First North Consumer Staples PI (FN45PI)

FN45PI
🏛️ 瑞典 →
965.14
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
09:01 980.87 980.87 980.87 980.87 0.0K
09:02 980.57 980.57 980.57 980.57 0.0K
09:03 979.66 979.66 979.66 979.66 0.0K
09:04 979.00 979.00 979.00 979.00 0.0K
09:05 980.20 980.20 980.20 980.20 0.0K
09:06 980.95 980.95 980.95 980.95 0.0K
09:07 984.35 984.35 984.35 984.35 0.0K
09:08 983.25 983.25 983.25 983.25 0.0K
09:09 982.54 982.54 982.54 982.54 0.0K
09:10 981.39 981.39 981.39 981.39 0.0K
09:11 981.47 981.47 981.47 981.47 0.0K
09:12 981.35 981.35 981.35 981.35 0.0K
09:13 981.34 981.34 981.34 981.34 0.0K
09:14 980.05 980.05 980.05 980.05 0.0K
09:15 977.87 977.87 977.87 977.87 0.0K
09:16 978.56 978.56 978.56 978.56 0.0K
09:17 981.15 981.15 981.15 981.15 0.0K
09:18 981.32 981.32 981.32 981.32 0.0K
09:19 981.63 981.63 981.63 981.63 0.0K
09:20 981.67 981.67 981.67 981.67 0.0K
09:21 981.31 981.31 981.31 981.31 0.0K
09:22 982.99 982.99 982.99 982.99 0.0K
09:23 983.36 983.36 983.36 983.36 0.0K
09:24 983.14 983.14 983.14 983.14 0.0K
09:25 983.31 983.31 983.31 983.31 0.0K
09:26 983.27 983.27 983.27 983.27 0.0K
09:27 982.63 982.63 982.63 982.63 0.0K
09:28 982.55 982.55 982.55 982.55 0.0K
09:29 982.47 982.47 982.47 982.47 0.0K
09:30 981.70 981.70 981.70 981.70 0.0K
09:31 981.68 981.68 981.68 981.68 0.0K
09:32 982.42 982.42 982.42 982.42 0.0K
09:33 983.74 983.74 983.74 983.74 0.0K
09:34 983.80 983.80 983.80 983.80 0.0K
09:35 983.30 983.30 983.30 983.30 0.0K
09:36 983.37 983.37 983.37 983.37 0.0K
09:37 984.12 984.12 984.12 984.12 0.0K
09:38 984.13 984.13 984.13 984.13 0.0K
09:39 984.59 984.59 984.59 984.59 0.0K
09:40 982.29 982.29 982.29 982.29 0.0K
09:41 982.67 982.67 982.67 982.67 0.0K
09:42 982.53 982.53 982.53 982.53 0.0K
09:43 982.75 982.75 982.75 982.75 0.0K
09:45 982.63 982.63 982.63 982.63 0.0K
09:46 981.90 981.90 981.90 981.90 0.0K
09:47 982.25 982.25 982.25 982.25 0.0K
09:48 982.25 982.25 982.25 982.25 0.0K
09:49 984.01 984.01 984.01 984.01 0.0K
09:50 984.95 984.95 984.95 984.95 0.0K
09:51 984.54 984.54 984.54 984.54 0.0K
09:52 985.41 985.41 985.41 985.41 0.0K
09:53 985.41 985.41 985.41 985.41 0.0K
09:54 982.82 982.82 982.82 982.82 0.0K
09:55 986.36 986.36 986.36 986.36 0.0K
09:56 986.47 986.47 986.47 986.47 0.0K
09:57 986.49 986.49 986.49 986.49 0.0K
09:58 984.92 984.92 984.92 984.92 0.0K
09:59 985.27 985.27 985.27 985.27 0.0K
10:00 984.25 984.25 984.25 984.25 0.0K
10:01 982.68 982.68 982.68 982.68 0.0K
10:02 982.59 982.59 982.59 982.59 0.0K
10:03 982.57 982.57 982.57 982.57 0.0K
10:04 982.57 982.57 982.57 982.57 0.0K
10:05 983.58 983.58 983.58 983.58 0.0K
10:06 983.19 983.19 983.19 983.19 0.0K
10:07 983.47 983.47 983.47 983.47 0.0K
10:08 983.52 983.52 983.52 983.52 0.0K
10:09 983.53 983.53 983.53 983.53 0.0K
10:10 983.44 983.44 983.44 983.44 0.0K
10:11 983.42 983.42 983.42 983.42 0.0K
10:12 985.39 985.39 985.39 985.39 0.0K
10:13 985.43 985.43 985.43 985.43 0.0K
10:14 985.43 985.43 985.43 985.43 0.0K
10:15 985.38 985.38 985.38 985.38 0.0K
10:16 985.47 985.47 985.47 985.47 0.0K
10:17 984.86 984.86 984.86 984.86 0.0K
10:18 984.88 984.88 984.88 984.88 0.0K
10:19 985.06 985.06 985.06 985.06 0.0K
10:20 985.08 985.08 985.08 985.08 0.0K
10:21 984.89 984.89 984.89 984.89 0.0K
10:22 984.93 984.93 984.93 984.93 0.0K
10:23 984.84 984.84 984.84 984.84 0.0K
10:24 984.80 984.80 984.80 984.80 0.0K
10:25 984.44 984.44 984.44 984.44 0.0K
10:26 984.18 984.18 984.18 984.18 0.0K
10:27 984.39 984.39 984.39 984.39 0.0K
10:28 984.36 984.36 984.36 984.36 0.0K
10:29 984.42 984.42 984.42 984.42 0.0K
10:30 984.65 984.65 984.65 984.65 0.0K
