First North Basic Materials PI (FN55PI)

FN55PI
🏛️ 瑞典 →
113.79
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
09:01 114.50 114.50 114.50 114.50 0.0K
09:02 114.57 114.57 114.57 114.57 0.0K
09:03 114.33 114.33 114.33 114.33 0.0K
09:04 114.46 114.46 114.46 114.46 0.0K
09:05 114.64 114.64 114.64 114.64 0.0K
09:06 114.66 114.66 114.66 114.66 0.0K
09:07 114.57 114.57 114.57 114.57 0.0K
09:08 114.47 114.47 114.47 114.47 0.0K
09:09 114.39 114.39 114.39 114.39 0.0K
09:10 114.77 114.77 114.77 114.77 0.0K
09:11 114.79 114.79 114.79 114.79 0.0K
09:12 114.76 114.76 114.76 114.76 0.0K
09:13 114.73 114.73 114.73 114.73 0.0K
09:14 114.76 114.76 114.76 114.76 0.0K
09:15 114.72 114.72 114.72 114.72 0.0K
09:16 114.58 114.58 114.58 114.58 0.0K
09:17 114.40 114.40 114.40 114.40 0.0K
09:18 115.07 115.07 115.07 115.07 0.0K
09:19 115.43 115.43 115.43 115.43 0.0K
09:20 115.37 115.37 115.37 115.37 0.0K
09:21 115.38 115.38 115.38 115.38 0.0K
09:22 115.33 115.33 115.33 115.33 0.0K
09:23 115.72 115.72 115.72 115.72 0.0K
09:24 115.70 115.70 115.70 115.70 0.0K
09:25 115.92 115.92 115.92 115.92 0.0K
09:26 115.93 115.93 115.93 115.93 0.0K
09:27 115.94 115.94 115.94 115.94 0.0K
09:28 115.84 115.84 115.84 115.84 0.0K
09:29 115.90 115.90 115.90 115.90 0.0K
09:30 116.08 116.08 116.08 116.08 0.0K
09:31 115.98 115.98 115.98 115.98 0.0K
09:32 116.01 116.01 116.01 116.01 0.0K
09:33 115.79 115.79 115.79 115.79 0.0K
09:34 115.65 115.65 115.65 115.65 0.0K
09:35 115.80 115.80 115.80 115.80 0.0K
09:36 115.87 115.87 115.87 115.87 0.0K
09:37 115.72 115.72 115.72 115.72 0.0K
09:38 115.71 115.71 115.71 115.71 0.0K
09:39 115.71 115.71 115.71 115.71 0.0K
09:40 115.58 115.58 115.58 115.58 0.0K
09:41 115.74 115.74 115.74 115.74 0.0K
09:42 115.83 115.83 115.83 115.83 0.0K
09:43 115.65 115.65 115.65 115.65 0.0K
09:44 115.62 115.62 115.62 115.62 0.0K
09:45 115.61 115.61 115.61 115.61 0.0K
09:46 115.39 115.39 115.39 115.39 0.0K
09:47 114.52 114.52 114.52 114.52 0.0K
09:48 114.32 114.32 114.32 114.32 0.0K
09:49 114.39 114.39 114.39 114.39 0.0K
09:50 114.41 114.41 114.41 114.41 0.0K
09:51 114.46 114.46 114.46 114.46 0.0K
09:52 114.46 114.46 114.46 114.46 0.0K
09:53 114.72 114.72 114.72 114.72 0.0K
09:54 114.69 114.69 114.69 114.69 0.0K
09:55 114.69 114.69 114.69 114.69 0.0K
09:56 114.65 114.65 114.65 114.65 0.0K
09:57 114.65 114.65 114.65 114.65 0.0K
09:58 114.66 114.66 114.66 114.66 0.0K
09:59 114.72 114.72 114.72 114.72 0.0K
10:00 114.85 114.85 114.85 114.85 0.0K
10:01 114.73 114.73 114.73 114.73 0.0K
10:02 114.57 114.57 114.57 114.57 0.0K
10:03 114.62 114.62 114.62 114.62 0.0K
10:04 114.57 114.57 114.57 114.57 0.0K
10:05 114.55 114.55 114.55 114.55 0.0K
10:06 114.56 114.56 114.56 114.56 0.0K
10:07 114.56 114.56 114.56 114.56 0.0K
10:08 114.48 114.48 114.48 114.48 0.0K
10:09 114.71 114.71 114.71 114.71 0.0K
10:10 114.53 114.53 114.53 114.53 0.0K
10:11 114.47 114.47 114.47 114.47 0.0K
10:12 114.39 114.39 114.39 114.39 0.0K
10:13 114.34 114.34 114.34 114.34 0.0K
10:14 114.26 114.26 114.26 114.26 0.0K
10:15 114.24 114.24 114.24 114.24 0.0K
10:16 114.25 114.25 114.25 114.25 0.0K
10:17 114.26 114.26 114.26 114.26 0.0K
10:18 114.22 114.22 114.22 114.22 0.0K
10:19 114.28 114.28 114.28 114.28 0.0K
10:20 114.29 114.29 114.29 114.29 0.0K
10:21 114.31 114.31 114.31 114.31 0.0K
10:22 114.35 114.35 114.35 114.35 0.0K
10:23 114.23 114.23 114.23 114.23 0.0K
10:24 114.20 114.20 114.20 114.20 0.0K
10:25 114.21 114.21 114.21 114.21 0.0K
10:26 114.19 114.19 114.19 114.19 0.0K
10:27 114.10 114.10 114.10 114.10 0.0K
