OMX Copenhagen Mid Cap (OMXCMCPI)

OMXCMCPI
🏛️ 丹麦 →
967.16
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
09:01 982.47 982.47 982.47 982.47 0.0K
09:02 981.44 981.44 981.44 981.44 0.0K
09:03 982.22 982.22 982.22 982.22 0.0K
09:04 981.42 981.42 981.42 981.42 0.0K
09:05 981.70 981.70 981.70 981.70 0.0K
09:06 981.93 981.93 981.93 981.93 0.0K
09:07 982.03 982.03 982.03 982.03 0.0K
09:08 982.31 982.31 982.31 982.31 0.0K
09:09 982.00 982.00 982.00 982.00 0.0K
09:10 981.29 981.29 981.29 981.29 0.0K
09:11 980.69 980.69 980.69 980.69 0.0K
09:12 981.03 981.03 981.03 981.03 0.0K
09:13 981.08 981.08 981.08 981.08 0.0K
09:14 980.83 980.83 980.83 980.83 0.0K
09:15 980.67 980.67 980.67 980.67 0.0K
09:16 980.45 980.45 980.45 980.45 0.0K
09:17 980.42 980.42 980.42 980.42 0.0K
09:18 980.32 980.32 980.32 980.32 0.0K
09:19 980.30 980.30 980.30 980.30 0.0K
09:20 979.91 979.91 979.91 979.91 0.0K
09:21 979.51 979.51 979.51 979.51 0.0K
09:22 979.70 979.70 979.70 979.70 0.0K
09:23 979.58 979.58 979.58 979.58 0.0K
09:24 980.12 980.12 980.12 980.12 0.0K
09:25 979.64 979.64 979.64 979.64 0.0K
09:26 979.81 979.81 979.81 979.81 0.0K
09:27 979.93 979.93 979.93 979.93 0.0K
09:28 980.45 980.45 980.45 980.45 0.0K
09:29 980.90 980.90 980.90 980.90 0.0K
09:30 980.59 980.59 980.59 980.59 0.0K
09:31 980.30 980.30 980.30 980.30 0.0K
09:32 980.05 980.05 980.05 980.05 0.0K
09:33 980.64 980.64 980.64 980.64 0.0K
09:34 980.68 980.68 980.68 980.68 0.0K
09:35 980.84 980.84 980.84 980.84 0.0K
09:36 980.67 980.67 980.67 980.67 0.0K
09:37 980.83 980.83 980.83 980.83 0.0K
09:38 981.12 981.12 981.12 981.12 0.0K
09:39 981.17 981.17 981.17 981.17 0.0K
09:40 981.34 981.34 981.34 981.34 0.0K
09:41 981.81 981.81 981.81 981.81 0.0K
09:42 981.53 981.53 981.53 981.53 0.0K
09:43 981.84 981.84 981.84 981.84 0.0K
09:44 982.16 982.16 982.16 982.16 0.0K
09:45 981.55 981.55 981.55 981.55 0.0K
09:46 981.96 981.96 981.96 981.96 0.0K
09:47 981.63 981.63 981.63 981.63 0.0K
09:48 981.68 981.68 981.68 981.68 0.0K
09:49 981.92 981.92 981.92 981.92 0.0K
09:50 981.97 981.97 981.97 981.97 0.0K
09:51 982.20 982.20 982.20 982.20 0.0K
09:52 982.27 982.27 982.27 982.27 0.0K
09:53 982.66 982.66 982.66 982.66 0.0K
09:54 983.27 983.27 983.27 983.27 0.0K
09:55 983.36 983.36 983.36 983.36 0.0K
09:56 983.61 983.61 983.61 983.61 0.0K
09:57 983.68 983.68 983.68 983.68 0.0K
09:58 983.75 983.75 983.75 983.75 0.0K
09:59 983.51 983.51 983.51 983.51 0.0K
10:00 983.42 983.42 983.42 983.42 0.0K
10:01 983.08 983.08 983.08 983.08 0.0K
10:02 982.91 982.91 982.91 982.91 0.0K
10:03 982.81 982.81 982.81 982.81 0.0K
10:04 982.62 982.62 982.62 982.62 0.0K
10:05 982.25 982.25 982.25 982.25 0.0K
10:06 982.65 982.65 982.65 982.65 0.0K
10:07 982.42 982.42 982.42 982.42 0.0K
10:08 982.21 982.21 982.21 982.21 0.0K
10:09 982.38 982.38 982.38 982.38 0.0K
10:10 982.47 982.47 982.47 982.47 0.0K