10:31 984.57 984.57 984.57 984.57 0.0K
10:32 984.46 984.46 984.46 984.46 0.0K
10:33 982.72 982.72 982.72 982.72 0.0K
10:34 982.74 982.74 982.74 982.74 0.0K
10:35 982.76 982.76 982.76 982.76 0.0K
10:36 982.80 982.80 982.80 982.80 0.0K
10:37 982.12 982.12 982.12 982.12 0.0K
10:38 982.14 982.14 982.14 982.14 0.0K
10:39 981.95 981.95 981.95 981.95 0.0K
10:40 981.94 981.94 981.94 981.94 0.0K
10:41 983.44 983.44 983.44 983.44 0.0K
10:42 983.37 983.37 983.37 983.37 0.0K
10:43 983.82 983.82 983.82 983.82 0.0K
10:44 983.70 983.70 983.70 983.70 0.0K
10:45 985.07 985.07 985.07 985.07 0.0K
10:46 984.68 984.68 984.68 984.68 0.0K
10:47 983.14 983.14 983.14 983.14 0.0K
10:48 983.42 983.42 983.42 983.42 0.0K
10:49 983.05 983.05 983.05 983.05 0.0K
10:50 983.17 983.17 983.17 983.17 0.0K
10:51 983.05 983.05 983.05 983.05 0.0K
10:52 982.98 982.98 982.98 982.98 0.0K
10:53 983.03 983.03 983.03 983.03 0.0K
10:54 982.86 982.86 982.86 982.86 0.0K
10:55 982.86 982.86 982.86 982.86 0.0K
10:56 983.25 983.25 983.25 983.25 0.0K
10:57 983.47 983.47 983.47 983.47 0.0K
10:58 983.29 983.29 983.29 983.29 0.0K
10:59 983.28 983.28 983.28 983.28 0.0K
11:00 984.00 984.00 984.00 984.00 0.0K
11:01 982.92 982.92 982.92 982.92 0.0K
11:02 982.85 982.85 982.85 982.85 0.0K
11:03 982.94 982.94 982.94 982.94 0.0K
11:04 982.88 982.88 982.88 982.88 0.0K
11:05 982.83 982.83 982.83 982.83 0.0K
11:06 982.82 982.82 982.82 982.82 0.0K
11:07 982.86 982.86 982.86 982.86 0.0K
11:08 982.97 982.97 982.97 982.97 0.0K
11:09 983.59 983.59 983.59 983.59 0.0K
11:10 983.85 983.85 983.85 983.85 0.0K
11:11 983.15 983.15 983.15 983.15 0.0K
11:12 983.13 983.13 983.13 983.13 0.0K
11:13 983.10 983.10 983.10 983.10 0.0K
11:14 983.19 983.19 983.19 983.19 0.0K
11:15 983.90 983.90 983.90 983.90 0.0K
11:16 982.04 982.04 982.04 982.04 0.0K
11:17 982.06 982.06 982.06 982.06 0.0K
11:18 982.10 982.10 982.10 982.10 0.0K
11:19 981.77 981.77 981.77 981.77 0.0K
11:20 981.07 981.07 981.07 981.07 0.0K
11:21 982.13 982.13 982.13 982.13 0.0K
11:22 981.88 981.88 981.88 981.88 0.0K
11:23 980.92 980.92 980.92 980.92 0.0K
11:24 980.97 980.97 980.97 980.97 0.0K
11:25 979.93 979.93 979.93 979.93 0.0K
11:26 980.01 980.01 980.01 980.01 0.0K
11:27 980.01 980.01 980.01 980.01 0.0K
11:28 980.08 980.08 980.08 980.08 0.0K
11:29 977.66 977.66 977.66 977.66 0.0K
11:30 977.90 977.90 977.90 977.90 0.0K
11:31 977.52 977.52 977.52 977.52 0.0K
11:32 977.57 977.57 977.57 977.57 0.0K
11:33 977.66 977.66 977.66 977.66 0.0K
11:34 978.01 978.01 978.01 978.01 0.0K
11:35 978.83 978.83 978.83 978.83 0.0K
11:36 978.78 978.78 978.78 978.78 0.0K
11:37 979.34 979.34 979.34 979.34 0.0K
11:38 979.41 979.41 979.41 979.41 0.0K
11:39 979.17 979.17 979.17 979.17 0.0K
11:40 979.04 979.04 979.04 979.04 0.0K
11:41 978.96 978.96 978.96 978.96 0.0K
11:42 978.97 978.97 978.97 978.97 0.0K
11:43 978.41 978.41 978.41 978.41 0.0K
11:44 978.39 978.39 978.39 978.39 0.0K
11:45 978.66 978.66 978.66 978.66 0.0K
11:46 978.73 978.73 978.73 978.73 0.0K
11:47 978.75 978.75 978.75 978.75 0.0K
11:48 978.43 978.43 978.43 978.43 0.0K
11:49 978.44 978.44 978.44 978.44 0.0K
11:50 978.51 978.51 978.51 978.51 0.0K
11:51 977.94 977.94 977.94 977.94 0.0K
11:52 977.93 977.93 977.93 977.93 0.0K
11:53 977.98 977.98 977.98 977.98 0.0K
11:54 977.77 977.77 977.77 977.77 0.0K
11:55 977.68 977.68 977.68 977.68 0.0K
11:56 977.51 977.51 977.51 977.51 0.0K
11:57 977.44 977.44 977.44 977.44 0.0K
11:58 978.32 978.32 978.32 978.32 0.0K
11:59 977.34 977.34 977.34 977.34 0.0K
12:00 977.46 977.46 977.46 977.46 0.0K
12:01 978.52 978.52 978.52 978.52 0.0K
12:02 978.67 978.67 978.67 978.67 0.0K
12:03 978.42 978.42 978.42 978.42 0.0K