10:28 114.42 114.42 114.42 114.42 0.0K
10:29 114.41 114.41 114.41 114.41 0.0K
10:30 114.41 114.41 114.41 114.41 0.0K
10:31 114.40 114.40 114.40 114.40 0.0K
10:32 114.41 114.41 114.41 114.41 0.0K
10:33 114.39 114.39 114.39 114.39 0.0K
10:34 114.31 114.31 114.31 114.31 0.0K
10:35 114.07 114.07 114.07 114.07 0.0K
10:36 114.02 114.02 114.02 114.02 0.0K
10:37 114.03 114.03 114.03 114.03 0.0K
10:38 114.08 114.08 114.08 114.08 0.0K
10:39 114.13 114.13 114.13 114.13 0.0K
10:40 114.17 114.17 114.17 114.17 0.0K
10:41 114.37 114.37 114.37 114.37 0.0K
10:42 114.36 114.36 114.36 114.36 0.0K
10:43 114.41 114.41 114.41 114.41 0.0K
10:44 114.35 114.35 114.35 114.35 0.0K
10:45 114.31 114.31 114.31 114.31 0.0K
10:46 114.23 114.23 114.23 114.23 0.0K
10:47 114.24 114.24 114.24 114.24 0.0K
10:48 114.27 114.27 114.27 114.27 0.0K
10:49 114.27 114.27 114.27 114.27 0.0K
10:50 114.27 114.27 114.27 114.27 0.0K
10:51 114.27 114.27 114.27 114.27 0.0K
10:52 114.28 114.28 114.28 114.28 0.0K
10:53 114.38 114.38 114.38 114.38 0.0K
10:54 114.42 114.42 114.42 114.42 0.0K
10:55 114.36 114.36 114.36 114.36 0.0K
10:56 114.37 114.37 114.37 114.37 0.0K
10:57 114.37 114.37 114.37 114.37 0.0K
10:58 114.35 114.35 114.35 114.35 0.0K
10:59 114.35 114.35 114.35 114.35 0.0K
11:00 114.42 114.42 114.42 114.42 0.0K
11:01 114.43 114.43 114.43 114.43 0.0K
11:02 114.45 114.45 114.45 114.45 0.0K
11:03 114.43 114.43 114.43 114.43 0.0K
11:04 114.44 114.44 114.44 114.44 0.0K
11:05 114.40 114.40 114.40 114.40 0.0K
11:06 114.19 114.19 114.19 114.19 0.0K
11:07 114.24 114.24 114.24 114.24 0.0K
11:08 114.15 114.15 114.15 114.15 0.0K
11:09 114.12 114.12 114.12 114.12 0.0K
11:10 114.10 114.10 114.10 114.10 0.0K
11:11 114.18 114.18 114.18 114.18 0.0K
11:12 114.17 114.17 114.17 114.17 0.0K
11:13 114.16 114.16 114.16 114.16 0.0K
11:14 114.18 114.18 114.18 114.18 0.0K
11:15 114.17 114.17 114.17 114.17 0.0K
11:16 114.09 114.09 114.09 114.09 0.0K
11:17 114.13 114.13 114.13 114.13 0.0K
11:18 114.32 114.32 114.32 114.32 0.0K
11:19 114.19 114.19 114.19 114.19 0.0K
11:20 114.34 114.34 114.34 114.34 0.0K
11:21 114.16 114.16 114.16 114.16 0.0K
11:22 114.16 114.16 114.16 114.16 0.0K
11:23 114.21 114.21 114.21 114.21 0.0K
11:24 114.24 114.24 114.24 114.24 0.0K
11:25 114.22 114.22 114.22 114.22 0.0K
11:26 114.38 114.38 114.38 114.38 0.0K
11:27 114.50 114.50 114.50 114.50 0.0K
11:28 114.48 114.48 114.48 114.48 0.0K
11:29 114.49 114.49 114.49 114.49 0.0K
11:30 114.48 114.48 114.48 114.48 0.0K
11:31 114.49 114.49 114.49 114.49 0.0K
11:32 114.49 114.49 114.49 114.49 0.0K
11:33 114.51 114.51 114.51 114.51 0.0K
11:34 114.51 114.51 114.51 114.51 0.0K
11:35 114.51 114.51 114.51 114.51 0.0K
11:36 114.38 114.38 114.38 114.38 0.0K
11:37 114.25 114.25 114.25 114.25 0.0K
11:38 114.39 114.39 114.39 114.39 0.0K
11:39 114.42 114.42 114.42 114.42 0.0K
11:40 114.44 114.44 114.44 114.44 0.0K
11:41 114.47 114.47 114.47 114.47 0.0K
11:42 114.35 114.35 114.35 114.35 0.0K
11:43 114.35 114.35 114.35 114.35 0.0K
11:44 114.47 114.47 114.47 114.47 0.0K
11:45 114.48 114.48 114.48 114.48 0.0K
11:46 114.47 114.47 114.47 114.47 0.0K
11:47 114.45 114.45 114.45 114.45 0.0K
11:48 114.46 114.46 114.46 114.46 0.0K
11:49 114.46 114.46 114.46 114.46 0.0K
11:50 114.45 114.45 114.45 114.45 0.0K
11:51 114.45 114.45 114.45 114.45 0.0K
11:52 114.50 114.50 114.50 114.50 0.0K
11:53 114.43 114.43 114.43 114.43 0.0K
11:54 114.46 114.46 114.46 114.46 0.0K
11:55 114.46 114.46 114.46 114.46 0.0K
11:56 114.43 114.43 114.43 114.43 0.0K
11:57 114.39 114.39 114.39 114.39 0.0K
11:58 114.30 114.30 114.30 114.30 0.0K
