意大利富时MIB指数 (FTMIB)

IT40
🏛️ 意大利 →
42,554.40
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
08:59 42,234.00 42,244.00 42,234.00 42,241.00 0.0K
09:00 42,234.00 42,271.00 42,149.00 42,149.00 0.0K
09:01 42,151.00 42,156.00 42,112.00 42,137.00 0.0K
09:02 42,146.00 42,166.00 42,132.00 42,164.00 0.0K
09:03 42,174.00 42,196.00 42,171.00 42,191.00 0.0K
09:04 42,182.00 42,184.00 42,162.00 42,162.00 0.0K
09:05 42,154.00 42,169.00 42,139.00 42,164.00 0.0K
09:06 42,176.00 42,184.00 42,166.00 42,166.00 0.0K
09:07 42,161.00 42,161.00 42,129.00 42,139.00 0.0K
09:08 42,134.00 42,137.00 42,107.00 42,112.00 0.0K
09:09 42,107.00 42,129.00 42,104.00 42,104.00 0.0K
09:10 42,107.00 42,129.00 42,089.00 42,119.00 0.0K
09:11 42,109.00 42,124.00 42,099.00 42,099.00 0.0K
09:12 42,097.00 42,102.00 42,090.00 42,092.00 0.0K
09:13 42,090.00 42,090.00 42,037.00 42,070.00 0.0K
09:14 42,065.00 42,087.00 42,060.00 42,077.00 0.0K
09:15 42,075.00 42,077.00 42,046.00 42,054.00 0.0K
09:16 42,049.00 42,051.00 42,008.00 42,008.00 0.0K
09:17 42,010.00 42,031.00 42,006.00 42,026.00 0.0K
09:18 42,019.00 42,021.00 41,980.00 41,985.00 0.0K
09:19 41,980.00 41,986.00 41,958.00 41,976.00 0.0K
09:20 41,974.00 42,019.00 41,974.00 42,017.00 0.0K
09:21 42,022.00 42,022.00 42,008.00 42,008.00 0.0K
09:22 42,005.00 42,005.00 41,954.00 41,954.00 0.0K
09:23 41,964.00 41,992.00 41,957.00 41,982.00 0.0K
09:24 41,985.00 41,988.00 41,965.00 41,970.00 0.0K
09:25 41,973.00 42,008.00 41,973.00 42,003.00 0.0K
09:26 41,986.00 42,006.00 41,974.00 42,006.00 0.0K
09:27 42,007.00 42,012.00 41,979.00 41,979.00 0.0K
09:28 41,969.00 41,972.00 41,955.00 41,955.00 0.0K
09:29 41,948.00 41,953.00 41,933.00 41,951.00 0.0K
09:30 41,961.00 42,005.00 41,961.00 41,968.00 0.0K
09:31 41,971.00 42,004.00 41,971.00 41,996.00 0.0K
09:32 42,004.00 42,051.00 42,004.00 42,019.00 0.0K
09:33 42,014.00 42,014.00 41,992.00 42,009.00 0.0K
09:34 42,007.00 42,020.00 42,000.00 42,020.00 0.0K
09:35 42,025.00 42,045.00 42,012.00 42,020.00 0.0K
09:36 42,017.00 42,042.00 42,015.00 42,035.00 0.0K
09:37 42,037.00 42,060.00 42,033.00 42,055.00 0.0K
09:38 42,058.00 42,058.00 42,046.00 42,046.00 0.0K
09:39 42,041.00 42,041.00 42,016.00 42,019.00 0.0K
09:40 42,012.00 42,029.00 42,012.00 42,027.00 0.0K
09:41 42,024.00 42,032.00 42,024.00 42,032.00 0.0K
09:42 42,030.00 42,052.00 42,022.00 42,050.00 0.0K
09:43 42,052.00 42,072.00 42,052.00 42,055.00 0.0K
09:44 42,060.00 42,087.00 42,052.00 42,085.00 0.0K
09:45 42,090.00 42,090.00 42,062.00 42,075.00 0.0K
09:46 42,062.00 42,065.00 42,037.00 42,037.00 0.0K
09:47 42,035.00 42,045.00 42,032.00 42,035.00 0.0K
09:48 42,033.00 42,045.00 42,020.00 42,045.00 0.0K
09:49 42,050.00 42,085.00 42,050.00 42,085.00 0.0K
09:50 42,082.00 42,120.00 42,082.00 42,120.00 0.0K
09:51 42,134.00 42,137.00 42,124.00 42,137.00 0.0K
09:52 42,134.00 42,156.00 42,122.00 42,156.00 0.0K
09:53 42,151.00 42,151.00 42,119.00 42,124.00 0.0K
09:54 42,127.00 42,130.00 42,122.00 42,127.00 0.0K
09:55 42,134.50 42,147.00 42,107.00 42,147.00 0.0K
09:56 42,142.00 42,150.00 42,142.00 42,150.00 0.0K
09:57 42,152.00 42,167.00 42,152.00 42,162.00 0.0K
09:58 42,157.00 42,162.00 42,152.00 42,158.00 0.0K
09:59 42,153.00 42,170.00 42,153.00 42,166.00 0.0K
10:00 42,153.00 42,168.00 42,153.00 42,165.00 0.0K
10:01 42,173.00 42,183.00 42,163.00 42,183.00 0.0K
