MNC Solution Co Ltd

484870
🏛️ 韩国 →
207,500.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 206,500.00 206,500.00 205,000.00 205,000.00 0.0K
09:01 204,500.00 207,500.00 204,500.00 207,500.00 0.1K
09:02 208,000.00 208,000.00 206,500.00 207,500.00 0.0K
09:03 207,000.00 207,500.00 207,000.00 207,500.00 0.1K
09:04 207,000.00 207,500.00 207,000.00 207,000.00 0.0K
09:05 207,000.00 207,000.00 206,500.00 206,500.00 0.2K
09:06 206,500.00 206,500.00 206,000.00 206,500.00 0.0K
09:07 206,000.00 206,500.00 206,000.00 206,000.00 0.0K
09:08 206,500.00 207,000.00 206,500.00 206,500.00 0.0K
09:09 206,500.00 207,500.00 206,500.00 206,500.00 0.1K
09:10 207,000.00 208,500.00 207,000.00 207,500.00 0.4K
09:11 207,500.00 208,500.00 207,000.00 208,500.00 0.1K
09:12 208,500.00 210,500.00 208,000.00 210,500.00 0.5K
09:13 210,500.00 210,500.00 209,000.00 210,500.00 0.3K
09:14 210,500.00 211,000.00 210,000.00 211,000.00 0.1K
09:15 211,000.00 212,500.00 210,500.00 211,500.00 0.8K
09:16 212,000.00 212,500.00 212,000.00 212,000.00 0.1K
09:17 212,000.00 212,500.00 212,000.00 212,500.00 0.1K
09:18 212,000.00 212,500.00 212,000.00 212,500.00 0.2K
09:19 212,500.00 213,000.00 212,000.00 212,000.00 0.0K
09:20 212,500.00 212,500.00 211,500.00 212,000.00 0.1K
09:21 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
09:22 212,000.00 214,000.00 212,000.00 214,000.00 0.4K
09:23 214,000.00 214,000.00 213,500.00 214,000.00 0.1K
09:24 214,000.00 215,000.00 214,000.00 214,500.00 0.1K
09:25 214,500.00 215,000.00 214,000.00 214,500.00 0.2K
09:26 215,000.00 215,500.00 214,500.00 214,500.00 0.0K
09:27 215,500.00 215,500.00 215,000.00 215,000.00 0.1K
09:28 215,500.00 215,500.00 214,500.00 214,500.00 0.2K
09:29 214,500.00 216,000.00 214,500.00 215,500.00 0.3K
09:30 216,000.00 216,000.00 215,500.00 215,500.00 0.1K
09:31 215,500.00 216,000.00 214,500.00 215,500.00 0.1K
09:32 215,500.00 216,000.00 215,000.00 215,000.00 0.1K
09:33 215,000.00 215,500.00 214,500.00 214,500.00 0.1K
09:34 215,000.00 215,000.00 213,000.00 213,000.00 0.1K
09:35 214,500.00 214,500.00 212,500.00 212,500.00 0.0K
09:36 213,500.00 214,000.00 213,000.00 213,500.00 0.1K
09:37 213,500.00 213,500.00 213,000.00 213,500.00 0.1K
09:38 213,500.00 214,000.00 213,000.00 214,000.00 0.1K
09:39 213,500.00 214,500.00 213,500.00 214,000.00 0.1K
09:40 214,500.00 215,000.00 213,500.00 214,500.00 0.2K
09:41 214,500.00 214,500.00 214,500.00 214,500.00 0.0K
09:42 214,000.00 214,500.00 214,000.00 214,000.00 0.0K
09:43 214,500.00 214,500.00 213,500.00 214,500.00 0.1K
09:44 214,500.00 215,000.00 214,000.00 214,000.00 0.1K
09:45 214,000.00 215,000.00 214,000.00 215,000.00 0.0K
09:46 214,500.00 215,000.00 214,000.00 215,000.00 0.1K
09:47 215,000.00 215,000.00 214,500.00 214,500.00 0.0K
09:48 214,500.00 215,000.00 214,500.00 214,500.00 0.0K
09:49 215,000.00 215,000.00 213,500.00 214,000.00 0.1K
09:50 215,000.00 215,000.00 214,000.00 214,500.00 0.1K
09:51 214,000.00 214,000.00 213,500.00 214,000.00 0.0K
09:52 214,000.00 214,000.00 213,500.00 213,500.00 0.1K
09:53 213,500.00 214,500.00 213,000.00 214,500.00 0.1K
09:54 214,500.00 214,500.00 214,000.00 214,500.00 0.1K
09:55 214,000.00 214,500.00 214,000.00 214,000.00 0.1K
09:56 214,000.00 214,500.00 213,500.00 214,500.00 0.1K
09:57 215,000.00 215,500.00 214,500.00 215,000.00 0.2K
09:58 215,500.00 215,500.00 215,000.00 215,500.00 0.1K
09:59 215,000.00 215,500.00 214,500.00 215,000.00 0.1K
10:00 215,000.00 215,500.00 215,000.00 215,000.00 0.1K
10:01 214,500.00 215,000.00 214,000.00 214,000.00 0.1K
10:02 214,000.00 215,000.00 213,500.00 215,000.00 0.1K
10:03 214,500.00 215,000.00 214,500.00 214,500.00 0.1K
10:04 214,500.00 216,000.00 214,000.00 214,000.00 0.4K
10:05 215,000.00 215,500.00 215,000.00 215,500.00 0.0K
10:06 215,500.00 215,500.00 214,500.00 215,000.00 0.1K
10:07 215,000.00 215,000.00 214,500.00 215,000.00 0.0K
10:08 215,000.00 215,000.00 213,000.00 214,000.00 0.1K
10:09 213,500.00 214,000.00 213,500.00 213,500.00 0.0K
