OBX Consumer Discretionary PR (OCDP)

OCDP
🏛️ 挪威 →
75.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 76.69 76.98 76.69 76.92 0.0K
09:01 76.92 77.10 76.92 77.10 0.0K
09:02 77.14 77.16 77.13 77.13 0.0K
09:03 77.15 77.15 77.04 77.04 0.0K
09:04 77.03 77.03 76.98 76.98 0.0K
09:05 76.97 76.97 76.89 76.89 0.0K
09:06 76.93 76.97 76.93 76.97 0.0K
09:07 76.93 76.96 76.88 76.88 0.0K
09:08 76.91 76.91 76.90 76.90 0.0K
09:09 76.88 76.90 76.88 76.90 0.0K
09:10 76.91 76.94 76.79 76.79 0.0K
09:11 76.79 76.83 76.79 76.83 0.0K
09:12 76.93 76.93 76.93 76.93 0.0K
09:13 76.93 76.95 76.93 76.95 0.0K
09:14 76.90 76.90 76.90 76.90 0.0K
09:15 76.90 76.90 76.87 76.87 0.0K
09:16 76.87 76.90 76.85 76.90 0.0K
09:17 76.90 76.90 76.90 76.90 0.0K
09:18 76.90 76.90 76.90 76.90 0.0K
09:19 76.90 76.90 76.86 76.86 0.0K
09:20 76.86 76.86 76.86 76.86 0.0K
09:21 76.86 76.86 76.86 76.86 0.0K
09:22 76.86 76.87 76.86 76.86 0.0K
09:23 76.85 76.85 76.78 76.78 0.0K
09:24 76.74 76.77 76.74 76.77 0.0K
09:25 76.77 76.78 76.77 76.78 0.0K
09:26 76.78 76.80 76.78 76.80 0.0K
09:27 76.80 76.80 76.80 76.80 0.0K
09:28 76.79 76.83 76.79 76.83 0.0K
09:29 76.80 76.80 76.80 76.80 0.0K
09:30 76.80 76.90 76.80 76.90 0.0K
09:31 76.81 76.83 76.81 76.83 0.0K
09:32 76.86 76.89 76.86 76.89 0.0K
09:33 76.89 77.08 76.89 77.08 0.0K
09:34 77.06 77.06 77.06 77.06 0.0K
09:35 77.08 77.08 77.08 77.08 0.0K
09:36 77.07 77.07 77.02 77.06 0.0K
09:37 77.07 77.07 77.06 77.06 0.0K
09:38 77.06 77.06 77.04 77.04 0.0K
09:39 77.04 77.04 77.04 77.04 0.0K
09:40 77.03 77.08 77.03 77.07 0.0K
09:41 77.07 77.07 77.04 77.04 0.0K
09:42 77.01 77.03 76.99 77.03 0.0K
09:43 77.03 77.05 77.03 77.05 0.0K
09:44 77.05 77.06 77.05 77.06 0.0K
09:45 77.06 77.08 77.06 77.06 0.0K
09:46 77.06 77.06 77.06 77.06 0.0K
09:47 77.07 77.11 77.07 77.07 0.0K
09:48 77.07 77.15 77.07 77.15 0.0K
09:49 77.14 77.16 77.14 77.16 0.0K
09:50 77.16 77.17 77.16 77.17 0.0K
09:51 77.17 77.17 77.16 77.16 0.0K
09:52 77.17 77.17 77.17 77.17 0.0K
09:53 77.17 77.17 77.16 77.16 0.0K
09:54 77.16 77.16 77.16 77.16 0.0K
09:55 77.16 77.16 77.16 77.16 0.0K
09:56 77.16 77.20 77.16 77.20 0.0K
09:57 77.20 77.20 77.20 77.20 0.0K
09:58 77.21 77.23 77.21 77.23 0.0K
09:59 77.25 77.27 77.25 77.27 0.0K
10:00 77.27 77.27 77.16 77.17 0.0K
10:01 77.17 77.17 77.11 77.11 0.0K
10:02 77.11 77.11 77.10 77.10 0.0K
10:03 77.10 77.16 77.10 77.16 0.0K
10:04 77.17 77.17 77.17 77.17 0.0K
10:05 77.16 77.16 77.13 77.13 0.0K
10:06 77.17 77.17 77.15 77.15 0.0K
10:07 77.16 77.17 77.16 77.17 0.0K
10:08 77.17 77.17 77.17 77.17 0.0K
10:09 77.17 77.17 77.14 77.14 0.0K
10:10 77.14 77.14 77.13 77.13 0.0K
10:11 77.16 77.17 77.16 77.17 0.0K
10:12 77.17 77.18 77.17 77.18 0.0K
10:13 77.18 77.24 77.18 77.24 0.0K
10:14 77.25 77.25 77.23 77.23 0.0K
10:15 77.23 77.23 77.21 77.21 0.0K
10:16 77.20 77.20 77.20 77.20 0.0K
10:17 77.20 77.20 77.20 77.20 0.0K
10:18 77.20 77.20 77.16 77.16 0.0K
10:19 77.16 77.16 77.16 77.16 0.0K
