OBSHX Shipping_NR (OBSHN)

OBSHN
🏛️ 挪威 →
376.67
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
09:00 376.51 379.28 376.51 379.26 0.0K
09:01 379.29 379.65 379.24 379.51 0.0K
09:02 379.51 379.66 379.42 379.62 0.0K
09:03 379.62 380.15 379.62 379.99 0.0K
09:04 379.99 379.99 379.62 379.80 0.0K
09:05 379.80 379.80 379.54 379.57 0.0K
09:06 379.61 379.61 379.38 379.44 0.0K
09:07 379.44 379.50 378.98 378.98 0.0K
09:08 378.98 378.98 378.39 378.39 0.0K
09:09 378.39 378.61 378.39 378.61 0.0K
09:10 378.52 378.61 378.52 378.58 0.0K
09:11 378.53 378.68 378.52 378.68 0.0K
09:12 378.68 378.68 378.45 378.45 0.0K
09:13 378.43 378.60 378.43 378.58 0.0K
09:14 378.56 378.62 378.56 378.60 0.0K
09:15 378.60 378.60 378.05 378.14 0.0K
09:16 378.14 378.14 377.82 377.88 0.0K
09:17 377.88 377.88 377.80 377.80 0.0K
09:18 377.80 377.80 377.59 377.73 0.0K
09:19 377.73 377.73 377.18 377.18 0.0K
09:20 377.18 377.18 376.84 376.94 0.0K
09:21 376.94 376.94 376.59 376.59 0.0K
09:22 376.59 376.59 376.00 376.00 0.0K
09:23 376.00 376.00 375.25 375.25 0.0K
09:24 375.25 375.25 374.98 374.98 0.0K
09:25 374.98 375.12 374.98 375.08 0.0K
09:26 375.08 375.15 374.98 375.15 0.0K
09:27 375.14 375.29 375.13 375.29 0.0K
09:28 375.29 375.48 375.29 375.47 0.0K
09:29 375.47 375.63 375.47 375.63 0.0K
09:30 375.63 375.98 375.58 375.98 0.0K
09:31 375.98 376.20 375.98 376.20 0.0K
09:32 376.15 376.38 376.13 376.38 0.0K
09:33 376.38 376.61 376.38 376.41 0.0K
09:34 376.41 376.50 376.41 376.45 0.0K
09:35 376.45 376.71 376.45 376.71 0.0K
09:36 376.71 376.85 376.66 376.77 0.0K
09:37 376.77 376.83 376.73 376.83 0.0K
09:38 376.81 376.85 376.70 376.77 0.0K
09:39 376.77 376.87 376.77 376.87 0.0K
09:40 376.87 376.87 376.73 376.82 0.0K
09:41 376.82 376.92 376.82 376.89 0.0K
09:42 376.89 376.89 376.82 376.83 0.0K
09:43 376.80 376.80 376.73 376.73 0.0K
09:44 376.73 376.76 376.72 376.76 0.0K
09:45 376.76 376.80 376.76 376.76 0.0K
09:46 376.76 376.76 376.75 376.76 0.0K
09:47 376.76 376.76 376.53 376.53 0.0K
09:48 376.53 376.55 376.14 376.14 0.0K
09:49 376.00 376.18 375.95 376.03 0.0K
09:50 376.03 376.03 375.86 375.86 0.0K
09:51 375.86 376.00 375.86 375.96 0.0K
09:52 375.96 375.96 375.70 375.73 0.0K
09:53 375.73 375.77 375.47 375.53 0.0K
09:54 375.53 375.53 375.36 375.36 0.0K
09:55 375.36 375.36 375.09 375.09 0.0K
09:56 375.09 375.11 374.80 374.80 0.0K
09:57 374.80 374.88 374.80 374.86 0.0K
09:58 374.86 374.97 374.77 374.79 0.0K
09:59 374.79 374.79 374.52 374.63 0.0K
10:00 374.63 374.69 374.63 374.68 0.0K
10:01 374.68 374.69 374.55 374.59 0.0K
10:02 374.59 374.64 374.59 374.61 0.0K
10:03 374.61 374.83 374.61 374.83 0.0K
10:04 374.83 374.89 374.83 374.88 0.0K
10:05 374.88 374.99 374.84 374.99 0.0K
10:06 374.99 375.05 374.90 375.04 0.0K
10:07 375.04 375.04 375.02 375.02 0.0K
10:08 375.03 375.07 375.00 375.07 0.0K
10:09 375.07 375.16 375.07 375.16 0.0K
10:10 375.16 375.37 375.16 375.25 0.0K
10:11 375.25 375.33 375.25 375.33 0.0K
10:12 375.33 375.33 375.25 375.25 0.0K
10:13 375.25 375.25 375.22 375.25 0.0K
10:14 375.25 375.28 375.25 375.28 0.0K
10:15 375.28 375.49 375.28 375.49 0.0K
10:16 375.49 375.58 375.47 375.49 0.0K
10:17 375.46 375.50 375.42 375.42 0.0K
10:18 375.42 375.42 375.16 375.16 0.0K
10:19 375.16 375.29 375.16 375.16 0.0K