12:04 978.46 978.46 978.46 978.46 0.0K
12:05 978.42 978.42 978.42 978.42 0.0K
12:06 978.35 978.35 978.35 978.35 0.0K
12:07 978.13 978.13 978.13 978.13 0.0K
12:08 977.66 977.66 977.66 977.66 0.0K
12:09 977.35 977.35 977.35 977.35 0.0K
12:10 977.44 977.44 977.44 977.44 0.0K
12:11 979.07 979.07 979.07 979.07 0.0K
12:12 979.03 979.03 979.03 979.03 0.0K
12:13 978.99 978.99 978.99 978.99 0.0K
12:14 978.98 978.98 978.98 978.98 0.0K
12:15 979.04 979.04 979.04 979.04 0.0K
12:16 979.42 979.42 979.42 979.42 0.0K
12:17 979.23 979.23 979.23 979.23 0.0K
12:18 979.84 979.84 979.84 979.84 0.0K
12:19 979.81 979.81 979.81 979.81 0.0K
12:20 979.79 979.79 979.79 979.79 0.0K
12:21 981.19 981.19 981.19 981.19 0.0K
12:22 981.47 981.47 981.47 981.47 0.0K
12:23 981.28 981.28 981.28 981.28 0.0K
12:24 980.94 980.94 980.94 980.94 0.0K
12:25 980.29 980.29 980.29 980.29 0.0K
12:26 979.98 979.98 979.98 979.98 0.0K
12:27 980.28 980.28 980.28 980.28 0.0K
12:28 980.42 980.42 980.42 980.42 0.0K
12:29 980.14 980.14 980.14 980.14 0.0K
12:30 978.84 978.84 978.84 978.84 0.0K
12:31 978.89 978.89 978.89 978.89 0.0K
12:32 978.67 978.67 978.67 978.67 0.0K
12:33 979.18 979.18 979.18 979.18 0.0K
12:34 979.22 979.22 979.22 979.22 0.0K
12:35 979.05 979.05 979.05 979.05 0.0K
12:36 979.17 979.17 979.17 979.17 0.0K
12:37 979.11 979.11 979.11 979.11 0.0K
12:38 979.15 979.15 979.15 979.15 0.0K
12:39 979.64 979.64 979.64 979.64 0.0K
12:40 979.63 979.63 979.63 979.63 0.0K
12:41 979.38 979.38 979.38 979.38 0.0K
12:42 979.44 979.44 979.44 979.44 0.0K
12:43 979.32 979.32 979.32 979.32 0.0K
12:44 979.30 979.30 979.30 979.30 0.0K
12:45 980.09 980.09 980.09 980.09 0.0K
12:46 978.17 978.17 978.17 978.17 0.0K
12:47 978.93 978.93 978.93 978.93 0.0K
12:48 978.80 978.80 978.80 978.80 0.0K
12:49 978.65 978.65 978.65 978.65 0.0K
12:50 977.93 977.93 977.93 977.93 0.0K
12:51 978.03 978.03 978.03 978.03 0.0K
12:52 978.97 978.97 978.97 978.97 0.0K
12:53 979.02 979.02 979.02 979.02 0.0K
12:54 978.85 978.85 978.85 978.85 0.0K
12:55 978.13 978.13 978.13 978.13 0.0K
12:56 979.04 979.04 979.04 979.04 0.0K
12:57 979.10 979.10 979.10 979.10 0.0K
12:58 979.88 979.88 979.88 979.88 0.0K
12:59 980.36 980.36 980.36 980.36 0.0K
13:00 980.32 980.32 980.32 980.32 0.0K
13:01 980.00 980.00 980.00 980.00 0.0K
13:02 980.31 980.31 980.31 980.31 0.0K
13:03 979.64 979.64 979.64 979.64 0.0K
13:04 979.56 979.56 979.56 979.56 0.0K
13:05 979.63 979.63 979.63 979.63 0.0K
13:06 979.45 979.45 979.45 979.45 0.0K
13:07 979.76 979.76 979.76 979.76 0.0K
13:08 979.76 979.76 979.76 979.76 0.0K
13:09 979.65 979.65 979.65 979.65 0.0K
13:10 979.84 979.84 979.84 979.84 0.0K
13:11 980.76 980.76 980.76 980.76 0.0K
13:12 980.85 980.85 980.85 980.85 0.0K
13:13 980.14 980.14 980.14 980.14 0.0K
13:14 980.17 980.17 980.17 980.17 0.0K
13:15 980.71 980.71 980.71 980.71 0.0K
13:16 980.51 980.51 980.51 980.51 0.0K
13:17 980.40 980.40 980.40 980.40 0.0K
13:18 980.46 980.46 980.46 980.46 0.0K
13:19 979.82 979.82 979.82 979.82 0.0K
13:20 980.10 980.10 980.10 980.10 0.0K
13:21 980.05 980.05 980.05 980.05 0.0K
13:22 980.00 980.00 980.00 980.00 0.0K
13:23 979.95 979.95 979.95 979.95 0.0K
13:24 979.93 979.93 979.93 979.93 0.0K
13:25 980.20 980.20 980.20 980.20 0.0K
13:26 980.00 980.00 980.00 980.00 0.0K
13:27 980.02 980.02 980.02 980.02 0.0K
13:28 979.44 979.44 979.44 979.44 0.0K
13:29 980.15 980.15 980.15 980.15 0.0K
13:30 979.34 979.34 979.34 979.34 0.0K
13:31 979.74 979.74 979.74 979.74 0.0K
13:32 979.63 979.63 979.63 979.63 0.0K
13:33 979.66 979.66 979.66 979.66 0.0K
13:34 979.27 979.27 979.27 979.27 0.0K
13:35 979.29 979.29 979.29 979.29 0.0K
13:36 979.34 979.34 979.34 979.34 0.0K