10:02 42,190.00 42,193.00 42,175.00 42,182.00 0.0K
10:03 42,185.00 42,190.00 42,180.00 42,187.00 0.0K
10:04 42,185.00 42,212.00 42,179.00 42,202.00 0.0K
10:05 42,207.00 42,214.00 42,191.00 42,206.00 0.0K
10:06 42,209.00 42,221.00 42,206.00 42,216.00 0.0K
10:07 42,211.00 42,219.00 42,211.00 42,216.00 0.0K
10:08 42,211.00 42,213.00 42,196.00 42,206.00 0.0K
10:09 42,211.00 42,213.00 42,206.00 42,211.00 0.0K
10:10 42,206.00 42,211.00 42,194.00 42,211.00 0.0K
10:11 42,214.00 42,236.00 42,214.00 42,228.00 0.0K
10:12 42,231.00 42,241.00 42,221.00 42,241.00 0.0K
10:13 42,238.00 42,241.00 42,221.00 42,228.00 0.0K
10:14 42,233.00 42,255.00 42,231.00 42,255.00 0.0K
10:15 42,246.00 42,275.00 42,241.00 42,270.00 0.0K
10:16 42,265.00 42,270.00 42,260.00 42,260.00 0.0K
10:17 42,262.00 42,274.00 42,260.00 42,272.00 0.0K
10:18 42,269.00 42,274.00 42,252.00 42,257.00 0.0K
10:19 42,252.00 42,260.00 42,240.00 42,252.00 0.0K
10:20 42,257.00 42,259.00 42,242.00 42,245.00 0.0K
10:21 42,247.00 42,250.00 42,240.00 42,247.00 0.0K
10:22 42,240.00 42,247.00 42,230.00 42,235.00 0.0K
10:23 42,238.00 42,238.00 42,235.00 42,238.00 0.0K
10:24 42,235.00 42,250.00 42,230.00 42,230.00 0.0K
10:25 42,225.00 42,250.00 42,225.00 42,248.00 0.0K
10:26 42,235.00 42,243.00 42,233.00 42,233.00 0.0K
10:27 42,235.00 42,250.00 42,230.00 42,248.00 0.0K
10:28 42,245.00 42,255.00 42,241.00 42,241.00 0.0K
10:29 42,246.00 42,246.00 42,236.00 42,236.00 0.0K
10:30 42,231.00 42,243.00 42,228.00 42,234.00 0.0K
10:31 42,226.00 42,246.00 42,219.00 42,244.00 0.0K
10:32 42,241.00 42,241.00 42,231.00 42,239.00 0.0K
10:33 42,241.00 42,241.00 42,226.00 42,229.00 0.0K
10:34 42,231.00 42,246.00 42,231.00 42,246.00 0.0K
10:35 42,241.00 42,241.00 42,231.00 42,231.00 0.0K
10:36 42,236.00 42,238.00 42,216.00 42,223.00 0.0K
10:37 42,231.00 42,248.00 42,231.00 42,248.00 0.0K
10:38 42,251.00 42,265.00 42,250.00 42,260.00 0.0K
10:39 42,263.00 42,270.00 42,260.00 42,260.00 0.0K
10:40 42,263.00 42,270.00 42,260.00 42,260.00 0.0K
10:41 42,263.00 42,270.00 42,258.00 42,268.00 0.0K
10:42 42,270.00 42,275.00 42,258.00 42,258.00 0.0K
10:43 42,263.00 42,275.00 42,263.00 42,265.00 0.0K
10:44 42,263.00 42,271.00 42,256.00 42,268.00 0.0K
10:45 42,266.00 42,276.00 42,266.00 42,273.00 0.0K
10:46 42,276.00 42,276.00 42,261.00 42,266.00 0.0K
10:47 42,261.00 42,261.00 42,251.00 42,258.00 0.0K
10:48 42,246.00 42,246.00 42,234.00 42,239.00 0.0K
10:49 42,236.00 42,236.00 42,226.00 42,226.00 0.0K
10:50 42,229.00 42,229.00 42,224.00 42,224.00 0.0K
10:51 42,221.00 42,222.00 42,212.00 42,219.00 0.0K
10:52 42,222.00 42,232.00 42,219.00 42,229.00 0.0K
10:53 42,232.00 42,237.00 42,232.00 42,237.00 0.0K
10:54 42,234.00 42,247.00 42,232.00 42,232.00 0.0K
10:55 42,237.00 42,252.00 42,237.00 42,252.00 0.0K
10:56 42,256.00 42,261.00 42,254.00 42,254.00 0.0K
10:57 42,242.00 42,242.00 42,227.00 42,227.00 0.0K
10:58 42,222.00 42,237.00 42,222.00 42,235.00 0.0K
10:59 42,242.00 42,247.00 42,242.00 42,247.00 0.0K
11:00 42,254.00 42,269.00 42,249.00 42,269.00 0.0K
11:01 42,272.00 42,272.00 42,252.00 42,257.00 0.0K
11:02 42,255.00 42,262.00 42,253.00 42,255.00 0.0K
11:03 42,243.00 42,243.00 42,235.00 42,238.00 0.0K
11:04 42,228.00 42,233.00 42,213.00 42,223.00 0.0K
11:05 42,225.00 42,228.00 42,223.00 42,223.00 0.0K
11:06 42,218.00 42,220.00 42,198.00 42,205.00 0.0K
