OBX Uncapped Price Return (OBXUP)

OBXUP
🏛️ 挪威 →
146.71
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
09:00 146.10 146.34 146.10 146.25 0.0K
09:01 146.27 146.35 146.27 146.31 0.0K
09:02 146.32 146.34 146.29 146.29 0.0K
09:03 146.28 146.28 146.18 146.18 0.0K
09:04 146.13 146.14 146.11 146.11 0.0K
09:05 146.14 146.14 146.09 146.09 0.0K
09:06 146.13 146.17 146.13 146.16 0.0K
09:07 146.16 146.16 146.13 146.16 0.0K
09:08 146.15 146.15 146.12 146.12 0.0K
09:09 146.12 146.17 146.12 146.14 0.0K
09:10 146.13 146.14 146.13 146.13 0.0K
09:11 146.15 146.16 146.14 146.14 0.0K
09:12 146.12 146.14 146.12 146.14 0.0K
09:13 146.11 146.11 146.06 146.06 0.0K
09:14 146.07 146.07 145.98 145.98 0.0K
09:15 146.00 146.00 145.88 145.88 0.0K
09:16 145.89 145.92 145.87 145.87 0.0K
09:17 145.87 145.89 145.86 145.89 0.0K
09:18 145.87 145.90 145.87 145.90 0.0K
09:19 145.92 145.94 145.92 145.94 0.0K
09:20 145.87 145.87 145.80 145.80 0.0K
09:21 145.80 145.80 145.76 145.76 0.0K
09:22 145.73 145.73 145.67 145.67 0.0K
09:23 145.64 145.66 145.64 145.65 0.0K
09:24 145.62 145.66 145.62 145.66 0.0K
09:25 145.66 145.72 145.66 145.72 0.0K
09:26 145.72 145.78 145.72 145.78 0.0K
09:27 145.78 145.82 145.78 145.82 0.0K
09:28 145.88 145.91 145.88 145.91 0.0K
09:29 145.94 145.96 145.93 145.96 0.0K
09:30 145.97 146.04 145.97 146.04 0.0K
09:31 146.06 146.10 146.06 146.10 0.0K
09:32 146.09 146.14 146.09 146.14 0.0K
09:33 146.15 146.16 146.15 146.16 0.0K
09:34 146.18 146.22 146.18 146.20 0.0K
09:35 146.24 146.29 146.24 146.29 0.0K
09:36 146.29 146.29 146.25 146.25 0.0K
09:37 146.28 146.32 146.28 146.32 0.0K
09:38 146.32 146.36 146.32 146.36 0.0K
09:39 146.35 146.37 146.35 146.37 0.0K
09:40 146.38 146.38 146.34 146.34 0.0K
09:41 146.34 146.35 146.34 146.34 0.0K
09:42 146.34 146.35 146.33 146.34 0.0K
09:43 146.33 146.34 146.31 146.34 0.0K
09:44 146.34 146.36 146.34 146.36 0.0K
09:45 146.39 146.39 146.37 146.38 0.0K
09:46 146.37 146.41 146.37 146.41 0.0K
09:47 146.41 146.41 146.39 146.39 0.0K
09:48 146.40 146.42 146.40 146.42 0.0K
09:49 146.40 146.43 146.40 146.42 0.0K
09:50 146.40 146.40 146.38 146.38 0.0K
09:51 146.38 146.38 146.32 146.32 0.0K
09:52 146.32 146.33 146.30 146.30 0.0K
09:53 146.29 146.29 146.26 146.26 0.0K
09:54 146.25 146.28 146.25 146.28 0.0K
09:55 146.26 146.26 146.24 146.25 0.0K
09:56 146.24 146.24 146.19 146.19 0.0K
09:57 146.18 146.18 146.12 146.12 0.0K
09:58 146.12 146.12 146.05 146.05 0.0K
09:59 146.04 146.04 146.02 146.03 0.0K
10:00 146.04 146.06 146.03 146.06 0.0K
10:01 146.08 146.09 146.06 146.09 0.0K
10:02 146.08 146.09 146.07 146.09 0.0K
10:03 146.10 146.11 146.09 146.10 0.0K
10:04 146.11 146.13 146.11 146.13 0.0K
10:05 146.13 146.13 146.13 146.13 0.0K
10:06 146.12 146.12 146.09 146.09 0.0K
10:07 146.06 146.06 146.05 146.05 0.0K
10:08 146.08 146.08 146.08 146.08 0.0K
10:09 146.09 146.10 146.09 146.09 0.0K
10:10 146.08 146.08 146.07 146.08 0.0K
10:11 146.07 146.07 146.06 146.07 0.0K
10:12 146.08 146.09 146.07 146.07 0.0K
10:13 146.06 146.08 146.06 146.08 0.0K
10:14 146.07 146.07 146.06 146.07 0.0K
10:15 146.07 146.10 146.07 146.09 0.0K
10:16 146.09 146.09 146.07 146.07 0.0K
10:17 146.07 146.08 146.05 146.05 0.0K
10:18 146.05 146.07 146.05 146.07 0.0K
10:19 146.05 146.08 146.05 146.07 0.0K