11:59 114.28 114.28 114.28 114.28 0.0K
12:00 114.35 114.35 114.35 114.35 0.0K
12:01 114.17 114.17 114.17 114.17 0.0K
12:02 114.26 114.26 114.26 114.26 0.0K
12:03 114.27 114.27 114.27 114.27 0.0K
12:04 114.24 114.24 114.24 114.24 0.0K
12:05 114.25 114.25 114.25 114.25 0.0K
12:06 114.20 114.20 114.20 114.20 0.0K
12:07 114.20 114.20 114.20 114.20 0.0K
12:08 114.00 114.00 114.00 114.00 0.0K
12:09 113.84 113.84 113.84 113.84 0.0K
12:10 113.98 113.98 113.98 113.98 0.0K
12:11 113.98 113.98 113.98 113.98 0.0K
12:12 113.88 113.88 113.88 113.88 0.0K
12:13 113.87 113.87 113.87 113.87 0.0K
12:14 113.73 113.73 113.73 113.73 0.0K
12:15 113.73 113.73 113.73 113.73 0.0K
12:16 113.73 113.73 113.73 113.73 0.0K
12:17 113.64 113.64 113.64 113.64 0.0K
12:18 113.64 113.64 113.64 113.64 0.0K
12:19 113.59 113.59 113.59 113.59 0.0K
12:20 113.69 113.69 113.69 113.69 0.0K
12:21 113.69 113.69 113.69 113.69 0.0K
12:22 113.72 113.72 113.72 113.72 0.0K
12:23 113.70 113.70 113.70 113.70 0.0K
12:24 113.70 113.70 113.70 113.70 0.0K
12:25 113.64 113.64 113.64 113.64 0.0K
12:26 113.61 113.61 113.61 113.61 0.0K
12:27 113.52 113.52 113.52 113.52 0.0K
12:28 113.52 113.52 113.52 113.52 0.0K
12:29 113.54 113.54 113.54 113.54 0.0K
12:30 113.40 113.40 113.40 113.40 0.0K
12:31 113.60 113.60 113.60 113.60 0.0K
12:32 113.72 113.72 113.72 113.72 0.0K
12:33 113.80 113.80 113.80 113.80 0.0K
12:34 113.57 113.57 113.57 113.57 0.0K
12:35 113.53 113.53 113.53 113.53 0.0K
12:36 113.67 113.67 113.67 113.67 0.0K
12:37 113.49 113.49 113.49 113.49 0.0K
12:38 113.50 113.50 113.50 113.50 0.0K
12:39 113.50 113.50 113.50 113.50 0.0K
12:40 113.53 113.53 113.53 113.53 0.0K
12:41 113.68 113.68 113.68 113.68 0.0K
12:42 113.65 113.65 113.65 113.65 0.0K
12:43 113.65 113.65 113.65 113.65 0.0K
12:44 113.65 113.65 113.65 113.65 0.0K
12:45 113.73 113.73 113.73 113.73 0.0K
12:46 113.49 113.49 113.49 113.49 0.0K
12:47 113.48 113.48 113.48 113.48 0.0K
12:48 113.47 113.47 113.47 113.47 0.0K
12:49 113.47 113.47 113.47 113.47 0.0K
12:50 113.61 113.61 113.61 113.61 0.0K
12:51 113.68 113.68 113.68 113.68 0.0K
12:52 113.68 113.68 113.68 113.68 0.0K
12:53 113.53 113.53 113.53 113.53 0.0K
12:54 113.58 113.58 113.58 113.58 0.0K
12:55 113.73 113.73 113.73 113.73 0.0K
12:56 113.77 113.77 113.77 113.77 0.0K
12:57 113.77 113.77 113.77 113.77 0.0K
12:58 113.76 113.76 113.76 113.76 0.0K
12:59 113.76 113.76 113.76 113.76 0.0K
13:00 113.73 113.73 113.73 113.73 0.0K
13:01 113.75 113.75 113.75 113.75 0.0K
13:02 113.73 113.73 113.73 113.73 0.0K
13:03 113.73 113.73 113.73 113.73 0.0K
13:04 113.74 113.74 113.74 113.74 0.0K
13:05 113.77 113.77 113.77 113.77 0.0K
13:06 113.77 113.77 113.77 113.77 0.0K
13:07 113.79 113.79 113.79 113.79 0.0K
13:08 113.94 113.94 113.94 113.94 0.0K
13:09 113.76 113.76 113.76 113.76 0.0K
13:10 113.75 113.75 113.75 113.75 0.0K
13:11 113.74 113.74 113.74 113.74 0.0K
13:12 113.74 113.74 113.74 113.74 0.0K
13:13 113.56 113.56 113.56 113.56 0.0K
13:14 113.36 113.36 113.36 113.36 0.0K
13:15 113.39 113.39 113.39 113.39 0.0K
13:16 113.54 113.54 113.54 113.54 0.0K
13:17 113.66 113.66 113.66 113.66 0.0K
13:18 113.65 113.65 113.65 113.65 0.0K
13:19 113.65 113.65 113.65 113.65 0.0K
13:21 113.65 113.65 113.65 113.65 0.0K
13:22 113.53 113.53 113.53 113.53 0.0K
13:23 113.54 113.54 113.54 113.54 0.0K
13:24 113.39 113.39 113.39 113.39 0.0K
13:25 113.55 113.55 113.55 113.55 0.0K
13:26 113.53 113.53 113.53 113.53 0.0K
13:27 113.49 113.49 113.49 113.49 0.0K
13:28 113.51 113.51 113.51 113.51 0.0K
13:29 113.50 113.50 113.50 113.50 0.0K