10:20 77.16 77.16 77.16 77.16 0.0K
10:21 77.20 77.20 77.20 77.20 0.0K
10:22 77.19 77.20 77.19 77.20 0.0K
10:23 77.18 77.19 77.18 77.19 0.0K
10:24 77.19 77.19 77.19 77.19 0.0K
10:25 77.19 77.19 77.19 77.19 0.0K
10:26 77.19 77.19 77.18 77.18 0.0K
10:27 77.14 77.14 77.14 77.14 0.0K
10:28 77.14 77.15 77.13 77.13 0.0K
10:29 77.13 77.13 77.08 77.08 0.0K
10:30 77.08 77.09 77.08 77.09 0.0K
10:31 77.09 77.09 77.08 77.08 0.0K
10:32 77.08 77.08 77.08 77.08 0.0K
10:33 77.10 77.10 77.09 77.09 0.0K
10:34 77.09 77.09 77.07 77.07 0.0K
10:35 77.06 77.06 77.03 77.03 0.0K
10:36 77.03 77.05 77.03 77.05 0.0K
10:37 77.05 77.05 77.05 77.05 0.0K
10:38 77.05 77.05 77.05 77.05 0.0K
10:39 77.05 77.06 77.05 77.06 0.0K
10:40 77.08 77.11 77.08 77.11 0.0K
10:41 77.11 77.11 77.11 77.11 0.0K
10:42 77.12 77.16 77.12 77.14 0.0K
10:43 77.14 77.14 77.12 77.12 0.0K
10:44 77.12 77.14 77.12 77.14 0.0K
10:45 77.14 77.14 77.14 77.14 0.0K
10:46 77.14 77.16 77.14 77.16 0.0K
10:47 77.16 77.16 77.14 77.15 0.0K
10:48 77.15 77.24 77.15 77.24 0.0K
10:49 77.24 77.26 77.24 77.26 0.0K
10:50 77.26 77.26 77.26 77.26 0.0K
10:51 77.26 77.26 77.24 77.24 0.0K
10:52 77.24 77.25 77.24 77.25 0.0K
10:53 77.25 77.25 77.25 77.25 0.0K
10:54 77.25 77.25 77.25 77.25 0.0K
10:55 77.25 77.25 77.25 77.25 0.0K
10:56 77.25 77.25 77.25 77.25 0.0K
10:57 77.25 77.26 77.25 77.26 0.0K
10:58 77.26 77.27 77.26 77.27 0.0K
10:59 77.27 77.27 77.27 77.27 0.0K
11:00 77.27 77.27 77.26 77.26 0.0K
11:01 77.26 77.27 77.26 77.27 0.0K
11:02 77.27 77.27 77.27 77.27 0.0K
11:03 77.25 77.25 77.25 77.25 0.0K
11:04 77.25 77.25 77.25 77.25 0.0K
11:05 77.25 77.25 77.25 77.25 0.0K
11:06 77.25 77.26 77.25 77.26 0.0K
11:07 77.26 77.26 77.26 77.26 0.0K
11:08 77.26 77.26 77.26 77.26 0.0K
11:09 77.26 77.26 77.26 77.26 0.0K
11:10 77.26 77.27 77.26 77.27 0.0K
11:11 77.27 77.27 77.26 77.26 0.0K
11:12 77.26 77.26 77.23 77.23 0.0K
11:13 77.23 77.23 77.23 77.23 0.0K
11:14 77.23 77.23 77.23 77.23 0.0K
11:15 77.23 77.23 77.23 77.23 0.0K
11:16 77.20 77.21 77.20 77.21 0.0K
11:17 77.21 77.21 77.21 77.21 0.0K
11:18 77.21 77.21 77.21 77.21 0.0K
11:19 77.21 77.21 77.21 77.21 0.0K
11:20 77.21 77.22 77.21 77.22 0.0K
11:21 77.23 77.23 77.23 77.23 0.0K
11:22 77.23 77.23 77.23 77.23 0.0K
11:23 77.23 77.23 77.23 77.23 0.0K
11:24 77.23 77.23 77.23 77.23 0.0K
11:25 77.23 77.24 77.23 77.24 0.0K
11:26 77.24 77.24 77.24 77.24 0.0K
11:27 77.23 77.24 77.23 77.24 0.0K
11:28 77.28 77.31 77.27 77.31 0.0K
11:29 77.31 77.31 77.31 77.31 0.0K
11:30 77.29 77.30 77.29 77.30 0.0K
11:31 77.30 77.30 77.29 77.29 0.0K
11:32 77.27 77.27 77.27 77.27 0.0K
11:33 77.27 77.27 77.25 77.25 0.0K
11:34 77.25 77.25 77.24 77.24 0.0K
11:35 77.24 77.24 77.23 77.23 0.0K
11:36 77.23 77.23 77.21 77.21 0.0K
11:37 77.21 77.21 77.19 77.19 0.0K
11:38 77.19 77.19 77.19 77.19 0.0K
11:39 77.22 77.22 77.20 77.20 0.0K
11:40 77.20 77.20 77.19 77.19 0.0K
11:41 77.19 77.20 77.19 77.20 0.0K
11:42 77.22 77.23 77.22 77.23 0.0K
