意大利富时MIB指数 (FTMIB)

IT40
🏛️ 意大利 →
42,725.32
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:59 42,268.00 42,283.00 42,253.00 42,283.00 0.0K
09:00 42,243.00 42,320.00 42,170.00 42,260.00 0.0K
09:01 42,265.00 42,273.00 42,240.00 42,258.00 0.0K
09:02 42,255.00 42,288.00 42,253.00 42,284.00 0.0K
09:03 42,288.00 42,325.00 42,288.00 42,318.00 0.0K
09:04 42,323.00 42,333.00 42,310.00 42,310.00 0.0K
09:05 42,318.00 42,333.00 42,293.00 42,305.00 0.0K
09:06 42,298.00 42,308.00 42,288.00 42,305.00 0.0K
09:07 42,315.00 42,338.00 42,315.00 42,330.00 0.0K
09:08 42,333.00 42,385.00 42,333.00 42,385.00 0.0K
09:09 42,380.00 42,398.00 42,380.00 42,393.00 0.0K
09:10 42,390.00 42,410.00 42,390.00 42,403.00 0.0K
09:11 42,410.00 42,410.00 42,400.00 42,410.00 0.0K
09:12 42,405.00 42,415.00 42,405.00 42,410.00 0.0K
09:13 42,405.00 42,405.00 42,390.00 42,400.00 0.0K
09:14 42,395.00 42,398.00 42,385.00 42,390.00 0.0K
09:15 42,410.00 42,438.00 42,410.00 42,438.00 0.0K
09:16 42,433.00 42,441.00 42,421.00 42,433.00 0.0K
09:17 42,428.00 42,436.00 42,421.00 42,434.00 0.0K
09:18 42,436.00 42,436.00 42,421.00 42,429.00 0.0K
09:19 42,427.00 42,432.00 42,419.00 42,422.00 0.0K
09:20 42,420.00 42,437.00 42,420.00 42,437.00 0.0K
09:21 42,442.00 42,442.00 42,427.00 42,437.00 0.0K
09:22 42,445.00 42,452.00 42,435.00 42,452.00 0.0K
09:23 42,447.00 42,452.00 42,437.00 42,447.00 0.0K
09:24 42,445.00 42,445.00 42,428.00 42,433.00 0.0K
09:25 42,440.00 42,440.00 42,403.00 42,403.00 0.0K
09:26 42,406.00 42,445.00 42,401.00 42,445.00 0.0K
09:27 42,443.00 42,450.00 42,443.00 42,448.00 0.0K
09:28 42,443.00 42,443.00 42,418.00 42,418.00 0.0K
09:29 42,416.00 42,418.00 42,406.00 42,411.00 0.0K
09:30 42,408.00 42,408.00 42,391.00 42,394.00 0.0K
09:31 42,399.00 42,399.00 42,396.00 42,396.00 0.0K
09:32 42,399.00 42,409.00 42,394.00 42,409.00 0.0K
09:33 42,404.00 42,404.00 42,394.00 42,396.00 0.0K
09:34 42,399.00 42,404.00 42,394.00 42,394.00 0.0K
09:35 42,399.00 42,399.00 42,372.00 42,374.00 0.0K
09:36 42,369.00 42,369.00 42,362.00 42,367.00 0.0K
09:37 42,364.00 42,372.00 42,349.00 42,352.00 0.0K
09:38 42,349.00 42,374.00 42,339.00 42,374.00 0.0K
09:39 42,377.00 42,377.00 42,357.00 42,357.00 0.0K
09:40 42,355.00 42,355.00 42,325.00 42,325.00 0.0K
09:41 42,322.00 42,330.00 42,310.00 42,315.00 0.0K
09:42 42,322.00 42,325.00 42,310.00 42,310.00 0.0K
09:43 42,307.00 42,330.00 42,302.00 42,325.00 0.0K
09:44 42,327.00 42,335.00 42,320.00 42,322.00 0.0K
09:45 42,325.00 42,325.00 42,313.00 42,315.00 0.0K
09:46 42,318.00 42,318.00 42,303.00 42,315.00 0.0K
09:47 42,320.00 42,320.00 42,300.00 42,308.00 0.0K
09:48 42,305.00 42,320.00 42,300.00 42,320.00 0.0K
09:49 42,318.00 42,325.00 42,318.00 42,320.00 0.0K
09:50 42,313.00 42,315.00 42,303.00 42,305.00 0.0K
09:51 42,308.00 42,320.00 42,308.00 42,310.00 0.0K
09:52 42,308.00 42,308.00 42,293.00 42,298.00 0.0K
09:53 42,297.00 42,302.00 42,297.00 42,302.00 0.0K
09:54 42,300.00 42,300.00 42,295.00 42,295.00 0.0K
09:55 42,330.00 42,352.00 42,327.00 42,352.00 0.0K
09:56 42,347.00 42,347.00 42,324.00 42,324.00 0.0K
09:57 42,322.00 42,322.00 42,309.00 42,319.00 0.0K
09:58 42,312.00 42,317.00 42,309.00 42,317.00 0.0K
09:59 42,319.00 42,329.00 42,319.00 42,329.00 0.0K
10:00 42,327.00 42,327.00 42,297.00 42,317.00 0.0K
10:01 42,322.00 42,351.00 42,322.00 42,349.00 0.0K
