16:33 1,806.01 1,806.01 1,806.01 1,806.01 0.0K
16:35 1,806.74 1,806.74 1,806.74 1,806.74 0.0K
16:36 1,806.65 1,806.65 1,806.65 1,806.65 0.0K
16:37 1,806.78 1,806.78 1,806.78 1,806.78 0.0K
16:38 1,806.53 1,806.53 1,806.53 1,806.53 0.0K
16:39 1,806.78 1,806.78 1,806.78 1,806.78 0.0K
16:41 1,806.29 1,806.29 1,806.29 1,806.29 0.0K
16:42 1,806.19 1,806.19 1,806.19 1,806.19 0.0K
16:43 1,805.70 1,805.70 1,805.70 1,805.70 0.0K
16:44 1,805.74 1,805.74 1,805.74 1,805.74 0.0K
16:45 1,805.19 1,805.19 1,805.19 1,805.19 0.0K
16:46 1,805.57 1,805.57 1,805.57 1,805.57 0.0K
16:47 1,806.43 1,806.43 1,806.43 1,806.43 0.0K
16:48 1,805.94 1,805.94 1,805.94 1,805.94 0.0K
16:50 1,806.55 1,806.55 1,806.55 1,806.55 0.0K
16:51 1,806.68 1,806.68 1,806.68 1,806.68 0.0K
16:52 1,807.51 1,807.51 1,807.51 1,807.51 0.0K
16:53 1,807.27 1,807.27 1,807.27 1,807.27 0.0K
16:54 1,806.90 1,806.90 1,806.90 1,806.90 0.0K
16:55 1,807.14 1,807.14 1,807.14 1,807.14 0.0K
16:59 1,807.68 1,807.68 1,807.68 1,807.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,808.31 1,818.13 1,802.73 1,807.68 0.0M
2025-09-25 1,809.46 1,815.87 1,804.58 1,806.16 0.0M
2025-09-24 1,816.60 1,825.40 1,802.96 1,808.74 0.0M
2025-09-23 1,809.93 1,826.69 1,805.78 1,805.78 0.0M
2025-09-22 1,824.03 1,824.03 1,800.58 1,800.58 0.0M
2025-09-19 1,823.82 1,830.25 1,813.48 1,824.23 0.0M
2025-09-18 1,851.68 1,851.68 1,826.69 1,826.69 0.0M
2025-09-17 1,846.33 1,854.59 1,839.81 1,841.68 0.0M
2025-09-16 1,859.86 1,864.84 1,846.17 1,847.67 0.0M
2025-09-15 1,871.13 1,883.12 1,868.68 1,870.41 0.0M
2025-09-12 1,869.11 1,882.20 1,867.92 1,869.97 0.0M
2025-09-11 1,879.61 1,880.10 1,865.43 1,868.82 0.0M
2025-09-10 1,875.43 1,880.81 1,864.32 1,867.02 0.0M
2025-09-09 1,856.86 1,883.43 1,856.86 1,874.48 0.0M
2025-09-08 1,892.68 1,892.68 1,855.65 1,855.65 0.0M
2025-09-05 1,878.30 1,900.03 1,873.93 1,895.07 0.0M
2025-09-04 1,870.77 1,886.10 1,868.62 1,878.33 0.0M
2025-09-03 1,875.90 1,875.90 1,854.43 1,868.13 0.0M
2025-09-02 1,860.92 1,883.55 1,854.45 1,874.98 0.0M
2025-09-01 1,873.12 1,879.59 1,859.80 1,862.80 0.0M
2025-08-29 1,893.44 1,901.80 1,860.56 1,860.56 0.0M
2025-08-28 1,854.02 1,886.38 1,854.02 1,885.54 0.0M
2025-08-27 1,856.32 1,856.32 1,842.90 1,849.46 0.0M
2025-08-26 1,859.93 1,859.93 1,835.77 1,839.46 0.0M
2025-08-25 1,865.48 1,868.35 1,848.93 1,862.52 0.0M
2025-08-22 1,852.93 1,869.16 1,848.67 1,863.51 0.0M
2025-08-21 1,858.71 1,864.41 1,848.57 1,858.28 0.0M
2025-08-20 1,844.71 1,864.52 1,838.34 1,860.51 0.0M
2025-08-19 1,812.46 1,842.64 1,812.07 1,837.54 0.0M
2025-08-18 1,826.35 1,826.35 1,799.79 1,810.22 0.0M
2025-08-15 1,815.56 1,821.22 1,809.63 1,809.63 0.0M
2025-08-14 1,858.36 1,875.03 1,787.38 1,806.12 0.0M