11:43 77.21 77.21 77.21 77.21 0.0K
11:44 77.19 77.19 77.19 77.19 0.0K
11:45 77.19 77.19 77.19 77.19 0.0K
11:46 77.19 77.19 77.19 77.19 0.0K
11:47 77.19 77.19 77.18 77.18 0.0K
11:48 77.18 77.18 77.18 77.18 0.0K
11:49 77.18 77.18 77.18 77.18 0.0K
11:50 77.18 77.18 77.17 77.17 0.0K
11:51 77.17 77.19 77.17 77.19 0.0K
11:52 77.18 77.18 77.18 77.18 0.0K
11:53 77.18 77.18 77.18 77.18 0.0K
11:54 77.18 77.18 77.17 77.17 0.0K
11:55 77.17 77.17 77.17 77.17 0.0K
11:56 77.17 77.17 77.17 77.17 0.0K
11:57 77.17 77.17 77.17 77.17 0.0K
11:58 77.17 77.17 77.15 77.15 0.0K
11:59 77.15 77.17 77.15 77.17 0.0K
12:00 77.17 77.17 77.16 77.16 0.0K
12:01 77.15 77.15 77.12 77.12 0.0K
12:02 77.12 77.12 77.11 77.11 0.0K
12:03 77.11 77.11 77.10 77.10 0.0K
12:04 77.10 77.10 77.10 77.10 0.0K
12:05 77.10 77.10 77.10 77.10 0.0K
12:06 77.10 77.10 77.10 77.10 0.0K
12:07 77.10 77.10 77.10 77.10 0.0K
12:08 77.08 77.10 77.08 77.09 0.0K
12:09 77.08 77.08 77.08 77.08 0.0K
12:10 77.08 77.09 77.08 77.09 0.0K
12:11 77.09 77.09 77.09 77.09 0.0K
12:12 77.09 77.09 77.09 77.09 0.0K
12:13 77.09 77.09 77.09 77.09 0.0K
12:14 77.09 77.09 77.09 77.09 0.0K
12:15 77.09 77.09 77.09 77.09 0.0K
12:16 77.09 77.09 77.09 77.09 0.0K
12:17 77.09 77.09 77.09 77.09 0.0K
12:18 77.10 77.10 77.07 77.07 0.0K
12:19 77.07 77.07 77.06 77.06 0.0K
12:20 77.06 77.06 77.05 77.05 0.0K
12:21 77.05 77.05 77.05 77.05 0.0K
12:22 77.05 77.05 77.05 77.05 0.0K
12:23 77.05 77.05 77.02 77.02 0.0K
12:24 77.02 77.02 77.02 77.02 0.0K
12:25 77.02 77.02 77.02 77.02 0.0K
12:26 77.02 77.06 77.02 77.06 0.0K
12:27 77.06 77.08 77.06 77.08 0.0K
12:28 77.08 77.10 77.08 77.10 0.0K
12:29 77.10 77.13 77.10 77.13 0.0K
12:30 77.10 77.10 77.09 77.09 0.0K
12:31 77.10 77.14 77.10 77.14 0.0K
12:32 77.14 77.14 77.14 77.14 0.0K
12:33 77.14 77.14 77.14 77.14 0.0K
12:34 77.14 77.16 77.14 77.16 0.0K
12:35 77.18 77.18 77.15 77.16 0.0K
12:36 77.16 77.16 77.16 77.16 0.0K
12:37 77.16 77.16 77.16 77.16 0.0K
12:38 77.16 77.16 77.15 77.15 0.0K
12:39 77.15 77.15 77.13 77.13 0.0K
12:40 77.13 77.13 77.09 77.09 0.0K
12:41 77.09 77.11 77.09 77.11 0.0K
12:42 77.11 77.15 77.11 77.15 0.0K
12:43 77.15 77.15 77.15 77.15 0.0K
12:44 77.15 77.15 77.14 77.14 0.0K
12:45 77.13 77.13 77.13 77.13 0.0K
12:46 77.15 77.15 77.11 77.11 0.0K
12:47 77.11 77.11 77.11 77.11 0.0K
12:48 77.11 77.20 77.11 77.20 0.0K
12:49 77.20 77.20 77.20 77.20 0.0K
12:50 77.20 77.20 77.20 77.20 0.0K
12:51 77.20 77.20 77.20 77.20 0.0K
12:52 77.19 77.19 77.18 77.18 0.0K
12:53 77.18 77.18 77.18 77.18 0.0K
12:54 77.18 77.18 77.17 77.17 0.0K
12:55 77.17 77.18 77.16 77.18 0.0K
12:56 77.18 77.20 77.18 77.20 0.0K
12:57 77.20 77.20 77.20 77.20 0.0K
12:58 77.20 77.20 77.20 77.20 0.0K
12:59 77.20 77.20 77.20 77.20 0.0K
13:00 77.20 77.20 77.19 77.20 0.0K
13:01 77.20 77.20 77.20 77.20 0.0K
13:02 77.20 77.21 77.20 77.20 0.0K
13:03 77.19 77.19 77.16 77.16 0.0K
13:04 77.18 77.18 77.18 77.18 0.0K
13:05 77.18 77.18 77.18 77.18 0.0K