10:02 42,356.00 42,356.00 42,336.00 42,346.00 0.0K
10:03 42,349.00 42,349.00 42,321.00 42,324.00 0.0K
10:04 42,326.00 42,329.00 42,289.00 42,294.00 0.0K
10:05 42,282.00 42,299.00 42,282.00 42,299.00 0.0K
10:06 42,292.00 42,314.00 42,292.00 42,314.00 0.0K
10:07 42,312.00 42,334.00 42,312.00 42,334.00 0.0K
10:08 42,339.00 42,339.00 42,299.00 42,299.00 0.0K
10:09 42,296.00 42,312.00 42,292.00 42,312.00 0.0K
10:10 42,309.00 42,324.00 42,304.00 42,314.00 0.0K
10:11 42,312.00 42,312.00 42,299.00 42,304.00 0.0K
10:12 42,294.00 42,297.00 42,279.00 42,284.00 0.0K
10:13 42,272.00 42,287.00 42,265.00 42,267.00 0.0K
10:14 42,260.00 42,275.00 42,260.00 42,272.00 0.0K
10:15 42,277.00 42,280.00 42,265.00 42,270.00 0.0K
10:16 42,267.00 42,267.00 42,240.00 42,247.00 0.0K
10:17 42,250.00 42,255.00 42,245.00 42,252.00 0.0K
10:18 42,265.00 42,267.00 42,250.00 42,265.00 0.0K
10:19 42,260.00 42,275.00 42,260.00 42,270.00 0.0K
10:20 42,267.00 42,282.00 42,265.00 42,277.00 0.0K
10:21 42,275.00 42,280.00 42,270.00 42,272.00 0.0K
10:22 42,270.00 42,277.00 42,265.00 42,270.00 0.0K
10:23 42,265.00 42,275.00 42,263.00 42,275.00 0.0K
10:24 42,268.00 42,280.00 42,268.00 42,280.00 0.0K
10:25 42,285.00 42,290.00 42,280.00 42,282.00 0.0K
10:26 42,280.00 42,297.00 42,277.00 42,295.00 0.0K
10:27 42,292.00 42,297.00 42,287.00 42,295.00 0.0K
10:28 42,300.00 42,302.00 42,290.00 42,295.00 0.0K
10:29 42,292.00 42,307.00 42,290.00 42,307.00 0.0K
10:30 42,305.00 42,305.00 42,285.00 42,285.00 0.0K
10:31 42,290.00 42,298.00 42,290.00 42,293.00 0.0K
10:32 42,295.00 42,295.00 42,271.00 42,276.00 0.0K
10:33 42,281.00 42,296.00 42,281.00 42,296.00 0.0K
10:34 42,298.00 42,313.00 42,298.00 42,310.00 0.0K
10:35 42,312.00 42,312.00 42,282.00 42,282.00 0.0K
10:36 42,267.00 42,275.00 42,262.00 42,263.00 0.0K
10:37 42,265.00 42,268.00 42,250.00 42,250.00 0.0K
10:38 42,258.00 42,258.00 42,250.00 42,256.00 0.0K
10:39 42,261.00 42,261.00 42,246.00 42,246.00 0.0K
10:40 42,243.00 42,251.00 42,231.00 42,231.00 0.0K
10:41 42,226.00 42,249.00 42,226.00 42,246.00 0.0K
10:42 42,244.00 42,244.00 42,236.00 42,236.00 0.0K
10:43 42,231.00 42,236.00 42,231.00 42,234.00 0.0K
10:44 42,232.00 42,232.00 42,227.00 42,232.00 0.0K
10:45 42,239.00 42,239.00 42,217.00 42,222.00 0.0K
10:46 42,217.00 42,222.00 42,202.00 42,217.00 0.0K
10:47 42,212.00 42,220.00 42,207.00 42,217.00 0.0K
10:48 42,222.00 42,237.00 42,217.00 42,237.00 0.0K
10:49 42,239.00 42,246.00 42,237.00 42,244.00 0.0K
10:50 42,246.00 42,254.00 42,246.00 42,249.00 0.0K
10:51 42,254.00 42,266.00 42,254.00 42,254.00 0.0K
10:52 42,251.00 42,266.00 42,251.00 42,261.00 0.0K
10:53 42,263.00 42,266.00 42,251.00 42,251.00 0.0K
10:54 42,246.00 42,251.00 42,241.00 42,241.00 0.0K
10:55 42,239.00 42,246.00 42,234.00 42,236.00 0.0K
10:56 42,241.00 42,246.00 42,236.00 42,236.00 0.0K
10:57 42,229.00 42,229.00 42,219.00 42,219.00 0.0K
10:58 42,217.00 42,217.00 42,204.00 42,204.00 0.0K
10:59 42,202.00 42,202.00 42,187.00 42,187.00 0.0K
11:00 42,189.00 42,189.00 42,165.00 42,165.00 0.0K
11:01 42,167.00 42,202.00 42,167.00 42,202.00 0.0K
11:02 42,197.00 42,200.00 42,187.00 42,197.00 0.0K
11:03 42,205.00 42,215.00 42,202.00 42,205.00 0.0K
11:04 42,207.00 42,227.00 42,205.00 42,227.00 0.0K
11:05 42,222.00 42,222.00 42,202.00 42,202.00 0.0K
11:06 42,212.00 42,219.00 42,212.00 42,219.00 0.0K