13:37 979.68 979.68 979.68 979.68 0.0K
13:38 979.72 979.72 979.72 979.72 0.0K
13:39 979.49 979.49 979.49 979.49 0.0K
13:40 979.60 979.60 979.60 979.60 0.0K
13:41 979.63 979.63 979.63 979.63 0.0K
13:42 979.58 979.58 979.58 979.58 0.0K
13:43 979.63 979.63 979.63 979.63 0.0K
13:44 979.71 979.71 979.71 979.71 0.0K
13:45 979.78 979.78 979.78 979.78 0.0K
13:46 979.84 979.84 979.84 979.84 0.0K
13:47 979.88 979.88 979.88 979.88 0.0K
13:48 979.13 979.13 979.13 979.13 0.0K
13:49 979.15 979.15 979.15 979.15 0.0K
13:50 979.87 979.87 979.87 979.87 0.0K
13:51 979.85 979.85 979.85 979.85 0.0K
13:52 979.75 979.75 979.75 979.75 0.0K
13:53 978.96 978.96 978.96 978.96 0.0K
13:54 978.88 978.88 978.88 978.88 0.0K
13:55 978.95 978.95 978.95 978.95 0.0K
13:56 979.04 979.04 979.04 979.04 0.0K
13:57 979.00 979.00 979.00 979.00 0.0K
13:58 979.38 979.38 979.38 979.38 0.0K
13:59 979.29 979.29 979.29 979.29 0.0K
14:00 978.92 978.92 978.92 978.92 0.0K
14:01 978.77 978.77 978.77 978.77 0.0K
14:02 978.05 978.05 978.05 978.05 0.0K
14:03 977.84 977.84 977.84 977.84 0.0K
14:04 978.73 978.73 978.73 978.73 0.0K
14:05 978.27 978.27 978.27 978.27 0.0K
14:06 978.18 978.18 978.18 978.18 0.0K
14:07 978.14 978.14 978.14 978.14 0.0K
14:08 978.36 978.36 978.36 978.36 0.0K
14:09 978.62 978.62 978.62 978.62 0.0K
14:10 978.60 978.60 978.60 978.60 0.0K
14:11 978.87 978.87 978.87 978.87 0.0K
14:12 978.81 978.81 978.81 978.81 0.0K
14:13 978.72 978.72 978.72 978.72 0.0K
14:14 979.33 979.33 979.33 979.33 0.0K
14:15 979.38 979.38 979.38 979.38 0.0K
14:16 979.50 979.50 979.50 979.50 0.0K
14:17 979.38 979.38 979.38 979.38 0.0K
14:18 978.35 978.35 978.35 978.35 0.0K
14:19 977.34 977.34 977.34 977.34 0.0K
14:20 977.42 977.42 977.42 977.42 0.0K
14:21 978.36 978.36 978.36 978.36 0.0K
14:22 978.76 978.76 978.76 978.76 0.0K
14:23 978.44 978.44 978.44 978.44 0.0K
14:24 978.42 978.42 978.42 978.42 0.0K
14:25 978.41 978.41 978.41 978.41 0.0K
14:26 978.13 978.13 978.13 978.13 0.0K
14:27 978.01 978.01 978.01 978.01 0.0K
14:28 978.07 978.07 978.07 978.07 0.0K
14:29 978.14 978.14 978.14 978.14 0.0K
14:30 977.91 977.91 977.91 977.91 0.0K
14:31 977.91 977.91 977.91 977.91 0.0K
14:32 977.83 977.83 977.83 977.83 0.0K
14:33 977.77 977.77 977.77 977.77 0.0K
14:34 977.78 977.78 977.78 977.78 0.0K
14:35 977.86 977.86 977.86 977.86 0.0K
14:36 978.59 978.59 978.59 978.59 0.0K
14:37 978.62 978.62 978.62 978.62 0.0K
14:38 978.14 978.14 978.14 978.14 0.0K
14:39 978.77 978.77 978.77 978.77 0.0K
14:40 977.58 977.58 977.58 977.58 0.0K
14:41 977.53 977.53 977.53 977.53 0.0K
14:42 977.55 977.55 977.55 977.55 0.0K
14:43 977.45 977.45 977.45 977.45 0.0K
14:44 977.79 977.79 977.79 977.79 0.0K
14:45 976.83 976.83 976.83 976.83 0.0K
14:46 976.66 976.66 976.66 976.66 0.0K
14:47 976.62 976.62 976.62 976.62 0.0K
14:48 976.66 976.66 976.66 976.66 0.0K
14:49 977.00 977.00 977.00 977.00 0.0K
14:50 977.03 977.03 977.03 977.03 0.0K
14:51 976.97 976.97 976.97 976.97 0.0K
14:52 976.97 976.97 976.97 976.97 0.0K
14:53 976.98 976.98 976.98 976.98 0.0K
14:54 977.02 977.02 977.02 977.02 0.0K
14:55 977.69 977.69 977.69 977.69 0.0K
14:56 976.68 976.68 976.68 976.68 0.0K
14:57 976.90 976.90 976.90 976.90 0.0K
14:58 977.54 977.54 977.54 977.54 0.0K
14:59 977.50 977.50 977.50 977.50 0.0K
15:00 977.35 977.35 977.35 977.35 0.0K
15:01 977.00 977.00 977.00 977.00 0.0K
15:02 976.68 976.68 976.68 976.68 0.0K
15:03 976.70 976.70 976.70 976.70 0.0K
15:04 976.69 976.69 976.69 976.69 0.0K
15:05 976.66 976.66 976.66 976.66 0.0K
15:06 976.75 976.75 976.75 976.75 0.0K
15:07 977.20 977.20 977.20 977.20 0.0K
15:08 977.30 977.30 977.30 977.30 0.0K