13:06 77.18 77.18 77.18 77.18 0.0K
13:07 77.22 77.24 77.22 77.22 0.0K
13:08 77.22 77.23 77.22 77.22 0.0K
13:09 77.22 77.22 77.21 77.21 0.0K
13:10 77.21 77.21 77.21 77.21 0.0K
13:11 77.21 77.21 77.21 77.21 0.0K
13:12 77.21 77.21 77.21 77.21 0.0K
13:13 77.21 77.21 77.17 77.18 0.0K
13:14 77.18 77.18 77.17 77.17 0.0K
13:15 77.17 77.17 77.17 77.17 0.0K
13:16 77.17 77.17 77.17 77.17 0.0K
13:17 77.17 77.17 77.17 77.17 0.0K
13:18 77.17 77.17 77.13 77.13 0.0K
13:19 77.13 77.13 77.13 77.13 0.0K
13:20 77.13 77.14 77.13 77.14 0.0K
13:21 77.14 77.18 77.14 77.18 0.0K
13:22 77.18 77.18 77.18 77.18 0.0K
13:23 77.18 77.18 77.17 77.17 0.0K
13:24 77.17 77.19 77.17 77.19 0.0K
13:25 77.19 77.19 77.13 77.13 0.0K
13:26 77.13 77.14 77.13 77.14 0.0K
13:27 77.14 77.14 77.14 77.14 0.0K
13:28 77.14 77.14 77.14 77.14 0.0K
13:29 77.14 77.14 77.14 77.14 0.0K
13:30 77.14 77.14 77.12 77.12 0.0K
13:31 77.10 77.10 77.10 77.10 0.0K
13:32 77.10 77.11 77.10 77.11 0.0K
13:33 77.06 77.06 77.06 77.06 0.0K
13:34 77.06 77.06 77.06 77.06 0.0K
13:35 77.06 77.06 77.06 77.06 0.0K
13:36 77.06 77.06 77.06 77.06 0.0K
13:37 77.06 77.06 77.06 77.06 0.0K
13:38 77.04 77.04 77.04 77.04 0.0K
13:39 77.04 77.04 77.04 77.04 0.0K
13:40 77.04 77.07 77.04 77.07 0.0K
13:41 77.03 77.05 77.03 77.05 0.0K
13:42 77.05 77.06 77.05 77.06 0.0K
13:43 77.06 77.06 77.06 77.06 0.0K
13:44 77.05 77.05 76.96 76.96 0.0K
13:45 76.96 76.96 76.87 76.87 0.0K
13:46 76.87 76.87 76.87 76.87 0.0K
13:47 76.87 76.87 76.87 76.87 0.0K
13:48 76.87 76.87 76.87 76.87 0.0K
13:49 76.87 76.87 76.87 76.87 0.0K
13:50 76.87 76.87 76.87 76.87 0.0K
13:51 76.87 76.87 76.87 76.87 0.0K
13:52 76.87 76.87 76.87 76.87 0.0K
13:53 76.87 76.87 76.87 76.87 0.0K
13:54 76.87 76.93 76.87 76.93 0.0K
13:55 76.93 76.96 76.93 76.96 0.0K
13:56 76.96 76.96 76.96 76.96 0.0K
13:57 76.92 76.92 76.92 76.92 0.0K
13:58 76.92 76.92 76.92 76.92 0.0K
13:59 76.92 76.94 76.92 76.94 0.0K
14:00 76.94 76.94 76.92 76.92 0.0K
14:01 76.92 76.92 76.92 76.92 0.0K
14:02 76.92 76.92 76.92 76.92 0.0K
14:03 76.92 76.92 76.90 76.90 0.0K
14:04 76.90 76.90 76.90 76.90 0.0K
14:05 76.90 76.90 76.90 76.90 0.0K
14:06 76.90 76.90 76.90 76.90 0.0K
14:07 76.90 76.90 76.90 76.90 0.0K
14:08 76.90 76.90 76.90 76.90 0.0K
14:09 76.90 76.90 76.90 76.90 0.0K
14:10 76.90 76.90 76.90 76.90 0.0K
14:11 76.89 76.89 76.89 76.89 0.0K
14:12 76.89 76.89 76.89 76.89 0.0K
14:13 76.89 76.89 76.89 76.89 0.0K
14:14 76.89 76.89 76.87 76.87 0.0K
14:15 76.88 76.88 76.88 76.88 0.0K
14:16 76.88 76.88 76.87 76.87 0.0K
14:17 76.87 76.87 76.86 76.86 0.0K
14:18 76.86 76.86 76.86 76.86 0.0K
14:19 76.86 76.86 76.86 76.86 0.0K
14:20 76.86 76.86 76.86 76.86 0.0K
14:21 76.86 76.87 76.86 76.87 0.0K
14:22 76.87 76.87 76.87 76.87 0.0K
14:23 76.87 76.87 76.87 76.87 0.0K
14:24 76.87 76.87 76.87 76.87 0.0K
14:25 76.87 76.87 76.87 76.87 0.0K
14:26 76.86 76.86 76.86 76.86 0.0K
14:27 76.86 76.86 76.86 76.86 0.0K
14:28 76.86 76.86 76.86 76.86 0.0K