10:20 375.16 375.19 375.08 375.19 0.0K
10:21 375.19 375.21 375.17 375.19 0.0K
10:22 375.19 375.19 374.92 374.92 0.0K
10:23 374.92 374.98 374.90 374.93 0.0K
10:24 374.93 374.97 374.77 374.77 0.0K
10:25 374.77 374.83 374.64 374.80 0.0K
10:26 374.80 374.80 374.74 374.78 0.0K
10:27 374.78 374.78 374.73 374.74 0.0K
10:28 374.74 374.74 374.66 374.66 0.0K
10:29 374.66 374.71 374.64 374.68 0.0K
10:30 374.68 374.71 374.67 374.70 0.0K
10:31 374.70 374.72 374.68 374.72 0.0K
10:32 374.72 374.78 374.68 374.68 0.0K
10:33 374.68 374.72 374.68 374.68 0.0K
10:34 374.68 374.76 374.68 374.70 0.0K
10:35 374.70 374.70 374.18 374.26 0.0K
10:36 374.27 374.29 374.26 374.29 0.0K
10:37 374.29 374.34 374.24 374.28 0.0K
10:38 374.28 374.31 374.20 374.20 0.0K
10:39 374.20 374.20 374.14 374.20 0.0K
10:40 374.21 374.21 374.16 374.20 0.0K
10:41 374.20 374.24 374.14 374.16 0.0K
10:42 374.16 374.16 374.05 374.12 0.0K
10:43 374.12 374.14 374.12 374.14 0.0K
10:44 374.14 374.16 374.02 374.04 0.0K
10:45 374.04 374.11 374.03 374.06 0.0K
10:46 374.03 374.05 373.96 374.01 0.0K
10:47 374.01 374.01 373.94 374.00 0.0K
10:48 374.00 374.06 373.99 373.99 0.0K
10:49 373.99 374.03 373.91 374.02 0.0K
10:50 374.02 374.03 373.99 374.03 0.0K
10:51 374.03 374.04 373.97 373.98 0.0K
10:52 373.98 374.02 373.96 373.99 0.0K
10:53 373.99 374.10 373.94 374.10 0.0K
10:54 374.10 374.12 373.93 373.93 0.0K
10:55 373.93 374.08 373.90 373.99 0.0K
10:56 373.99 374.04 373.99 374.04 0.0K
10:57 374.04 374.04 374.01 374.01 0.0K
10:58 374.01 374.01 373.86 373.89 0.0K
10:59 373.89 373.97 373.88 373.97 0.0K
11:00 373.97 373.97 373.87 373.87 0.0K
11:01 373.87 373.87 373.83 373.84 0.0K
11:02 373.84 373.86 373.78 373.78 0.0K
11:03 373.75 373.75 373.44 373.44 0.0K
11:04 373.44 373.44 373.40 373.41 0.0K
11:05 373.41 373.52 373.41 373.52 0.0K
11:06 373.52 373.62 373.52 373.58 0.0K
11:07 373.58 373.58 373.51 373.56 0.0K
11:08 373.56 373.62 373.55 373.62 0.0K
11:09 373.62 373.69 373.62 373.69 0.0K
11:10 373.69 373.82 373.69 373.77 0.0K
11:11 373.77 373.86 373.76 373.86 0.0K
11:12 373.90 373.93 373.88 373.92 0.0K
11:13 373.92 373.93 373.89 373.93 0.0K
11:14 373.93 373.94 373.93 373.94 0.0K
11:15 373.96 373.96 373.85 373.85 0.0K
11:16 373.85 373.94 373.85 373.94 0.0K
11:17 373.94 374.04 373.94 373.98 0.0K
11:18 373.98 374.24 373.98 374.24 0.0K
11:19 374.24 374.24 374.11 374.15 0.0K
11:20 374.15 374.23 374.11 374.23 0.0K
11:21 374.23 374.47 374.22 374.47 0.0K
11:22 374.47 374.60 374.47 374.56 0.0K
11:23 374.56 374.63 374.56 374.63 0.0K
11:24 374.63 374.70 374.63 374.70 0.0K
11:25 374.70 374.81 374.65 374.81 0.0K
11:26 374.81 374.85 374.81 374.83 0.0K
11:27 374.83 374.97 374.83 374.97 0.0K
11:28 374.97 374.97 374.82 374.84 0.0K
11:29 374.84 375.01 374.84 375.00 0.0K
11:30 375.00 375.14 375.00 375.14 0.0K
11:31 375.14 375.29 375.10 375.29 0.0K
11:32 375.29 375.33 375.29 375.32 0.0K
11:33 375.32 375.32 375.30 375.31 0.0K
11:34 375.31 375.41 375.31 375.41 0.0K
11:35 375.41 375.46 375.39 375.46 0.0K
11:36 375.46 375.59 375.46 375.59 0.0K
11:37 375.59 375.64 375.59 375.64 0.0K
11:38 375.64 375.72 375.64 375.72 0.0K
11:39 375.72 375.76 375.68 375.76 0.0K
11:40 375.76 375.80 375.76 375.80 0.0K
11:41 375.80 375.80 375.80 375.80 0.0K