13:30 113.49 113.49 113.49 113.49 0.0K
13:31 113.50 113.50 113.50 113.50 0.0K
13:32 113.51 113.51 113.51 113.51 0.0K
13:33 113.55 113.55 113.55 113.55 0.0K
13:34 113.28 113.28 113.28 113.28 0.0K
13:35 113.39 113.39 113.39 113.39 0.0K
13:36 113.39 113.39 113.39 113.39 0.0K
13:37 113.39 113.39 113.39 113.39 0.0K
13:38 113.39 113.39 113.39 113.39 0.0K
13:39 113.44 113.44 113.44 113.44 0.0K
13:40 113.44 113.44 113.44 113.44 0.0K
13:41 113.45 113.45 113.45 113.45 0.0K
13:42 113.42 113.42 113.42 113.42 0.0K
13:43 113.42 113.42 113.42 113.42 0.0K
13:44 113.44 113.44 113.44 113.44 0.0K
13:45 113.35 113.35 113.35 113.35 0.0K
13:46 113.34 113.34 113.34 113.34 0.0K
13:47 113.48 113.48 113.48 113.48 0.0K
13:48 113.44 113.44 113.44 113.44 0.0K
13:49 113.49 113.49 113.49 113.49 0.0K
13:50 113.48 113.48 113.48 113.48 0.0K
13:51 113.47 113.47 113.47 113.47 0.0K
13:52 113.48 113.48 113.48 113.48 0.0K
13:53 113.48 113.48 113.48 113.48 0.0K
13:54 113.50 113.50 113.50 113.50 0.0K
13:55 113.52 113.52 113.52 113.52 0.0K
13:56 113.51 113.51 113.51 113.51 0.0K
13:57 113.49 113.49 113.49 113.49 0.0K
13:58 113.46 113.46 113.46 113.46 0.0K
13:59 113.46 113.46 113.46 113.46 0.0K
14:00 113.47 113.47 113.47 113.47 0.0K
14:01 113.45 113.45 113.45 113.45 0.0K
14:02 113.45 113.45 113.45 113.45 0.0K
14:03 113.42 113.42 113.42 113.42 0.0K
14:04 113.44 113.44 113.44 113.44 0.0K
14:05 113.48 113.48 113.48 113.48 0.0K
14:06 113.50 113.50 113.50 113.50 0.0K
14:07 113.46 113.46 113.46 113.46 0.0K
14:08 113.53 113.53 113.53 113.53 0.0K
14:09 113.56 113.56 113.56 113.56 0.0K
14:10 113.54 113.54 113.54 113.54 0.0K
14:11 113.60 113.60 113.60 113.60 0.0K
14:12 113.58 113.58 113.58 113.58 0.0K
14:13 113.59 113.59 113.59 113.59 0.0K
14:14 113.60 113.60 113.60 113.60 0.0K
14:15 113.61 113.61 113.61 113.61 0.0K
14:16 113.85 113.85 113.85 113.85 0.0K
14:17 113.86 113.86 113.86 113.86 0.0K
14:18 113.85 113.85 113.85 113.85 0.0K
14:19 113.83 113.83 113.83 113.83 0.0K
14:20 113.83 113.83 113.83 113.83 0.0K
14:21 113.70 113.70 113.70 113.70 0.0K
14:22 113.66 113.66 113.66 113.66 0.0K
14:23 113.71 113.71 113.71 113.71 0.0K
14:24 113.72 113.72 113.72 113.72 0.0K
14:25 113.56 113.56 113.56 113.56 0.0K
14:26 113.57 113.57 113.57 113.57 0.0K
14:27 113.58 113.58 113.58 113.58 0.0K
14:28 113.50 113.50 113.50 113.50 0.0K
14:29 113.63 113.63 113.63 113.63 0.0K
14:30 113.47 113.47 113.47 113.47 0.0K
14:31 113.46 113.46 113.46 113.46 0.0K
14:32 113.27 113.27 113.27 113.27 0.0K
14:33 113.26 113.26 113.26 113.26 0.0K
14:34 113.44 113.44 113.44 113.44 0.0K
14:35 113.42 113.42 113.42 113.42 0.0K
14:37 113.49 113.49 113.49 113.49 0.0K
14:38 113.46 113.46 113.46 113.46 0.0K
14:39 113.21 113.21 113.21 113.21 0.0K
14:40 113.38 113.38 113.38 113.38 0.0K
14:41 113.43 113.43 113.43 113.43 0.0K
14:42 113.42 113.42 113.42 113.42 0.0K
14:43 113.30 113.30 113.30 113.30 0.0K
14:44 113.18 113.18 113.18 113.18 0.0K
14:45 113.15 113.15 113.15 113.15 0.0K
14:46 113.38 113.38 113.38 113.38 0.0K
14:47 113.26 113.26 113.26 113.26 0.0K
14:48 113.23 113.23 113.23 113.23 0.0K
14:49 113.42 113.42 113.42 113.42 0.0K
14:50 113.42 113.42 113.42 113.42 0.0K
14:51 113.31 113.31 113.31 113.31 0.0K
14:52 113.30 113.30 113.30 113.30 0.0K
14:53 113.37 113.37 113.37 113.37 0.0K
14:54 113.37 113.37 113.37 113.37 0.0K
14:55 113.41 113.41 113.41 113.41 0.0K
14:56 113.40 113.40 113.40 113.40 0.0K
14:57 113.31 113.31 113.31 113.31 0.0K
14:58 113.30 113.30 113.30 113.30 0.0K
14:59 113.39 113.39 113.39 113.39 0.0K
15:00 113.39 113.39 113.39 113.39 0.0K