14:29 76.86 76.86 76.86 76.86 0.0K
14:30 76.86 76.86 76.86 76.86 0.0K
14:31 76.86 76.86 76.86 76.86 0.0K
14:32 76.86 76.86 76.85 76.85 0.0K
14:33 76.85 76.85 76.85 76.85 0.0K
14:34 76.85 76.85 76.82 76.82 0.0K
14:35 76.84 76.84 76.84 76.84 0.0K
14:36 76.84 76.84 76.84 76.84 0.0K
14:37 76.84 76.84 76.84 76.84 0.0K
14:38 76.86 76.86 76.86 76.86 0.0K
14:39 76.84 76.84 76.82 76.82 0.0K
14:40 76.81 76.82 76.81 76.82 0.0K
14:41 76.82 76.82 76.80 76.80 0.0K
14:42 76.80 76.80 76.80 76.80 0.0K
14:43 76.80 76.80 76.80 76.80 0.0K
14:44 76.80 76.83 76.80 76.81 0.0K
14:45 76.81 76.81 76.77 76.77 0.0K
14:46 76.77 76.77 76.75 76.75 0.0K
14:47 76.75 76.75 76.74 76.74 0.0K
14:48 76.74 76.74 76.74 76.74 0.0K
14:49 76.74 76.74 76.74 76.74 0.0K
14:50 76.74 76.74 76.74 76.74 0.0K
14:51 76.74 76.74 76.74 76.74 0.0K
14:52 76.73 76.73 76.73 76.73 0.0K
14:53 76.73 76.73 76.73 76.73 0.0K
14:54 76.73 76.73 76.73 76.73 0.0K
14:55 76.73 76.73 76.71 76.71 0.0K
14:56 76.71 76.77 76.71 76.77 0.0K
14:57 76.78 76.79 76.78 76.79 0.0K
14:58 76.81 76.81 76.78 76.78 0.0K
14:59 76.78 76.78 76.78 76.78 0.0K
15:00 76.78 76.78 76.78 76.78 0.0K
15:01 76.78 76.78 76.76 76.76 0.0K
15:02 76.76 76.76 76.76 76.76 0.0K
15:03 76.78 76.78 76.78 76.78 0.0K
15:04 76.78 76.78 76.78 76.78 0.0K
15:05 76.78 76.78 76.78 76.78 0.0K
15:06 76.78 76.78 76.78 76.78 0.0K
15:07 76.78 76.78 76.75 76.75 0.0K
15:08 76.75 76.77 76.75 76.77 0.0K
15:09 76.77 76.77 76.77 76.77 0.0K
15:10 76.77 76.77 76.77 76.77 0.0K
15:11 76.77 76.77 76.77 76.77 0.0K
15:12 76.77 76.78 76.77 76.77 0.0K
15:13 76.77 76.77 76.77 76.77 0.0K
15:14 76.77 76.77 76.77 76.77 0.0K
15:15 76.78 76.78 76.77 76.77 0.0K
15:16 76.77 76.77 76.77 76.77 0.0K
15:17 76.77 76.77 76.76 76.76 0.0K
15:18 76.76 76.78 76.76 76.78 0.0K
15:19 76.78 76.78 76.74 76.74 0.0K
15:20 76.61 76.65 76.61 76.65 0.0K
15:21 76.65 76.65 76.65 76.65 0.0K
15:22 76.65 76.65 76.65 76.65 0.0K
15:23 76.65 76.65 76.65 76.65 0.0K
15:24 76.65 76.65 76.62 76.62 0.0K
15:25 76.62 76.62 76.61 76.61 0.0K
15:26 76.61 76.61 76.61 76.61 0.0K
15:27 76.61 76.62 76.61 76.62 0.0K
15:28 76.62 76.62 76.62 76.62 0.0K
15:29 76.63 76.63 76.63 76.63 0.0K
15:30 76.62 76.62 76.61 76.61 0.0K
15:31 76.61 76.63 76.61 76.61 0.0K
15:32 76.61 76.61 76.61 76.61 0.0K
15:33 76.61 76.61 76.61 76.61 0.0K
15:34 76.61 76.62 76.61 76.62 0.0K
15:35 76.62 76.62 76.57 76.57 0.0K
15:36 76.57 76.57 76.56 76.56 0.0K
15:37 76.56 76.56 76.56 76.56 0.0K
15:38 76.56 76.57 76.56 76.57 0.0K
15:39 76.57 76.59 76.57 76.59 0.0K
15:40 76.59 76.60 76.59 76.60 0.0K
15:41 76.60 76.60 76.59 76.60 0.0K
15:42 76.60 76.64 76.60 76.64 0.0K
15:43 76.64 76.65 76.64 76.65 0.0K
15:44 76.65 76.65 76.65 76.65 0.0K
15:45 76.65 76.66 76.65 76.66 0.0K
15:46 76.66 76.66 76.66 76.66 0.0K
15:47 76.66 76.66 76.66 76.66 0.0K
15:48 76.61 76.63 76.61 76.63 0.0K
15:49 76.63 76.68 76.63 76.68 0.0K
15:50 76.71 76.71 76.71 76.71 0.0K
15:51 76.71 76.73 76.71 76.72 0.0K