10:11 982.30 982.30 982.30 982.30 0.0K
10:12 982.44 982.44 982.44 982.44 0.0K
10:13 982.41 982.41 982.41 982.41 0.0K
10:14 983.10 983.10 983.10 983.10 0.0K
10:15 983.48 983.48 983.48 983.48 0.0K
10:16 983.50 983.50 983.50 983.50 0.0K
10:17 983.09 983.09 983.09 983.09 0.0K
10:18 983.01 983.01 983.01 983.01 0.0K
10:19 983.27 983.27 983.27 983.27 0.0K
10:20 983.50 983.50 983.50 983.50 0.0K
10:21 983.53 983.53 983.53 983.53 0.0K
10:22 983.96 983.96 983.96 983.96 0.0K
10:23 983.77 983.77 983.77 983.77 0.0K
10:24 983.65 983.65 983.65 983.65 0.0K
10:25 982.86 982.86 982.86 982.86 0.0K
10:26 982.93 982.93 982.93 982.93 0.0K
10:27 982.86 982.86 982.86 982.86 0.0K
10:28 983.03 983.03 983.03 983.03 0.0K
10:29 983.11 983.11 983.11 983.11 0.0K
10:30 983.10 983.10 983.10 983.10 0.0K
10:31 982.85 982.85 982.85 982.85 0.0K
10:32 982.71 982.71 982.71 982.71 0.0K
10:33 982.32 982.32 982.32 982.32 0.0K
10:34 981.82 981.82 981.82 981.82 0.0K
10:35 981.72 981.72 981.72 981.72 0.0K
10:36 981.67 981.67 981.67 981.67 0.0K
10:37 981.98 981.98 981.98 981.98 0.0K
10:38 981.78 981.78 981.78 981.78 0.0K
10:39 981.82 981.82 981.82 981.82 0.0K
10:40 981.95 981.95 981.95 981.95 0.0K
10:41 981.96 981.96 981.96 981.96 0.0K
10:42 981.86 981.86 981.86 981.86 0.0K
10:43 981.67 981.67 981.67 981.67 0.0K
10:44 981.77 981.77 981.77 981.77 0.0K
10:45 981.64 981.64 981.64 981.64 0.0K
10:46 981.72 981.72 981.72 981.72 0.0K
10:47 981.76 981.76 981.76 981.76 0.0K
10:48 981.94 981.94 981.94 981.94 0.0K
10:49 982.02 982.02 982.02 982.02 0.0K
10:50 982.04 982.04 982.04 982.04 0.0K
10:51 981.84 981.84 981.84 981.84 0.0K
10:53 981.87 981.87 981.87 981.87 0.0K
10:54 982.01 982.01 982.01 982.01 0.0K
10:55 981.97 981.97 981.97 981.97 0.0K
10:57 982.34 982.34 982.34 982.34 0.0K
10:58 982.51 982.51 982.51 982.51 0.0K
10:59 982.51 982.51 982.51 982.51 0.0K
11:00 982.17 982.17 982.17 982.17 0.0K
11:01 982.34 982.34 982.34 982.34 0.0K
11:02 982.18 982.18 982.18 982.18 0.0K
11:04 981.96 981.96 981.96 981.96 0.0K
11:05 981.97 981.97 981.97 981.97 0.0K
11:06 981.89 981.89 981.89 981.89 0.0K
11:07 981.85 981.85 981.85 981.85 0.0K
11:08 981.72 981.72 981.72 981.72 0.0K
11:09 981.13 981.13 981.13 981.13 0.0K
11:10 981.24 981.24 981.24 981.24 0.0K
11:11 981.35 981.35 981.35 981.35 0.0K
11:13 981.47 981.47 981.47 981.47 0.0K
11:14 981.35 981.35 981.35 981.35 0.0K
11:15 981.62 981.62 981.62 981.62 0.0K
11:16 981.36 981.36 981.36 981.36 0.0K
11:17 981.38 981.38 981.38 981.38 0.0K
11:18 981.47 981.47 981.47 981.47 0.0K
11:19 981.66 981.66 981.66 981.66 0.0K
11:20 981.46 981.46 981.46 981.46 0.0K
11:21 981.64 981.64 981.64 981.64 0.0K
11:22 981.22 981.22 981.22 981.22 0.0K
11:23 981.35 981.35 981.35 981.35 0.0K
11:24 981.49 981.49 981.49 981.49 0.0K
11:25 981.30 981.30 981.30 981.30 0.0K
11:26 981.38 981.38 981.38 981.38 0.0K