11:42 375.80 375.80 375.76 375.76 0.0K
11:43 375.76 375.76 375.63 375.63 0.0K
11:44 375.63 375.63 375.55 375.55 0.0K
11:45 375.55 375.68 375.55 375.68 0.0K
11:46 375.68 375.68 375.64 375.64 0.0K
11:47 375.64 375.88 375.64 375.84 0.0K
11:48 375.84 375.88 375.84 375.87 0.0K
11:49 375.87 376.01 375.87 375.91 0.0K
11:50 375.91 375.91 375.80 375.82 0.0K
11:51 375.82 375.83 375.72 375.72 0.0K
11:52 375.72 375.73 375.64 375.73 0.0K
11:53 375.73 375.89 375.73 375.89 0.0K
11:54 375.89 375.94 375.84 375.84 0.0K
11:55 375.84 375.92 375.80 375.92 0.0K
11:56 375.92 376.03 375.92 376.03 0.0K
11:57 376.03 376.07 376.03 376.05 0.0K
11:58 376.05 376.06 376.00 376.01 0.0K
11:59 376.01 376.01 375.95 375.97 0.0K
12:00 375.97 376.01 375.96 375.96 0.0K
12:01 375.96 375.97 375.94 375.97 0.0K
12:02 375.98 375.98 375.94 375.94 0.0K
12:03 375.94 376.04 375.85 375.89 0.0K
12:04 375.89 375.94 375.86 375.87 0.0K
12:05 375.87 375.88 375.75 375.84 0.0K
12:06 375.84 375.87 375.78 375.86 0.0K
12:07 375.86 375.87 375.80 375.87 0.0K
12:08 375.87 375.87 375.81 375.81 0.0K
12:09 375.89 375.89 375.76 375.76 0.0K
12:10 375.76 375.76 375.67 375.67 0.0K
12:11 375.67 375.82 375.67 375.78 0.0K
12:12 375.78 375.81 375.75 375.80 0.0K
12:13 375.80 375.84 375.76 375.76 0.0K
12:14 375.76 375.78 375.74 375.78 0.0K
12:15 375.78 375.78 375.69 375.73 0.0K
12:16 375.73 375.77 375.73 375.77 0.0K
12:17 375.77 375.80 375.67 375.67 0.0K
12:18 375.67 375.67 375.58 375.62 0.0K
12:19 375.62 375.62 375.55 375.55 0.0K
12:20 375.55 375.55 375.38 375.39 0.0K
12:21 375.39 375.50 375.39 375.46 0.0K
12:22 375.46 375.46 375.40 375.40 0.0K
12:23 375.40 375.41 375.36 375.41 0.0K
12:24 375.41 375.41 375.40 375.40 0.0K
12:25 375.40 375.44 375.33 375.34 0.0K
12:26 375.34 375.41 375.34 375.40 0.0K
12:27 375.40 375.40 375.22 375.22 0.0K
12:28 375.22 375.22 375.05 375.10 0.0K
12:29 375.10 375.10 375.05 375.06 0.0K
12:30 375.06 375.14 375.04 375.14 0.0K
12:31 375.14 375.15 375.07 375.15 0.0K
12:32 375.15 375.15 374.99 374.99 0.0K
12:33 374.99 375.00 374.91 375.00 0.0K
12:34 375.00 375.04 375.00 375.04 0.0K
12:35 375.03 375.03 374.99 375.02 0.0K
12:36 375.02 375.02 374.90 374.94 0.0K
12:37 374.94 374.97 374.94 374.97 0.0K
12:38 374.97 375.07 374.91 374.97 0.0K
12:39 374.97 375.00 374.97 374.97 0.0K
12:40 374.97 374.97 374.84 374.89 0.0K
12:41 374.89 374.90 374.87 374.87 0.0K
12:42 374.87 374.94 374.81 374.94 0.0K
12:43 374.94 374.94 374.84 374.86 0.0K
12:44 374.82 374.83 374.73 374.78 0.0K
12:45 374.78 374.78 374.66 374.66 0.0K
12:46 374.66 374.72 374.66 374.72 0.0K
12:47 374.72 374.76 374.71 374.76 0.0K
12:48 374.76 374.76 374.75 374.76 0.0K
12:49 374.76 374.83 374.76 374.76 0.0K
12:50 374.75 374.78 374.75 374.78 0.0K
12:51 374.78 374.78 374.58 374.59 0.0K
12:52 374.59 374.64 374.59 374.64 0.0K
12:53 374.64 374.68 374.60 374.68 0.0K
12:54 374.68 374.68 374.57 374.64 0.0K
12:55 374.64 374.67 374.64 374.67 0.0K
12:56 374.67 374.67 374.67 374.67 0.0K
12:57 374.67 374.80 374.66 374.70 0.0K
12:58 374.70 374.70 374.51 374.51 0.0K
12:59 374.51 374.58 374.51 374.56 0.0K
13:00 374.56 374.68 374.56 374.67 0.0K
13:01 374.67 374.68 374.67 374.67 0.0K
13:02 374.67 374.68 374.66 374.68 0.0K
13:03 374.68 374.68 374.55 374.64 0.0K
13:04 374.64 374.72 374.64 374.71 0.0K