15:09 977.39 977.39 977.39 977.39 0.0K
15:10 976.86 976.86 976.86 976.86 0.0K
15:11 976.76 976.76 976.76 976.76 0.0K
15:12 976.86 976.86 976.86 976.86 0.0K
15:13 976.83 976.83 976.83 976.83 0.0K
15:14 977.11 977.11 977.11 977.11 0.0K
15:15 976.82 976.82 976.82 976.82 0.0K
15:16 976.88 976.88 976.88 976.88 0.0K
15:17 976.75 976.75 976.75 976.75 0.0K
15:18 976.43 976.43 976.43 976.43 0.0K
15:19 977.18 977.18 977.18 977.18 0.0K
15:20 977.08 977.08 977.08 977.08 0.0K
15:21 977.12 977.12 977.12 977.12 0.0K
15:22 977.35 977.35 977.35 977.35 0.0K
15:23 977.46 977.46 977.46 977.46 0.0K
15:24 977.21 977.21 977.21 977.21 0.0K
15:25 977.55 977.55 977.55 977.55 0.0K
15:26 977.37 977.37 977.37 977.37 0.0K
15:27 977.45 977.45 977.45 977.45 0.0K
15:28 976.84 976.84 976.84 976.84 0.0K
15:29 976.83 976.83 976.83 976.83 0.0K
15:30 976.48 976.48 976.48 976.48 0.0K
15:31 976.62 976.62 976.62 976.62 0.0K
15:32 976.84 976.84 976.84 976.84 0.0K
15:33 976.48 976.48 976.48 976.48 0.0K
15:34 976.30 976.30 976.30 976.30 0.0K
15:35 974.65 974.65 974.65 974.65 0.0K
15:36 975.05 975.05 975.05 975.05 0.0K
15:37 975.09 975.09 975.09 975.09 0.0K
15:38 975.01 975.01 975.01 975.01 0.0K
15:39 976.00 976.00 976.00 976.00 0.0K
15:40 975.69 975.69 975.69 975.69 0.0K
15:41 975.72 975.72 975.72 975.72 0.0K
15:42 975.64 975.64 975.64 975.64 0.0K
15:43 975.73 975.73 975.73 975.73 0.0K
15:44 975.17 975.17 975.17 975.17 0.0K
15:45 975.49 975.49 975.49 975.49 0.0K
15:46 975.51 975.51 975.51 975.51 0.0K
15:47 974.59 974.59 974.59 974.59 0.0K
15:48 975.83 975.83 975.83 975.83 0.0K
15:49 975.91 975.91 975.91 975.91 0.0K
15:50 975.89 975.89 975.89 975.89 0.0K
15:51 975.99 975.99 975.99 975.99 0.0K
15:52 975.53 975.53 975.53 975.53 0.0K
15:53 977.84 977.84 977.84 977.84 0.0K
15:54 978.00 978.00 978.00 978.00 0.0K
15:55 977.93 977.93 977.93 977.93 0.0K
15:56 977.10 977.10 977.10 977.10 0.0K
15:57 978.12 978.12 978.12 978.12 0.0K
15:58 978.73 978.73 978.73 978.73 0.0K
15:59 977.21 977.21 977.21 977.21 0.0K
16:00 977.06 977.06 977.06 977.06 0.0K
16:01 976.25 976.25 976.25 976.25 0.0K
16:02 975.96 975.96 975.96 975.96 0.0K
16:03 976.03 976.03 976.03 976.03 0.0K
16:04 976.97 976.97 976.97 976.97 0.0K
16:05 976.97 976.97 976.97 976.97 0.0K
16:06 977.03 977.03 977.03 977.03 0.0K
16:07 977.29 977.29 977.29 977.29 0.0K
16:08 976.66 976.66 976.66 976.66 0.0K
16:09 976.91 976.91 976.91 976.91 0.0K
16:10 976.66 976.66 976.66 976.66 0.0K
16:11 977.09 977.09 977.09 977.09 0.0K
16:12 976.68 976.68 976.68 976.68 0.0K
16:13 976.34 976.34 976.34 976.34 0.0K
16:14 976.81 976.81 976.81 976.81 0.0K
16:15 976.71 976.71 976.71 976.71 0.0K
16:16 976.64 976.64 976.64 976.64 0.0K
16:17 976.64 976.64 976.64 976.64 0.0K
16:18 976.63 976.63 976.63 976.63 0.0K
16:19 975.70 975.70 975.70 975.70 0.0K
16:20 975.88 975.88 975.88 975.88 0.0K
16:21 975.89 975.89 975.89 975.89 0.0K
16:22 975.63 975.63 975.63 975.63 0.0K
16:23 975.19 975.19 975.19 975.19 0.0K
16:24 975.26 975.26 975.26 975.26 0.0K
16:25 975.21 975.21 975.21 975.21 0.0K
16:26 975.67 975.67 975.67 975.67 0.0K
16:27 976.37 976.37 976.37 976.37 0.0K
16:28 975.66 975.66 975.66 975.66 0.0K
16:29 976.02 976.02 976.02 976.02 0.0K
16:30 976.02 976.02 976.02 976.02 0.0K
16:31 976.57 976.57 976.57 976.57 0.0K
16:32 976.53 976.53 976.53 976.53 0.0K
16:33 976.63 976.63 976.63 976.63 0.0K
16:34 976.54 976.54 976.54 976.54 0.0K
16:35 975.59 975.59 975.59 975.59 0.0K
16:36 975.04 975.04 975.04 975.04 0.0K
16:37 974.95 974.95 974.95 974.95 0.0K
16:38 975.57 975.57 975.57 975.57 0.0K
16:39 975.85 975.85 975.85 975.85 0.0K
16:40 975.93 975.93 975.93 975.93 0.0K
16:41 974.86 974.86 974.86 974.86 0.0K