11:07 42,214.00 42,217.00 42,202.00 42,202.00 0.0K
11:08 42,200.00 42,207.00 42,190.00 42,202.00 0.0K
11:09 42,204.00 42,212.00 42,202.00 42,204.00 0.0K
11:10 42,207.00 42,209.00 42,190.00 42,192.00 0.0K
11:11 42,187.00 42,192.00 42,187.00 42,192.00 0.0K
11:12 42,187.00 42,192.00 42,187.00 42,192.00 0.0K
11:13 42,190.00 42,205.00 42,190.00 42,195.00 0.0K
11:14 42,197.00 42,205.00 42,197.00 42,202.00 0.0K
11:15 42,210.00 42,212.00 42,200.00 42,200.00 0.0K
11:16 42,197.00 42,200.00 42,180.00 42,200.00 0.0K
11:17 42,205.00 42,207.00 42,197.00 42,207.00 0.0K
11:18 42,202.00 42,202.00 42,187.00 42,187.00 0.0K
11:19 42,185.00 42,188.00 42,160.00 42,160.00 0.0K
11:20 42,158.00 42,180.00 42,153.00 42,180.00 0.0K
11:21 42,178.00 42,193.00 42,173.00 42,190.00 0.0K
11:22 42,192.00 42,192.00 42,185.00 42,187.00 0.0K
11:23 42,192.00 42,192.00 42,187.00 42,187.00 0.0K
11:24 42,190.00 42,197.00 42,187.00 42,195.00 0.0K
11:25 42,192.00 42,207.00 42,192.00 42,207.00 0.0K
11:26 42,212.00 42,220.00 42,210.00 42,210.00 0.0K
11:27 42,212.00 42,217.00 42,212.00 42,215.00 0.0K
11:28 42,212.00 42,224.00 42,212.00 42,224.00 0.0K
11:29 42,227.00 42,239.00 42,227.00 42,239.00 0.0K
11:30 42,242.00 42,259.00 42,242.00 42,259.00 0.0K
11:31 42,254.00 42,261.00 42,254.00 42,258.00 0.0K
11:32 42,261.00 42,266.00 42,256.00 42,265.00 0.0K
11:33 42,263.00 42,275.00 42,263.00 42,273.00 0.0K
11:34 42,270.00 42,273.00 42,265.00 42,273.00 0.0K
11:35 42,275.00 42,293.00 42,275.00 42,290.00 0.0K
11:36 42,285.00 42,285.00 42,280.00 42,280.00 0.0K
11:37 42,278.00 42,282.00 42,275.00 42,280.00 0.0K
11:38 42,275.00 42,280.00 42,275.00 42,277.00 0.0K
11:39 42,280.00 42,290.00 42,277.00 42,290.00 0.0K
11:40 42,280.00 42,287.00 42,275.00 42,287.00 0.0K
11:41 42,285.00 42,295.00 42,285.00 42,285.00 0.0K
11:42 42,287.00 42,290.00 42,287.00 42,289.00 0.0K
11:43 42,287.00 42,299.00 42,284.00 42,289.00 0.0K
11:44 42,294.00 42,297.00 42,292.00 42,297.00 0.0K
11:45 42,294.00 42,304.00 42,294.00 42,302.00 0.0K
11:46 42,299.00 42,304.00 42,299.00 42,299.00 0.0K
11:47 42,302.00 42,304.00 42,294.00 42,299.00 0.0K
11:48 42,302.00 42,304.00 42,292.00 42,292.00 0.0K
11:49 42,289.00 42,292.00 42,269.00 42,277.00 0.0K
11:50 42,279.00 42,284.00 42,264.00 42,265.00 0.0K
11:51 42,277.00 42,280.00 42,275.00 42,280.00 0.0K
11:52 42,275.00 42,280.00 42,265.00 42,265.00 0.0K
11:53 42,270.00 42,270.00 42,260.00 42,265.00 0.0K
11:54 42,272.00 42,273.00 42,255.00 42,255.00 0.0K
11:55 42,245.00 42,245.00 42,235.00 42,241.00 0.0K
11:56 42,246.00 42,246.00 42,236.00 42,241.00 0.0K
11:57 42,243.00 42,251.00 42,243.00 42,251.00 0.0K
11:58 42,256.00 42,256.00 42,236.00 42,246.00 0.0K
11:59 42,244.00 42,254.00 42,241.00 42,244.00 0.0K
12:00 42,246.00 42,254.00 42,229.00 42,229.00 0.0K
12:01 42,227.00 42,227.00 42,209.00 42,212.00 0.0K
12:02 42,214.00 42,217.00 42,202.00 42,207.00 0.0K
12:03 42,202.00 42,207.00 42,197.00 42,202.00 0.0K
12:04 42,212.00 42,217.00 42,207.00 42,212.00 0.0K
12:05 42,210.00 42,210.00 42,197.00 42,202.00 0.0K
12:06 42,205.00 42,207.00 42,202.00 42,207.00 0.0K
12:07 42,212.00 42,222.00 42,212.00 42,217.00 0.0K
12:08 42,215.00 42,222.00 42,212.00 42,217.00 0.0K
12:09 42,212.00 42,212.00 42,197.00 42,200.00 0.0K
12:10 42,202.00 42,207.00 42,200.00 42,200.00 0.0K
12:11 42,202.00 42,205.00 42,197.00 42,200.00 0.0K