13:05 374.71 374.71 374.66 374.68 0.0K
13:06 374.68 374.69 374.64 374.69 0.0K
13:07 374.69 374.69 374.68 374.69 0.0K
13:08 374.69 374.69 374.69 374.69 0.0K
13:09 374.69 374.79 374.63 374.63 0.0K
13:10 374.63 374.63 374.56 374.56 0.0K
13:11 374.56 374.65 374.52 374.54 0.0K
13:12 374.54 374.55 374.54 374.55 0.0K
13:13 374.55 374.60 374.55 374.55 0.0K
13:14 374.55 374.55 374.55 374.55 0.0K
13:15 374.57 374.57 374.47 374.49 0.0K
13:16 374.49 374.50 374.49 374.49 0.0K
13:17 374.49 374.49 374.37 374.37 0.0K
13:18 374.37 374.38 374.35 374.35 0.0K
13:19 374.35 374.48 374.35 374.48 0.0K
13:20 374.48 374.50 374.45 374.45 0.0K
13:21 374.45 374.49 374.26 374.26 0.0K
13:22 374.26 374.30 374.26 374.27 0.0K
13:23 374.27 374.27 374.27 374.27 0.0K
13:24 374.27 374.29 374.27 374.29 0.0K
13:25 374.29 374.32 374.27 374.29 0.0K
13:26 374.29 374.30 374.29 374.30 0.0K
13:27 374.30 374.30 374.30 374.30 0.0K
13:28 374.30 374.34 374.27 374.34 0.0K
13:29 374.34 374.35 374.34 374.35 0.0K
13:30 374.35 374.35 374.33 374.34 0.0K
13:31 374.34 374.39 374.29 374.39 0.0K
13:32 374.39 374.53 374.39 374.43 0.0K
13:33 374.43 374.48 374.43 374.48 0.0K
13:34 374.48 374.48 374.39 374.42 0.0K
13:35 374.42 374.56 374.42 374.56 0.0K
13:36 374.56 374.58 374.53 374.53 0.0K
13:37 374.53 374.53 374.53 374.53 0.0K
13:38 374.53 374.65 374.52 374.62 0.0K
13:39 374.62 374.62 374.62 374.62 0.0K
13:40 374.62 374.83 374.62 374.81 0.0K
13:41 374.81 374.83 374.80 374.83 0.0K
13:42 374.83 374.96 374.77 374.96 0.0K
13:43 374.96 375.05 374.96 375.03 0.0K
13:44 375.03 375.03 375.03 375.03 0.0K
13:45 375.03 375.06 375.02 375.02 0.0K
13:46 375.02 375.02 375.00 375.00 0.0K
13:47 375.00 375.02 375.00 375.02 0.0K
13:48 375.02 375.14 375.00 375.12 0.0K
13:49 375.12 375.19 375.12 375.19 0.0K
13:50 375.19 375.55 375.18 375.55 0.0K
13:51 375.63 375.66 375.63 375.63 0.0K
13:52 375.63 375.73 375.63 375.73 0.0K
13:53 375.73 375.73 375.68 375.71 0.0K
13:54 375.71 375.74 375.71 375.74 0.0K
13:55 375.74 375.74 375.62 375.62 0.0K
13:56 375.62 375.67 375.62 375.67 0.0K
13:57 375.67 375.69 375.67 375.67 0.0K
13:58 375.67 375.70 375.67 375.68 0.0K
13:59 375.68 375.69 375.68 375.69 0.0K
14:00 375.69 375.84 375.67 375.83 0.0K
14:01 375.83 375.96 375.83 375.96 0.0K
14:02 375.96 376.01 375.90 375.92 0.0K
14:03 375.92 376.29 375.92 376.29 0.0K
14:04 376.29 376.37 376.27 376.31 0.0K
14:05 376.31 376.43 376.31 376.36 0.0K
14:06 376.36 376.40 376.36 376.40 0.0K
14:07 376.40 376.46 376.39 376.46 0.0K
14:08 376.46 376.48 376.46 376.48 0.0K
14:09 376.48 376.63 376.48 376.62 0.0K
14:10 376.62 376.75 376.62 376.75 0.0K
14:11 376.75 376.83 376.73 376.81 0.0K
14:12 376.77 376.78 376.77 376.78 0.0K
14:13 376.78 376.80 376.78 376.78 0.0K
14:14 376.78 376.92 376.78 376.92 0.0K
14:15 376.92 376.98 376.90 376.98 0.0K
14:16 376.98 377.00 376.98 377.00 0.0K
14:17 377.00 377.11 377.00 377.11 0.0K
14:18 377.11 377.15 376.98 377.10 0.0K
14:19 377.10 377.10 376.97 377.05 0.0K
14:20 377.05 377.14 377.04 377.14 0.0K
14:21 377.14 377.18 377.14 377.16 0.0K
14:22 377.16 377.16 377.08 377.09 0.0K
14:23 377.09 377.16 377.09 377.16 0.0K
14:24 377.16 377.16 377.08 377.14 0.0K
14:25 377.14 377.24 377.14 377.23 0.0K
14:26 377.23 377.28 377.23 377.28 0.0K