10:20 146.08 146.08 146.06 146.07 0.0K
10:21 146.07 146.09 146.07 146.08 0.0K
10:22 146.08 146.09 146.08 146.09 0.0K
10:23 146.06 146.07 146.05 146.07 0.0K
10:24 146.06 146.06 146.05 146.05 0.0K
10:25 146.05 146.07 146.05 146.07 0.0K
10:26 146.07 146.08 146.07 146.07 0.0K
10:27 146.06 146.06 146.04 146.05 0.0K
10:28 146.03 146.03 146.02 146.03 0.0K
10:29 146.04 146.04 146.02 146.02 0.0K
10:30 146.03 146.05 146.03 146.05 0.0K
10:31 146.04 146.07 146.04 146.07 0.0K
10:32 146.08 146.08 146.04 146.04 0.0K
10:33 146.04 146.06 146.04 146.05 0.0K
10:34 146.04 146.05 146.04 146.05 0.0K
10:35 146.05 146.05 146.01 146.02 0.0K
10:36 146.03 146.03 146.03 146.03 0.0K
10:37 146.03 146.04 146.03 146.03 0.0K
10:38 146.04 146.06 146.03 146.06 0.0K
10:39 146.06 146.07 146.06 146.06 0.0K
10:40 146.07 146.07 146.05 146.07 0.0K
10:41 146.08 146.08 146.07 146.07 0.0K
10:42 146.07 146.10 146.07 146.10 0.0K
10:43 146.11 146.11 146.10 146.11 0.0K
10:44 146.11 146.11 146.10 146.10 0.0K
10:45 146.09 146.09 146.07 146.07 0.0K
10:46 146.07 146.07 146.05 146.05 0.0K
10:47 146.03 146.04 146.03 146.03 0.0K
10:48 146.03 146.03 146.01 146.01 0.0K
10:49 146.00 146.00 145.97 145.97 0.0K
10:50 145.97 145.97 145.96 145.96 0.0K
10:51 145.96 145.96 145.94 145.94 0.0K
10:52 145.94 145.94 145.93 145.94 0.0K
10:53 145.94 145.94 145.93 145.94 0.0K
10:54 145.94 145.95 145.93 145.95 0.0K
10:55 145.94 145.94 145.92 145.92 0.0K
10:56 145.91 145.91 145.90 145.90 0.0K
10:57 145.90 145.90 145.88 145.89 0.0K
10:58 145.90 145.91 145.89 145.91 0.0K
10:59 145.91 145.93 145.90 145.93 0.0K
11:00 145.92 145.92 145.89 145.89 0.0K
11:01 145.89 145.89 145.86 145.86 0.0K
11:02 145.85 145.85 145.84 145.84 0.0K
11:03 145.83 145.83 145.82 145.82 0.0K
11:04 145.80 145.80 145.79 145.80 0.0K
11:05 145.78 145.78 145.76 145.78 0.0K
11:06 145.79 145.79 145.77 145.77 0.0K
11:07 145.78 145.80 145.78 145.80 0.0K
11:08 145.78 145.78 145.77 145.77 0.0K
11:09 145.77 145.79 145.77 145.79 0.0K
11:10 145.77 145.79 145.77 145.78 0.0K
11:11 145.78 145.79 145.78 145.79 0.0K
11:12 145.80 145.82 145.80 145.81 0.0K
11:13 145.82 145.85 145.82 145.85 0.0K
11:14 145.85 145.87 145.85 145.87 0.0K
11:15 145.87 145.87 145.86 145.86 0.0K
11:16 145.86 145.86 145.83 145.84 0.0K
11:17 145.84 145.86 145.84 145.86 0.0K
11:18 145.87 145.92 145.87 145.92 0.0K
11:19 145.91 145.91 145.89 145.89 0.0K
11:20 145.89 145.89 145.88 145.88 0.0K
11:21 145.86 145.87 145.86 145.86 0.0K
11:22 145.86 145.86 145.84 145.84 0.0K
11:23 145.84 145.84 145.82 145.83 0.0K
11:24 145.82 145.82 145.80 145.80 0.0K
11:25 145.79 145.79 145.75 145.75 0.0K
11:26 145.76 145.76 145.76 145.76 0.0K
11:27 145.76 145.76 145.74 145.76 0.0K
11:28 145.77 145.77 145.76 145.76 0.0K
11:29 145.78 145.78 145.77 145.77 0.0K
11:30 145.77 145.78 145.77 145.78 0.0K
11:31 145.78 145.78 145.76 145.76 0.0K
11:32 145.76 145.79 145.76 145.79 0.0K
11:33 145.79 145.81 145.79 145.81 0.0K
11:34 145.80 145.81 145.80 145.80 0.0K
11:35 145.82 145.83 145.82 145.83 0.0K
11:36 145.83 145.92 145.81 145.92 0.0K
11:37 145.92 145.93 145.92 145.92 0.0K
11:38 145.93 145.94 145.93 145.94 0.0K
11:39 145.95 145.96 145.95 145.96 0.0K
11:40 145.97 145.98 145.97 145.97 0.0K
11:41 145.96 145.96 145.94 145.94 0.0K