11:07 42,203.00 42,213.00 42,203.00 42,210.00 0.0K
11:08 42,208.00 42,217.00 42,207.00 42,212.00 0.0K
11:09 42,217.00 42,217.00 42,192.00 42,197.00 0.0K
11:10 42,192.00 42,205.00 42,185.00 42,190.00 0.0K
11:11 42,195.00 42,207.00 42,195.00 42,204.00 0.0K
11:12 42,212.00 42,219.00 42,192.00 42,192.00 0.0K
11:13 42,194.00 42,194.00 42,170.00 42,170.00 0.0K
11:14 42,172.00 42,172.00 42,160.00 42,160.00 0.0K
11:15 42,158.00 42,173.00 42,158.00 42,165.00 0.0K
11:16 42,170.00 42,195.00 42,168.00 42,195.00 0.0K
11:17 42,197.00 42,202.00 42,188.00 42,193.00 0.0K
11:18 42,185.00 42,193.00 42,183.00 42,190.00 0.0K
11:19 42,193.00 42,200.00 42,186.00 42,186.00 0.0K
11:20 42,181.00 42,188.00 42,168.00 42,188.00 0.0K
11:21 42,193.00 42,198.00 42,190.00 42,193.00 0.0K
11:22 42,191.00 42,200.00 42,173.00 42,173.00 0.0K
11:23 42,171.00 42,178.00 42,168.00 42,178.00 0.0K
11:24 42,183.00 42,188.00 42,176.00 42,188.00 0.0K
11:25 42,193.00 42,193.00 42,186.00 42,188.00 0.0K
11:26 42,191.00 42,193.00 42,174.00 42,174.00 0.0K
11:27 42,166.00 42,186.00 42,166.00 42,184.00 0.0K
11:28 42,186.00 42,201.00 42,186.00 42,193.00 0.0K
11:29 42,196.00 42,201.00 42,196.00 42,201.00 0.0K
11:30 42,216.00 42,221.00 42,203.00 42,216.00 0.0K
11:31 42,213.00 42,228.00 42,211.00 42,223.00 0.0K
11:32 42,218.00 42,223.00 42,216.00 42,216.00 0.0K
11:33 42,221.00 42,223.00 42,213.00 42,216.00 0.0K
11:34 42,213.00 42,221.00 42,213.00 42,218.00 0.0K
11:35 42,216.00 42,216.00 42,196.00 42,196.00 0.0K
11:36 42,189.00 42,189.00 42,176.00 42,189.00 0.0K
11:37 42,181.00 42,184.00 42,169.00 42,174.00 0.0K
11:38 42,177.00 42,177.00 42,154.00 42,159.00 0.0K
11:39 42,164.00 42,172.00 42,159.00 42,169.00 0.0K
11:40 42,165.00 42,184.00 42,165.00 42,182.00 0.0K
11:41 42,184.00 42,197.00 42,184.00 42,187.00 0.0K
11:42 42,189.00 42,199.00 42,187.00 42,197.00 0.0K
11:43 42,194.00 42,197.00 42,184.00 42,192.00 0.0K
11:44 42,194.00 42,199.00 42,187.00 42,199.00 0.0K
11:45 42,197.00 42,197.00 42,189.00 42,189.00 0.0K
11:46 42,187.00 42,194.00 42,182.00 42,182.00 0.0K
11:47 42,180.00 42,190.00 42,170.00 42,190.00 0.0K
11:48 42,195.00 42,195.00 42,173.00 42,173.00 0.0K
11:49 42,175.00 42,183.00 42,173.00 42,173.00 0.0K
11:50 42,170.00 42,183.00 42,168.00 42,178.00 0.0K
11:51 42,183.00 42,188.00 42,183.00 42,188.00 0.0K
11:52 42,185.00 42,193.00 42,168.00 42,168.00 0.0K
11:53 42,170.00 42,175.00 42,160.00 42,175.00 0.0K
11:54 42,173.00 42,175.00 42,170.00 42,170.00 0.0K
11:55 42,165.00 42,170.00 42,136.00 42,138.00 0.0K
11:56 42,136.00 42,148.00 42,136.00 42,143.00 0.0K
11:57 42,145.00 42,150.00 42,135.00 42,138.00 0.0K
11:58 42,140.00 42,153.00 42,133.00 42,153.00 0.0K
11:59 42,155.00 42,162.00 42,148.00 42,155.00 0.0K
12:00 42,153.00 42,153.00 42,115.00 42,118.00 0.0K
12:01 42,125.00 42,152.00 42,125.00 42,152.00 0.0K
12:02 42,150.00 42,162.00 42,150.00 42,160.00 0.0K
12:03 42,162.00 42,167.00 42,152.00 42,157.00 0.0K
12:04 42,159.00 42,162.00 42,147.00 42,162.00 0.0K
12:05 42,159.00 42,159.00 42,149.00 42,154.00 0.0K
12:06 42,156.00 42,159.00 42,154.00 42,159.00 0.0K
12:07 42,161.00 42,166.00 42,159.00 42,159.00 0.0K
12:08 42,156.00 42,166.00 42,156.00 42,166.00 0.0K
12:09 42,164.00 42,166.00 42,161.00 42,164.00 0.0K
12:10 42,166.00 42,184.00 42,164.00 42,176.00 0.0K
12:11 42,179.00 42,191.00 42,179.00 42,191.00 0.0K