14:27 377.28 377.28 377.15 377.21 0.0K
14:28 377.21 377.24 377.21 377.24 0.0K
14:29 377.24 377.24 377.19 377.20 0.0K
14:30 377.19 377.19 377.10 377.14 0.0K
14:31 377.14 377.14 377.13 377.13 0.0K
14:32 377.13 377.13 377.04 377.04 0.0K
14:33 377.09 377.15 377.05 377.15 0.0K
14:34 377.15 377.15 376.95 376.95 0.0K
14:35 376.95 376.95 376.90 376.94 0.0K
14:36 376.94 377.03 376.94 377.00 0.0K
14:37 377.00 377.02 376.98 376.98 0.0K
14:38 376.98 377.10 376.96 376.99 0.0K
14:39 376.99 376.99 376.89 376.89 0.0K
14:40 376.89 376.89 376.70 376.70 0.0K
14:41 376.70 376.74 376.70 376.74 0.0K
14:42 376.74 376.82 376.73 376.82 0.0K
14:43 376.82 376.87 376.82 376.87 0.0K
14:44 376.87 376.87 376.85 376.86 0.0K
14:45 376.85 376.85 376.75 376.79 0.0K
14:46 376.79 376.79 376.74 376.74 0.0K
14:47 376.74 376.75 376.58 376.58 0.0K
14:48 376.58 376.58 376.43 376.43 0.0K
14:49 376.43 376.43 376.37 376.37 0.0K
14:50 376.37 376.37 376.26 376.31 0.0K
14:51 376.31 376.35 376.31 376.35 0.0K
14:52 376.35 376.35 376.19 376.19 0.0K
14:53 376.19 376.19 376.13 376.13 0.0K
14:54 376.13 376.18 376.13 376.17 0.0K
14:55 376.17 376.21 376.16 376.16 0.0K
14:56 376.16 376.18 376.15 376.15 0.0K
14:57 376.17 376.31 376.17 376.31 0.0K
14:58 376.31 376.39 376.27 376.39 0.0K
14:59 376.39 376.39 376.37 376.37 0.0K
15:00 376.37 376.37 376.31 376.33 0.0K
15:01 376.33 376.40 376.33 376.38 0.0K
15:02 376.38 376.38 376.30 376.30 0.0K
15:03 376.30 376.30 376.19 376.25 0.0K
15:04 376.25 376.42 376.25 376.42 0.0K
15:05 376.42 376.44 376.37 376.44 0.0K
15:06 376.44 376.44 376.39 376.39 0.0K
15:07 376.39 376.39 376.31 376.31 0.0K
15:08 376.31 376.31 376.28 376.29 0.0K
15:09 376.29 376.39 376.29 376.30 0.0K
15:10 376.30 376.35 376.30 376.33 0.0K
15:11 376.33 376.34 376.31 376.31 0.0K
15:12 376.31 376.44 376.27 376.36 0.0K
15:13 376.36 376.37 376.27 376.28 0.0K
15:14 376.28 376.43 376.28 376.43 0.0K
15:15 376.43 376.43 376.37 376.42 0.0K
15:16 376.38 376.41 376.37 376.41 0.0K
15:17 376.41 376.41 376.39 376.39 0.0K
15:18 376.39 376.45 376.38 376.45 0.0K
15:19 376.40 376.54 376.40 376.53 0.0K
15:20 376.51 376.51 376.41 376.47 0.0K
15:21 376.47 376.47 376.39 376.39 0.0K
15:22 376.39 376.42 376.39 376.42 0.0K
15:23 376.42 376.42 376.27 376.27 0.0K
15:24 376.27 376.38 376.27 376.38 0.0K
15:25 376.38 376.45 376.38 376.44 0.0K
15:26 376.44 376.44 376.44 376.44 0.0K
15:27 376.44 376.56 376.44 376.48 0.0K
15:28 376.48 376.60 376.48 376.60 0.0K
15:29 376.60 376.71 376.53 376.71 0.0K
15:30 376.71 377.19 376.67 377.19 0.0K
15:31 377.23 377.23 376.88 376.88 0.0K
15:32 376.83 377.24 376.83 377.24 0.0K
15:33 377.24 377.65 377.24 377.64 0.0K
15:34 377.64 377.73 377.64 377.73 0.0K
15:35 377.73 377.91 377.64 377.89 0.0K
15:36 377.89 378.04 377.89 377.94 0.0K
15:37 377.94 378.12 377.93 378.08 0.0K
15:38 378.08 378.10 377.95 377.95 0.0K
15:39 377.95 377.99 377.93 377.98 0.0K
15:40 377.98 377.98 377.93 377.93 0.0K
15:41 377.93 377.94 377.83 377.88 0.0K
15:42 377.88 378.02 377.81 377.91 0.0K
15:43 377.91 377.91 377.74 377.91 0.0K
15:44 377.91 377.95 377.87 377.91 0.0K
15:45 377.91 377.92 377.80 377.87 0.0K
15:46 377.87 377.87 377.63 377.65 0.0K
15:47 377.65 377.90 377.65 377.90 0.0K
15:48 377.83 377.90 377.81 377.90 0.0K
15:49 377.90 377.90 377.78 377.84 0.0K