2025-08-13 1,889.26 1,901.78 1,883.10 1,888.77 0.0M
2025-08-12 1,901.50 1,904.07 1,888.09 1,897.33 0.0M
2025-08-11 1,909.03 1,909.03 1,885.17 1,892.57 0.0M
2025-08-08 1,930.59 1,932.51 1,894.48 1,894.64 0.0M
2025-08-07 1,895.90 1,905.48 1,886.18 1,904.60 0.0M
2025-08-06 1,909.65 1,913.59 1,878.54 1,890.11 0.0M
2025-08-05 1,903.26 1,906.87 1,889.25 1,905.25 0.0M
2025-08-04 1,894.51 1,900.70 1,885.76 1,891.36 0.0M
2025-08-01 1,890.38 1,909.86 1,887.44 1,897.98 0.0M
2025-07-31 1,918.18 1,928.22 1,896.13 1,904.74 0.0M
2025-07-30 1,953.25 1,953.50 1,932.65 1,937.75 0.0M
2025-07-29 1,966.92 1,972.94 1,935.45 1,935.59 0.0M
2025-07-28 2,026.62 2,028.23 1,963.84 1,968.12 0.0M
2025-07-25 2,036.68 2,036.68 2,008.71 2,013.80 0.0M
2025-07-24 2,052.91 2,053.56 2,035.36 2,038.24 0.0M
2025-07-23 2,047.90 2,061.95 2,043.45 2,045.65 0.0M
2025-07-22 2,021.52 2,039.74 2,012.01 2,039.51 0.0M
2025-07-21 2,027.16 2,031.14 2,018.18 2,020.73 0.0M
2025-07-18 2,017.16 2,028.06 2,016.48 2,027.60 0.0M
2025-07-17 2,030.79 2,032.27 2,007.29 2,019.98 0.0M
2025-07-16 2,022.00 2,025.47 2,012.87 2,013.71 0.0M
2025-07-15 2,049.76 2,049.76 2,021.27 2,022.08 0.0M
2025-07-14 2,030.52 2,057.25 2,028.28 2,051.72 0.0M
2025-07-11 2,061.64 2,067.20 2,043.50 2,054.35 0.0M
2025-07-10 2,057.29 2,068.09 2,055.51 2,058.49 0.0M
2025-07-09 2,045.29 2,063.99 2,044.52 2,051.52 0.0M
2025-07-08 2,048.84 2,054.13 2,027.86 2,046.22 0.0M
2025-07-07 2,067.12 2,072.13 2,053.97 2,058.13 0.0M
2025-07-04 2,062.91 2,076.19 2,061.72 2,076.19 0.0M
2025-07-03 2,062.39 2,070.17 2,053.11 2,061.64 0.0M
2025-07-02 2,064.10 2,067.92 2,053.98 2,058.17 0.0M
2025-07-01 2,047.82 2,057.14 2,036.85 2,057.14 0.0M
2025-06-30 2,033.55 2,042.22 2,027.25 2,041.03 0.0M
2025-06-27 2,025.50 2,046.38 2,013.08 2,025.76 0.0M
2025-06-26 2,019.98 2,027.48 2,008.87 2,025.25 0.0M
2025-06-25 2,070.77 2,070.77 2,024.46 2,024.46 0.0M
2025-06-24 2,084.70 2,092.00 2,061.28 2,067.22 0.0M
2025-06-23 2,061.88 2,070.15 2,055.45 2,070.15 0.0M
2025-06-20 2,076.60 2,078.89 2,057.80 2,072.53 0.0M
2025-06-19 2,041.65 2,068.71 2,041.65 2,055.64 0.0M
2025-06-18 2,032.71 2,054.56 2,030.03 2,047.87 0.0M
2025-06-17 2,067.15 2,067.15 2,033.39 2,035.13 0.0M
2025-06-16 2,116.92 2,116.92 2,065.90 2,077.87 0.0M
2025-06-13 2,108.72 2,129.53 2,105.09 2,120.69 0.0M
2025-06-12 2,127.81 2,134.53 2,115.70 2,131.63 0.0M
2025-06-11 2,133.46 2,142.36 2,124.24 2,129.55 0.0M
2025-06-10 2,136.31 2,149.79 2,122.52 2,137.74 0.0M
2025-06-06 2,154.43 2,156.34 2,133.28 2,133.28 0.0M
2025-06-04 2,132.47 2,166.06 2,132.47 2,157.33 0.0M
2025-06-03 2,156.67 2,158.07 2,128.37 2,129.51 0.0M
2025-06-02 2,117.01 2,157.00 2,103.08 2,148.77 0.0M