15:52 76.72 76.72 76.71 76.71 0.0K
15:53 76.71 76.71 76.70 76.70 0.0K
15:54 76.70 76.70 76.68 76.68 0.0K
15:55 76.68 76.68 76.67 76.67 0.0K
15:56 76.67 76.71 76.67 76.71 0.0K
15:57 76.71 76.71 76.71 76.71 0.0K
15:58 76.71 76.71 76.70 76.70 0.0K
15:59 76.70 76.83 76.70 76.83 0.0K
16:00 76.80 76.80 76.80 76.80 0.0K
16:01 76.80 76.80 76.73 76.73 0.0K
16:02 76.73 76.73 76.72 76.72 0.0K
16:03 76.70 76.70 76.69 76.69 0.0K
16:04 76.69 76.69 76.69 76.69 0.0K
16:05 76.69 76.71 76.69 76.71 0.0K
16:06 76.71 76.71 76.70 76.70 0.0K
16:07 76.68 76.74 76.68 76.73 0.0K
16:08 76.72 76.72 76.71 76.71 0.0K
16:09 76.71 76.71 76.69 76.69 0.0K
16:10 76.69 76.72 76.69 76.72 0.0K
16:11 76.73 76.73 76.70 76.71 0.0K
16:12 76.71 76.73 76.71 76.73 0.0K
16:13 76.74 76.74 76.71 76.71 0.0K
16:14 76.71 76.74 76.70 76.74 0.0K
16:15 76.71 76.71 76.67 76.67 0.0K
16:16 76.67 76.67 76.67 76.67 0.0K
16:17 76.67 76.68 76.67 76.68 0.0K
16:18 76.68 76.75 76.68 76.75 0.0K
16:19 76.75 76.75 76.74 76.74 0.0K
16:20 76.74 76.74 76.74 76.74 0.0K
16:21 76.74 76.74 76.74 76.74 0.0K
16:22 76.74 76.74 76.74 76.74 0.0K
16:23 76.74 76.74 76.74 76.74 0.0K
16:24 76.74 76.74 76.74 76.74 0.0K
16:25 76.74 76.74 76.57 76.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 75.51 76.01 75.10 75.29 0.0M
2025-09-26 75.37 76.11 75.37 75.52 0.0M
2025-09-25 75.86 76.14 75.35 75.35 0.0M
2025-09-24 76.64 76.64 75.79 75.86 0.0M
2025-09-23 76.69 77.31 76.56 76.57 0.0M
2025-09-22 77.33 77.50 76.57 76.64 0.0M
2025-09-19 78.08 78.71 77.16 77.33 0.0M
2025-09-18 78.15 78.89 77.98 77.98 0.0M
2025-09-17 78.80 78.80 77.91 78.02 0.0M
2025-09-16 78.78 78.83 78.16 78.67 0.0M
2025-09-15 78.56 79.18 78.43 78.75 0.0M
2025-09-12 78.79 79.00 78.46 78.47 0.0M
2025-09-11 77.31 79.26 77.31 78.88 0.0M
2025-09-10 77.48 77.97 76.95 77.25 0.0M
2025-09-09 75.85 77.36 75.85 77.31 0.0M
2025-09-08 75.50 76.03 75.32 75.82 0.0M
2025-09-05 75.54 75.84 75.25 75.52 0.0M
2025-09-04 75.59 75.59 74.81 75.52 0.0M
2025-09-03 74.93 75.72 74.87 75.58 0.0M
2025-09-02 76.44 76.52 74.75 74.91 0.0M
2025-09-01 77.04 77.04 76.23 76.44 0.0M
2025-08-29 77.12 77.56 76.94 77.04 0.0M
2025-08-28 77.14 77.67 77.03 77.07 0.0M
2025-08-27 77.45 77.68 77.08 77.14 0.0M
2025-08-26 78.08 78.08 77.18 77.52 0.0M
2025-08-25 77.45 78.37 77.15 78.13 0.0M
2025-08-22 76.39 77.50 76.31 77.37 0.0M
2025-08-21 76.53 76.98 75.99 76.70 0.0M
2025-08-20 77.01 77.14 76.56 76.75 0.0M
2025-08-19 76.06 77.11 76.06 77.01 0.0M
2025-08-18 76.29 76.74 75.95 76.17 0.0M
2025-08-15 75.48 76.28 75.45 76.19 0.0M
2025-08-14 75.48 76.08 75.28 75.48 0.0M
2025-08-13 75.28 75.74 75.23 75.43 0.0M
2025-08-12 76.12 76.12 74.78 75.24 0.0M
2025-08-11 76.69 76.85 75.82 76.18 0.0M
2025-08-08 75.82 76.69 75.69 76.69 0.0M
2025-08-07 76.03 76.60 75.63 75.78 0.0M
2025-08-06 76.51 76.78 75.74 76.02 0.0M
2025-08-05 76.44 76.80 75.82 76.54 0.0M
2025-08-04 75.61 76.39 75.61 76.37 0.0M
2025-08-01 76.60 76.96 75.56 75.61 0.0M