11:27 981.33 981.33 981.33 981.33 0.0K
11:28 981.14 981.14 981.14 981.14 0.0K
11:29 981.22 981.22 981.22 981.22 0.0K
11:30 981.34 981.34 981.34 981.34 0.0K
11:31 981.15 981.15 981.15 981.15 0.0K
11:32 980.93 980.93 980.93 980.93 0.0K
11:33 981.07 981.07 981.07 981.07 0.0K
11:34 981.25 981.25 981.25 981.25 0.0K
11:36 981.45 981.45 981.45 981.45 0.0K
11:37 981.03 981.03 981.03 981.03 0.0K
11:38 981.05 981.05 981.05 981.05 0.0K
11:39 980.86 980.86 980.86 980.86 0.0K
11:40 980.36 980.36 980.36 980.36 0.0K
11:41 980.29 980.29 980.29 980.29 0.0K
11:42 980.23 980.23 980.23 980.23 0.0K
11:43 980.26 980.26 980.26 980.26 0.0K
11:44 979.84 979.84 979.84 979.84 0.0K
11:46 979.63 979.63 979.63 979.63 0.0K
11:47 979.69 979.69 979.69 979.69 0.0K
11:48 979.42 979.42 979.42 979.42 0.0K
11:49 979.32 979.32 979.32 979.32 0.0K
11:50 979.26 979.26 979.26 979.26 0.0K
11:51 979.18 979.18 979.18 979.18 0.0K
11:52 979.39 979.39 979.39 979.39 0.0K
11:53 979.44 979.44 979.44 979.44 0.0K
11:55 979.30 979.30 979.30 979.30 0.0K
11:56 979.23 979.23 979.23 979.23 0.0K
11:58 979.31 979.31 979.31 979.31 0.0K
11:59 979.30 979.30 979.30 979.30 0.0K
12:00 979.17 979.17 979.17 979.17 0.0K
12:01 979.05 979.05 979.05 979.05 0.0K
12:02 978.92 978.92 978.92 978.92 0.0K
12:03 978.83 978.83 978.83 978.83 0.0K
12:04 978.86 978.86 978.86 978.86 0.0K
12:05 979.22 979.22 979.22 979.22 0.0K
12:07 979.34 979.34 979.34 979.34 0.0K
12:08 979.44 979.44 979.44 979.44 0.0K
12:10 979.47 979.47 979.47 979.47 0.0K
12:11 980.02 980.02 980.02 980.02 0.0K
12:12 980.21 980.21 980.21 980.21 0.0K
12:13 980.21 980.21 980.21 980.21 0.0K
12:14 979.97 979.97 979.97 979.97 0.0K
12:15 980.04 980.04 980.04 980.04 0.0K
12:16 980.36 980.36 980.36 980.36 0.0K
12:17 980.34 980.34 980.34 980.34 0.0K
12:18 980.69 980.69 980.69 980.69 0.0K
12:19 980.45 980.45 980.45 980.45 0.0K
12:20 980.54 980.54 980.54 980.54 0.0K
12:21 980.56 980.56 980.56 980.56 0.0K
12:22 980.19 980.19 980.19 980.19 0.0K
12:23 980.24 980.24 980.24 980.24 0.0K
12:24 980.17 980.17 980.17 980.17 0.0K
12:25 979.92 979.92 979.92 979.92 0.0K
12:26 979.89 979.89 979.89 979.89 0.0K
12:28 980.07 980.07 980.07 980.07 0.0K
12:29 980.21 980.21 980.21 980.21 0.0K
12:30 980.26 980.26 980.26 980.26 0.0K
12:31 980.40 980.40 980.40 980.40 0.0K
12:32 980.33 980.33 980.33 980.33 0.0K
12:34 980.39 980.39 980.39 980.39 0.0K
12:35 980.63 980.63 980.63 980.63 0.0K
12:36 980.56 980.56 980.56 980.56 0.0K
12:37 980.62 980.62 980.62 980.62 0.0K
12:38 980.56 980.56 980.56 980.56 0.0K
12:40 980.36 980.36 980.36 980.36 0.0K
12:41 980.91 980.91 980.91 980.91 0.0K
12:42 981.03 981.03 981.03 981.03 0.0K
12:43 981.00 981.00 981.00 981.00 0.0K
12:44 981.06 981.06 981.06 981.06 0.0K
12:45 981.23 981.23 981.23 981.23 0.0K
12:46 981.18 981.18 981.18 981.18 0.0K
12:47 981.13 981.13 981.13 981.13 0.0K
12:49 980.84 980.84 980.84 980.84 0.0K