2025-05-28 2,143.47 2,147.45 2,124.73 2,130.14 0.0M
2025-05-27 2,142.60 2,151.65 2,136.35 2,142.06 0.0M
2025-05-26 2,139.75 2,152.82 2,134.54 2,139.13 0.0M
2025-05-23 2,133.29 2,144.09 2,104.40 2,131.02 0.0M
2025-05-22 2,130.78 2,130.84 2,118.29 2,130.84 0.0M
2025-05-21 2,130.05 2,134.71 2,111.26 2,134.71 0.0M
2025-05-20 2,136.04 2,137.61 2,121.19 2,136.77 0.0M
2025-05-19 2,138.21 2,143.84 2,119.38 2,137.61 0.0M
2025-05-16 2,135.21 2,145.61 2,121.33 2,134.23 0.0M
2025-05-15 2,083.82 2,127.00 2,083.82 2,126.83 0.0M
2025-05-14 2,091.90 2,094.72 2,080.53 2,085.48 0.0M
2025-05-13 2,103.48 2,108.06 2,090.32 2,096.06 0.0M
2025-05-12 2,110.76 2,118.45 2,100.71 2,110.83 0.0M
2025-05-09 2,099.62 2,115.18 2,095.93 2,103.60 0.0M
2025-05-08 2,111.67 2,132.79 2,091.35 2,092.21 0.0M
2025-05-07 2,114.23 2,120.29 2,088.22 2,098.13 0.0M
2025-05-06 2,109.59 2,129.33 2,107.56 2,118.46 0.0M
2025-05-05 2,115.49 2,118.20 2,100.93 2,105.69 0.0M
2025-05-02 2,101.40 2,116.69 2,088.90 2,116.69 0.0M
2025-05-01 2,076.08 2,096.17 2,065.86 2,081.97 0.0M
2025-04-30 2,054.58 2,079.57 2,049.00 2,067.14 0.0M
2025-04-29 2,092.59 2,092.59 2,051.98 2,054.17 0.0M
2025-04-28 2,087.17 2,102.48 2,085.29 2,099.59 0.0M
2025-04-25 2,100.00 2,100.00 2,069.78 2,085.31 0.0M
2025-04-24 2,088.91 2,106.93 2,088.91 2,097.76 0.0M
2025-04-23 2,104.75 2,110.32 2,086.17 2,092.05 0.0M
2025-04-22 2,110.89 2,114.57 2,079.76 2,085.90 0.0M
2025-04-16 2,038.89 2,101.96 2,038.53 2,097.53 0.0M
2025-04-15 2,014.35 2,037.65 2,014.35 2,037.65 0.0M
2025-04-14 2,005.52 2,012.69 1,997.83 2,009.11 0.0M
2025-04-11 1,980.88 1,988.47 1,951.83 1,984.83 0.0M
2025-04-10 1,968.01 2,006.85 1,941.71 1,945.77 0.0M
2025-04-09 1,956.06 1,961.95 1,908.08 1,908.08 0.0M
2025-04-08 1,957.19 1,996.14 1,950.29 1,981.91 0.0M
2025-04-07 2,024.69 2,024.69 1,812.49 1,940.45 0.0M
2025-04-04 2,072.31 2,113.08 2,020.76 2,028.44 0.0M
2025-04-03 2,027.86 2,073.98 2,027.86 2,069.52 0.0M
2025-04-02 2,040.55 2,062.07 2,035.69 2,052.11 0.0M
2025-04-01 2,071.03 2,071.03 2,043.61 2,054.91 0.0M
2025-03-31 2,071.48 2,074.92 2,050.46 2,050.46 0.0M
2025-03-28 2,051.24 2,083.71 2,047.63 2,075.13 0.0M
2025-03-27 2,054.82 2,071.17 2,047.52 2,052.70 0.0M
2025-03-26 2,061.63 2,063.84 2,041.56 2,043.82 0.0M
2025-03-25 2,079.86 2,079.86 2,054.47 2,056.49 0.0M
2025-03-24 2,097.62 2,099.51 2,068.16 2,071.15 0.0M
2025-03-21 2,077.56 2,097.21 2,075.52 2,088.28 0.0M
2025-03-20 2,092.00 2,092.92 2,063.42 2,079.06 0.0M
2025-03-19 2,089.50 2,102.01 2,084.48 2,088.89 0.0M
2025-03-18 2,088.06 2,102.84 2,074.08 2,083.44 0.0M
2025-03-17 2,120.14 2,145.67 2,120.14 2,127.05 0.0M
2025-03-14 2,107.54 2,154.08 2,099.68 2,123.48 0.0M