11:42 145.94 145.95 145.94 145.95 0.0K
11:43 145.96 145.96 145.95 145.95 0.0K
11:44 145.95 145.95 145.94 145.95 0.0K
11:45 145.95 145.97 145.95 145.97 0.0K
11:46 145.97 145.99 145.97 145.99 0.0K
11:47 146.02 146.07 146.02 146.07 0.0K
11:48 146.08 146.12 146.08 146.12 0.0K
11:49 146.15 146.16 146.14 146.15 0.0K
11:50 146.15 146.15 146.15 146.15 0.0K
11:51 146.14 146.14 146.13 146.13 0.0K
11:52 146.14 146.16 146.14 146.16 0.0K
11:53 146.16 146.18 146.16 146.18 0.0K
11:54 146.19 146.19 146.18 146.18 0.0K
11:55 146.18 146.21 146.18 146.20 0.0K
11:56 146.23 146.23 146.20 146.20 0.0K
11:57 146.21 146.23 146.21 146.22 0.0K
11:58 146.21 146.22 146.21 146.22 0.0K
11:59 146.22 146.23 146.22 146.22 0.0K
12:00 146.22 146.23 146.22 146.23 0.0K
12:01 146.23 146.23 146.22 146.23 0.0K
12:02 146.25 146.25 146.24 146.25 0.0K
12:03 146.24 146.26 146.24 146.24 0.0K
12:04 146.21 146.23 146.21 146.23 0.0K
12:05 146.23 146.23 146.18 146.18 0.0K
12:06 146.16 146.19 146.16 146.19 0.0K
12:07 146.19 146.19 146.17 146.17 0.0K
12:08 146.17 146.17 146.14 146.14 0.0K
12:09 146.15 146.15 146.14 146.15 0.0K
12:10 146.16 146.18 146.16 146.18 0.0K
12:11 146.18 146.20 146.18 146.19 0.0K
12:12 146.19 146.19 146.18 146.18 0.0K
12:13 146.19 146.19 146.17 146.17 0.0K
12:14 146.16 146.19 146.16 146.18 0.0K
12:15 146.18 146.18 146.16 146.16 0.0K
12:16 146.15 146.15 146.14 146.14 0.0K
12:17 146.15 146.15 146.13 146.13 0.0K
12:18 146.10 146.11 146.10 146.11 0.0K
12:19 146.10 146.12 146.10 146.12 0.0K
12:20 146.11 146.11 146.11 146.11 0.0K
12:21 146.11 146.11 146.11 146.11 0.0K
12:22 146.12 146.12 146.12 146.12 0.0K
12:23 146.14 146.15 146.13 146.15 0.0K
12:24 146.15 146.15 146.13 146.13 0.0K
12:25 146.13 146.15 146.12 146.15 0.0K
12:26 146.17 146.17 146.15 146.15 0.0K
12:27 146.16 146.17 146.16 146.17 0.0K
12:28 146.16 146.16 146.16 146.16 0.0K
12:29 146.18 146.18 146.18 146.18 0.0K
12:30 146.17 146.19 146.16 146.19 0.0K
12:31 146.18 146.18 146.17 146.17 0.0K
12:32 146.18 146.18 146.17 146.18 0.0K
12:33 146.18 146.20 146.18 146.20 0.0K
12:34 146.21 146.21 146.21 146.21 0.0K
12:35 146.21 146.21 146.19 146.20 0.0K
12:36 146.20 146.20 146.19 146.20 0.0K
12:37 146.21 146.21 146.20 146.20 0.0K
12:38 146.20 146.23 146.20 146.23 0.0K
12:39 146.23 146.23 146.22 146.22 0.0K
12:40 146.21 146.21 146.21 146.21 0.0K
12:41 146.21 146.25 146.21 146.25 0.0K
12:42 146.25 146.25 146.24 146.25 0.0K
12:43 146.24 146.24 146.24 146.24 0.0K
12:44 146.23 146.24 146.22 146.22 0.0K
12:45 146.22 146.22 146.21 146.21 0.0K
12:46 146.21 146.24 146.21 146.24 0.0K
12:47 146.25 146.25 146.24 146.24 0.0K
12:48 146.24 146.24 146.23 146.23 0.0K
12:49 146.23 146.23 146.22 146.22 0.0K
12:50 146.22 146.22 146.21 146.21 0.0K
12:51 146.21 146.22 146.20 146.20 0.0K
12:52 146.19 146.20 146.19 146.20 0.0K
12:53 146.20 146.22 146.20 146.22 0.0K
12:54 146.20 146.20 146.20 146.20 0.0K
12:55 146.20 146.20 146.19 146.19 0.0K
12:56 146.18 146.19 146.18 146.19 0.0K
12:57 146.19 146.20 146.19 146.20 0.0K
12:58 146.20 146.20 146.17 146.17 0.0K
12:59 146.18 146.20 146.18 146.20 0.0K
13:00 146.21 146.21 146.19 146.19 0.0K
13:01 146.20 146.21 146.19 146.21 0.0K
13:02 146.21 146.23 146.21 146.23 0.0K
13:03 146.24 146.25 146.22 146.25 0.0K
13:04 146.25 146.26 146.25 146.26 0.0K