15:01 113.36 113.36 113.36 113.36 0.0K
15:02 113.49 113.49 113.49 113.49 0.0K
15:03 113.47 113.47 113.47 113.47 0.0K
15:04 113.47 113.47 113.47 113.47 0.0K
15:05 113.35 113.35 113.35 113.35 0.0K
15:06 113.35 113.35 113.35 113.35 0.0K
15:07 113.32 113.32 113.32 113.32 0.0K
15:08 113.42 113.42 113.42 113.42 0.0K
15:09 113.42 113.42 113.42 113.42 0.0K
15:10 113.40 113.40 113.40 113.40 0.0K
15:11 113.41 113.41 113.41 113.41 0.0K
15:12 113.41 113.41 113.41 113.41 0.0K
15:13 113.46 113.46 113.46 113.46 0.0K
15:14 113.45 113.45 113.45 113.45 0.0K
15:15 113.44 113.44 113.44 113.44 0.0K
15:16 113.43 113.43 113.43 113.43 0.0K
15:17 113.46 113.46 113.46 113.46 0.0K
15:18 113.43 113.43 113.43 113.43 0.0K
15:19 113.43 113.43 113.43 113.43 0.0K
15:20 113.43 113.43 113.43 113.43 0.0K
15:21 113.43 113.43 113.43 113.43 0.0K
15:22 113.41 113.41 113.41 113.41 0.0K
15:23 113.25 113.25 113.25 113.25 0.0K
15:24 113.30 113.30 113.30 113.30 0.0K
15:25 113.34 113.34 113.34 113.34 0.0K
15:26 113.30 113.30 113.30 113.30 0.0K
15:27 113.34 113.34 113.34 113.34 0.0K
15:28 113.31 113.31 113.31 113.31 0.0K
15:29 113.29 113.29 113.29 113.29 0.0K
15:30 113.39 113.39 113.39 113.39 0.0K
15:31 113.18 113.18 113.18 113.18 0.0K
15:32 113.19 113.19 113.19 113.19 0.0K
15:33 113.27 113.27 113.27 113.27 0.0K
15:34 113.28 113.28 113.28 113.28 0.0K
15:35 113.29 113.29 113.29 113.29 0.0K
15:36 113.52 113.52 113.52 113.52 0.0K
15:37 113.46 113.46 113.46 113.46 0.0K
15:38 113.47 113.47 113.47 113.47 0.0K
15:39 113.48 113.48 113.48 113.48 0.0K
15:40 113.53 113.53 113.53 113.53 0.0K
15:41 113.54 113.54 113.54 113.54 0.0K
15:42 113.53 113.53 113.53 113.53 0.0K
15:43 113.52 113.52 113.52 113.52 0.0K
15:44 113.78 113.78 113.78 113.78 0.0K
15:45 113.91 113.91 113.91 113.91 0.0K
15:46 113.92 113.92 113.92 113.92 0.0K
15:47 113.77 113.77 113.77 113.77 0.0K
15:48 113.88 113.88 113.88 113.88 0.0K
15:49 113.88 113.88 113.88 113.88 0.0K
15:50 113.64 113.64 113.64 113.64 0.0K
15:51 113.55 113.55 113.55 113.55 0.0K
15:52 113.55 113.55 113.55 113.55 0.0K
15:53 113.49 113.49 113.49 113.49 0.0K
15:54 113.28 113.28 113.28 113.28 0.0K
15:55 113.23 113.23 113.23 113.23 0.0K
15:56 113.24 113.24 113.24 113.24 0.0K
15:57 113.31 113.31 113.31 113.31 0.0K
15:58 113.42 113.42 113.42 113.42 0.0K
15:59 113.41 113.41 113.41 113.41 0.0K
16:00 113.46 113.46 113.46 113.46 0.0K
16:01 113.36 113.36 113.36 113.36 0.0K
16:02 113.43 113.43 113.43 113.43 0.0K
16:03 113.51 113.51 113.51 113.51 0.0K
16:04 113.47 113.47 113.47 113.47 0.0K
16:05 113.35 113.35 113.35 113.35 0.0K
16:06 113.36 113.36 113.36 113.36 0.0K
16:07 113.33 113.33 113.33 113.33 0.0K
16:08 113.37 113.37 113.37 113.37 0.0K
16:09 113.35 113.35 113.35 113.35 0.0K
16:10 113.45 113.45 113.45 113.45 0.0K
16:11 113.44 113.44 113.44 113.44 0.0K
16:12 113.47 113.47 113.47 113.47 0.0K
16:13 113.60 113.60 113.60 113.60 0.0K
16:14 113.63 113.63 113.63 113.63 0.0K
16:15 113.65 113.65 113.65 113.65 0.0K
16:16 113.62 113.62 113.62 113.62 0.0K
16:17 113.63 113.63 113.63 113.63 0.0K
16:18 113.63 113.63 113.63 113.63 0.0K
16:19 113.45 113.45 113.45 113.45 0.0K
16:20 113.44 113.44 113.44 113.44 0.0K
16:21 113.30 113.30 113.30 113.30 0.0K
16:22 113.35 113.35 113.35 113.35 0.0K
16:23 113.26 113.26 113.26 113.26 0.0K
16:24 113.27 113.27 113.27 113.27 0.0K
16:25 113.36 113.36 113.36 113.36 0.0K
16:26 113.70 113.70 113.70 113.70 0.0K
16:27 113.51 113.51 113.51 113.51 0.0K
16:28 113.65 113.65 113.65 113.65 0.0K
16:29 113.59 113.59 113.59 113.59 0.0K
16:30 113.58 113.58 113.58 113.58 0.0K
16:31 113.60 113.60 113.60 113.60 0.0K