15:50 377.87 378.01 377.87 378.00 0.0K
15:51 377.99 378.11 377.98 378.03 0.0K
15:52 378.03 378.03 377.64 377.64 0.0K
15:53 377.64 377.91 377.60 377.86 0.0K
15:54 377.86 377.90 377.79 377.79 0.0K
15:55 377.79 377.91 377.74 377.89 0.0K
15:56 377.89 377.89 377.72 377.77 0.0K
15:57 377.68 377.77 377.67 377.67 0.0K
15:58 377.67 377.69 377.64 377.66 0.0K
15:59 377.66 377.73 377.64 377.70 0.0K
16:00 377.70 377.71 377.69 377.71 0.0K
16:01 377.71 377.71 377.31 377.35 0.0K
16:02 377.35 377.35 377.06 377.10 0.0K
16:03 377.06 377.07 376.97 377.07 0.0K
16:04 377.07 377.12 376.94 376.94 0.0K
16:05 376.94 377.02 376.94 376.99 0.0K
16:06 376.99 376.99 376.83 376.84 0.0K
16:07 376.84 376.90 376.84 376.84 0.0K
16:08 376.84 376.86 376.66 376.67 0.0K
16:09 376.67 376.69 376.60 376.60 0.0K
16:10 376.60 376.70 376.58 376.58 0.0K
16:11 376.58 376.63 376.55 376.60 0.0K
16:12 376.60 376.70 376.54 376.54 0.0K
16:13 376.43 376.49 376.38 376.46 0.0K
16:14 376.46 376.64 376.46 376.63 0.0K
16:15 376.63 376.89 376.63 376.86 0.0K
16:16 376.86 376.86 376.78 376.80 0.0K
16:17 376.80 376.91 376.80 376.89 0.0K
16:18 376.87 376.87 376.72 376.75 0.0K
16:19 376.75 376.85 376.69 376.69 0.0K
16:20 376.68 376.68 376.68 376.68 0.0K
16:21 376.68 376.68 376.68 376.68 0.0K
16:22 376.68 376.68 376.68 376.68 0.0K
16:23 376.68 376.68 376.68 376.68 0.0K
16:24 376.68 376.68 376.68 376.68 0.0K
16:25 376.68 376.71 376.51 376.67 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 376.51 380.15 373.40 376.67 0.0M
2025-09-25 382.38 384.56 376.52 376.53 0.0M
2025-09-24 381.55 383.11 378.85 382.31 0.0M
2025-09-23 376.62 381.58 373.25 381.50 0.0M
2025-09-22 377.57 378.08 373.28 376.62 0.0M
2025-09-19 386.19 388.05 376.04 377.05 0.0M
2025-09-18 384.59 389.65 383.14 386.16 0.0M
2025-09-17 382.49 384.76 380.56 384.52 0.0M
2025-09-16 383.62 385.43 380.12 382.01 0.0M
2025-09-15 375.11 385.02 375.11 383.47 0.0M
2025-09-12 369.23 377.87 369.23 375.11 0.0M
2025-09-11 373.23 373.23 368.85 368.99 0.0M
2025-09-10 375.30 376.13 368.36 371.77 0.0M
2025-09-09 377.06 381.92 375.32 375.32 0.0M
2025-09-08 369.56 380.47 369.53 376.90 0.0M
2025-09-05 369.61 372.49 365.77 369.43 0.0M
2025-09-04 363.29 370.03 363.29 369.51 0.0M
2025-09-03 357.37 365.97 356.21 363.26 0.0M
2025-09-02 356.40 362.42 355.56 355.97 0.0M
2025-09-01 362.80 364.22 356.20 356.39 0.0M
2025-08-29 358.85 363.60 355.95 360.60 0.0M
2025-08-28 356.12 364.46 356.12 358.92 0.0M
2025-08-27 356.20 358.33 353.21 356.15 0.0M
2025-08-26 361.83 362.05 353.15 356.38 0.0M
2025-08-25 365.48 365.87 359.35 359.57 0.0M
2025-08-22 354.23 366.33 354.23 365.36 0.0M
2025-08-21 347.72 354.97 346.74 354.05 0.0M
2025-08-20 344.54 349.08 341.67 347.27 0.0M
2025-08-19 340.97 348.04 340.97 344.66 0.0M
2025-08-18 339.51 342.36 336.59 340.97 0.0M
2025-08-15 345.39 345.41 338.22 339.56 0.0M
2025-08-14 347.80 352.63 344.13 345.39 0.0M
2025-08-13 345.93 348.87 344.66 347.75 0.0M
2025-08-12 342.91 345.97 341.76 345.97 0.0M
2025-08-11 354.99 355.21 340.41 342.89 0.0M
2025-08-08 354.26 360.48 353.32 354.99 0.0M
2025-08-07 359.95 359.95 352.27 354.26 0.0M
2025-08-06 354.96 363.75 354.96 359.63 0.0M
2025-08-05 345.76 357.39 345.76 354.96 0.0M
2025-08-04 336.23 346.53 336.11 345.70 0.0M