13:05 146.27 146.27 146.26 146.27 0.0K
13:06 146.27 146.27 146.27 146.27 0.0K
13:07 146.27 146.28 146.27 146.28 0.0K
13:08 146.28 146.28 146.28 146.28 0.0K
13:09 146.28 146.28 146.27 146.27 0.0K
13:10 146.28 146.28 146.27 146.27 0.0K
13:11 146.28 146.28 146.28 146.28 0.0K
13:12 146.29 146.30 146.29 146.30 0.0K
13:13 146.31 146.31 146.29 146.29 0.0K
13:14 146.30 146.31 146.30 146.30 0.0K
13:15 146.30 146.30 146.29 146.30 0.0K
13:16 146.30 146.30 146.29 146.29 0.0K
13:17 146.29 146.29 146.28 146.28 0.0K
13:18 146.27 146.27 146.27 146.27 0.0K
13:19 146.27 146.28 146.27 146.28 0.0K
13:20 146.28 146.29 146.27 146.27 0.0K
13:21 146.27 146.27 146.25 146.25 0.0K
13:22 146.25 146.29 146.25 146.29 0.0K
13:23 146.28 146.29 146.28 146.29 0.0K
13:24 146.28 146.31 146.28 146.31 0.0K
13:25 146.32 146.32 146.31 146.31 0.0K
13:26 146.31 146.32 146.31 146.32 0.0K
13:27 146.33 146.33 146.33 146.33 0.0K
13:28 146.33 146.33 146.33 146.33 0.0K
13:29 146.32 146.35 146.32 146.35 0.0K
13:30 146.35 146.36 146.35 146.36 0.0K
13:31 146.36 146.38 146.36 146.38 0.0K
13:32 146.37 146.38 146.37 146.38 0.0K
13:33 146.38 146.40 146.38 146.40 0.0K
13:34 146.40 146.40 146.40 146.40 0.0K
13:35 146.40 146.40 146.38 146.38 0.0K
13:36 146.38 146.38 146.38 146.38 0.0K
13:37 146.39 146.40 146.39 146.40 0.0K
13:38 146.40 146.41 146.40 146.41 0.0K
13:39 146.40 146.40 146.39 146.40 0.0K
13:40 146.41 146.42 146.41 146.42 0.0K
13:41 146.43 146.43 146.42 146.43 0.0K
13:42 146.44 146.47 146.43 146.47 0.0K
13:43 146.46 146.49 146.46 146.49 0.0K
13:44 146.47 146.47 146.45 146.46 0.0K
13:45 146.46 146.46 146.44 146.44 0.0K
13:46 146.43 146.44 146.43 146.44 0.0K
13:47 146.44 146.45 146.44 146.45 0.0K
13:48 146.45 146.47 146.45 146.47 0.0K
13:49 146.47 146.48 146.47 146.48 0.0K
13:50 146.48 146.50 146.48 146.50 0.0K
13:51 146.51 146.54 146.51 146.54 0.0K
13:52 146.53 146.55 146.53 146.55 0.0K
13:53 146.53 146.54 146.52 146.54 0.0K
13:54 146.54 146.54 146.52 146.52 0.0K
13:55 146.52 146.52 146.44 146.44 0.0K
13:56 146.44 146.47 146.44 146.47 0.0K
13:57 146.47 146.48 146.47 146.48 0.0K
13:58 146.48 146.48 146.47 146.47 0.0K
13:59 146.47 146.47 146.47 146.47 0.0K
14:00 146.46 146.46 146.44 146.44 0.0K
14:01 146.44 146.44 146.43 146.43 0.0K
14:02 146.48 146.48 146.47 146.48 0.0K
14:03 146.48 146.49 146.48 146.49 0.0K
14:04 146.49 146.49 146.49 146.49 0.0K
14:05 146.50 146.50 146.49 146.49 0.0K
14:06 146.49 146.51 146.49 146.51 0.0K
14:07 146.51 146.52 146.51 146.52 0.0K
14:08 146.52 146.52 146.51 146.51 0.0K
14:09 146.51 146.55 146.51 146.55 0.0K
14:10 146.55 146.58 146.55 146.58 0.0K
14:11 146.58 146.58 146.56 146.56 0.0K
14:12 146.54 146.58 146.54 146.58 0.0K
14:13 146.58 146.58 146.57 146.57 0.0K
14:14 146.58 146.60 146.58 146.60 0.0K
14:15 146.59 146.59 146.58 146.59 0.0K
14:16 146.60 146.61 146.60 146.61 0.0K
14:17 146.62 146.65 146.62 146.65 0.0K
14:18 146.65 146.65 146.62 146.62 0.0K
14:19 146.63 146.63 146.62 146.62 0.0K
14:20 146.63 146.63 146.63 146.63 0.0K
14:21 146.63 146.64 146.63 146.64 0.0K
14:22 146.64 146.64 146.63 146.63 0.0K
14:23 146.64 146.64 146.63 146.63 0.0K
14:24 146.63 146.63 146.63 146.63 0.0K
14:25 146.63 146.64 146.63 146.64 0.0K
14:26 146.64 146.65 146.63 146.63 0.0K