12:12 42,186.00 42,203.00 42,186.00 42,203.00 0.0K
12:13 42,206.00 42,208.00 42,203.00 42,208.00 0.0K
12:14 42,211.00 42,218.00 42,208.00 42,215.00 0.0K
12:15 42,211.00 42,218.00 42,206.00 42,206.00 0.0K
12:16 42,211.00 42,218.00 42,206.00 42,206.00 0.0K
12:17 42,211.00 42,218.00 42,208.00 42,218.00 0.0K
12:18 42,223.00 42,233.00 42,223.00 42,223.00 0.0K
12:19 42,228.00 42,235.00 42,225.00 42,235.00 0.0K
12:20 42,238.00 42,238.00 42,228.00 42,233.00 0.0K
12:21 42,235.00 42,243.00 42,235.00 42,235.00 0.0K
12:22 42,233.00 42,255.00 42,233.00 42,250.00 0.0K
12:23 42,252.00 42,265.00 42,250.00 42,255.00 0.0K
12:24 42,252.00 42,265.00 42,252.00 42,257.00 0.0K
12:25 42,260.00 42,275.00 42,260.00 42,270.00 0.0K
12:26 42,272.00 42,274.00 42,269.00 42,274.00 0.0K
12:27 42,272.00 42,289.00 42,272.00 42,281.00 0.0K
12:28 42,284.00 42,284.00 42,267.00 42,269.00 0.0K
12:29 42,272.00 42,274.00 42,262.00 42,264.00 0.0K
12:30 42,272.00 42,276.00 42,269.00 42,271.00 0.0K
12:31 42,274.00 42,284.00 42,274.00 42,281.00 0.0K
12:32 42,279.00 42,291.00 42,279.00 42,286.00 0.0K
12:33 42,283.00 42,284.00 42,271.00 42,271.00 0.0K
12:34 42,274.00 42,274.00 42,266.00 42,266.00 0.0K
12:35 42,271.00 42,274.00 42,266.00 42,274.00 0.0K
12:36 42,276.00 42,276.00 42,266.00 42,266.00 0.0K
12:37 42,261.00 42,266.00 42,256.00 42,261.00 0.0K
12:38 42,259.00 42,261.00 42,254.00 42,261.00 0.0K
12:39 42,262.00 42,276.00 42,261.00 42,271.00 0.0K
12:40 42,276.00 42,281.00 42,276.00 42,278.00 0.0K
12:41 42,276.00 42,283.00 42,276.00 42,276.00 0.0K
12:42 42,281.00 42,281.00 42,276.00 42,276.00 0.0K
12:43 42,271.00 42,271.00 42,264.00 42,264.00 0.0K
12:44 42,261.00 42,266.00 42,256.00 42,257.00 0.0K
12:45 42,254.00 42,257.00 42,247.00 42,247.00 0.0K
12:46 42,252.00 42,255.00 42,250.00 42,252.00 0.0K
12:47 42,245.00 42,247.00 42,242.00 42,245.00 0.0K
12:48 42,242.00 42,247.00 42,242.00 42,247.00 0.0K
12:49 42,242.00 42,252.00 42,242.00 42,252.00 0.0K
12:50 42,257.00 42,265.00 42,257.00 42,265.00 0.0K
12:51 42,262.00 42,265.00 42,235.00 42,242.00 0.0K
12:52 42,237.00 42,237.00 42,232.00 42,235.00 0.0K
12:53 42,227.00 42,233.00 42,227.00 42,233.00 0.0K
12:54 42,235.00 42,235.00 42,220.00 42,225.00 0.0K
12:55 42,223.00 42,233.00 42,220.00 42,233.00 0.0K
12:56 42,235.00 42,235.00 42,227.00 42,227.00 0.0K
12:57 42,232.00 42,232.00 42,222.00 42,225.00 0.0K
12:58 42,227.00 42,232.00 42,227.00 42,232.00 0.0K
12:59 42,240.00 42,242.00 42,230.00 42,235.00 0.0K
13:00 42,230.00 42,230.00 42,217.00 42,225.00 0.0K
13:01 42,227.00 42,247.00 42,227.00 42,244.00 0.0K
13:02 42,247.00 42,252.00 42,242.00 42,247.00 0.0K
13:03 42,249.00 42,267.00 42,249.00 42,259.00 0.0K
13:04 42,257.00 42,257.00 42,247.00 42,247.00 0.0K
13:05 42,249.00 42,252.00 42,239.00 42,239.00 0.0K
13:06 42,234.00 42,242.00 42,234.00 42,239.00 0.0K
13:07 42,237.00 42,237.00 42,232.00 42,235.00 0.0K
13:08 42,232.00 42,240.00 42,232.00 42,235.00 0.0K
13:09 42,232.00 42,232.00 42,227.00 42,230.00 0.0K
13:10 42,227.00 42,227.00 42,212.00 42,215.00 0.0K
13:11 42,217.00 42,217.00 42,213.00 42,213.00 0.0K
13:12 42,208.00 42,208.00 42,186.00 42,186.00 0.0K
13:13 42,183.00 42,183.00 42,181.00 42,183.00 0.0K
13:14 42,184.00 42,184.00 42,179.00 42,181.00 0.0K
13:15 42,179.00 42,194.00 42,176.00 42,192.00 0.0K
13:16 42,196.00 42,199.00 42,187.00 42,196.00 0.0K