12:12 42,202.00 42,202.00 42,195.00 42,195.00 0.0K
12:13 42,197.00 42,197.00 42,173.00 42,173.00 0.0K
12:14 42,168.00 42,178.00 42,166.00 42,178.00 0.0K
12:15 42,181.00 42,188.00 42,181.00 42,188.00 0.0K
12:16 42,193.00 42,193.00 42,173.00 42,175.00 0.0K
12:17 42,173.00 42,183.00 42,173.00 42,183.00 0.0K
12:18 42,185.00 42,185.00 42,178.00 42,180.00 0.0K
12:19 42,178.00 42,190.00 42,178.00 42,190.00 0.0K
12:20 42,193.00 42,193.00 42,183.00 42,185.00 0.0K
12:21 42,178.00 42,185.00 42,175.00 42,185.00 0.0K
12:22 42,182.00 42,187.00 42,182.00 42,187.00 0.0K
12:23 42,180.00 42,185.00 42,177.00 42,177.00 0.0K
12:24 42,180.00 42,194.00 42,177.00 42,194.00 0.0K
12:25 42,197.00 42,209.00 42,197.00 42,209.00 0.0K
12:26 42,211.00 42,214.00 42,209.00 42,214.00 0.0K
12:27 42,211.00 42,214.00 42,206.00 42,208.00 0.0K
12:28 42,206.00 42,208.00 42,203.00 42,203.00 0.0K
12:29 42,206.00 42,208.00 42,201.00 42,206.00 0.0K
12:30 42,211.00 42,213.00 42,210.00 42,210.00 0.0K
12:31 42,200.00 42,203.00 42,195.00 42,195.00 0.0K
12:32 42,200.00 42,205.00 42,200.00 42,205.00 0.0K
12:33 42,200.00 42,208.00 42,200.00 42,205.00 0.0K
12:34 42,210.00 42,220.00 42,207.00 42,220.00 0.0K
12:35 42,217.00 42,229.00 42,217.00 42,229.00 0.0K
12:36 42,224.00 42,227.00 42,219.00 42,224.00 0.0K
12:37 42,227.00 42,239.00 42,224.00 42,234.00 0.0K
12:38 42,239.00 42,239.00 42,234.00 42,236.00 0.0K
12:39 42,241.00 42,244.00 42,239.00 42,241.00 0.0K
12:40 42,239.00 42,258.00 42,239.00 42,258.00 0.0K
12:41 42,253.00 42,253.00 42,243.00 42,243.00 0.0K
12:42 42,238.00 42,243.00 42,238.00 42,243.00 0.0K
12:43 42,246.00 42,246.00 42,238.00 42,238.00 0.0K
12:44 42,241.00 42,243.00 42,228.00 42,228.00 0.0K
12:45 42,231.00 42,246.00 42,231.00 42,238.00 0.0K
12:46 42,236.00 42,238.00 42,233.00 42,238.00 0.0K
12:47 42,233.00 42,238.00 42,228.00 42,228.00 0.0K
12:48 42,226.00 42,228.00 42,218.00 42,218.00 0.0K
12:49 42,221.00 42,223.00 42,218.00 42,223.00 0.0K
12:50 42,218.00 42,221.00 42,213.00 42,219.00 0.0K
12:51 42,224.00 42,229.00 42,224.00 42,229.00 0.0K
12:52 42,226.00 42,226.00 42,216.00 42,219.00 0.0K
12:53 42,216.00 42,221.00 42,216.00 42,219.00 0.0K
12:54 42,216.00 42,224.00 42,214.00 42,224.00 0.0K
12:55 42,214.00 42,214.00 42,214.00 42,214.00 0.0K
12:56 42,219.00 42,222.00 42,217.00 42,219.00 0.0K
12:57 42,214.00 42,227.00 42,207.00 42,227.00 0.0K
12:58 42,229.00 42,234.00 42,229.00 42,232.00 0.0K
12:59 42,227.00 42,229.00 42,224.00 42,229.00 0.0K
13:00 42,234.00 42,234.00 42,204.00 42,215.00 0.0K
13:01 42,217.00 42,222.00 42,207.00 42,207.00 0.0K
13:02 42,210.00 42,217.00 42,210.00 42,210.00 0.0K
13:03 42,205.00 42,215.00 42,203.00 42,210.00 0.0K
13:04 42,220.00 42,220.00 42,215.00 42,220.00 0.0K
13:05 42,225.00 42,225.00 42,223.00 42,223.00 0.0K
13:06 42,225.00 42,225.00 42,210.00 42,213.00 0.0K
13:07 42,205.00 42,213.00 42,203.00 42,211.00 0.0K
13:08 42,208.00 42,208.00 42,206.00 42,206.00 0.0K
13:09 42,199.00 42,201.00 42,196.00 42,199.00 0.0K
13:10 42,201.00 42,206.00 42,201.00 42,204.00 0.0K
13:11 42,207.00 42,207.00 42,202.00 42,202.00 0.0K
13:12 42,204.00 42,207.00 42,202.00 42,202.00 0.0K
13:13 42,205.00 42,207.00 42,202.00 42,202.00 0.0K
13:14 42,207.00 42,218.00 42,205.00 42,218.00 0.0K
13:15 42,220.00 42,235.00 42,220.00 42,232.00 0.0K
13:16 42,237.00 42,242.00 42,235.00 42,237.00 0.0K