16:32 113.57 113.57 113.57 113.57 0.0K
16:33 113.55 113.55 113.55 113.55 0.0K
16:34 113.53 113.53 113.53 113.53 0.0K
16:35 113.64 113.64 113.64 113.64 0.0K
16:36 113.66 113.66 113.66 113.66 0.0K
16:37 113.68 113.68 113.68 113.68 0.0K
16:38 113.58 113.58 113.58 113.58 0.0K
16:39 113.57 113.57 113.57 113.57 0.0K
16:40 113.70 113.70 113.70 113.70 0.0K
16:41 113.72 113.72 113.72 113.72 0.0K
16:42 113.76 113.76 113.76 113.76 0.0K
16:43 113.73 113.73 113.73 113.73 0.0K
16:44 113.74 113.74 113.74 113.74 0.0K
16:45 113.76 113.76 113.76 113.76 0.0K
16:46 113.79 113.79 113.79 113.79 0.0K
16:47 113.80 113.80 113.80 113.80 0.0K
16:48 113.79 113.79 113.79 113.79 0.0K
16:49 113.83 113.83 113.83 113.83 0.0K
16:50 113.81 113.81 113.81 113.81 0.0K
16:51 113.76 113.76 113.76 113.76 0.0K
16:52 113.77 113.77 113.77 113.77 0.0K
16:53 113.78 113.78 113.78 113.78 0.0K
16:54 113.63 113.63 113.63 113.63 0.0K
16:55 113.54 113.54 113.54 113.54 0.0K
16:56 113.52 113.52 113.52 113.52 0.0K
16:57 113.51 113.51 113.51 113.51 0.0K
16:58 113.49 113.49 113.49 113.49 0.0K
16:59 113.59 113.59 113.59 113.59 0.0K
17:00 113.63 113.63 113.63 113.63 0.0K
17:01 113.62 113.62 113.62 113.62 0.0K
17:02 113.61 113.61 113.61 113.61 0.0K
17:03 113.63 113.63 113.63 113.63 0.0K
17:04 113.68 113.68 113.68 113.68 0.0K
17:05 113.67 113.67 113.67 113.67 0.0K
17:07 113.64 113.64 113.64 113.64 0.0K
17:08 113.79 113.79 113.79 113.79 0.0K
17:09 113.83 113.83 113.83 113.83 0.0K
17:10 113.83 113.83 113.83 113.83 0.0K
17:11 113.74 113.74 113.74 113.74 0.0K
17:12 113.70 113.70 113.70 113.70 0.0K
17:13 113.75 113.75 113.75 113.75 0.0K
17:14 113.65 113.65 113.65 113.65 0.0K
17:15 113.61 113.61 113.61 113.61 0.0K
17:16 113.58 113.58 113.58 113.58 0.0K
17:18 113.48 113.48 113.48 113.48 0.0K
17:20 113.48 113.48 113.48 113.48 0.0K
17:21 113.63 113.63 113.63 113.63 0.0K
17:22 113.60 113.60 113.60 113.60 0.0K
17:23 113.51 113.51 113.51 113.51 0.0K
17:24 113.87 113.87 113.87 113.87 0.0K
17:25 113.73 113.73 113.73 113.73 0.0K
17:30 113.36 113.36 113.36 113.36 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 115.10 116.06 113.08 113.79 0.0M
2025-09-28 115.12 115.76 114.01 114.53 0.0M
2025-09-26 115.12 115.76 114.01 114.53 0.0M
2025-09-25 113.82 116.02 113.02 114.83 0.0M
2025-09-24 114.50 116.08 113.15 113.36 0.0M
2025-09-22 114.40 116.11 113.61 115.07 0.0M
2025-09-21 114.00 114.74 113.38 113.73 0.0M
2025-09-19 114.00 114.74 113.38 113.73 0.0M
2025-09-18 115.14 115.99 112.85 113.99 0.0M
2025-09-17 116.54 117.67 114.30 115.39 0.0M
2025-09-16 117.55 119.00 114.75 116.04 0.0M
2025-09-15 116.08 118.75 115.52 117.23 0.0M
2025-09-12 115.59 117.62 115.59 116.28 0.0M
2025-09-11 118.01 118.40 115.64 116.94 0.0M
2025-09-10 116.96 118.52 116.50 118.00 0.0M
2025-09-09 119.67 120.38 116.85 117.47 0.0M
2025-09-08 118.55 119.71 117.92 119.41 0.0M
2025-09-07 117.83 117.78 117.78 117.78 0.0M
2025-09-05 117.83 119.10 116.70 117.78 0.0M
2025-09-04 118.97 120.16 117.33 118.63 0.0M
2025-09-03 116.44 119.66 115.64 118.86 0.0M
2025-09-02 119.51 119.51 115.63 115.91 0.0M
2025-09-01 120.47 121.64 118.95 119.57 0.0M
2025-08-29 116.46 120.62 116.46 118.86 0.0M
2025-08-28 118.98 122.97 116.72 118.15 0.0M
2025-08-27 117.09 120.24 116.69 120.14 0.0M
2025-08-26 115.13 116.26 114.67 115.90 0.0M
2025-08-25 110.61 113.83 110.05 113.76 0.0M
2025-08-22 115.90 116.04 106.99 110.93 0.0M
2025-08-21 118.57 119.04 116.59 117.26 0.0M
2025-08-20 117.69 119.38 116.86 118.70 0.0M
2025-08-19 118.67 119.61 117.98 118.30 0.0M
2025-08-18 117.18 118.24 116.49 117.45 0.0M