10:10 214,000.00 214,000.00 212,500.00 213,000.00 0.0K
10:11 214,000.00 214,000.00 213,500.00 213,500.00 0.0K
10:12 214,000.00 214,000.00 213,000.00 213,000.00 0.2K
10:13 213,000.00 214,500.00 213,000.00 214,500.00 0.1K
10:14 214,500.00 214,500.00 214,000.00 214,000.00 0.0K
10:15 214,000.00 214,000.00 214,000.00 214,000.00 0.0K
10:16 213,500.00 214,000.00 213,000.00 213,000.00 0.3K
10:17 214,000.00 214,000.00 212,500.00 214,000.00 0.1K
10:18 213,000.00 213,500.00 213,000.00 213,500.00 0.0K
10:19 214,000.00 214,500.00 213,000.00 214,500.00 0.0K
10:20 213,500.00 214,500.00 213,500.00 214,500.00 0.1K
10:21 214,500.00 214,500.00 214,000.00 214,500.00 0.0K
10:22 214,500.00 214,500.00 214,500.00 214,500.00 0.0K
10:23 214,500.00 214,500.00 214,000.00 214,000.00 0.1K
10:24 214,000.00 215,000.00 213,500.00 215,000.00 0.0K
10:25 215,000.00 215,000.00 214,000.00 214,000.00 0.0K
10:26 214,000.00 214,500.00 214,000.00 214,500.00 0.0K
10:27 214,500.00 215,000.00 214,500.00 215,000.00 0.0K
10:28 214,500.00 215,000.00 214,500.00 214,500.00 0.0K
10:29 214,500.00 214,500.00 214,000.00 214,500.00 0.1K
10:30 214,000.00 214,500.00 214,000.00 214,500.00 0.0K
10:31 214,500.00 214,500.00 214,500.00 214,500.00 0.0K
10:32 214,500.00 214,500.00 214,000.00 214,000.00 0.1K
10:33 214,500.00 214,500.00 214,000.00 214,000.00 0.0K
10:34 213,500.00 214,000.00 213,500.00 214,000.00 0.0K
10:35 214,500.00 214,500.00 214,000.00 214,500.00 0.0K
10:36 214,000.00 214,500.00 214,000.00 214,500.00 0.0K
10:37 214,500.00 214,500.00 214,000.00 214,500.00 0.0K
10:38 214,500.00 215,000.00 214,000.00 215,000.00 0.0K
10:39 214,000.00 214,500.00 214,000.00 214,000.00 0.0K
10:40 213,500.00 214,000.00 213,500.00 214,000.00 0.0K
10:41 213,000.00 213,500.00 213,000.00 213,500.00 0.0K
10:42 213,500.00 213,500.00 213,500.00 213,500.00 0.0K
10:43 213,500.00 214,000.00 212,500.00 212,500.00 0.1K
10:44 211,500.00 212,500.00 211,500.00 212,500.00 0.0K
10:45 212,000.00 212,500.00 212,000.00 212,500.00 0.0K
10:46 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
10:47 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
10:48 211,500.00 212,500.00 211,500.00 212,000.00 0.0K
10:49 212,500.00 212,500.00 212,000.00 212,000.00 0.1K
10:50 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
10:51 212,000.00 212,500.00 211,500.00 212,500.00 0.2K
10:52 212,500.00 212,500.00 212,000.00 212,500.00 0.1K
10:53 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
10:54 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
10:55 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
10:56 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
10:57 212,000.00 212,500.00 212,000.00 212,000.00 0.1K
10:58 212,500.00 212,500.00 211,500.00 212,000.00 0.1K
10:59 212,000.00 212,000.00 211,500.00 211,500.00 0.0K
11:00 211,000.00 212,000.00 211,000.00 212,000.00 0.0K
11:01 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
11:02 211,000.00 212,500.00 211,000.00 212,500.00 0.0K
11:03 212,000.00 212,500.00 211,500.00 212,000.00 0.0K
11:04 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
11:05 212,000.00 212,500.00 212,000.00 212,000.00 0.0K
11:06 212,000.00 213,000.00 212,000.00 212,500.00 0.1K
11:07 212,500.00 213,000.00 212,000.00 212,500.00 0.1K
11:08 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
11:09 212,000.00 212,500.00 212,000.00 212,500.00 0.0K
11:10 213,000.00 213,500.00 213,000.00 213,000.00 0.0K
11:11 213,000.00 213,000.00 212,000.00 212,000.00 0.0K
11:12 213,000.00 213,000.00 212,000.00 213,000.00 0.1K
11:13 212,000.00 213,000.00 212,000.00 212,500.00 0.1K
11:14 211,500.00 212,000.00 211,500.00 212,000.00 0.1K
11:15 212,000.00 212,000.00 211,500.00 211,500.00 0.0K
11:16 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
11:17 212,000.00 213,000.00 212,000.00 212,000.00 0.0K
11:18 213,000.00 213,000.00 211,500.00 211,500.00 0.0K
11:19 211,000.00 212,000.00 211,000.00 211,500.00 0.0K
11:20 211,500.00 213,000.00 211,500.00 213,000.00 0.1K
11:21 212,000.00 212,500.00 212,000.00 212,000.00 0.0K