13:17 42,235.00 42,239.00 42,232.00 42,239.00 0.0K
13:18 42,242.00 42,244.00 42,232.00 42,237.00 0.0K
13:19 42,242.00 42,242.00 42,237.00 42,239.00 0.0K
13:20 42,237.00 42,237.00 42,234.00 42,237.00 0.0K
13:21 42,232.00 42,237.00 42,227.00 42,227.00 0.0K
13:22 42,232.00 42,232.00 42,232.00 42,232.00 0.0K
13:23 42,237.00 42,237.00 42,232.00 42,237.00 0.0K
13:24 42,235.00 42,237.00 42,232.00 42,237.00 0.0K
13:25 42,235.00 42,237.00 42,232.00 42,235.00 0.0K
13:26 42,237.00 42,245.00 42,237.00 42,242.00 0.0K
13:27 42,245.00 42,245.00 42,242.00 42,244.00 0.0K
13:28 42,242.00 42,247.00 42,242.00 42,244.00 0.0K
13:29 42,247.00 42,257.00 42,247.00 42,249.00 0.0K
13:30 42,247.00 42,247.00 42,242.00 42,242.00 0.0K
13:31 42,244.00 42,252.00 42,244.00 42,252.00 0.0K
13:32 42,247.00 42,252.00 42,247.00 42,252.00 0.0K
13:33 42,249.00 42,254.00 42,249.00 42,252.00 0.0K
13:34 42,249.00 42,252.00 42,247.00 42,247.00 0.0K
13:35 42,244.00 42,252.00 42,244.00 42,249.00 0.0K
13:36 42,252.00 42,252.00 42,244.00 42,244.00 0.0K
13:37 42,245.00 42,245.00 42,242.00 42,242.00 0.0K
13:38 42,247.00 42,252.00 42,245.00 42,252.00 0.0K
13:39 42,255.00 42,257.00 42,255.00 42,257.00 0.0K
13:40 42,255.00 42,257.00 42,252.00 42,257.00 0.0K
13:41 42,260.00 42,260.00 42,247.00 42,250.00 0.0K
13:42 42,247.00 42,252.00 42,247.00 42,252.00 0.0K
13:43 42,257.00 42,257.00 42,255.00 42,255.00 0.0K
13:44 42,257.00 42,257.00 42,255.00 42,255.00 0.0K
13:45 42,257.00 42,260.00 42,252.00 42,260.00 0.0K
13:46 42,259.00 42,262.00 42,257.00 42,262.00 0.0K
13:47 42,259.00 42,262.00 42,257.00 42,260.00 0.0K
13:48 42,262.00 42,262.00 42,260.00 42,262.00 0.0K
13:49 42,265.00 42,267.00 42,262.00 42,262.00 0.0K
13:50 42,265.00 42,270.00 42,262.00 42,262.00 0.0K
13:51 42,257.00 42,257.00 42,242.00 42,247.00 0.0K
13:52 42,245.00 42,252.00 42,245.00 42,250.00 0.0K
13:53 42,247.00 42,250.00 42,247.00 42,247.00 0.0K
13:54 42,248.00 42,253.00 42,243.00 42,250.00 0.0K
13:55 42,248.00 42,258.00 42,248.00 42,255.00 0.0K
13:56 42,253.00 42,258.00 42,245.00 42,248.00 0.0K
13:57 42,246.00 42,246.00 42,243.00 42,246.00 0.0K
13:58 42,248.00 42,248.00 42,246.00 42,246.00 0.0K
13:59 42,243.00 42,244.00 42,241.00 42,244.00 0.0K
14:00 42,249.00 42,251.00 42,241.00 42,249.00 0.0K
14:01 42,246.00 42,249.00 42,244.00 42,246.00 0.0K
14:02 42,251.00 42,253.00 42,248.00 42,248.00 0.0K
14:03 42,243.00 42,243.00 42,233.00 42,238.00 0.0K
14:04 42,234.00 42,244.00 42,234.00 42,243.00 0.0K
14:05 42,241.00 42,261.00 42,241.00 42,258.00 0.0K
14:06 42,261.00 42,261.00 42,253.00 42,253.00 0.0K
14:07 42,256.00 42,258.00 42,253.00 42,253.00 0.0K
14:08 42,255.00 42,255.00 42,253.00 42,253.00 0.0K
14:09 42,258.00 42,258.00 42,252.00 42,252.00 0.0K
14:10 42,247.00 42,247.00 42,235.00 42,237.00 0.0K
14:11 42,238.00 42,242.00 42,238.00 42,240.00 0.0K
14:12 42,243.00 42,248.00 42,242.00 42,248.00 0.0K
14:13 42,245.00 42,248.00 42,243.00 42,243.00 0.0K
14:14 42,240.00 42,243.00 42,240.00 42,243.00 0.0K
14:15 42,248.00 42,252.00 42,248.00 42,252.00 0.0K
14:16 42,255.00 42,255.00 42,250.00 42,250.00 0.0K
14:17 42,252.00 42,252.00 42,245.00 42,248.00 0.0K
14:18 42,245.00 42,248.00 42,245.00 42,248.00 0.0K
14:19 42,243.00 42,243.00 42,233.00 42,235.00 0.0K
14:20 42,228.00 42,233.00 42,228.00 42,228.00 0.0K
14:21 42,230.00 42,242.00 42,230.00 42,240.00 0.0K