2025-07-31 76.41 76.92 76.30 76.60 0.0M
2025-07-30 76.73 77.12 76.33 76.41 0.0M
2025-07-29 76.06 76.81 75.82 76.73 0.0M
2025-07-28 75.96 76.93 75.84 75.93 0.0M
2025-07-25 75.94 75.94 75.37 75.89 0.0M
2025-07-24 76.46 76.48 75.88 75.95 0.0M
2025-07-23 76.45 76.69 76.21 76.46 0.0M
2025-07-22 77.15 77.21 76.13 76.45 0.0M
2025-07-21 77.53 78.03 77.16 77.22 0.0M
2025-07-18 78.55 78.58 77.40 77.50 0.0M
2025-07-17 78.01 78.57 77.45 78.57 0.0M
2025-07-16 78.04 78.22 77.41 77.87 0.0M
2025-07-15 78.52 79.00 77.71 78.21 0.0M
2025-07-14 77.29 78.61 77.29 78.53 0.0M
2025-07-11 74.87 77.43 74.87 77.32 0.0M
2025-07-10 72.90 74.89 72.90 74.87 0.0M
2025-07-09 72.02 73.02 72.02 72.90 0.0M
2025-07-08 72.65 72.65 71.58 72.03 0.0M
2025-07-07 72.47 72.97 72.35 72.82 0.0M
2025-07-04 71.86 72.73 71.84 72.47 0.0M
2025-07-03 70.77 71.86 70.64 71.86 0.0M
2025-07-02 71.16 71.37 70.51 70.68 0.0M
2025-07-01 71.15 71.26 70.52 71.16 0.0M
2025-06-30 70.65 71.32 70.53 71.20 0.0M
2025-06-27 69.06 70.72 68.99 70.65 0.0M
2025-06-26 68.95 69.66 68.95 69.06 0.0M
2025-06-25 68.15 68.95 68.04 68.95 0.0M
2025-06-24 67.05 68.56 67.05 68.16 0.0M
2025-06-23 68.57 68.57 66.84 66.96 0.0M
2025-06-20 68.15 68.99 68.12 68.57 0.0M
2025-06-19 67.23 68.56 67.15 68.07 0.0M
2025-06-18 67.74 67.74 66.94 67.25 0.0M
2025-06-17 68.40 68.40 67.43 67.75 0.0M
2025-06-16 67.66 68.40 67.49 68.40 0.0M
2025-06-13 68.53 68.53 67.31 67.76 0.0M
2025-06-12 69.32 69.32 67.99 68.53 0.0M
2025-06-11 68.41 70.00 68.35 69.31 0.0M
2025-06-10 68.14 68.58 68.01 68.41 0.0M
2025-06-06 68.18 68.36 67.92 68.03 0.0M
2025-06-05 68.99 68.99 68.05 68.11 0.0M
2025-06-04 69.32 69.65 68.86 68.96 0.0M
2025-06-03 69.21 70.26 69.21 69.47 0.0M
2025-06-02 69.20 69.67 68.77 69.17 0.0M
2025-05-30 69.01 69.40 68.61 69.20 0.0M
2025-05-28 68.19 69.09 68.19 69.01 0.0M
2025-05-27 67.86 68.74 67.70 68.25 0.0M
2025-05-26 66.99 67.98 66.99 67.81 0.0M
2025-05-23 68.20 68.24 66.87 66.99 0.0M
2025-05-22 69.36 69.36 67.44 68.15 0.0M
2025-05-21 69.20 69.36 68.51 69.36 0.0M
2025-05-20 69.35 69.35 68.62 69.22 0.0M
2025-05-19 68.76 69.32 68.06 69.32 0.0M
2025-05-16 68.84 69.03 68.47 68.88 0.0M
2025-05-15 68.89 68.94 67.91 68.81 0.0M
2025-05-14 70.21 70.21 68.64 68.89 0.0M
2025-05-13 70.05 70.84 69.96 70.28 0.0M
2025-05-12 70.31 70.95 69.99 70.05 0.0M
2025-05-09 69.88 70.60 69.88 70.31 0.0M
2025-05-08 70.64 70.84 68.75 69.77 0.0M
2025-05-07 70.61 70.96 69.78 70.96 0.0M
2025-05-06 70.71 70.88 69.95 70.56 0.0M
2025-05-05 70.11 70.85 69.56 70.71 0.0M
2025-05-02 68.47 70.11 68.47 70.11 0.0M
2025-04-30 68.25 69.03 68.16 68.50 0.0M
2025-04-29 67.25 68.32 66.67 68.24 0.0M
2025-04-28 66.52 67.25 66.46 67.25 0.0M
2025-04-25 67.29 67.49 66.34 66.50 0.0M
2025-04-24 67.28 67.59 66.94 67.29 0.0M
2025-04-23 65.93 67.30 65.93 67.30 0.0M
2025-04-22 66.08 66.18 65.61 65.70 0.0M
2025-04-16 65.75 66.09 65.34 66.07 0.0M
2025-04-15 65.57 66.08 65.25 65.82 0.0M