16:42 974.86 974.86 974.86 974.86 0.0K
16:43 972.53 972.53 972.53 972.53 0.0K
16:44 973.32 973.32 973.32 973.32 0.0K
16:45 973.30 973.30 973.30 973.30 0.0K
16:46 970.80 970.80 970.80 970.80 0.0K
16:47 973.39 973.39 973.39 973.39 0.0K
16:48 970.89 970.89 970.89 970.89 0.0K
16:49 970.92 970.92 970.92 970.92 0.0K
16:50 974.11 974.11 974.11 974.11 0.0K
16:51 974.23 974.23 974.23 974.23 0.0K
16:52 971.93 971.93 971.93 971.93 0.0K
16:53 971.95 971.95 971.95 971.95 0.0K
16:54 972.11 972.11 972.11 972.11 0.0K
16:55 971.39 971.39 971.39 971.39 0.0K
16:56 970.86 970.86 970.86 970.86 0.0K
16:57 970.81 970.81 970.81 970.81 0.0K
16:58 970.33 970.33 970.33 970.33 0.0K
16:59 970.09 970.09 970.09 970.09 0.0K
17:00 970.08 970.08 970.08 970.08 0.0K
17:01 968.32 968.32 968.32 968.32 0.0K
17:02 968.43 968.43 968.43 968.43 0.0K
17:03 968.45 968.45 968.45 968.45 0.0K
17:04 969.12 969.12 969.12 969.12 0.0K
17:05 968.82 968.82 968.82 968.82 0.0K
17:06 968.86 968.86 968.86 968.86 0.0K
17:07 969.27 969.27 969.27 969.27 0.0K
17:08 969.91 969.91 969.91 969.91 0.0K
17:09 969.93 969.93 969.93 969.93 0.0K
17:10 970.26 970.26 970.26 970.26 0.0K
17:11 970.51 970.51 970.51 970.51 0.0K
17:12 969.44 969.44 969.44 969.44 0.0K
17:13 969.41 969.41 969.41 969.41 0.0K
17:14 969.75 969.75 969.75 969.75 0.0K
17:15 972.39 972.39 972.39 972.39 0.0K
17:16 973.05 973.05 973.05 973.05 0.0K
17:17 972.83 972.83 972.83 972.83 0.0K
17:18 972.66 972.66 972.66 972.66 0.0K
17:19 968.35 968.35 968.35 968.35 0.0K
17:20 971.12 971.12 971.12 971.12 0.0K
17:21 969.95 969.95 969.95 969.95 0.0K
17:23 970.23 970.23 970.23 970.23 0.0K
17:24 969.89 969.89 969.89 969.89 0.0K
17:25 968.13 968.13 968.13 968.13 0.0K
17:30 968.84 968.84 968.84 968.84 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 970.28 975.18 963.44 965.14 0.0M
2025-09-28 970.99 972.10 959.05 965.56 0.0M
2025-09-26 970.99 972.10 959.05 965.56 0.0M
2025-09-25 957.05 961.74 950.98 955.77 0.0M
2025-09-24 960.92 968.85 954.34 955.87 0.0M
2025-09-23 969.00 974.51 962.23 962.23 0.0M
2025-09-22 980.87 986.49 968.13 968.84 0.0M
2025-09-21 992.48 997.71 976.02 984.37 0.0M
2025-09-19 992.48 997.71 976.02 984.37 0.0M
2025-09-18 1,008.73 1,014.43 990.14 995.17 0.0M
2025-09-17 1,002.68 1,012.03 1,001.99 1,006.12 0.0M
2025-09-16 1,005.75 1,018.06 1,001.94 1,003.48 0.0M
2025-09-15 1,024.71 1,027.38 1,007.47 1,011.29 0.0M
2025-09-12 1,027.76 1,033.39 1,023.20 1,024.94 0.0M
2025-09-11 1,020.05 1,032.11 1,020.05 1,029.59 0.0M
2025-09-10 1,018.23 1,032.76 1,015.28 1,026.52 0.0M
2025-09-09 1,020.42 1,023.41 1,009.14 1,015.30 0.0M
2025-09-08 1,026.83 1,034.79 1,011.89 1,023.42 0.0M
2025-09-07 1,004.11 1,025.13 1,025.13 1,025.13 0.0M
2025-09-05 1,004.11 1,032.90 1,001.68 1,025.13 0.0M
2025-09-04 989.58 994.49 986.00 990.26 0.0M
2025-09-03 985.78 991.70 980.60 988.64 0.0M
2025-09-02 991.48 1,003.90 981.07 984.61 0.0M
2025-09-01 993.74 1,003.60 985.00 995.32 0.0M
2025-08-29 993.49 1,009.99 992.20 996.15 0.0M
2025-08-28 987.31 996.08 985.09 989.19 0.0M
2025-08-27 994.08 1,001.31 980.67 990.19 0.0M
2025-08-26 1,004.01 1,008.11 995.60 996.30 0.0M
2025-08-25 993.86 1,005.38 989.46 1,002.76 0.0M
2025-08-22 982.10 996.24 980.36 993.44 0.0M
2025-08-21 967.27 984.60 967.27 974.19 0.0M
2025-08-20 956.27 971.68 954.91 967.98 0.0M
2025-08-19 950.37 962.36 946.11 959.02 0.0M
2025-08-18 965.51 971.18 949.27 949.52 0.0M
2025-08-15 982.03 983.52 961.25 966.36 0.0M
2025-08-14 978.57 985.42 976.20 979.60 0.0M
2025-08-13 965.67 978.88 964.52 976.76 0.0M
2025-08-12 958.76 965.21 956.68 959.38 0.0M
2025-08-11 969.42 971.12 956.92 958.93 0.0M