11:22 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
11:23 212,500.00 212,500.00 211,500.00 211,500.00 0.0K
11:24 212,000.00 212,000.00 211,500.00 212,000.00 0.0K
11:25 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
11:26 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
11:27 212,000.00 212,500.00 212,000.00 212,000.00 0.0K
11:28 211,500.00 212,500.00 211,500.00 212,500.00 0.0K
11:29 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
11:30 212,000.00 212,500.00 212,000.00 212,000.00 0.1K
11:31 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
11:32 212,000.00 212,500.00 212,000.00 212,500.00 0.0K
11:33 211,500.00 212,000.00 211,500.00 212,000.00 0.1K
11:34 212,000.00 212,500.00 212,000.00 212,000.00 0.0K
11:35 212,500.00 213,000.00 212,500.00 212,500.00 0.0K
11:36 212,000.00 212,500.00 212,000.00 212,500.00 0.0K
11:37 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
11:38 213,000.00 213,000.00 212,000.00 212,500.00 0.0K
11:39 212,000.00 213,000.00 212,000.00 212,000.00 0.0K
11:40 212,500.00 213,000.00 212,500.00 213,000.00 0.0K
11:41 213,000.00 213,000.00 212,500.00 212,500.00 0.0K
11:42 213,000.00 213,000.00 213,000.00 213,000.00 0.0K
11:43 213,000.00 213,000.00 212,000.00 212,000.00 0.0K
11:44 212,500.00 212,500.00 212,500.00 212,500.00 0.0K
11:45 212,000.00 213,000.00 212,000.00 213,000.00 0.0K
11:46 212,000.00 213,000.00 212,000.00 212,500.00 0.0K
11:47 212,500.00 213,000.00 212,500.00 212,500.00 0.0K
11:48 213,000.00 213,500.00 212,000.00 212,000.00 0.0K
11:49 212,500.00 213,500.00 212,500.00 213,000.00 0.0K
11:50 213,000.00 213,500.00 213,000.00 213,000.00 0.0K
11:51 213,500.00 213,500.00 213,000.00 213,500.00 0.0K
11:52 213,500.00 213,500.00 213,000.00 213,500.00 0.0K
11:53 213,500.00 213,500.00 213,000.00 213,000.00 0.0K
11:54 213,500.00 213,500.00 213,000.00 213,500.00 0.0K
11:55 212,500.00 213,500.00 212,500.00 213,000.00 0.0K
11:56 213,000.00 213,000.00 213,000.00 213,000.00 0.0K
11:57 213,500.00 213,500.00 213,000.00 213,000.00 0.0K
11:58 213,500.00 213,500.00 212,500.00 213,500.00 0.0K
11:59 213,500.00 213,500.00 212,500.00 212,500.00 0.0K
12:00 212,500.00 213,000.00 212,000.00 213,000.00 0.0K
12:01 212,500.00 213,000.00 212,500.00 212,500.00 0.0K
12:02 213,000.00 213,000.00 212,000.00 212,500.00 0.0K
12:03 212,500.00 213,000.00 212,000.00 212,000.00 0.0K
12:04 212,000.00 212,000.00 211,000.00 212,000.00 0.4K
12:05 211,000.00 212,000.00 211,000.00 212,000.00 0.0K
12:06 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
12:07 211,500.00 211,500.00 211,000.00 211,000.00 0.0K
12:08 211,000.00 213,000.00 211,000.00 212,500.00 1.0K
12:09 212,500.00 213,000.00 212,000.00 212,000.00 0.0K
12:10 212,000.00 212,500.00 211,500.00 211,500.00 0.0K
12:11 212,500.00 213,000.00 212,000.00 212,000.00 0.1K
12:12 212,000.00 212,000.00 212,000.00 212,000.00 0.0K
12:13 212,000.00 212,000.00 211,500.00 211,500.00 0.0K
12:14 212,000.00 212,000.00 211,000.00 211,500.00 0.2K
12:15 210,500.00 212,000.00 210,500.00 211,500.00 0.1K
12:16 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
12:17 212,000.00 212,000.00 212,000.00 212,000.00 0.0K
12:18 212,000.00 213,000.00 211,500.00 213,000.00 0.0K
12:19 212,000.00 213,000.00 212,000.00 212,500.00 0.0K
12:20 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
12:21 211,500.00 212,500.00 211,500.00 212,500.00 0.0K
12:22 212,500.00 212,500.00 211,500.00 211,500.00 0.0K
12:23 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
12:24 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
12:25 212,000.00 212,000.00 212,000.00 212,000.00 0.0K
12:26 211,500.00 212,000.00 211,500.00 212,000.00 0.1K
12:27 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
12:28 212,000.00 212,000.00 211,500.00 212,000.00 0.0K
12:29 212,000.00 212,000.00 212,000.00 212,000.00 0.0K
12:30 211,500.00 212,000.00 211,500.00 212,000.00 0.0K
12:31 212,000.00 212,500.00 211,500.00 212,000.00 0.0K
12:32 212,000.00 213,000.00 212,000.00 212,500.00 0.0K