2025-08-01 340.44 342.74 334.72 336.85 0.0M
2025-07-31 342.22 343.37 337.71 340.47 0.0M
2025-07-30 345.99 345.99 337.60 342.17 0.0M
2025-07-29 345.08 349.10 344.86 345.97 0.0M
2025-07-28 337.20 346.40 337.20 344.99 0.0M
2025-07-25 339.07 340.42 336.10 337.20 0.0M
2025-07-24 338.46 342.12 338.40 339.07 0.0M
2025-07-23 326.12 339.27 326.08 338.39 0.0M
2025-07-22 324.20 326.40 322.13 326.11 0.0M
2025-07-21 330.73 330.73 324.20 324.20 0.0M
2025-07-18 329.27 331.71 328.80 330.77 0.0M
2025-07-17 325.96 329.63 324.66 328.98 0.0M
2025-07-16 323.63 328.00 322.17 325.61 0.0M
2025-07-15 324.58 325.88 322.71 323.50 0.0M
2025-07-14 328.33 328.40 324.28 324.48 0.0M
2025-07-11 320.07 329.09 319.83 328.04 0.0M
2025-07-10 313.55 319.87 313.33 319.77 0.0M
2025-07-09 320.23 322.28 313.55 313.55 0.0M
2025-07-08 318.98 320.59 316.92 320.13 0.0M
2025-07-07 307.31 320.07 307.31 318.61 0.0M
2025-07-04 305.88 308.44 305.20 307.30 0.0M
2025-07-03 298.05 307.27 298.05 305.88 0.0M
2025-07-02 290.46 298.37 290.46 298.00 0.0M
2025-07-01 296.36 296.55 289.76 290.46 0.0M
2025-06-30 301.55 302.33 296.05 296.41 0.0M
2025-06-27 303.59 304.15 300.43 301.55 0.0M
2025-06-26 305.48 306.19 302.51 303.59 0.0M
2025-06-25 304.76 309.14 304.30 305.48 0.0M
2025-06-24 316.71 316.90 302.24 304.75 0.0M
2025-06-23 318.36 321.40 313.41 316.79 0.0M
2025-06-20 321.48 321.50 315.56 318.35 0.0M
2025-06-19 317.23 320.73 317.16 320.73 0.0M
2025-06-18 318.73 321.93 316.55 317.21 0.0M
2025-06-17 311.71 320.65 311.71 318.69 0.0M
2025-06-16 315.45 323.94 311.02 311.58 0.0M
2025-06-13 309.11 323.03 308.80 315.30 0.0M
2025-06-12 306.18 309.79 305.62 309.04 0.0M
2025-06-11 303.58 306.29 302.13 306.01 0.0M
2025-06-10 308.09 309.33 302.40 302.96 0.0M
2025-06-06 301.10 312.05 301.10 308.09 0.0M
2025-06-05 301.76 305.15 301.15 301.15 0.0M
2025-06-04 299.81 303.29 299.27 301.22 0.0M
2025-06-03 304.72 304.72 296.78 299.51 0.0M
2025-06-02 302.27 305.37 301.18 304.73 0.0M
2025-05-30 297.74 305.07 296.60 302.13 0.0M
2025-05-28 305.02 307.92 296.60 298.19 0.0M
2025-05-27 305.89 307.89 302.92 303.93 0.0M
2025-05-26 299.15 306.80 299.15 305.86 0.0M
2025-05-23 298.20 300.20 291.58 298.84 0.0M
2025-05-22 307.44 307.44 297.24 298.12 0.0M
2025-05-21 312.19 313.04 305.51 306.68 0.0M
2025-05-20 312.58 314.67 309.21 312.11 0.0M
2025-05-19 316.39 316.39 310.27 312.45 0.0M
2025-05-16 306.99 317.53 306.99 316.27 0.0M
2025-05-15 312.22 312.42 301.77 306.86 0.0M
2025-05-14 305.42 312.43 305.18 312.15 0.0M
2025-05-13 301.29 305.89 300.57 305.32 0.0M
2025-05-12 289.29 303.58 289.29 301.38 0.0M
2025-05-09 286.08 293.59 286.08 289.25 0.0M
2025-05-08 287.33 288.36 283.04 286.09 0.0M
2025-05-07 293.96 294.07 286.09 287.53 0.0M
2025-05-06 295.93 299.43 293.19 295.78 0.0M
2025-05-05 292.26 299.03 289.90 295.86 0.0M
2025-05-02 284.31 293.21 284.28 289.95 0.0M
2025-04-30 283.43 285.98 281.62 284.43 0.0M
2025-04-29 278.17 283.59 277.50 283.42 0.0M
2025-04-28 279.32 281.20 276.23 278.02 0.0M
2025-04-25 273.55 281.38 273.49 279.32 0.0M
2025-04-24 271.86 275.64 271.74 273.54 0.0M
2025-04-23 262.01 272.51 261.41 271.91 0.0M
2025-04-22 262.61 263.07 255.60 260.89 0.0M
2025-04-16 264.12 264.12 258.59 261.95 0.0M
2025-04-15 265.68 268.69 264.17 264.17 0.0M