13:17 42,199.00 42,202.50 42,196.00 42,199.00 0.0K
13:18 42,204.00 42,209.00 42,204.00 42,209.00 0.0K
13:19 42,211.00 42,214.00 42,209.00 42,209.00 0.0K
13:20 42,206.00 42,214.00 42,206.00 42,211.00 0.0K
13:21 42,209.00 42,216.00 42,209.00 42,216.00 0.0K
13:22 42,211.00 42,214.00 42,206.00 42,209.00 0.0K
13:23 42,214.00 42,216.00 42,209.00 42,209.00 0.0K
13:24 42,212.00 42,217.00 42,209.00 42,214.00 0.0K
13:25 42,217.00 42,217.00 42,209.00 42,214.00 0.0K
13:26 42,207.00 42,207.00 42,202.00 42,204.00 0.0K
13:27 42,202.00 42,212.00 42,202.00 42,209.00 0.0K
13:28 42,211.00 42,214.00 42,204.00 42,209.00 0.0K
13:29 42,206.00 42,219.00 42,206.00 42,214.00 0.0K
13:30 42,216.00 42,224.00 42,211.00 42,213.00 0.0K
13:31 42,211.00 42,218.00 42,211.00 42,218.00 0.0K
13:32 42,223.00 42,228.00 42,218.00 42,228.00 0.0K
13:33 42,223.00 42,228.00 42,223.00 42,223.00 0.0K
13:34 42,225.00 42,228.00 42,218.00 42,225.00 0.0K
13:35 42,228.00 42,228.00 42,213.00 42,218.00 0.0K
13:36 42,223.00 42,228.00 42,220.00 42,225.00 0.0K
13:37 42,223.00 42,223.00 42,220.00 42,223.00 0.0K
13:38 42,225.00 42,225.00 42,213.00 42,218.00 0.0K
13:39 42,215.00 42,223.00 42,215.00 42,223.00 0.0K
13:40 42,218.00 42,223.00 42,218.00 42,223.00 0.0K
13:41 42,225.00 42,233.00 42,223.00 42,233.00 0.0K
13:42 42,230.00 42,242.00 42,230.00 42,242.00 0.0K
13:43 42,240.00 42,243.00 42,235.00 42,243.00 0.0K
13:44 42,240.00 42,240.00 42,230.00 42,230.00 0.0K
13:45 42,233.00 42,233.00 42,223.00 42,228.00 0.0K
13:46 42,225.00 42,228.00 42,206.00 42,206.00 0.0K
13:47 42,211.00 42,211.00 42,196.00 42,198.00 0.0K
13:48 42,201.00 42,206.00 42,201.00 42,201.00 0.0K
13:49 42,199.00 42,199.00 42,179.00 42,179.00 0.0K
13:50 42,174.00 42,189.00 42,174.00 42,184.00 0.0K
13:51 42,179.00 42,179.00 42,171.00 42,174.00 0.0K
13:52 42,171.00 42,199.00 42,171.00 42,196.00 0.0K
13:53 42,198.00 42,201.00 42,178.00 42,188.00 0.0K
13:54 42,208.00 42,208.00 42,198.00 42,203.00 0.0K
13:55 42,198.00 42,198.00 42,186.00 42,186.00 0.0K
13:56 42,188.00 42,188.00 42,174.00 42,174.00 0.0K
13:57 42,177.00 42,177.00 42,169.00 42,172.00 0.0K
13:58 42,174.00 42,179.00 42,174.00 42,174.00 0.0K
13:59 42,179.00 42,180.00 42,175.00 42,175.00 0.0K
14:00 42,172.00 42,172.00 42,165.00 42,165.00 0.0K
14:01 42,170.00 42,195.00 42,170.00 42,190.00 0.0K
14:02 42,187.00 42,190.00 42,177.00 42,177.00 0.0K
14:03 42,175.00 42,180.00 42,170.00 42,170.00 0.0K
14:04 42,172.00 42,185.00 42,170.00 42,185.00 0.0K
14:05 42,187.00 42,195.00 42,187.00 42,192.00 0.0K
14:06 42,189.00 42,197.00 42,184.00 42,197.00 0.0K
14:07 42,199.00 42,213.00 42,199.00 42,213.00 0.0K
14:08 42,211.00 42,215.00 42,211.00 42,215.00 0.0K
14:09 42,218.00 42,233.00 42,218.00 42,230.00 0.0K
14:10 42,233.00 42,247.00 42,233.00 42,240.00 0.0K
14:11 42,242.00 42,242.00 42,237.00 42,237.00 0.0K
14:12 42,240.00 42,245.00 42,237.00 42,240.00 0.0K
14:13 42,242.00 42,242.00 42,237.00 42,237.00 0.0K
14:15 42,242.00 42,245.00 42,240.00 42,242.00 0.0K
14:16 42,245.00 42,247.00 42,245.00 42,247.00 0.0K
14:17 42,245.00 42,254.00 42,244.00 42,254.00 0.0K
14:18 42,252.00 42,254.00 42,249.00 42,249.00 0.0K
14:19 42,252.00 42,252.00 42,245.00 42,247.00 0.0K
14:20 42,245.00 42,255.00 42,245.00 42,255.00 0.0K
14:21 42,257.00 42,259.00 42,254.00 42,254.00 0.0K