2025-08-15 117.38 119.01 116.42 117.12 0.0M
2025-08-14 115.67 117.62 114.96 117.55 0.0M
2025-08-13 116.16 117.74 114.98 115.52 0.0M
2025-08-12 114.61 116.70 114.43 116.65 0.0M
2025-08-11 114.73 115.86 113.55 114.43 0.0M
2025-08-08 115.28 116.72 114.08 114.80 0.0M
2025-08-07 113.53 114.78 113.08 114.71 0.0M
2025-08-06 113.62 115.63 112.99 114.63 0.0M
2025-08-05 113.13 114.46 112.36 113.60 0.0M
2025-08-04 113.17 114.88 112.74 113.67 0.0M
2025-08-01 113.04 113.15 111.79 112.89 0.0M
2025-07-31 114.45 115.05 112.96 113.88 0.0M
2025-07-30 114.68 115.83 114.11 114.97 0.0M
2025-07-29 116.06 116.06 114.70 115.30 0.0M
2025-07-28 115.52 116.83 114.59 115.72 0.0M
2025-07-25 113.69 115.28 113.25 114.48 0.0M
2025-07-24 115.33 115.33 112.96 113.74 0.0M
2025-07-23 115.24 116.30 113.62 115.52 0.0M
2025-07-22 113.81 115.49 113.00 114.29 0.0M
2025-07-21 111.26 114.15 110.69 113.53 0.0M
2025-07-18 109.11 111.98 108.86 111.73 0.0M
2025-07-17 110.08 110.86 108.34 109.57 0.0M
2025-07-16 108.27 109.85 107.51 109.80 0.0M
2025-07-15 108.65 110.01 107.30 108.65 0.0M
2025-07-14 106.56 107.56 105.99 107.56 0.0M
2025-07-11 108.91 109.64 107.48 107.98 0.0M
2025-07-10 109.29 109.77 107.87 109.76 0.0M
2025-07-09 107.60 110.03 107.60 109.17 0.0M
2025-07-08 107.58 108.46 106.66 107.32 0.0M
2025-07-07 106.65 107.83 106.35 107.46 0.0M
2025-07-04 105.89 106.50 105.11 106.50 0.0M
2025-07-03 106.95 107.54 105.58 106.39 0.0M
2025-07-02 108.43 108.43 106.34 106.91 0.0M
2025-07-01 109.34 110.18 107.56 108.25 0.0M
2025-06-30 109.62 110.80 107.68 108.83 0.0M
2025-06-27 107.31 109.23 107.31 108.92 0.0M
2025-06-26 106.87 108.42 106.16 107.63 0.0M
2025-06-25 105.62 107.88 105.62 106.79 0.0M
2025-06-24 106.17 107.53 105.10 105.90 0.0M
2025-06-23 105.76 106.81 104.40 106.66 0.0M
2025-06-20 106.43 106.48 105.67 105.73 0.0M
2025-06-19 105.98 107.21 105.26 106.44 0.0M
2025-06-18 106.95 107.15 104.65 106.31 0.0M
2025-06-17 106.88 108.24 106.16 107.41 0.0M
2025-06-16 107.63 108.42 106.49 107.30 0.0M
2025-06-13 108.48 109.15 107.33 107.80 0.0M
2025-06-12 108.96 109.34 107.57 108.78 0.0M
2025-06-11 108.10 110.34 107.40 108.78 0.0M
2025-06-10 108.62 108.99 106.54 106.99 0.0M
2025-06-09 108.07 109.42 106.63 107.94 0.0M
2025-06-07 108.24 107.91 107.91 107.91 0.0M
2025-06-06 108.24 108.37 107.91 107.91 0.0M
2025-06-05 108.71 109.37 107.33 108.31 0.0M
2025-06-04 110.61 110.61 107.72 108.98 0.0M
2025-06-03 104.68 110.04 103.68 109.12 0.0M
2025-06-02 106.33 106.98 105.33 105.43 0.0M
2025-05-30 108.21 108.35 105.89 106.70 0.0M
2025-05-29 107.42 107.82 107.41 107.76 0.0M
2025-05-28 108.42 108.70 106.89 107.42 0.0M
2025-05-27 106.86 108.76 106.30 107.85 0.0M
2025-05-26 105.63 108.31 105.63 106.74 0.0M
2025-05-23 105.31 106.54 103.36 106.25 0.0M
2025-05-22 106.32 106.56 104.87 105.84 0.0M
2025-05-21 107.64 107.64 104.21 106.12 0.0M
2025-05-20 109.64 110.42 108.44 109.19 0.0M
2025-05-19 108.89 109.61 108.02 109.34 0.0M
2025-05-16 109.53 109.53 106.58 107.76 0.0M
2025-05-15 108.74 109.35 107.57 108.16 0.0M
2025-05-14 108.14 108.62 107.06 108.33 0.0M
2025-05-13 108.45 109.20 107.52 108.72 0.0M
2025-05-12 108.15 110.32 107.56 108.37 0.0M
2025-05-09 107.88 109.03 107.39 108.70 0.0M
2025-05-08 107.28 108.96 106.81 107.21 0.0M
2025-05-07 108.09 109.10 105.28 106.21 0.0M
2025-05-06 108.90 109.08 106.17 107.97 0.0M
2025-05-05 108.41 110.56 107.50 108.55 0.0M
2025-05-02 102.66 108.12 102.57 107.75 0.0M
2025-05-01 103.11 103.19 102.55 102.63 0.0M
2025-04-30 101.87 103.58 101.84 103.08 0.0M
2025-04-29 103.50 103.67 101.26 101.75 0.0M