12:33 212,500.00 213,500.00 212,000.00 213,500.00 0.0K
12:34 212,500.00 213,000.00 212,500.00 213,000.00 0.0K
12:35 213,000.00 213,000.00 212,500.00 213,000.00 0.0K
12:36 213,500.00 213,500.00 212,000.00 213,500.00 0.0K
12:37 212,500.00 213,000.00 212,000.00 213,000.00 0.0K
12:38 213,000.00 213,000.00 211,500.00 211,500.00 0.0K
12:39 212,500.00 213,000.00 212,000.00 213,000.00 0.0K
12:40 212,500.00 213,000.00 212,500.00 213,000.00 0.0K
12:41 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
12:42 212,500.00 212,500.00 212,000.00 212,000.00 0.0K
12:43 212,500.00 212,500.00 212,000.00 212,500.00 0.0K
12:44 212,500.00 213,000.00 212,500.00 212,500.00 0.0K
12:45 212,500.00 213,000.00 212,000.00 212,000.00 0.0K
12:46 211,500.00 213,000.00 211,500.00 213,000.00 0.3K
12:47 212,500.00 213,000.00 212,500.00 212,500.00 0.0K
12:48 212,500.00 213,000.00 212,000.00 213,000.00 0.0K
12:49 213,000.00 213,000.00 212,500.00 213,000.00 0.0K
12:50 213,000.00 213,000.00 212,000.00 212,000.00 0.0K
12:51 212,500.00 213,500.00 212,500.00 213,500.00 0.0K
12:52 213,000.00 213,000.00 212,500.00 213,000.00 0.0K
12:53 213,000.00 213,500.00 212,500.00 213,500.00 0.0K
12:54 213,500.00 213,500.00 213,000.00 213,000.00 0.0K
12:55 213,500.00 213,500.00 213,000.00 213,000.00 0.0K
12:56 213,000.00 213,000.00 212,500.00 213,000.00 0.0K
12:57 213,500.00 213,500.00 213,500.00 213,500.00 0.0K
12:58 213,500.00 213,500.00 212,500.00 212,500.00 0.0K
12:59 213,000.00 213,500.00 213,000.00 213,500.00 0.0K
13:00 213,500.00 213,500.00 213,500.00 213,500.00 0.0K
13:01 213,000.00 214,000.00 213,000.00 213,000.00 0.0K
13:02 213,500.00 214,000.00 213,500.00 214,000.00 0.0K
13:03 213,500.00 214,000.00 213,500.00 213,500.00 0.0K
13:04 214,000.00 214,000.00 213,500.00 213,500.00 0.0K
13:05 213,500.00 214,500.00 213,500.00 214,000.00 0.1K
13:06 214,000.00 214,000.00 213,500.00 213,500.00 0.0K
13:07 213,500.00 214,000.00 213,500.00 213,500.00 0.0K
13:08 213,500.00 214,500.00 213,500.00 214,500.00 0.0K
13:09 214,000.00 214,500.00 213,500.00 214,000.00 0.1K
13:10 214,000.00 214,000.00 213,500.00 214,000.00 0.0K
13:11 214,000.00 214,000.00 213,000.00 214,000.00 0.1K
13:12 213,000.00 214,000.00 213,000.00 214,000.00 0.0K
13:13 214,000.00 214,000.00 212,500.00 213,000.00 0.1K
13:14 213,000.00 213,500.00 213,000.00 213,500.00 0.0K
13:15 213,000.00 213,500.00 212,000.00 213,000.00 0.0K
13:16 213,500.00 213,500.00 212,000.00 212,500.00 0.0K
13:17 213,000.00 213,500.00 212,500.00 212,500.00 0.1K
13:18 212,500.00 213,500.00 212,500.00 213,500.00 0.1K
13:19 213,000.00 213,500.00 213,000.00 213,500.00 0.0K
13:20 213,500.00 213,500.00 213,000.00 213,500.00 0.0K
13:21 214,000.00 214,000.00 213,500.00 213,500.00 0.1K
13:22 213,500.00 214,000.00 213,500.00 213,500.00 0.0K
13:23 213,500.00 214,500.00 213,500.00 214,500.00 0.1K
13:24 214,500.00 214,500.00 214,500.00 214,500.00 0.0K
13:25 214,000.00 214,000.00 213,500.00 214,000.00 0.0K
13:26 214,000.00 214,000.00 213,500.00 213,500.00 0.0K
13:27 214,000.00 214,000.00 213,500.00 213,500.00 0.0K
13:28 214,000.00 214,000.00 214,000.00 214,000.00 0.0K
13:29 213,500.00 214,000.00 213,500.00 214,000.00 0.1K
13:30 213,500.00 214,000.00 213,500.00 214,000.00 0.0K
13:31 214,000.00 215,000.00 213,500.00 215,000.00 0.2K
13:32 214,500.00 215,500.00 214,500.00 215,500.00 0.2K
13:33 215,500.00 215,500.00 215,000.00 215,500.00 0.0K
13:34 215,500.00 215,500.00 215,500.00 215,500.00 0.0K
13:35 215,500.00 216,000.00 215,000.00 216,000.00 0.3K
13:36 216,000.00 216,500.00 216,000.00 216,500.00 1.3K
13:37 216,000.00 216,500.00 215,000.00 215,000.00 0.2K
13:38 215,500.00 216,000.00 215,500.00 216,000.00 0.0K
13:39 215,500.00 216,000.00 215,000.00 216,000.00 0.1K
13:40 215,500.00 216,000.00 215,500.00 216,000.00 0.1K
13:41 216,000.00 216,000.00 215,500.00 216,000.00 0.0K
13:42 215,500.00 216,000.00 214,000.00 216,000.00 0.2K
13:43 216,000.00 216,000.00 215,500.00 215,500.00 0.1K
13:44 215,500.00 215,500.00 215,500.00 215,500.00 0.0K