2025-08-08 961.65 977.31 961.65 966.06 0.0M
2025-08-07 964.88 973.61 958.38 964.35 0.0M
2025-08-06 979.79 990.24 975.34 975.34 0.0M
2025-08-05 998.69 1,002.16 981.44 983.16 0.0M
2025-08-04 992.57 997.23 989.03 996.35 0.0M
2025-08-01 992.40 1,001.51 984.30 991.40 0.0M
2025-07-31 996.33 1,007.16 988.48 998.61 0.0M
2025-07-30 994.90 1,003.17 986.87 995.23 0.0M
2025-07-29 1,003.87 1,008.93 996.51 999.77 0.0M
2025-07-28 1,014.66 1,020.02 1,007.00 1,008.51 0.0M
2025-07-25 1,024.96 1,028.65 1,013.51 1,014.41 0.0M
2025-07-24 1,020.05 1,027.95 1,012.52 1,026.81 0.0M
2025-07-23 1,024.55 1,044.04 1,019.34 1,025.18 0.0M
2025-07-22 1,071.65 1,072.16 1,057.36 1,068.93 0.0M
2025-07-21 1,058.45 1,076.72 1,052.97 1,073.62 0.0M
2025-07-18 1,067.36 1,072.46 1,056.86 1,059.83 0.0M
2025-07-17 1,070.52 1,071.60 1,057.70 1,060.29 0.0M
2025-07-16 1,065.62 1,069.10 1,054.79 1,062.19 0.0M
2025-07-15 1,067.90 1,074.48 1,063.87 1,066.50 0.0M
2025-07-14 1,050.34 1,065.36 1,048.30 1,060.47 0.0M
2025-07-11 1,058.94 1,064.00 1,054.32 1,057.46 0.0M
2025-07-10 1,060.41 1,074.31 1,052.76 1,059.18 0.0M
2025-07-09 1,056.35 1,061.50 1,049.64 1,059.70 0.0M
2025-07-08 1,045.52 1,057.71 1,040.30 1,054.42 0.0M
2025-07-07 1,031.03 1,051.11 1,027.59 1,045.53 0.0M
2025-07-04 1,009.13 1,023.57 1,002.72 1,019.56 0.0M
2025-07-03 1,007.34 1,012.48 1,002.16 1,006.49 0.0M
2025-07-02 1,027.74 1,028.61 1,001.21 1,007.69 0.0M
2025-07-01 1,016.71 1,028.97 1,014.37 1,020.29 0.0M
2025-06-30 997.69 1,017.71 997.69 1,009.52 0.0M
2025-06-27 986.42 1,002.11 984.98 992.08 0.0M
2025-06-26 989.25 998.06 983.55 984.91 0.0M
2025-06-25 987.11 994.62 983.63 987.00 0.0M
2025-06-24 993.80 1,001.03 984.77 985.91 0.0M
2025-06-23 987.57 987.61 978.48 985.63 0.0M
2025-06-20 993.84 994.19 987.74 988.18 0.0M
2025-06-19 989.12 1,001.59 985.43 994.16 0.0M
2025-06-18 993.49 998.75 986.33 991.98 0.0M
2025-06-17 989.51 997.06 986.14 992.79 0.0M
2025-06-16 996.21 1,000.57 985.13 988.02 0.0M
2025-06-13 1,012.80 1,013.53 995.40 996.40 0.0M
2025-06-12 1,021.02 1,021.02 1,010.82 1,017.42 0.0M
2025-06-11 1,022.05 1,022.05 1,010.27 1,014.34 0.0M
2025-06-10 1,016.31 1,024.15 1,010.14 1,021.13 0.0M
2025-06-09 1,018.04 1,018.95 1,008.50 1,015.56 0.0M
2025-06-07 1,016.69 1,008.33 1,008.33 1,008.33 0.0M
2025-06-06 1,016.69 1,020.43 1,005.83 1,008.33 0.0M
2025-06-05 1,012.70 1,023.58 1,011.34 1,018.05 0.0M
2025-06-04 1,006.19 1,016.29 1,003.11 1,013.37 0.0M
2025-06-03 1,011.23 1,015.61 1,003.46 1,003.74 0.0M
2025-06-02 1,007.24 1,023.23 1,004.49 1,006.03 0.0M
2025-05-30 1,011.60 1,019.54 1,005.56 1,005.56 0.0M
2025-05-29 1,006.73 1,009.43 1,006.52 1,009.02 0.0M
2025-05-28 1,000.29 1,008.50 998.02 1,007.04 0.0M
2025-05-27 1,000.24 1,003.67 992.67 999.94 0.0M
2025-05-26 984.13 999.51 980.58 997.51 0.0M
2025-05-23 987.44 996.02 977.95 987.14 0.0M
2025-05-22 1,009.53 1,010.54 986.39 987.68 0.0M
2025-05-21 1,014.66 1,018.04 1,009.71 1,013.17 0.0M
2025-05-20 1,014.58 1,022.51 1,011.86 1,014.39 0.0M
2025-05-19 1,000.94 1,011.04 1,000.94 1,010.32 0.0M
2025-05-16 994.00 1,009.20 991.18 1,009.20 0.0M
2025-05-15 996.33 1,007.25 993.38 997.06 0.0M
2025-05-14 1,020.76 1,021.61 1,001.98 1,004.01 0.0M
2025-05-13 1,009.73 1,015.53 1,005.97 1,012.35 0.0M
2025-05-12 1,014.04 1,019.07 1,003.55 1,007.27 0.0M
2025-05-09 1,009.87 1,012.72 1,003.61 1,010.94 0.0M
2025-05-08 997.38 1,012.67 991.58 1,002.44 0.0M
2025-05-07 994.97 1,012.63 992.89 1,005.04 0.0M
2025-05-06 997.35 1,007.11 974.09 1,004.28 0.0M
2025-05-05 1,001.13 1,001.52 991.33 1,000.25 0.0M
2025-05-02 993.13 1,002.02 983.61 999.65 0.0M
2025-05-01 991.07 991.76 987.47 988.06 0.0M
2025-04-30 990.40 994.64 986.14 990.90 0.0M