2025-03-13 2,065.17 2,083.05 2,059.24 2,064.14 0.0M
2025-03-12 2,078.90 2,105.28 2,075.48 2,082.80 0.0M
2025-03-11 2,097.76 2,114.87 2,070.99 2,078.58 0.0M
2025-03-10 2,119.17 2,138.53 2,112.77 2,127.07 0.0M
2025-03-07 2,108.86 2,122.58 2,087.40 2,119.44 0.0M
2025-03-06 2,110.05 2,115.32 2,086.36 2,100.92 0.0M
2025-03-05 2,120.06 2,120.06 2,101.47 2,105.11 0.0M
2025-03-04 2,105.04 2,115.72 2,092.63 2,115.72 0.0M
2025-03-03 2,083.20 2,113.86 2,081.31 2,104.85 0.0M
2025-02-28 2,091.81 2,234.48 2,090.76 2,234.48 0.0M
2025-02-27 2,077.54 2,105.08 2,067.66 2,102.52 0.0M
2025-02-26 2,075.09 2,094.17 2,061.39 2,076.54 0.0M
2025-02-25 2,073.24 2,096.26 2,073.08 2,079.94 0.0M
2025-02-24 2,081.89 2,095.37 2,071.96 2,077.13 0.0M
2025-02-21 2,025.81 2,073.21 2,025.81 2,065.29 0.0M
2025-02-20 1,996.30 2,027.29 1,996.30 2,013.33 0.0M
2025-02-19 2,007.66 2,015.26 1,991.40 2,000.19 0.0M
2025-02-18 1,997.15 2,015.62 1,993.88 2,015.62 0.0M
2025-02-17 2,020.42 2,020.42 1,988.69 1,998.24 0.0M
2025-02-14 2,014.87 2,035.47 2,010.50 2,030.48 0.0M
2025-02-13 1,982.71 2,017.50 1,972.94 1,999.81 0.0M
2025-02-12 1,960.09 1,986.30 1,957.45 1,962.33 0.0M
2025-02-11 1,911.77 1,926.99 1,875.93 1,922.47 0.0M
2025-02-10 1,907.21 1,909.05 1,893.05 1,899.72 0.0M
2025-02-07 1,868.03 1,905.57 1,864.10 1,901.78 0.0M
2025-02-06 1,824.53 1,878.19 1,809.36 1,878.19 0.0M
2025-02-05 1,819.68 1,819.68 1,788.61 1,788.61 0.0M
2025-02-04 1,838.86 1,844.04 1,821.71 1,824.77 0.0M
2025-02-03 1,835.10 1,836.16 1,814.84 1,833.30 0.0M
2025-01-31 1,839.96 1,855.92 1,834.47 1,850.17 0.0M
2025-01-30 1,819.53 1,839.71 1,814.77 1,838.96 0.0M
2025-01-29 1,830.48 1,830.48 1,811.89 1,811.89 0.0M
2025-01-28 1,800.10 1,829.00 1,798.17 1,827.40 0.0M
2025-01-27 1,789.54 1,807.35 1,789.54 1,803.15 0.0M
2025-01-24 1,794.55 1,812.57 1,785.38 1,790.88 0.0M
2025-01-23 1,775.80 1,803.24 1,775.80 1,786.09 0.0M
2025-01-22 1,764.55 1,783.14 1,761.95 1,772.79 0.0M
2025-01-21 1,751.69 1,767.47 1,738.03 1,763.04 0.0M
2025-01-20 1,741.21 1,765.47 1,741.21 1,750.14 0.0M
2025-01-17 1,742.56 1,751.42 1,726.01 1,734.43 0.0M
2025-01-16 1,733.62 1,736.43 1,721.20 1,732.71 0.0M
2025-01-15 1,726.59 1,733.69 1,714.69 1,730.64 0.0M
2025-01-14 1,732.05 1,749.46 1,719.16 1,722.41 0.0M
2025-01-13 1,715.38 1,720.13 1,704.15 1,708.46 0.0M
2025-01-10 1,761.68 1,765.27 1,725.79 1,725.79 0.0M
2025-01-09 1,741.70 1,758.67 1,738.90 1,758.66 0.0M
2025-01-08 1,750.85 1,757.43 1,734.91 1,738.65 0.0M
2025-01-07 1,753.52 1,764.46 1,738.80 1,745.57 0.0M
2025-01-06 1,748.32 1,752.28 1,725.92 1,750.17 0.0M
2025-01-03 1,771.49 1,771.49 1,749.45 1,758.65 0.0M
2025-01-02 1,756.02 1,766.99 1,748.00 1,764.44 0.0M