13:45 215,000.00 215,500.00 215,000.00 215,500.00 0.1K
13:46 215,250.00 215,500.00 215,000.00 215,500.00 0.0K
13:47 215,500.00 215,500.00 215,000.00 215,500.00 0.0K
13:48 215,500.00 215,500.00 215,000.00 215,500.00 0.0K
13:49 215,500.00 215,500.00 215,000.00 215,500.00 0.0K
13:50 215,500.00 215,500.00 215,500.00 215,500.00 0.1K
13:51 215,000.00 215,500.00 215,000.00 215,500.00 0.0K
13:52 215,500.00 215,500.00 215,000.00 215,500.00 0.0K
13:53 215,500.00 216,000.00 215,000.00 215,000.00 0.1K
13:54 216,000.00 216,000.00 215,500.00 215,500.00 0.0K
13:55 215,500.00 216,000.00 214,500.00 216,000.00 0.1K
13:56 214,500.00 215,500.00 214,500.00 215,500.00 0.0K
13:57 215,500.00 216,000.00 215,000.00 215,000.00 0.0K
13:58 216,000.00 216,000.00 215,500.00 216,000.00 0.0K
13:59 216,000.00 216,000.00 215,000.00 215,000.00 0.0K
14:00 216,000.00 216,000.00 215,000.00 215,000.00 0.1K
14:01 215,000.00 216,000.00 215,000.00 215,000.00 0.1K
14:02 215,500.00 215,500.00 215,000.00 215,000.00 0.0K
14:03 215,000.00 215,500.00 214,000.00 215,000.00 1.3K
14:04 215,000.00 215,500.00 215,000.00 215,500.00 0.0K
14:05 216,000.00 216,000.00 216,000.00 216,000.00 0.0K
14:06 216,000.00 216,500.00 215,500.00 216,000.00 0.0K
14:07 216,000.00 216,500.00 215,500.00 216,500.00 0.1K
14:08 215,500.00 216,500.00 215,500.00 216,500.00 0.0K
14:09 216,500.00 216,500.00 215,500.00 216,500.00 0.1K
14:10 216,500.00 216,500.00 216,000.00 216,000.00 0.0K
14:11 216,000.00 216,000.00 216,000.00 216,000.00 0.1K
14:12 216,000.00 216,000.00 215,500.00 215,500.00 0.0K
14:13 216,000.00 216,500.00 215,500.00 216,000.00 0.0K
14:14 216,000.00 216,500.00 216,000.00 216,000.00 0.1K
14:15 216,000.00 216,500.00 216,000.00 216,500.00 0.0K
14:16 216,000.00 216,500.00 216,000.00 216,500.00 0.1K
14:17 216,500.00 216,500.00 216,000.00 216,500.00 0.1K
14:18 215,500.00 216,500.00 215,000.00 216,000.00 0.1K
14:19 216,000.00 216,000.00 215,500.00 216,000.00 0.0K
14:20 216,000.00 216,000.00 216,000.00 216,000.00 0.0K
14:21 216,000.00 216,000.00 216,000.00 216,000.00 0.0K
14:22 215,500.00 216,000.00 215,500.00 216,000.00 0.0K
14:23 216,000.00 217,000.00 215,500.00 216,500.00 0.1K
14:24 217,000.00 217,000.00 216,000.00 216,000.00 0.1K
14:25 215,500.00 216,000.00 215,500.00 216,000.00 0.0K
14:26 216,000.00 216,500.00 216,000.00 216,000.00 0.1K
14:27 216,000.00 216,500.00 215,500.00 216,500.00 0.1K
14:28 216,500.00 216,500.00 216,000.00 216,000.00 0.4K
14:29 216,500.00 216,500.00 216,000.00 216,500.00 0.1K
14:30 216,000.00 216,500.00 216,000.00 216,500.00 0.1K
14:31 216,500.00 216,500.00 216,000.00 216,500.00 0.1K
14:32 216,500.00 217,500.00 216,500.00 217,500.00 0.3K
14:33 217,500.00 218,500.00 217,000.00 218,000.00 0.2K
14:34 218,500.00 218,500.00 217,500.00 218,000.00 0.2K
14:35 217,500.00 218,000.00 217,000.00 217,500.00 0.1K
14:36 218,000.00 218,000.00 217,500.00 218,000.00 0.1K
14:37 218,500.00 218,500.00 217,000.00 218,500.00 0.2K
14:38 218,000.00 218,500.00 217,000.00 217,500.00 0.2K
14:39 218,000.00 218,000.00 217,000.00 217,500.00 0.1K
14:40 217,500.00 218,500.00 217,000.00 218,000.00 0.1K
14:41 217,500.00 218,500.00 217,000.00 218,500.00 0.1K
14:42 217,500.00 218,500.00 217,500.00 217,500.00 0.1K
14:43 217,500.00 218,000.00 217,500.00 217,500.00 0.1K
14:44 218,000.00 218,500.00 217,500.00 218,000.00 0.1K
14:45 218,000.00 218,000.00 217,500.00 217,500.00 0.1K
14:46 218,000.00 218,500.00 217,000.00 217,500.00 0.2K
14:47 218,000.00 218,000.00 217,500.00 218,000.00 0.1K
14:48 218,000.00 218,000.00 217,000.00 217,000.00 0.2K
14:49 217,500.00 218,500.00 217,500.00 217,500.00 0.2K
14:50 217,000.00 218,000.00 217,000.00 217,500.00 0.1K
14:51 217,000.00 218,000.00 217,000.00 217,500.00 0.1K
14:52 218,000.00 218,000.00 217,000.00 218,000.00 0.1K
14:53 217,500.00 218,000.00 217,500.00 217,500.00 0.1K
14:54 218,000.00 218,000.00 217,500.00 217,500.00 0.1K
14:55 218,000.00 218,000.00 217,000.00 217,500.00 0.1K
14:56 217,500.00 218,000.00 217,000.00 217,500.00 0.1K