14:22 42,252.00 42,262.00 42,250.00 42,262.00 0.0K
14:23 42,264.00 42,264.00 42,259.00 42,262.00 0.0K
14:24 42,264.00 42,264.00 42,262.00 42,262.00 0.0K
14:25 42,264.00 42,267.00 42,264.00 42,264.00 0.0K
14:26 42,267.00 42,274.00 42,264.00 42,270.00 0.0K
14:27 42,267.00 42,267.00 42,250.00 42,250.00 0.0K
14:28 42,255.00 42,265.00 42,255.00 42,265.00 0.0K
14:29 42,267.00 42,267.00 42,267.00 42,267.00 0.0K
14:30 42,265.00 42,267.00 42,257.00 42,257.00 0.0K
14:31 42,260.00 42,267.00 42,257.00 42,260.00 0.0K
14:32 42,257.00 42,263.00 42,253.00 42,262.00 0.0K
14:33 42,257.00 42,258.00 42,243.00 42,245.00 0.0K
14:34 42,243.00 42,265.00 42,243.00 42,263.00 0.0K
14:35 42,268.00 42,270.00 42,258.00 42,258.00 0.0K
14:36 42,263.00 42,263.00 42,243.00 42,243.00 0.0K
14:37 42,248.00 42,248.00 42,236.00 42,238.00 0.0K
14:38 42,243.00 42,248.00 42,238.00 42,241.00 0.0K
14:39 42,238.00 42,250.00 42,238.00 42,248.00 0.0K
14:40 42,245.00 42,245.00 42,240.00 42,243.00 0.0K
14:41 42,245.00 42,258.00 42,245.00 42,255.00 0.0K
14:42 42,263.00 42,265.00 42,258.00 42,258.00 0.0K
14:43 42,253.00 42,258.00 42,250.00 42,250.00 0.0K
14:44 42,253.00 42,255.00 42,248.00 42,250.00 0.0K
14:45 42,253.00 42,268.00 42,253.00 42,268.00 0.0K
14:46 42,265.00 42,268.00 42,255.00 42,255.00 0.0K
14:47 42,253.00 42,256.00 42,246.00 42,248.00 0.0K
14:48 42,251.00 42,253.00 42,241.00 42,241.00 0.0K
14:49 42,243.00 42,246.00 42,238.00 42,243.00 0.0K
14:50 42,248.00 42,253.00 42,241.00 42,246.00 0.0K
14:51 42,251.00 42,255.00 42,246.00 42,255.00 0.0K
14:52 42,253.00 42,255.00 42,238.00 42,240.00 0.0K
14:53 42,238.00 42,238.00 42,228.00 42,231.00 0.0K
14:54 42,228.00 42,231.00 42,228.00 42,228.00 0.0K
14:55 42,231.00 42,236.00 42,228.00 42,230.00 0.0K
14:56 42,233.00 42,238.00 42,233.00 42,235.00 0.0K
14:57 42,238.00 42,245.00 42,235.00 42,243.00 0.0K
14:58 42,245.00 42,247.00 42,225.00 42,228.00 0.0K
14:59 42,225.00 42,228.00 42,223.00 42,225.00 0.0K
15:00 42,223.00 42,242.00 42,220.00 42,240.00 0.0K
15:01 42,242.00 42,252.00 42,242.00 42,252.00 0.0K
15:02 42,257.00 42,267.00 42,252.00 42,264.00 0.0K
15:03 42,269.00 42,269.00 42,267.00 42,269.00 0.0K
15:04 42,267.00 42,267.00 42,259.00 42,267.00 0.0K
15:05 42,264.00 42,264.00 42,254.00 42,261.00 0.0K
15:06 42,266.00 42,271.00 42,264.00 42,271.00 0.0K
15:07 42,274.00 42,276.00 42,268.00 42,268.00 0.0K
15:08 42,266.00 42,273.00 42,266.00 42,270.00 0.0K
15:09 42,273.00 42,275.00 42,263.00 42,263.00 0.0K
15:10 42,265.00 42,265.00 42,255.00 42,255.00 0.0K
15:11 42,253.00 42,253.00 42,246.00 42,248.00 0.0K
15:12 42,253.00 42,256.00 42,250.00 42,250.00 0.0K
15:13 42,245.00 42,245.00 42,241.00 42,243.00 0.0K
15:14 42,245.00 42,248.00 42,236.00 42,248.00 0.0K
15:15 42,250.00 42,253.00 42,230.00 42,231.00 0.0K
15:16 42,236.00 42,238.00 42,233.00 42,238.00 0.0K
15:17 42,228.00 42,228.00 42,221.00 42,228.00 0.0K
15:18 42,223.00 42,229.00 42,219.00 42,221.00 0.0K
15:19 42,219.00 42,221.00 42,216.00 42,216.00 0.0K
15:20 42,221.00 42,231.00 42,221.00 42,226.00 0.0K
15:21 42,224.00 42,244.00 42,224.00 42,244.00 0.0K
15:22 42,246.00 42,251.00 42,241.00 42,251.00 0.0K
15:23 42,256.00 42,256.00 42,251.00 42,254.00 0.0K
15:24 42,251.00 42,259.00 42,249.00 42,259.00 0.0K
15:25 42,254.00 42,262.00 42,252.00 42,262.00 0.0K
15:26 42,259.00 42,267.00 42,259.00 42,259.00 0.0K