2025-04-28 104.81 106.49 103.46 104.64 0.0M
2025-04-25 105.35 106.69 103.94 104.42 0.0M
2025-04-24 105.59 107.12 104.57 105.33 0.0M
2025-04-23 107.39 107.61 105.67 105.96 0.0M
2025-04-22 107.38 107.97 105.24 106.45 0.0M
2025-04-17 104.13 107.28 103.74 107.28 0.0M
2025-04-16 103.57 105.36 101.73 104.99 0.0M
2025-04-15 108.55 109.11 106.28 107.15 0.0M
2025-04-14 107.91 109.97 107.56 109.34 0.0M
2025-04-11 106.74 109.43 105.65 105.90 0.0M
2025-04-10 106.93 110.96 105.99 107.21 0.0M
2025-04-09 103.78 105.33 101.01 101.85 0.0M
2025-04-08 103.66 109.40 103.66 105.88 0.0M
2025-04-07 102.93 104.66 97.79 104.66 0.0M
2025-04-04 112.75 113.70 105.42 106.72 0.0M
2025-04-03 112.43 115.10 110.77 113.08 0.0M
2025-04-02 112.92 114.65 111.05 111.90 0.0M
2025-04-01 112.44 113.81 111.22 112.64 0.0M
2025-03-31 114.87 116.26 111.74 112.41 0.0M
2025-03-28 116.69 119.18 113.40 114.51 0.0M
2025-03-27 113.69 118.07 113.28 116.40 0.0M
2025-03-26 111.70 113.89 111.04 113.01 0.0M
2025-03-25 110.92 112.01 110.62 111.15 0.0M
2025-03-24 111.45 111.59 109.80 111.03 0.0M
2025-03-21 109.76 111.14 109.18 110.59 0.0M
2025-03-20 109.26 110.40 108.36 109.26 0.0M
2025-03-19 108.65 109.46 107.51 108.86 0.0M
2025-03-18 108.98 110.29 106.67 108.12 0.0M
2025-03-17 108.01 110.65 107.96 108.94 0.0M
2025-03-14 107.24 108.62 106.63 107.94 0.0M
2025-03-13 105.16 106.66 103.65 106.10 0.0M
2025-03-12 106.89 107.91 104.72 105.05 0.0M
2025-03-11 111.72 111.97 106.59 107.11 0.0M
2025-03-10 115.32 116.03 110.78 111.17 0.0M
2025-03-07 113.10 116.03 112.02 112.98 0.0M
2025-03-06 109.24 115.30 109.24 112.21 0.0M
2025-03-05 109.20 110.94 107.69 109.23 0.0M
2025-03-04 109.03 110.80 107.79 107.82 0.0M
2025-03-03 109.75 110.13 108.37 108.89 0.0M
2025-02-28 111.75 112.02 107.07 108.83 0.0M
2025-02-27 113.00 113.46 111.28 112.45 0.0M
2025-02-26 115.03 115.82 112.81 112.81 0.0M
2025-02-25 114.33 115.28 112.12 113.70 0.0M
2025-02-24 112.43 113.83 111.91 113.23 0.0M
2025-02-21 111.54 112.68 111.15 111.57 0.0M
2025-02-20 112.79 113.23 110.85 111.86 0.0M
2025-02-19 113.72 114.12 111.80 112.30 0.0M
2025-02-18 113.74 114.47 111.97 114.47 0.0M
2025-02-17 114.82 115.29 112.72 112.95 0.0M
2025-02-14 118.16 118.16 114.51 115.02 0.0M
2025-02-13 118.05 120.00 115.27 116.31 0.0M
2025-02-12 113.78 118.49 113.78 117.87 0.0M
2025-02-11 114.07 114.83 112.44 113.26 0.0M
2025-02-10 114.67 116.87 113.53 113.70 0.0M
2025-02-07 116.31 118.85 114.26 115.32 0.0M
2025-02-06 111.84 116.73 111.41 115.63 0.0M
2025-02-05 111.75 112.63 110.80 112.00 0.0M
2025-02-04 110.09 111.90 110.09 111.90 0.0M
2025-02-03 113.08 113.08 110.04 110.39 0.0M
2025-01-31 113.46 114.12 112.90 113.43 0.0M
2025-01-30 114.03 115.29 112.64 113.55 0.0M
2025-01-29 114.27 115.33 112.92 113.35 0.0M
2025-01-28 113.19 115.01 112.79 113.95 0.0M
2025-01-27 114.18 114.97 113.11 113.11 0.0M
2025-01-24 112.76 114.42 112.40 114.29 0.0M
2025-01-23 113.40 113.76 111.45 112.48 0.0M
2025-01-22 112.05 113.26 111.81 112.74 0.0M
2025-01-21 111.12 112.73 110.38 111.70 0.0M
2025-01-20 111.14 111.51 109.76 111.00 0.0M
2025-01-17 111.84 112.34 110.89 111.45 0.0M
2025-01-16 111.93 111.96 110.23 111.30 0.0M
2025-01-15 112.90 113.04 110.74 112.41 0.0M
2025-01-14 112.97 114.48 112.51 112.73 0.0M
2025-01-13 114.86 115.00 112.65 113.10 0.0M
2025-01-10 116.00 116.57 114.82 115.36 0.0M
2025-01-09 115.87 116.78 114.76 115.51 0.0M
2025-01-08 117.66 117.74 115.58 116.15 0.0M
2025-01-07 118.31 119.41 117.83 118.07 0.0M
2025-01-03 117.95 119.66 117.95 119.16 0.0M
2025-01-02 117.69 118.92 117.29 118.88 0.0M