2025-04-29 986.70 991.57 978.45 985.98 0.0M
2025-04-28 965.49 987.49 965.38 983.89 0.0M
2025-04-25 954.64 969.95 951.46 965.15 0.0M
2025-04-24 962.18 970.30 945.30 952.65 0.0M
2025-04-23 973.55 981.36 968.32 977.64 0.0M
2025-04-22 958.35 971.38 954.05 965.25 0.0M
2025-04-17 955.01 960.54 949.78 957.45 0.0M
2025-04-16 960.35 961.98 945.27 954.74 0.0M
2025-04-15 956.33 968.99 955.55 967.39 0.0M
2025-04-14 933.82 958.11 933.82 956.39 0.0M
2025-04-11 930.07 933.10 918.05 922.77 0.0M
2025-04-10 945.71 959.53 928.86 933.04 0.0M
2025-04-09 920.10 925.01 901.41 912.90 0.0M
2025-04-08 928.49 943.45 917.80 932.06 0.0M
2025-04-07 910.73 932.27 884.33 916.82 0.0M
2025-04-04 970.23 972.44 929.45 931.42 0.0M
2025-04-03 986.56 987.85 969.35 977.32 0.0M
2025-04-02 996.31 997.53 986.94 990.63 0.0M
2025-04-01 977.02 995.73 977.02 991.89 0.0M
2025-03-31 980.89 981.09 966.61 970.42 0.0M
2025-03-28 985.43 986.74 977.22 984.42 0.0M
2025-03-27 977.51 987.40 974.91 984.42 0.0M
2025-03-26 983.55 983.55 973.51 977.63 0.0M
2025-03-25 991.90 993.58 979.16 984.25 0.0M
2025-03-24 976.82 990.83 970.06 989.10 0.0M
2025-03-21 973.84 976.32 967.06 974.72 0.0M
2025-03-20 975.06 978.49 957.96 962.54 0.0M
2025-03-19 964.96 974.87 959.48 972.59 0.0M
2025-03-18 962.74 983.74 962.74 967.37 0.0M
2025-03-17 959.27 961.67 952.99 956.23 0.0M
2025-03-14 943.86 962.59 943.86 960.96 0.0M
2025-03-13 958.60 958.60 946.75 949.05 0.0M
2025-03-12 959.97 967.64 955.36 957.27 0.0M
2025-03-11 971.70 977.64 955.74 957.78 0.0M
2025-03-10 964.36 985.39 959.93 974.01 0.0M
2025-03-07 961.68 965.32 949.84 961.69 0.0M
2025-03-06 976.41 978.41 953.56 955.13 0.0M
2025-03-05 951.89 974.90 951.89 967.71 0.0M
2025-03-04 976.06 976.06 946.52 950.55 0.0M
2025-03-03 964.82 980.50 964.74 974.80 0.0M
2025-02-28 981.25 984.18 962.06 962.06 0.0M
2025-02-27 988.84 992.57 978.23 980.84 0.0M
2025-02-26 1,011.69 1,022.85 988.35 988.35 0.0M
2025-02-25 1,009.02 1,023.33 1,002.94 1,008.38 0.0M
2025-02-24 1,012.59 1,014.77 1,000.70 1,009.28 0.0M
2025-02-21 1,001.24 1,016.57 1,001.24 1,011.52 0.0M
2025-02-20 993.42 1,000.54 989.74 997.56 0.0M
2025-02-19 986.23 995.95 978.86 985.85 0.0M
2025-02-18 968.34 983.92 968.34 982.21 0.0M
2025-02-17 992.30 992.39 965.84 968.46 0.0M
2025-02-14 996.97 1,008.80 983.79 988.88 0.0M
2025-02-13 956.51 998.33 941.84 994.37 0.0M
2025-02-12 981.54 982.83 972.67 978.07 0.0M
2025-02-11 980.63 991.45 976.85 983.12 0.0M
2025-02-10 990.60 1,002.22 981.41 982.73 0.0M
2025-02-07 988.92 997.68 981.03 993.12 0.0M
2025-02-06 971.43 993.91 971.43 989.88 0.0M
2025-02-05 981.47 987.93 972.06 973.96 0.0M
2025-02-04 969.86 983.87 964.75 983.87 0.0M
2025-02-03 972.71 979.71 967.07 970.18 0.0M
2025-01-31 987.33 998.06 980.97 980.97 0.0M
2025-01-30 991.07 1,005.23 987.01 989.30 0.0M
2025-01-29 975.49 989.23 975.40 988.75 0.0M
2025-01-28 966.69 976.36 965.46 973.53 0.0M
2025-01-27 970.65 970.96 961.69 966.24 0.0M
2025-01-24 972.66 980.54 966.18 971.26 0.0M
2025-01-23 973.05 978.53 965.43 971.88 0.0M
2025-01-22 966.02 976.71 965.17 968.34 0.0M
2025-01-21 961.24 971.23 957.37 968.33 0.0M
2025-01-20 965.29 965.29 954.27 958.84 0.0M
2025-01-17 966.56 975.97 962.90 963.88 0.0M
2025-01-16 935.26 963.96 935.12 960.97 0.0M
2025-01-15 933.15 942.80 925.00 940.09 0.0M
2025-01-14 933.90 940.26 930.51 935.71 0.0M
2025-01-13 940.59 942.84 931.35 933.09 0.0M
2025-01-10 940.36 945.77 933.04 941.15 0.0M
2025-01-09 934.41 941.33 924.30 940.30 0.0M
2025-01-08 949.46 949.46 933.59 934.11 0.0M
2025-01-07 960.69 964.18 950.15 952.35 0.0M
2025-01-03 979.56 984.09 963.13 964.80 0.0M
2025-01-02 975.47 990.69 974.18 977.52 0.0M