15:27 42,257.00 42,264.00 42,257.00 42,257.00 0.0K
15:28 42,265.00 42,265.00 42,252.00 42,252.00 0.0K
15:29 42,255.00 42,268.00 42,255.00 42,265.00 0.0K
15:30 42,263.00 42,283.00 42,263.00 42,275.00 0.0K
15:31 42,280.00 42,280.00 42,248.00 42,261.00 0.0K
15:32 42,263.00 42,288.00 42,263.00 42,288.00 0.0K
15:33 42,285.00 42,288.00 42,263.00 42,263.00 0.0K
15:34 42,268.00 42,303.00 42,268.00 42,303.00 0.0K
15:35 42,298.00 42,318.00 42,298.00 42,315.00 0.0K
15:36 42,313.00 42,323.00 42,308.00 42,318.00 0.0K
15:37 42,313.00 42,313.00 42,306.00 42,308.00 0.0K
15:38 42,316.00 42,316.00 42,309.00 42,314.00 0.0K
15:39 42,311.00 42,311.00 42,294.00 42,294.00 0.0K
15:40 42,289.00 42,311.00 42,287.00 42,306.00 0.0K
15:41 42,309.00 42,331.00 42,309.00 42,331.00 0.0K
15:42 42,329.00 42,329.00 42,319.00 42,324.00 0.0K
15:43 42,319.00 42,324.00 42,309.00 42,309.00 0.0K
15:44 42,311.00 42,311.00 42,284.00 42,284.00 0.0K
15:45 42,282.00 42,297.00 42,282.00 42,294.00 0.0K
15:46 42,299.00 42,299.00 42,284.00 42,289.00 0.0K
15:47 42,284.00 42,314.00 42,284.00 42,314.00 0.0K
15:48 42,309.00 42,312.00 42,297.00 42,299.00 0.0K
15:49 42,304.00 42,309.00 42,302.00 42,309.00 0.0K
15:50 42,307.00 42,319.00 42,302.00 42,304.00 0.0K
15:51 42,302.00 42,317.00 42,302.00 42,309.00 0.0K
15:52 42,312.00 42,319.00 42,304.00 42,304.00 0.0K
15:53 42,309.00 42,322.00 42,304.00 42,314.00 0.0K
15:54 42,315.00 42,325.00 42,315.00 42,325.00 0.0K
15:55 42,327.00 42,337.00 42,320.00 42,335.00 0.0K
15:56 42,330.00 42,332.00 42,325.00 42,325.00 0.0K
15:57 42,327.00 42,335.00 42,327.00 42,332.00 0.0K
15:58 42,330.00 42,335.00 42,330.00 42,330.00 0.0K
15:59 42,332.00 42,350.00 42,332.00 42,350.00 0.0K
16:00 42,347.00 42,347.00 42,325.00 42,328.00 0.0K
16:01 42,335.00 42,355.00 42,335.00 42,340.00 0.0K
16:02 42,335.00 42,345.00 42,335.00 42,343.00 0.0K
16:03 42,350.00 42,350.00 42,333.00 42,333.00 0.0K
16:04 42,338.00 42,340.00 42,335.00 42,340.00 0.0K
16:05 42,348.00 42,348.00 42,335.00 42,340.00 0.0K
16:06 42,343.00 42,353.00 42,340.00 42,343.00 0.0K
16:07 42,348.00 42,365.00 42,348.00 42,355.00 0.0K
16:08 42,358.00 42,367.00 42,355.00 42,365.00 0.0K
16:09 42,362.00 42,367.00 42,360.00 42,363.00 0.0K
16:10 42,365.00 42,368.00 42,360.00 42,363.00 0.0K
16:11 42,360.00 42,363.00 42,350.00 42,351.00 0.0K
16:12 42,353.00 42,353.00 42,336.00 42,336.00 0.0K
16:13 42,341.00 42,346.00 42,338.00 42,341.00 0.0K
16:14 42,336.00 42,338.00 42,331.00 42,336.00 0.0K
16:15 42,331.00 42,341.00 42,331.00 42,338.00 0.0K
16:16 42,341.00 42,351.00 42,341.00 42,349.00 0.0K
16:17 42,351.00 42,353.00 42,341.00 42,341.00 0.0K
16:18 42,339.00 42,341.00 42,322.00 42,322.00 0.0K
16:19 42,319.00 42,322.00 42,307.00 42,309.00 0.0K
16:20 42,307.00 42,322.00 42,307.00 42,317.00 0.0K
16:21 42,314.00 42,334.00 42,314.00 42,322.00 0.0K
16:22 42,324.00 42,327.00 42,317.00 42,327.00 0.0K
16:23 42,324.00 42,327.00 42,317.00 42,317.00 0.0K
16:24 42,314.00 42,322.00 42,314.00 42,322.00 0.0K
16:25 42,317.00 42,337.00 42,317.00 42,329.00 0.0K
16:26 42,332.00 42,334.00 42,324.00 42,327.00 0.0K
16:27 42,324.00 42,329.00 42,322.00 42,327.00 0.0K
16:28 42,329.00 42,342.00 42,329.00 42,329.00 0.0K
16:29 42,327.00 42,327.00 42,315.00 42,315.00 0.0K
16:30 42,317.00 42,317.00 42,310.00 42,312.00 0.0K
16:31 42,315.00 42,324.00 42,310.00 42,324.00 0.0K