2025-04-14 264.26 271.54 264.26 265.58 0.0M
2025-04-11 253.32 267.19 253.32 264.26 0.0M
2025-04-10 244.64 261.82 244.63 253.48 0.0M
2025-04-09 249.92 249.92 240.89 244.14 0.0M
2025-04-08 256.28 259.98 249.41 251.69 0.0M
2025-04-07 235.72 257.93 219.00 256.25 0.0M
2025-04-04 259.19 259.19 235.67 236.10 0.0M
2025-04-03 267.64 267.64 256.78 259.07 0.0M
2025-04-02 270.82 272.75 267.18 267.62 0.0M
2025-04-01 269.45 273.37 269.33 270.82 0.0M
2025-03-31 274.94 274.94 266.37 269.18 0.0M
2025-03-28 276.29 277.45 273.81 275.15 0.0M
2025-03-27 284.64 284.88 271.59 275.69 0.0M
2025-03-26 291.35 291.94 283.89 284.89 0.0M
2025-03-25 287.61 290.10 285.23 287.21 0.0M
2025-03-24 287.55 293.10 284.72 287.61 0.0M
2025-03-21 294.07 294.27 286.55 287.55 0.0M
2025-03-20 296.39 298.67 289.09 294.02 0.0M
2025-03-19 287.15 296.18 287.00 295.51 0.0M
2025-03-18 285.07 290.23 285.07 287.15 0.0M
2025-03-17 276.18 286.64 276.18 285.05 0.0M
2025-03-14 282.24 284.28 275.58 276.14 0.0M
2025-03-13 277.76 284.65 276.30 282.22 0.0M
2025-03-12 270.73 278.25 270.73 277.14 0.0M
2025-03-11 274.92 274.92 269.54 270.62 0.0M
2025-03-10 285.16 285.16 272.50 274.96 0.0M
2025-03-07 281.85 284.97 277.61 284.78 0.0M
2025-03-06 282.45 284.88 279.62 280.67 0.0M
2025-03-05 283.64 292.10 281.25 282.10 0.0M
2025-03-04 290.60 290.60 279.71 283.65 0.0M
2025-03-03 293.97 298.47 290.10 290.62 0.0M
2025-02-28 290.92 296.18 287.90 293.96 0.0M
2025-02-27 300.99 301.81 291.13 291.64 0.0M
2025-02-26 299.94 301.92 297.43 300.98 0.0M
2025-02-25 303.54 307.22 299.78 299.92 0.0M
2025-02-24 312.08 312.25 303.20 303.58 0.0M
2025-02-21 310.90 315.74 310.11 310.78 0.0M
2025-02-20 319.69 319.69 309.86 310.83 0.0M
2025-02-19 321.04 323.08 316.70 319.32 0.0M
2025-02-18 316.55 321.17 315.05 320.55 0.0M
2025-02-17 321.28 321.60 315.01 315.26 0.0M
2025-02-14 328.26 328.26 317.57 321.20 0.0M
2025-02-13 330.78 330.78 325.02 328.25 0.0M
2025-02-12 329.29 333.22 325.14 330.70 0.0M
2025-02-11 321.67 330.52 321.67 328.57 0.0M
2025-02-10 329.26 331.74 321.23 321.64 0.0M
2025-02-07 327.08 329.92 324.51 328.69 0.0M
2025-02-06 330.99 334.49 326.21 327.13 0.0M
2025-02-05 335.72 338.89 328.72 330.98 0.0M
2025-02-04 325.07 336.44 322.99 335.52 0.0M
2025-02-03 327.91 327.91 316.71 325.04 0.0M
2025-01-31 326.57 336.23 325.47 328.21 0.0M
2025-01-30 322.15 328.69 322.15 326.59 0.0M
2025-01-29 316.55 322.71 316.51 322.35 0.0M
2025-01-28 315.86 321.04 310.87 316.55 0.0M
2025-01-27 311.45 316.01 307.83 315.86 0.0M
2025-01-24 321.58 321.80 311.38 311.46 0.0M
2025-01-23 315.57 321.77 314.69 321.43 0.0M
2025-01-22 319.35 319.50 313.67 315.62 0.0M
2025-01-21 323.76 325.26 318.74 319.84 0.0M
2025-01-20 327.55 331.44 323.83 323.83 0.0M
2025-01-17 339.67 339.74 323.14 327.56 0.0M
2025-01-16 344.12 344.82 338.37 339.67 0.0M
2025-01-15 344.63 346.07 341.18 344.02 0.0M
2025-01-14 344.22 348.58 342.42 344.57 0.0M
2025-01-13 341.75 347.98 340.03 344.77 0.0M
2025-01-10 323.20 342.95 323.20 341.75 0.0M
2025-01-09 324.60 326.45 320.65 323.20 0.0M
2025-01-08 325.57 326.96 322.60 324.58 0.0M
2025-01-07 320.90 325.94 313.28 325.61 0.0M
2025-01-06 324.55 326.65 317.14 321.37 0.0M
2025-01-03 331.82 332.76 324.35 324.81 0.0M
2025-01-02 312.84 332.50 312.84 331.77 0.0M