14:27 146.63 146.63 146.62 146.62 0.0K
14:28 146.61 146.64 146.61 146.64 0.0K
14:29 146.64 146.65 146.64 146.65 0.0K
14:30 146.65 146.65 146.64 146.64 0.0K
14:31 146.66 146.66 146.65 146.65 0.0K
14:32 146.65 146.65 146.63 146.63 0.0K
14:33 146.63 146.63 146.62 146.62 0.0K
14:34 146.61 146.61 146.61 146.61 0.0K
14:35 146.61 146.61 146.60 146.61 0.0K
14:36 146.62 146.66 146.62 146.66 0.0K
14:37 146.66 146.66 146.65 146.65 0.0K
14:38 146.65 146.66 146.65 146.66 0.0K
14:39 146.65 146.66 146.65 146.66 0.0K
14:40 146.66 146.69 146.66 146.69 0.0K
14:41 146.68 146.68 146.67 146.67 0.0K
14:42 146.68 146.68 146.66 146.66 0.0K
14:43 146.67 146.68 146.67 146.68 0.0K
14:44 146.68 146.69 146.68 146.68 0.0K
14:45 146.68 146.69 146.68 146.69 0.0K
14:46 146.68 146.68 146.65 146.65 0.0K
14:47 146.65 146.65 146.64 146.64 0.0K
14:48 146.63 146.63 146.60 146.60 0.0K
14:49 146.60 146.62 146.60 146.62 0.0K
14:50 146.64 146.64 146.63 146.63 0.0K
14:51 146.64 146.65 146.64 146.65 0.0K
14:52 146.65 146.66 146.64 146.64 0.0K
14:53 146.65 146.65 146.63 146.63 0.0K
14:54 146.63 146.64 146.63 146.63 0.0K
14:55 146.63 146.63 146.62 146.63 0.0K
14:56 146.62 146.63 146.62 146.63 0.0K
14:57 146.63 146.63 146.62 146.62 0.0K
14:58 146.63 146.63 146.63 146.63 0.0K
14:59 146.64 146.64 146.58 146.58 0.0K
15:00 146.58 146.59 146.58 146.59 0.0K
15:01 146.59 146.61 146.59 146.61 0.0K
15:02 146.60 146.61 146.60 146.61 0.0K
15:03 146.61 146.63 146.61 146.63 0.0K
15:04 146.62 146.64 146.61 146.64 0.0K
15:05 146.63 146.65 146.63 146.65 0.0K
15:06 146.65 146.65 146.63 146.63 0.0K
15:07 146.62 146.63 146.62 146.63 0.0K
15:08 146.63 146.63 146.60 146.60 0.0K
15:09 146.61 146.62 146.61 146.62 0.0K
15:10 146.63 146.63 146.62 146.62 0.0K
15:11 146.62 146.63 146.62 146.63 0.0K
15:12 146.64 146.64 146.62 146.62 0.0K
15:13 146.63 146.64 146.63 146.64 0.0K
15:14 146.64 146.64 146.63 146.63 0.0K
15:15 146.63 146.63 146.62 146.62 0.0K
15:16 146.62 146.62 146.59 146.59 0.0K
15:17 146.60 146.61 146.60 146.61 0.0K
15:18 146.61 146.61 146.60 146.60 0.0K
15:19 146.60 146.60 146.59 146.59 0.0K
15:20 146.59 146.59 146.59 146.59 0.0K
15:21 146.56 146.56 146.56 146.56 0.0K
15:22 146.57 146.59 146.57 146.59 0.0K
15:23 146.59 146.59 146.58 146.59 0.0K
15:24 146.60 146.62 146.60 146.62 0.0K
15:25 146.62 146.66 146.62 146.66 0.0K
15:26 146.68 146.68 146.67 146.68 0.0K
15:27 146.70 146.70 146.70 146.70 0.0K
15:28 146.70 146.70 146.69 146.70 0.0K
15:29 146.70 146.73 146.70 146.73 0.0K
15:30 146.71 146.77 146.70 146.77 0.0K
15:31 146.81 146.81 146.72 146.72 0.0K
15:32 146.67 146.73 146.67 146.72 0.0K
15:33 146.74 146.75 146.72 146.75 0.0K
15:34 146.76 146.82 146.76 146.82 0.0K
15:35 146.82 146.83 146.79 146.83 0.0K
15:36 146.84 146.93 146.84 146.92 0.0K
15:37 146.90 146.91 146.90 146.91 0.0K
15:38 146.87 146.88 146.85 146.85 0.0K
15:39 146.82 146.88 146.82 146.88 0.0K
15:40 146.87 146.87 146.87 146.87 0.0K
15:41 146.88 146.92 146.88 146.92 0.0K
15:42 146.95 146.97 146.95 146.96 0.0K
15:43 146.96 146.97 146.96 146.97 0.0K
15:44 146.96 147.00 146.96 147.00 0.0K
15:45 147.00 147.00 146.96 146.99 0.0K
15:46 146.98 147.01 146.98 147.00 0.0K
15:47 147.00 147.03 147.00 147.03 0.0K
15:48 147.03 147.03 147.02 147.02 0.0K