14:22 42,242.00 42,242.00 42,235.00 42,235.00 0.0K
14:23 42,232.00 42,237.00 42,232.00 42,237.00 0.0K
14:24 42,235.00 42,242.00 42,232.00 42,232.00 0.0K
14:25 42,222.00 42,239.00 42,220.00 42,239.00 0.0K
14:26 42,242.00 42,251.00 42,241.00 42,251.00 0.0K
14:27 42,248.00 42,256.00 42,246.00 42,256.00 0.0K
14:28 42,253.00 42,255.00 42,250.00 42,250.00 0.0K
14:29 42,248.00 42,248.00 42,243.00 42,243.00 0.0K
14:30 42,238.00 42,285.00 42,238.00 42,285.00 0.0K
14:31 42,280.00 42,285.00 42,262.00 42,267.00 0.0K
14:32 42,265.00 42,282.00 42,265.00 42,280.00 0.0K
14:33 42,282.00 42,282.00 42,272.00 42,274.00 0.0K
14:34 42,284.00 42,284.00 42,267.00 42,272.00 0.0K
14:35 42,274.00 42,279.00 42,269.00 42,277.00 0.0K
14:36 42,274.00 42,274.00 42,262.00 42,269.00 0.0K
14:37 42,267.00 42,274.00 42,264.00 42,274.00 0.0K
14:38 42,272.00 42,272.00 42,262.00 42,264.00 0.0K
14:39 42,267.00 42,272.00 42,264.00 42,271.00 0.0K
14:40 42,274.00 42,284.00 42,271.00 42,281.00 0.0K
14:41 42,279.00 42,279.00 42,274.00 42,274.00 0.0K
14:42 42,269.00 42,269.00 42,256.00 42,264.00 0.0K
14:43 42,268.00 42,273.00 42,268.00 42,273.00 0.0K
14:44 42,278.00 42,278.00 42,276.00 42,278.00 0.0K
14:45 42,283.00 42,291.00 42,283.00 42,288.00 0.0K
14:46 42,291.00 42,296.00 42,288.00 42,288.00 0.0K
14:47 42,290.00 42,290.00 42,281.00 42,281.00 0.0K
14:48 42,278.00 42,286.00 42,271.00 42,283.00 0.0K
14:49 42,288.00 42,288.00 42,278.00 42,283.00 0.0K
14:50 42,286.00 42,298.00 42,283.00 42,295.00 0.0K
14:51 42,293.00 42,303.00 42,293.00 42,303.00 0.0K
14:52 42,300.00 42,305.00 42,298.00 42,305.00 0.0K
14:53 42,303.00 42,310.00 42,303.00 42,303.00 0.0K
14:54 42,305.00 42,318.00 42,305.00 42,318.00 0.0K
14:55 42,320.00 42,328.00 42,320.00 42,328.00 0.0K
14:56 42,323.00 42,325.00 42,310.00 42,310.00 0.0K
14:57 42,313.00 42,323.00 42,308.00 42,323.00 0.0K
14:58 42,320.00 42,323.00 42,315.00 42,315.00 0.0K
14:59 42,318.00 42,333.00 42,318.00 42,333.00 0.0K
15:00 42,335.00 42,335.00 42,328.00 42,328.00 0.0K
15:01 42,333.00 42,338.00 42,330.00 42,338.00 0.0K
15:02 42,335.00 42,343.00 42,333.00 42,335.00 0.0K
15:03 42,333.00 42,338.00 42,330.00 42,330.00 0.0K
15:04 42,328.00 42,333.00 42,328.00 42,333.00 0.0K
15:05 42,335.00 42,340.00 42,335.00 42,340.00 0.0K
15:06 42,337.00 42,340.00 42,335.00 42,337.00 0.0K
15:07 42,340.00 42,347.00 42,335.00 42,335.00 0.0K
15:08 42,340.00 42,340.00 42,335.00 42,340.00 0.0K
15:09 42,343.00 42,343.00 42,343.00 42,343.00 0.0K
15:10 42,345.00 42,345.00 42,337.00 42,337.00 0.0K
15:11 42,338.00 42,340.00 42,333.00 42,338.00 0.0K
15:12 42,340.00 42,343.00 42,338.00 42,343.00 0.0K
15:13 42,338.00 42,343.00 42,338.00 42,343.00 0.0K
15:14 42,353.00 42,355.00 42,348.00 42,352.00 0.0K
15:15 42,355.00 42,357.00 42,352.00 42,352.00 0.0K
15:16 42,357.00 42,360.00 42,357.00 42,357.00 0.0K
15:17 42,362.00 42,362.00 42,342.00 42,342.00 0.0K
15:18 42,345.00 42,345.00 42,333.00 42,338.00 0.0K
15:19 42,335.00 42,338.00 42,328.00 42,333.00 0.0K
15:20 42,338.00 42,343.00 42,333.00 42,343.00 0.0K
15:21 42,340.00 42,340.00 42,333.00 42,333.00 0.0K
15:22 42,338.00 42,338.00 42,328.00 42,330.00 0.0K
15:23 42,333.00 42,338.00 42,333.00 42,333.00 0.0K
15:24 42,335.00 42,340.00 42,335.00 42,338.00 0.0K
15:25 42,343.00 42,343.00 42,335.00 42,335.00 0.0K
15:26 42,333.00 42,338.00 42,333.00 42,338.00 0.0K