14:57 217,500.00 218,000.00 217,000.00 217,500.00 0.1K
14:58 218,000.00 218,000.00 217,000.00 217,000.00 0.2K
14:59 217,000.00 218,000.00 217,000.00 217,500.00 0.2K
15:00 217,000.00 217,500.00 216,500.00 217,000.00 0.1K
15:01 217,000.00 217,000.00 216,500.00 217,000.00 0.0K
15:02 217,500.00 218,000.00 217,000.00 218,000.00 0.2K
15:03 217,000.00 217,500.00 216,500.00 217,500.00 0.0K
15:04 217,500.00 217,500.00 217,500.00 217,500.00 0.0K
15:05 217,500.00 217,500.00 217,000.00 217,000.00 0.1K
15:06 217,000.00 217,000.00 217,000.00 217,000.00 0.0K
15:07 216,500.00 217,000.00 216,500.00 216,500.00 0.1K
15:08 217,000.00 217,000.00 216,000.00 216,000.00 0.1K
15:09 216,500.00 216,500.00 216,500.00 216,500.00 0.1K
15:10 216,000.00 216,500.00 216,000.00 216,500.00 0.0K
15:11 216,500.00 216,500.00 216,500.00 216,500.00 0.0K
15:12 216,000.00 217,000.00 216,000.00 217,000.00 0.3K
15:13 216,500.00 217,000.00 216,500.00 217,000.00 0.0K
15:14 217,000.00 217,000.00 216,500.00 217,000.00 0.0K
15:15 216,500.00 217,000.00 216,000.00 216,500.00 0.0K
15:16 216,000.00 216,500.00 216,000.00 216,000.00 0.0K
15:17 216,000.00 216,500.00 216,000.00 216,000.00 0.1K
15:18 216,000.00 216,500.00 216,000.00 216,500.00 0.1K
15:19 216,500.00 217,000.00 216,500.00 216,500.00 0.1K
15:29 218,000.00 218,000.00 218,000.00 218,000.00 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 218,000.00 218,500.00 206,000.00 207,500.00 0.0M
2025-09-25 222,500.00 222,500.00 214,000.00 214,500.00 0.0M
2025-09-24 206,500.00 218,500.00 204,500.00 218,000.00 0.0M
2025-09-23 205,000.00 211,000.00 201,000.00 204,500.00 0.0M
2025-09-22 217,000.00 217,000.00 200,000.00 205,000.00 0.1M
2025-09-19 216,500.00 222,000.00 213,500.00 215,500.00 0.0M
2025-09-18 219,000.00 224,500.00 214,500.00 217,500.00 0.0M
2025-09-17 219,000.00 221,000.00 214,500.00 215,500.00 0.0M
2025-09-16 210,500.00 219,500.00 210,500.00 218,000.00 0.0M
2025-09-15 209,000.00 213,500.00 204,500.00 210,000.00 0.0M
2025-09-12 218,500.00 219,500.00 205,000.00 209,500.00 0.0M
2025-09-11 199,200.00 215,500.00 195,000.00 213,500.00 0.0M
2025-09-10 202,500.00 209,500.00 194,700.00 198,400.00 0.0M
2025-09-09 208,500.00 210,000.00 203,000.00 205,500.00 0.0M
2025-09-08 204,000.00 210,000.00 201,500.00 208,000.00 0.0M
2025-09-05 211,500.00 214,500.00 202,000.00 205,000.00 0.0M
2025-09-04 205,500.00 214,500.00 200,000.00 213,500.00 0.1M
2025-09-03 212,000.00 222,000.00 208,500.00 214,000.00 0.0M
2025-09-02 192,000.00 209,500.00 188,100.00 209,000.00 0.0M
2025-09-01 180,000.00 195,200.00 180,000.00 193,000.00 0.1M
2025-08-29 170,500.00 179,300.00 170,100.00 179,200.00 0.0M
2025-08-28 166,800.00 171,400.00 163,100.00 170,000.00 0.0M
2025-08-27 168,200.00 171,500.00 162,900.00 166,500.00 0.0M
2025-08-26 152,400.00 167,500.00 148,000.00 165,300.00 0.1M
2025-08-25 152,500.00 153,700.00 149,300.00 153,100.00 0.0M
2025-08-22 146,400.00 151,500.00 146,300.00 148,600.00 0.0M
2025-08-21 144,500.00 148,500.00 144,300.00 146,300.00 0.0M
2025-08-20 140,000.00 146,000.00 136,300.00 143,700.00 0.1M
2025-08-19 156,700.00 158,900.00 141,400.00 143,700.00 0.1M
2025-08-18 156,200.00 162,000.00 156,200.00 160,800.00 0.0M
2025-08-14 159,600.00 163,800.00 158,900.00 162,000.00 0.0M
2025-08-13 153,600.00 160,000.00 150,600.00 159,600.00 0.0M
2025-08-12 157,400.00 160,500.00 151,400.00 153,400.00 0.0M
2025-08-11 156,000.00 159,000.00 155,500.00 155,900.00 0.0M
2025-08-08 162,600.00 162,700.00 154,600.00 158,700.00 0.0M
2025-08-07 164,100.00 169,400.00 163,000.00 166,800.00 0.0M
2025-08-06 166,100.00 167,200.00 158,800.00 163,300.00 0.0M
2025-08-05 162,900.00 170,800.00 162,500.00 168,900.00 0.0M
2025-08-04 155,000.00 161,700.00 153,000.00 160,000.00 0.0M
2025-08-01 161,200.00 161,200.00 153,300.00 157,500.00 0.0M
2025-07-31 165,200.00 166,000.00 156,100.00 162,100.00 0.0M
2025-07-30 169,000.00 169,300.00 163,600.00 164,100.00 0.0M
2025-07-29 165,300.00 168,600.00 158,600.00 166,900.00 0.1M