15:49 147.00 147.00 146.97 146.97 0.0K
15:50 146.95 146.97 146.95 146.97 0.0K
15:51 146.97 146.97 146.97 146.97 0.0K
15:52 146.97 146.97 146.95 146.95 0.0K
15:53 146.94 146.94 146.88 146.88 0.0K
15:54 146.87 146.89 146.87 146.88 0.0K
15:55 146.87 146.88 146.87 146.87 0.0K
15:56 146.88 146.88 146.85 146.85 0.0K
15:57 146.84 146.86 146.84 146.86 0.0K
15:58 146.83 146.85 146.83 146.85 0.0K
15:59 146.87 146.89 146.87 146.89 0.0K
16:00 146.91 146.93 146.89 146.89 0.0K
16:01 146.89 146.89 146.84 146.84 0.0K
16:02 146.84 146.86 146.81 146.81 0.0K
16:03 146.81 146.81 146.79 146.81 0.0K
16:04 146.81 146.81 146.79 146.80 0.0K
16:05 146.80 146.81 146.80 146.81 0.0K
16:06 146.81 146.85 146.81 146.85 0.0K
16:07 146.88 146.88 146.86 146.86 0.0K
16:08 146.86 146.86 146.83 146.85 0.0K
16:09 146.86 146.87 146.85 146.87 0.0K
16:10 146.86 146.86 146.84 146.84 0.0K
16:11 146.83 146.83 146.83 146.83 0.0K
16:12 146.83 146.84 146.82 146.82 0.0K
16:13 146.82 146.83 146.82 146.82 0.0K
16:14 146.82 146.83 146.82 146.83 0.0K
16:15 146.84 146.84 146.82 146.82 0.0K
16:16 146.83 146.84 146.83 146.84 0.0K
16:17 146.85 146.90 146.85 146.89 0.0K
16:18 146.90 146.90 146.89 146.89 0.0K
16:19 146.86 146.91 146.86 146.90 0.0K
16:20 146.89 146.89 146.89 146.89 0.0K
16:21 146.89 146.89 146.89 146.89 0.0K
16:22 146.89 146.89 146.89 146.89 0.0K
16:23 146.89 146.89 146.89 146.89 0.0K
16:24 146.89 146.89 146.89 146.89 0.0K
16:25 146.89 146.89 146.71 146.71 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 146.10 147.03 145.62 146.71 0.0M
2025-09-25 146.36 147.13 146.01 146.01 0.0M
2025-09-24 145.64 146.56 145.27 146.38 0.0M
2025-09-23 144.24 145.79 144.23 145.54 0.0M
2025-09-22 144.45 144.81 144.03 144.24 0.0M
2025-09-19 144.86 145.50 144.46 144.46 0.0M
2025-09-18 144.94 145.57 144.36 144.84 0.0M
2025-09-17 145.61 145.66 144.62 144.94 0.0M
2025-09-16 146.28 146.45 145.31 145.58 0.0M
2025-09-15 145.64 146.45 145.52 146.30 0.0M
2025-09-12 145.34 145.86 144.89 145.62 0.0M
2025-09-11 145.46 146.19 145.08 145.35 0.0M
2025-09-10 144.31 145.48 144.14 145.48 0.0M
2025-09-09 143.61 144.33 143.41 144.33 0.0M
2025-09-08 143.12 144.16 143.12 143.59 0.0M
2025-09-05 143.74 144.19 143.11 143.15 0.0M
2025-09-04 142.75 143.91 142.36 143.72 0.0M
2025-09-03 144.15 144.30 142.66 142.76 0.0M
2025-09-02 145.27 145.56 143.57 144.15 0.0M
2025-09-01 145.08 145.33 144.91 145.29 0.0M
2025-08-29 144.23 145.60 144.23 145.09 0.0M
2025-08-28 145.16 145.49 144.13 144.21 0.0M
2025-08-27 146.37 146.37 145.08 145.16 0.0M
2025-08-26 146.57 146.60 145.72 146.39 0.0M
2025-08-25 146.64 146.65 145.91 146.57 0.0M
2025-08-22 146.14 146.88 146.14 146.67 0.0M
2025-08-21 144.92 146.17 144.92 146.13 0.0M
2025-08-20 143.84 144.95 143.41 144.86 0.0M
2025-08-19 143.81 144.22 143.46 143.84 0.0M
2025-08-18 144.35 144.35 143.33 143.81 0.0M
2025-08-15 144.13 144.95 143.86 144.35 0.0M
2025-08-14 143.84 144.44 143.84 144.08 0.0M
2025-08-13 143.39 144.02 143.26 143.84 0.0M
2025-08-12 142.46 143.47 142.46 143.39 0.0M
2025-08-11 143.27 143.27 142.16 142.44 0.0M
2025-08-08 143.12 144.38 143.05 143.28 0.0M
2025-08-07 143.65 143.65 142.45 143.12 0.0M
2025-08-06 143.49 144.16 143.38 143.64 0.0M
2025-08-05 143.02 144.05 142.96 143.49 0.0M
2025-08-04 141.97 143.24 141.97 142.99 0.0M