15:27 42,340.00 42,340.00 42,335.00 42,335.00 0.0K
15:28 42,340.00 42,340.00 42,328.00 42,328.00 0.0K
15:29 42,325.00 42,325.00 42,313.00 42,318.00 0.0K
15:30 42,328.00 42,342.00 42,323.00 42,335.00 0.0K
15:31 42,347.00 42,347.00 42,337.00 42,342.00 0.0K
15:32 42,347.00 42,347.00 42,337.00 42,337.00 0.0K
15:33 42,340.00 42,350.00 42,330.00 42,350.00 0.0K
15:34 42,352.00 42,352.00 42,335.00 42,337.00 0.0K
15:35 42,332.00 42,340.00 42,332.00 42,335.00 0.0K
15:36 42,330.00 42,333.00 42,313.00 42,313.00 0.0K
15:37 42,308.00 42,313.00 42,293.00 42,298.00 0.0K
15:38 42,291.00 42,304.00 42,291.00 42,304.00 0.0K
15:39 42,306.00 42,314.00 42,306.00 42,306.00 0.0K
15:40 42,304.00 42,314.00 42,301.00 42,314.00 0.0K
15:41 42,316.00 42,321.00 42,316.00 42,321.00 0.0K
15:42 42,323.00 42,333.00 42,321.00 42,333.00 0.0K
15:43 42,323.00 42,326.00 42,313.00 42,323.00 0.0K
15:44 42,326.00 42,333.00 42,326.00 42,333.00 0.0K
15:45 42,331.00 42,331.00 42,318.00 42,318.00 0.0K
15:46 42,311.00 42,318.00 42,298.00 42,298.00 0.0K
15:47 42,296.00 42,296.00 42,274.00 42,274.00 0.0K
15:48 42,279.00 42,296.00 42,279.00 42,296.00 0.0K
15:49 42,293.00 42,308.00 42,288.00 42,306.00 0.0K
15:50 42,301.00 42,313.00 42,293.00 42,308.00 0.0K
15:51 42,311.00 42,313.00 42,301.00 42,303.00 0.0K
15:52 42,313.00 42,313.00 42,303.00 42,303.00 0.0K
15:53 42,308.00 42,316.00 42,303.00 42,313.00 0.0K
15:54 42,308.00 42,313.00 42,293.00 42,293.00 0.0K
15:55 42,298.00 42,313.00 42,298.00 42,298.00 0.0K
15:56 42,293.00 42,301.00 42,288.00 42,288.00 0.0K
15:57 42,291.00 42,291.00 42,274.00 42,279.00 0.0K
15:58 42,281.00 42,281.00 42,274.00 42,274.00 0.0K
15:59 42,279.00 42,279.00 42,262.00 42,262.00 0.0K
16:00 42,267.00 42,299.00 42,267.00 42,299.00 0.0K
16:01 42,309.00 42,329.00 42,309.00 42,321.00 0.0K
16:02 42,324.00 42,343.00 42,324.00 42,328.00 0.0K
16:03 42,326.00 42,329.00 42,306.00 42,306.00 0.0K
16:04 42,309.00 42,309.00 42,277.00 42,277.00 0.0K
16:05 42,274.00 42,279.00 42,244.00 42,247.00 0.0K
16:06 42,249.00 42,259.00 42,227.00 42,227.00 0.0K
16:07 42,220.00 42,240.00 42,220.00 42,237.00 0.0K
16:08 42,240.00 42,250.00 42,235.00 42,235.00 0.0K
16:09 42,232.00 42,247.00 42,222.00 42,247.00 0.0K
16:10 42,242.00 42,250.00 42,237.00 42,240.00 0.0K
16:11 42,230.00 42,230.00 42,205.00 42,205.00 0.0K
16:12 42,210.00 42,210.00 42,200.00 42,208.00 0.0K
16:13 42,210.00 42,218.00 42,210.00 42,217.00 0.0K
16:14 42,225.00 42,230.00 42,215.00 42,220.00 0.0K
16:15 42,212.00 42,213.00 42,190.00 42,193.00 0.0K
16:16 42,190.00 42,208.00 42,185.00 42,205.00 0.0K
16:17 42,210.00 42,225.00 42,210.00 42,220.00 0.0K
16:18 42,215.00 42,215.00 42,208.00 42,213.00 0.0K
16:19 42,210.00 42,218.00 42,203.00 42,218.00 0.0K
16:20 42,225.00 42,247.00 42,225.00 42,245.00 0.0K
16:21 42,247.00 42,252.00 42,242.00 42,250.00 0.0K
16:22 42,247.00 42,250.00 42,245.00 42,245.00 0.0K
16:23 42,240.00 42,250.00 42,235.00 42,247.00 0.0K
16:24 42,245.00 42,245.00 42,230.00 42,230.00 0.0K
16:25 42,225.00 42,233.00 42,225.00 42,225.00 0.0K
16:26 42,230.00 42,230.00 42,208.00 42,213.00 0.0K
16:27 42,215.00 42,218.00 42,210.00 42,210.00 0.0K
16:28 42,215.00 42,220.00 42,213.00 42,213.00 0.0K
16:29 42,210.00 42,230.00 42,210.00 42,230.00 0.0K
16:30 42,225.00 42,252.00 42,222.00 42,250.00 0.0K
16:31 42,245.00 42,265.00 42,235.00 42,265.00 0.0K