2025-07-28 177,700.00 177,700.00 162,800.00 163,300.00 0.1M
2025-07-25 178,000.00 184,900.00 170,200.00 175,000.00 0.0M
2025-07-24 183,800.00 187,400.00 171,500.00 176,200.00 0.1M
2025-07-23 186,000.00 188,700.00 180,000.00 183,400.00 0.0M
2025-07-22 189,000.00 191,900.00 181,000.00 185,300.00 0.0M
2025-07-21 187,900.00 197,600.00 186,000.00 189,000.00 0.0M
2025-07-18 190,000.00 192,700.00 185,200.00 186,400.00 0.0M
2025-07-17 193,500.00 194,600.00 189,000.00 189,300.00 0.0M
2025-07-16 183,800.00 194,000.00 177,000.00 189,300.00 0.1M
2025-07-15 171,700.00 183,800.00 171,700.00 183,800.00 0.1M
2025-07-14 165,000.00 181,100.00 165,000.00 168,300.00 0.1M
2025-07-11 167,400.00 169,700.00 162,400.00 162,700.00 0.0M
2025-07-10 156,100.00 168,000.00 155,700.00 167,000.00 0.1M
2025-07-09 151,900.00 162,000.00 150,000.00 158,000.00 0.1M
2025-07-08 150,000.00 150,000.00 145,200.00 149,000.00 0.0M
2025-07-07 141,100.00 151,800.00 141,100.00 147,500.00 0.0M
2025-07-04 153,600.00 154,000.00 143,400.00 144,000.00 0.1M
2025-07-03 164,400.00 165,800.00 149,000.00 153,600.00 0.1M
2025-07-02 161,100.00 161,500.00 153,400.00 158,300.00 0.0M
2025-07-01 152,500.00 162,900.00 151,100.00 158,300.00 0.1M
2025-06-30 155,500.00 157,100.00 150,500.00 150,500.00 0.0M
2025-06-27 156,100.00 161,800.00 155,800.00 158,100.00 0.1M
2025-06-26 155,300.00 158,500.00 151,000.00 153,800.00 0.0M
2025-06-25 154,900.00 157,600.00 151,000.00 151,300.00 0.1M
2025-06-24 156,400.00 162,100.00 153,100.00 155,300.00 0.1M
2025-06-23 170,000.00 170,900.00 155,900.00 163,800.00 0.1M
2025-06-20 157,000.00 159,000.00 149,600.00 155,900.00 0.1M
2025-06-19 137,000.00 151,300.00 136,900.00 149,700.00 0.1M
2025-06-18 141,900.00 142,500.00 133,400.00 134,600.00 0.1M
2025-06-17 137,500.00 139,100.00 133,100.00 138,200.00 0.1M
2025-06-16 137,300.00 141,100.00 133,500.00 139,200.00 0.1M
2025-06-13 123,400.00 135,000.00 122,800.00 131,600.00 0.2M
2025-06-12 123,700.00 124,300.00 119,900.00 122,500.00 0.1M
2025-06-11 126,300.00 126,300.00 120,100.00 122,700.00 0.1M
2025-06-10 122,100.00 125,700.00 121,400.00 125,200.00 0.0M
2025-06-09 128,800.00 128,800.00 116,200.00 121,200.00 0.1M
2025-06-05 127,000.00 129,100.00 125,000.00 127,500.00 0.0M
2025-06-04 133,000.00 133,400.00 121,000.00 126,800.00 0.1M
2025-06-02 128,600.00 131,900.00 126,300.00 130,900.00 0.0M
2025-05-30 127,600.00 129,900.00 124,800.00 128,900.00 0.0M
2025-05-29 130,900.00 133,800.00 126,800.00 129,200.00 0.1M
2025-05-28 131,100.00 133,500.00 125,000.00 128,800.00 0.1M
2025-05-27 132,000.00 133,000.00 127,000.00 131,200.00 0.1M
2025-05-26 117,900.00 130,400.00 116,200.00 128,300.00 0.1M
2025-05-23 112,000.00 120,300.00 110,900.00 118,500.00 0.1M
2025-05-22 111,500.00 112,400.00 108,000.00 112,000.00 0.0M
2025-05-21 103,100.00 113,900.00 102,500.00 113,200.00 0.1M
2025-05-20 105,700.00 105,900.00 102,600.00 104,100.00 0.1M
2025-05-19 104,700.00 108,000.00 102,100.00 103,200.00 0.0M
2025-05-16 102,800.00 107,400.00 100,100.00 107,000.00 0.1M
2025-05-15 101,500.00 104,500.00 99,600.00 101,900.00 0.0M
2025-05-14 101,800.00 104,500.00 100,400.00 101,400.00 0.0M
2025-05-13 101,200.00 102,600.00 97,500.00 101,400.00 0.2M
2025-05-12 113,000.00 113,500.00 103,000.00 107,000.00 0.1M
2025-05-09 112,700.00 115,200.00 111,600.00 112,600.00 0.0M
2025-05-08 104,200.00 113,900.00 103,000.00 110,600.00 0.1M
2025-05-07 106,500.00 107,100.00 103,500.00 105,500.00 0.0M
2025-05-02 99,400.00 105,000.00 99,100.00 103,400.00 0.0M
2025-04-30 99,000.00 100,800.00 96,700.00 99,400.00 0.0M
2025-04-29 97,800.00 98,900.00 93,400.00 98,500.00 0.0M
2025-04-28 96,000.00 101,500.00 95,100.00 97,800.00 0.1M
2025-04-25 94,700.00 95,600.00 93,100.00 94,800.00 0.0M
2025-04-24 94,000.00 95,500.00 91,000.00 95,000.00 0.0M
2025-04-23 95,300.00 95,800.00 92,700.00 94,000.00 0.0M
2025-04-22 91,800.00 97,600.00 91,700.00 95,500.00 0.1M
2025-04-21 94,000.00 94,000.00 90,000.00 91,900.00 0.0M
2025-04-18 94,200.00 94,200.00 91,700.00 91,700.00 0.0M