2025-08-01 143.72 143.72 141.66 141.96 0.0M
2025-07-31 143.57 143.88 143.20 143.70 0.0M
2025-07-30 144.51 145.01 143.04 143.55 0.0M
2025-07-29 143.49 144.51 143.49 144.51 0.0M
2025-07-28 142.50 143.62 142.50 143.49 0.0M
2025-07-25 143.48 143.69 142.37 142.46 0.0M
2025-07-24 142.69 144.28 142.69 143.50 0.0M
2025-07-23 142.70 143.44 142.38 142.69 0.0M
2025-07-22 142.60 143.20 142.46 142.75 0.0M
2025-07-21 143.41 143.44 142.33 142.33 0.0M
2025-07-18 143.16 143.67 142.90 143.42 0.0M
2025-07-17 142.73 143.47 142.43 143.14 0.0M
2025-07-16 143.50 143.61 142.63 142.63 0.0M
2025-07-15 144.03 144.24 143.15 143.48 0.0M
2025-07-14 144.05 144.97 143.29 144.02 0.0M
2025-07-11 144.52 144.52 143.16 144.04 0.0M
2025-07-10 143.59 144.75 143.59 144.51 0.0M
2025-07-09 144.66 145.39 143.57 143.57 0.0M
2025-07-08 144.99 145.28 144.46 145.23 0.0M
2025-07-07 144.76 145.04 144.43 144.99 0.0M
2025-07-04 144.60 144.90 143.95 144.75 0.0M
2025-07-03 144.01 145.02 144.01 144.60 0.0M
2025-07-02 143.01 144.23 142.50 144.02 0.0M
2025-07-01 144.28 144.40 142.98 142.98 0.0M
2025-06-30 143.12 144.29 143.12 144.29 0.0M
2025-06-27 142.22 143.58 142.22 143.12 0.0M
2025-06-26 142.18 142.70 141.81 142.23 0.0M
2025-06-25 143.01 143.14 141.60 142.23 0.0M
2025-06-24 146.17 146.23 142.38 143.00 0.0M
2025-06-23 147.30 148.16 146.11 146.11 0.0M
2025-06-20 147.44 147.78 146.49 147.27 0.0M
2025-06-19 146.84 147.44 146.56 147.44 0.0M
2025-06-18 146.66 147.22 146.55 146.91 0.0M
2025-06-17 146.19 147.04 145.68 146.73 0.0M
2025-06-16 145.69 147.14 145.69 146.24 0.0M
2025-06-13 144.62 146.13 144.60 145.69 0.0M
2025-06-12 143.63 144.46 143.14 144.27 0.0M
2025-06-11 142.82 143.83 142.56 143.64 0.0M
2025-06-10 141.21 142.97 141.21 142.87 0.0M
2025-06-06 141.33 141.94 141.21 141.21 0.0M
2025-06-05 140.85 142.15 140.63 141.33 0.0M
2025-06-04 140.17 141.10 139.98 140.85 0.0M
2025-06-03 140.23 140.80 139.71 140.16 0.0M
2025-06-02 139.24 140.66 139.00 140.24 0.0M
2025-05-30 139.81 140.51 139.25 139.25 0.0M
2025-05-28 140.85 141.62 139.77 139.83 0.0M
2025-05-27 139.74 141.11 139.66 140.85 0.0M
2025-05-26 138.21 139.93 138.21 139.74 0.0M
2025-05-23 138.03 139.32 136.45 138.21 0.0M
2025-05-22 140.34 140.34 137.52 138.03 0.0M
2025-05-21 139.45 140.35 139.45 140.33 0.0M
2025-05-20 139.23 139.86 138.62 139.45 0.0M
2025-05-19 139.63 139.63 138.11 139.22 0.0M
2025-05-16 138.07 139.78 138.07 139.63 0.0M
2025-05-15 137.00 138.03 135.78 138.03 0.0M
2025-05-14 136.33 137.31 136.33 137.00 0.0M
2025-05-13 135.81 136.49 135.46 136.30 0.0M
2025-05-12 135.06 136.43 135.02 135.82 0.0M
2025-05-09 136.16 136.42 135.05 135.05 0.0M
2025-05-08 136.23 137.30 135.99 136.16 0.0M
2025-05-07 135.84 136.35 135.33 136.22 0.0M
2025-05-06 136.41 136.67 135.23 135.83 0.0M
2025-05-05 135.91 136.37 134.94 136.32 0.0M
2025-05-02 134.03 135.91 134.03 135.91 0.0M
2025-04-30 134.15 134.15 132.89 134.02 0.0M
2025-04-29 133.81 134.06 132.75 134.06 0.0M
2025-04-28 132.90 133.88 132.90 133.81 0.0M
2025-04-25 132.64 133.89 132.41 132.87 0.0M
2025-04-24 132.73 133.51 132.44 132.92 0.0M
2025-04-23 131.67 133.65 131.67 132.73 0.0M
2025-04-22 132.33 132.43 130.84 131.60 0.0M
2025-04-16 132.32 132.32 130.69 132.31 0.0M
2025-04-15 131.36 132.81 131.36 132.32 0.0M