16:32 42,319.00 42,327.00 42,312.00 42,312.00 0.0K
16:33 42,307.00 42,307.00 42,297.00 42,302.00 0.0K
16:34 42,307.00 42,307.00 42,302.00 42,302.00 0.0K
16:35 42,297.00 42,312.00 42,297.00 42,307.00 0.0K
16:36 42,317.00 42,321.00 42,316.00 42,316.00 0.0K
16:37 42,319.00 42,321.00 42,299.00 42,299.00 0.0K
16:38 42,297.00 42,297.00 42,292.00 42,294.00 0.0K
16:39 42,297.00 42,302.00 42,294.00 42,299.00 0.0K
16:40 42,304.00 42,309.00 42,297.00 42,307.00 0.0K
16:41 42,311.00 42,319.00 42,309.00 42,314.00 0.0K
16:42 42,311.00 42,316.00 42,311.00 42,314.00 0.0K
16:43 42,316.00 42,326.00 42,311.00 42,321.00 0.0K
16:44 42,324.00 42,331.00 42,324.00 42,331.00 0.0K
16:45 42,333.00 42,341.00 42,333.00 42,336.00 0.0K
16:46 42,331.00 42,341.00 42,331.00 42,340.00 0.0K
16:47 42,343.00 42,358.00 42,340.00 42,345.00 0.0K
16:48 42,343.00 42,343.00 42,340.00 42,343.00 0.0K
16:49 42,345.00 42,345.00 42,340.00 42,345.00 0.0K
16:50 42,342.00 42,345.00 42,335.00 42,335.00 0.0K
16:51 42,332.00 42,342.00 42,330.00 42,337.00 0.0K
16:52 42,339.00 42,349.00 42,337.00 42,349.00 0.0K
16:53 42,347.00 42,359.00 42,344.00 42,359.00 0.0K
16:54 42,356.00 42,356.00 42,354.00 42,354.00 0.0K
16:55 42,351.00 42,354.00 42,344.00 42,346.00 0.0K
16:56 42,349.00 42,349.00 42,344.00 42,349.00 0.0K
16:57 42,351.00 42,373.00 42,351.00 42,373.00 0.0K
16:58 42,371.00 42,371.00 42,348.00 42,348.00 0.0K
16:59 42,351.00 42,351.00 42,346.00 42,346.00 0.0K
17:00 42,344.00 42,364.00 42,344.00 42,359.00 0.0K
17:01 42,361.00 42,368.00 42,361.00 42,366.00 0.0K
17:02 42,368.00 42,371.00 42,363.00 42,363.00 0.0K
17:03 42,366.00 42,373.00 42,356.00 42,358.00 0.0K
17:04 42,363.00 42,363.00 42,361.00 42,363.00 0.0K
17:05 42,366.00 42,378.00 42,366.00 42,373.00 0.0K
17:06 42,376.00 42,378.00 42,373.00 42,373.00 0.0K
17:07 42,378.00 42,383.00 42,378.00 42,380.00 0.0K
17:08 42,388.00 42,388.00 42,380.00 42,383.00 0.0K
17:09 42,386.00 42,388.00 42,383.00 42,388.00 0.0K
17:10 42,386.00 42,386.00 42,381.00 42,386.00 0.0K
17:11 42,388.00 42,388.00 42,378.00 42,383.00 0.0K
17:12 42,388.00 42,396.00 42,383.00 42,396.00 0.0K
17:13 42,393.00 42,393.00 42,388.00 42,388.00 0.0K
17:14 42,383.00 42,388.00 42,373.00 42,373.00 0.0K
17:15 42,370.00 42,373.00 42,363.00 42,365.00 0.0K
17:16 42,363.00 42,375.00 42,363.00 42,375.00 0.0K
17:17 42,373.00 42,382.00 42,373.00 42,375.00 0.0K
17:18 42,377.00 42,377.00 42,372.00 42,377.00 0.0K
17:19 42,372.00 42,387.00 42,372.00 42,384.00 0.0K
17:20 42,382.00 42,411.00 42,382.00 42,406.00 0.0K
17:21 42,404.00 42,424.00 42,404.00 42,421.00 0.0K
17:22 42,411.00 42,411.00 42,399.00 42,399.00 0.0K
17:23 42,401.00 42,406.00 42,399.00 42,401.00 0.0K
17:24 42,406.00 42,406.00 42,401.00 42,404.00 0.0K
17:25 42,406.00 42,406.00 42,396.00 42,401.00 0.0K
17:26 42,404.00 42,411.00 42,396.00 42,411.00 0.0K
17:27 42,416.00 42,426.00 42,416.00 42,426.00 0.0K
17:28 42,431.00 42,436.00 42,426.00 42,436.00 0.0K
17:29 42,433.00 42,438.00 42,431.00 42,436.00 0.0K
17:30 42,438.00 42,441.00 42,436.00 42,436.00 0.0K
17:31 42,438.00 42,456.00 42,436.00 42,456.00 0.0K
17:32 42,453.00 42,456.00 42,448.00 42,448.00 0.0K
17:33 42,446.00 42,451.00 42,436.00 42,451.00 0.0K
17:34 42,441.00 42,441.00 42,421.00 42,426.00 0.0K
17:35 42,421.00 42,426.00 42,401.00 42,423.18 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