2025-04-17 93,300.00 94,400.00 90,400.00 93,700.00 0.0M
2025-04-16 88,900.00 94,900.00 87,400.00 91,000.00 0.1M
2025-04-15 88,700.00 88,700.00 86,500.00 88,200.00 0.0M
2025-04-14 89,600.00 89,800.00 86,100.00 88,000.00 0.0M
2025-04-11 83,100.00 88,000.00 81,900.00 88,000.00 0.1M
2025-04-10 80,200.00 83,400.00 78,100.00 83,200.00 0.1M
2025-04-09 77,800.00 79,300.00 75,700.00 76,800.00 0.0M
2025-04-08 76,000.00 79,000.00 73,400.00 77,800.00 0.1M
2025-04-07 76,400.00 77,000.00 73,000.00 73,000.00 0.1M
2025-04-04 82,600.00 82,600.00 76,300.00 79,900.00 0.1M
2025-04-03 75,000.00 82,600.00 74,000.00 82,000.00 0.1M
2025-04-02 79,100.00 79,300.00 75,100.00 75,400.00 0.1M
2025-04-01 79,500.00 81,300.00 78,400.00 78,800.00 0.1M
2025-03-31 73,500.00 80,600.00 73,500.00 78,800.00 0.1M
2025-03-28 81,200.00 81,200.00 75,000.00 77,000.00 0.1M
2025-03-27 81,200.00 83,700.00 79,200.00 81,400.00 0.1M
2025-03-26 80,100.00 83,500.00 76,900.00 80,700.00 0.1M
2025-03-25 82,000.00 84,000.00 78,500.00 80,100.00 0.1M
2025-03-24 88,000.00 91,200.00 82,400.00 83,500.00 0.1M
2025-03-21 77,000.00 86,600.00 76,700.00 85,000.00 0.2M
2025-03-20 83,600.00 83,900.00 78,500.00 80,500.00 0.2M
2025-03-19 87,500.00 88,000.00 84,400.00 85,200.00 0.1M
2025-03-18 85,200.00 88,300.00 82,000.00 84,900.00 0.2M
2025-03-17 80,600.00 88,300.00 79,100.00 86,100.00 0.2M
2025-03-14 82,500.00 83,900.00 78,100.00 79,000.00 0.1M
2025-03-13 78,800.00 83,900.00 77,000.00 82,200.00 0.2M
2025-03-12 85,500.00 88,900.00 76,000.00 77,000.00 0.3M
2025-03-11 80,500.00 87,400.00 77,600.00 86,100.00 0.2M
2025-03-10 80,800.00 84,000.00 77,700.00 84,000.00 0.2M
2025-03-07 80,900.00 83,000.00 79,500.00 80,700.00 0.1M
2025-03-06 79,800.00 83,000.00 76,800.00 81,400.00 0.3M
2025-03-05 68,600.00 77,800.00 67,700.00 77,300.00 0.3M
2025-03-04 66,800.00 70,500.00 66,800.00 69,400.00 0.2M
2025-02-28 64,700.00 66,900.00 64,100.00 64,800.00 0.1M
2025-02-27 66,300.00 67,400.00 64,700.00 66,100.00 0.0M
2025-02-26 69,100.00 71,900.00 64,300.00 66,000.00 0.1M
2025-02-25 69,300.00 70,500.00 67,000.00 69,100.00 0.1M
2025-02-24 68,800.00 69,800.00 66,300.00 69,000.00 0.1M
2025-02-21 64,300.00 71,300.00 63,700.00 69,900.00 0.3M
2025-02-20 66,700.00 68,400.00 63,600.00 64,900.00 0.1M
2025-02-19 67,700.00 68,900.00 64,100.00 66,600.00 0.2M
2025-02-18 65,800.00 70,400.00 65,800.00 67,700.00 0.5M
2025-02-17 63,000.00 64,800.00 60,800.00 63,100.00 0.1M
2025-02-14 66,500.00 66,500.00 61,400.00 62,000.00 0.2M
2025-02-13 66,000.00 66,100.00 62,500.00 65,500.00 0.2M
2025-02-12 68,900.00 74,700.00 64,100.00 65,300.00 1.3M
2025-02-11 63,900.00 68,500.00 61,000.00 66,500.00 0.5M
2025-02-10 64,600.00 65,800.00 59,900.00 60,700.00 0.1M
2025-02-07 61,600.00 65,400.00 61,600.00 64,400.00 0.3M
2025-02-06 60,400.00 61,600.00 57,900.00 59,900.00 0.1M
2025-02-05 59,700.00 61,200.00 57,100.00 60,400.00 0.1M
2025-02-04 55,000.00 60,000.00 55,000.00 60,000.00 0.1M
2025-02-03 57,800.00 58,000.00 53,900.00 54,400.00 0.1M
2025-01-31 58,300.00 59,500.00 57,000.00 58,200.00 0.1M
2025-01-24 51,300.00 61,000.00 51,000.00 58,000.00 0.4M
2025-01-23 51,900.00 52,600.00 51,000.00 51,300.00 0.0M
2025-01-22 53,100.00 53,500.00 51,000.00 51,600.00 0.1M
2025-01-21 52,500.00 54,200.00 52,300.00 53,200.00 0.1M
2025-01-20 50,300.00 54,000.00 49,800.00 53,000.00 0.1M
2025-01-17 51,500.00 51,500.00 49,650.00 50,300.00 0.1M
2025-01-16 53,400.00 54,100.00 50,700.00 51,000.00 0.1M
2025-01-15 53,800.00 55,200.00 52,700.00 53,400.00 0.1M
2025-01-14 52,100.00 55,300.00 51,200.00 54,300.00 0.2M
2025-01-13 51,500.00 52,200.00 49,750.00 51,700.00 0.1M
2025-01-10 51,700.00 52,000.00 50,500.00 51,700.00 0.0M
2025-01-09 50,300.00 52,000.00 48,350.00 51,700.00 0.1M
2025-01-08 50,000.00 51,600.00 48,800.00 50,900.00 0.1M
2025-01-07 50,700.00 51,300.00 48,550.00 50,200.00 0.1M
2025-01-06 48,500.00 51,700.00 47,150.00 50,600.00 0.1M
2025-01-03 47,000.00 48,850.00 45,650.00 48,200.00 0.1M
2025-01-02 43,450.00 49,150.00 43,100.00 47,000.00 0.3M