2025-04-14 128.84 131.65 128.84 131.35 0.0M
2025-04-11 128.17 129.64 127.04 128.81 0.0M
2025-04-10 124.85 131.65 124.85 128.16 0.0M
2025-04-09 128.49 128.49 122.82 124.66 0.0M
2025-04-08 127.56 129.02 125.61 128.55 0.0M
2025-04-07 127.93 129.08 120.56 127.51 0.0M
2025-04-04 135.04 135.04 128.13 128.13 0.0M
2025-04-03 137.75 137.75 134.35 134.96 0.0M
2025-04-02 139.92 140.50 137.93 138.15 0.0M
2025-04-01 139.83 140.90 139.82 139.92 0.0M
2025-03-31 139.17 140.03 137.82 139.80 0.0M
2025-03-28 141.17 141.17 138.88 139.16 0.0M
2025-03-27 142.02 142.02 139.83 141.15 0.0M
2025-03-26 141.11 142.11 140.85 142.02 0.0M
2025-03-25 140.64 141.92 140.60 140.97 0.0M
2025-03-24 140.88 141.62 140.36 140.64 0.0M
2025-03-21 141.66 141.90 140.27 140.83 0.0M
2025-03-20 142.18 142.64 140.53 141.66 0.0M
2025-03-19 140.98 142.23 140.84 142.16 0.0M
2025-03-18 140.26 141.51 140.26 140.99 0.0M
2025-03-17 138.55 140.25 138.55 140.25 0.0M
2025-03-14 137.57 138.58 137.34 138.54 0.0M
2025-03-13 135.47 137.58 135.47 137.57 0.0M
2025-03-12 136.24 136.75 135.48 135.48 0.0M
2025-03-11 137.07 137.72 135.83 136.23 0.0M
2025-03-10 137.32 137.55 136.52 137.11 0.0M
2025-03-07 135.90 137.33 135.48 137.33 0.0M
2025-03-06 135.45 136.88 135.06 135.90 0.0M
2025-03-05 134.84 136.68 134.84 135.42 0.0M
2025-03-04 138.28 138.28 134.39 134.39 0.0M
2025-03-03 136.82 139.06 136.82 138.42 0.0M
2025-02-28 136.64 136.64 135.61 136.31 0.0M
2025-02-27 137.32 137.32 135.91 136.66 0.0M
2025-02-26 136.55 137.43 136.55 137.35 0.0M
2025-02-25 136.91 137.66 136.51 136.55 0.0M
2025-02-24 137.09 137.88 136.64 136.94 0.0M
2025-02-21 136.62 137.79 136.62 137.09 0.0M
2025-02-20 136.91 136.93 136.15 136.62 0.0M
2025-02-19 135.86 137.14 135.86 136.91 0.0M
2025-02-18 135.79 136.44 135.24 135.88 0.0M
2025-02-17 135.67 136.33 135.16 135.77 0.0M
2025-02-14 135.09 136.13 134.49 135.67 0.0M
2025-02-13 135.42 135.42 133.79 135.10 0.0M
2025-02-12 137.96 137.96 135.22 135.39 0.0M
2025-02-11 136.05 137.93 136.05 137.93 0.0M
2025-02-10 135.80 136.77 135.79 136.07 0.0M
2025-02-07 136.94 136.94 135.45 135.78 0.0M
2025-02-06 137.12 138.65 136.88 136.96 0.0M
2025-02-05 138.04 138.96 136.95 137.15 0.0M
2025-02-04 136.88 138.05 136.30 137.99 0.0M
2025-02-03 138.33 138.33 135.89 136.87 0.0M
2025-01-31 138.86 138.94 138.04 138.41 0.0M
2025-01-30 137.97 138.86 137.97 138.86 0.0M
2025-01-29 136.85 137.97 136.85 137.97 0.0M
2025-01-28 136.45 137.63 135.96 136.79 0.0M
2025-01-27 136.22 136.45 135.38 136.45 0.0M
2025-01-24 137.55 138.26 136.24 136.24 0.0M
2025-01-23 136.31 137.60 136.28 137.60 0.0M
2025-01-22 136.10 137.27 136.08 136.31 0.0M
2025-01-21 136.83 136.83 135.48 136.10 0.0M
2025-01-20 137.17 137.33 136.83 136.84 0.0M
2025-01-17 136.40 137.29 136.40 137.19 0.0M
2025-01-16 136.57 137.71 136.23 136.38 0.0M
2025-01-15 135.65 136.81 135.65 136.72 0.0M
2025-01-14 135.65 136.50 135.44 135.63 0.0M
2025-01-13 135.16 135.65 134.27 135.65 0.0M
2025-01-10 134.32 135.64 134.26 135.18 0.0M
2025-01-09 133.77 134.68 133.70 134.27 0.0M
2025-01-08 134.03 134.83 133.39 133.77 0.0M
2025-01-07 133.02 133.92 132.38 133.92 0.0M
2025-01-06 133.09 133.57 132.17 133.03 0.0M
2025-01-03 132.68 133.46 132.14 133.10 0.0M
2025-01-02 129.35 132.88 129.35 132.68 0.0M