2025-04-14 64.13 65.62 64.13 65.53 0.0M
2025-04-11 65.29 65.83 64.01 64.01 0.0M
2025-04-10 65.90 67.74 64.98 65.31 0.0M
2025-04-09 65.76 66.43 64.62 65.78 0.0M
2025-04-08 65.76 66.64 64.56 66.08 0.0M
2025-04-07 65.08 65.95 62.55 65.71 0.0M
2025-04-04 68.50 68.60 65.49 65.58 0.0M
2025-04-03 67.97 68.70 66.84 68.34 0.0M
2025-04-02 69.00 69.19 67.96 68.13 0.0M
2025-04-01 67.75 69.11 67.75 69.02 0.0M
2025-03-31 68.58 68.58 67.23 67.72 0.0M
2025-03-28 69.25 69.25 68.20 68.33 0.0M
2025-03-27 68.38 69.19 67.76 69.19 0.0M
2025-03-26 67.72 68.41 67.72 68.38 0.0M
2025-03-25 66.69 67.74 66.26 67.68 0.0M
2025-03-24 66.79 67.01 66.36 66.63 0.0M
2025-03-21 66.45 66.79 66.00 66.79 0.0M
2025-03-20 66.60 67.19 66.08 66.44 0.0M
2025-03-19 66.71 66.71 66.36 66.63 0.0M
2025-03-18 66.37 67.05 66.34 66.71 0.0M
2025-03-17 64.82 66.37 64.82 66.37 0.0M
2025-03-14 64.46 64.89 64.09 64.80 0.0M
2025-03-13 63.45 64.64 63.37 64.48 0.0M
2025-03-12 64.18 64.43 63.26 63.45 0.0M
2025-03-11 64.65 64.87 63.73 64.05 0.0M
2025-03-10 65.19 65.58 64.36 64.59 0.0M
2025-03-07 65.21 65.32 64.51 65.19 0.0M
2025-03-06 64.85 65.92 64.85 65.13 0.0M
2025-03-05 64.03 65.21 64.03 64.83 0.0M
2025-03-04 65.19 65.19 63.88 64.03 0.0M
2025-03-03 64.92 65.64 64.92 65.21 0.0M
2025-02-28 64.73 65.23 64.47 64.92 0.0M
2025-02-27 65.69 65.69 64.56 64.73 0.0M
2025-02-26 65.61 66.08 65.41 65.86 0.0M
2025-02-25 65.17 65.82 64.96 65.59 0.0M
2025-02-24 65.36 65.47 64.96 65.15 0.0M
2025-02-21 64.90 65.63 64.90 65.44 0.0M
2025-02-20 65.09 65.17 64.51 64.90 0.0M
2025-02-19 65.11 65.70 64.89 65.09 0.0M
2025-02-18 65.43 65.63 65.01 65.02 0.0M
2025-02-17 64.93 65.69 64.63 65.43 0.0M
2025-02-14 64.84 65.50 64.67 64.93 0.0M
2025-02-13 64.46 65.42 64.23 64.84 0.0M
2025-02-12 64.08 64.66 63.87 64.36 0.0M
2025-02-11 63.84 64.06 63.25 64.00 0.0M
2025-02-10 64.46 64.62 63.84 63.94 0.0M
2025-02-07 64.89 65.18 64.26 64.37 0.0M
2025-02-06 63.68 64.97 63.68 64.89 0.0M
2025-02-05 64.04 64.10 63.33 63.72 0.0M
2025-02-04 63.84 64.47 63.84 64.04 0.0M
2025-02-03 64.61 64.61 63.42 63.84 0.0M
2025-01-31 64.83 64.95 64.12 64.64 0.0M
2025-01-30 63.66 64.70 63.66 64.70 0.0M
2025-01-29 63.54 65.08 63.54 63.67 0.0M
2025-01-28 62.75 63.60 62.61 63.54 0.0M
2025-01-27 61.86 62.81 61.86 62.75 0.0M
2025-01-24 61.98 62.49 61.65 61.84 0.0M
2025-01-23 61.58 62.01 61.42 61.96 0.0M
2025-01-22 61.67 61.81 61.20 61.46 0.0M
2025-01-21 61.56 61.95 61.55 61.67 0.0M
2025-01-20 61.30 61.96 61.20 61.56 0.0M
2025-01-17 61.25 61.62 61.05 61.32 0.0M
2025-01-16 60.91 61.49 60.74 61.25 0.0M
2025-01-15 61.02 61.34 60.82 60.91 0.0M
2025-01-14 60.70 61.54 60.67 61.06 0.0M
2025-01-13 62.16 62.16 60.32 60.47 0.0M
2025-01-10 62.43 62.52 61.86 62.16 0.0M
2025-01-09 61.96 62.93 61.74 62.43 0.0M
2025-01-08 61.69 62.07 61.37 61.95 0.0M
2025-01-07 61.75 61.83 61.34 61.68 0.0M
2025-01-06 62.19 62.26 61.44 61.78 0.0M
2025-01-03 62.56 62.63 62.05 62.18 0.0M
2025-01-02 61.97 63.02 61.97 62.58 0.0M