16:32 42,262.00 42,265.00 42,250.00 42,265.00 0.0K
16:33 42,260.00 42,275.00 42,260.00 42,275.00 0.0K
16:34 42,270.00 42,275.00 42,270.00 42,270.00 0.0K
16:35 42,267.00 42,274.00 42,257.00 42,257.00 0.0K
16:36 42,265.00 42,269.00 42,249.00 42,252.00 0.0K
16:37 42,255.00 42,265.00 42,255.00 42,265.00 0.0K
16:38 42,262.00 42,274.00 42,262.00 42,272.00 0.0K
16:39 42,274.00 42,279.00 42,269.00 42,279.00 0.0K
16:40 42,274.00 42,284.00 42,274.00 42,284.00 0.0K
16:41 42,287.00 42,287.00 42,279.00 42,284.00 0.0K
16:42 42,287.00 42,292.00 42,287.00 42,289.00 0.0K
16:43 42,284.00 42,287.00 42,279.00 42,284.00 0.0K
16:44 42,287.00 42,289.00 42,272.00 42,272.00 0.0K
16:45 42,269.00 42,272.00 42,255.00 42,265.00 0.0K
16:46 42,262.00 42,265.00 42,255.00 42,262.00 0.0K
16:47 42,260.00 42,265.00 42,257.00 42,260.00 0.0K
16:48 42,255.00 42,257.00 42,247.00 42,247.00 0.0K
16:49 42,245.00 42,245.00 42,235.00 42,242.00 0.0K
16:50 42,245.00 42,245.00 42,220.00 42,220.00 0.0K
16:51 42,223.00 42,240.00 42,223.00 42,235.00 0.0K
16:52 42,237.00 42,237.00 42,225.00 42,225.00 0.0K
16:53 42,228.00 42,237.00 42,228.00 42,235.00 0.0K
16:54 42,232.00 42,235.00 42,230.00 42,232.00 0.0K
16:55 42,227.00 42,227.00 42,215.00 42,215.00 0.0K
16:56 42,220.00 42,220.00 42,213.00 42,215.00 0.0K
16:57 42,217.00 42,217.00 42,202.00 42,210.00 0.0K
16:58 42,202.00 42,205.00 42,200.00 42,200.00 0.0K
16:59 42,203.00 42,210.00 42,198.00 42,208.00 0.0K
17:00 42,200.00 42,230.00 42,200.00 42,227.00 0.0K
17:01 42,220.00 42,225.00 42,210.00 42,215.00 0.0K
17:02 42,217.00 42,230.00 42,217.00 42,222.00 0.0K
17:03 42,220.00 42,225.00 42,217.00 42,225.00 0.0K
17:04 42,227.00 42,230.00 42,207.00 42,212.00 0.0K
17:05 42,210.00 42,225.00 42,210.00 42,220.00 0.0K
17:06 42,225.00 42,242.00 42,222.00 42,242.00 0.0K
17:07 42,240.00 42,245.00 42,232.00 42,245.00 0.0K
17:08 42,250.00 42,250.00 42,245.00 42,247.00 0.0K
17:09 42,250.00 42,254.00 42,250.00 42,254.00 0.0K
17:10 42,252.00 42,269.00 42,252.00 42,269.00 0.0K
17:11 42,267.00 42,274.00 42,267.00 42,274.00 0.0K
17:12 42,279.00 42,281.00 42,274.00 42,274.00 0.0K
17:13 42,276.00 42,288.00 42,276.00 42,288.00 0.0K
17:14 42,291.00 42,293.00 42,278.00 42,278.00 0.0K
17:15 42,276.00 42,283.00 42,271.00 42,278.00 0.0K
17:16 42,276.00 42,278.00 42,268.00 42,273.00 0.0K
17:17 42,270.00 42,270.00 42,258.00 42,258.00 0.0K
17:18 42,263.00 42,266.00 42,253.00 42,258.00 0.0K
17:19 42,261.00 42,263.00 42,253.00 42,263.00 0.0K
17:20 42,261.00 42,263.00 42,248.00 42,248.00 0.0K
17:21 42,243.00 42,246.00 42,238.00 42,243.00 0.0K
17:22 42,248.00 42,248.00 42,238.00 42,248.00 0.0K
17:23 42,249.00 42,251.00 42,244.00 42,244.00 0.0K
17:24 42,246.00 42,259.00 42,246.00 42,254.00 0.0K
17:25 42,256.00 42,259.00 42,236.00 42,239.00 0.0K
17:26 42,236.00 42,244.00 42,234.00 42,244.00 0.0K
17:27 42,239.00 42,246.00 42,234.00 42,244.00 0.0K
17:28 42,249.00 42,249.00 42,244.00 42,244.00 0.0K
17:29 42,239.00 42,246.00 42,226.00 42,231.00 0.0K
17:30 42,224.00 42,229.00 42,204.00 42,204.00 0.0K
17:31 42,206.00 42,206.00 42,179.00 42,184.00 0.0K
17:32 42,189.00 42,204.00 42,189.00 42,199.00 0.0K
17:33 42,196.00 42,199.00 42,184.00 42,189.00 0.0K
17:34 42,191.00 42,199.00 42,174.00 42,189.00 0.0K
17:35 42,191.00 42,216.00 42,191.00 42,196.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据