12:50 980.82 980.82 980.82 980.82 0.0K
12:51 980.49 980.49 980.49 980.49 0.0K
12:52 980.32 980.32 980.32 980.32 0.0K
12:53 980.35 980.35 980.35 980.35 0.0K
12:54 980.38 980.38 980.38 980.38 0.0K
12:56 980.48 980.48 980.48 980.48 0.0K
12:57 980.52 980.52 980.52 980.52 0.0K
12:59 980.29 980.29 980.29 980.29 0.0K
13:00 980.16 980.16 980.16 980.16 0.0K
13:01 980.54 980.54 980.54 980.54 0.0K
13:02 980.73 980.73 980.73 980.73 0.0K
13:03 980.77 980.77 980.77 980.77 0.0K
13:04 980.66 980.66 980.66 980.66 0.0K
13:05 980.48 980.48 980.48 980.48 0.0K
13:06 980.58 980.58 980.58 980.58 0.0K
13:07 980.69 980.69 980.69 980.69 0.0K
13:08 980.97 980.97 980.97 980.97 0.0K
13:09 980.94 980.94 980.94 980.94 0.0K
13:13 980.81 980.81 980.81 980.81 0.0K
13:14 980.86 980.86 980.86 980.86 0.0K
13:15 980.79 980.79 980.79 980.79 0.0K
13:16 980.80 980.80 980.80 980.80 0.0K
13:17 980.70 980.70 980.70 980.70 0.0K
13:18 980.84 980.84 980.84 980.84 0.0K
13:19 981.30 981.30 981.30 981.30 0.0K
13:21 981.56 981.56 981.56 981.56 0.0K
13:22 981.49 981.49 981.49 981.49 0.0K
13:23 981.53 981.53 981.53 981.53 0.0K
13:24 981.68 981.68 981.68 981.68 0.0K
13:25 981.73 981.73 981.73 981.73 0.0K
13:26 981.78 981.78 981.78 981.78 0.0K
13:29 981.58 981.58 981.58 981.58 0.0K
13:30 981.40 981.40 981.40 981.40 0.0K
13:32 981.49 981.49 981.49 981.49 0.0K
13:33 981.29 981.29 981.29 981.29 0.0K
13:34 980.95 980.95 980.95 980.95 0.0K
13:35 981.00 981.00 981.00 981.00 0.0K
13:36 981.55 981.55 981.55 981.55 0.0K
13:37 981.47 981.47 981.47 981.47 0.0K
13:38 981.66 981.66 981.66 981.66 0.0K
13:40 981.30 981.30 981.30 981.30 0.0K
13:42 981.04 981.04 981.04 981.04 0.0K
13:46 981.07 981.07 981.07 981.07 0.0K
13:47 980.75 980.75 980.75 980.75 0.0K
13:48 980.46 980.46 980.46 980.46 0.0K
13:49 980.81 980.81 980.81 980.81 0.0K
13:50 981.02 981.02 981.02 981.02 0.0K
13:51 981.24 981.24 981.24 981.24 0.0K
13:53 981.34 981.34 981.34 981.34 0.0K
13:55 981.59 981.59 981.59 981.59 0.0K
13:56 981.38 981.38 981.38 981.38 0.0K
13:57 981.21 981.21 981.21 981.21 0.0K
13:58 981.40 981.40 981.40 981.40 0.0K
13:59 981.48 981.48 981.48 981.48 0.0K
14:00 981.32 981.32 981.32 981.32 0.0K
14:01 981.56 981.56 981.56 981.56 0.0K
14:02 981.37 981.37 981.37 981.37 0.0K
14:03 981.55 981.55 981.55 981.55 0.0K
14:04 981.59 981.59 981.59 981.59 0.0K
14:05 981.63 981.63 981.63 981.63 0.0K
14:06 981.27 981.27 981.27 981.27 0.0K
14:07 981.48 981.48 981.48 981.48 0.0K
14:09 981.32 981.32 981.32 981.32 0.0K
14:10 981.76 981.76 981.76 981.76 0.0K
14:11 981.99 981.99 981.99 981.99 0.0K
14:12 982.03 982.03 982.03 982.03 0.0K
14:13 982.08 982.08 982.08 982.08 0.0K
14:14 982.23 982.23 982.23 982.23 0.0K
14:16 981.63 981.63 981.63 981.63 0.0K
14:17 981.39 981.39 981.39 981.39 0.0K
14:18 981.30 981.30 981.30 981.30 0.0K
14:19 981.53 981.53 981.53 981.53 0.0K
14:20 981.60 981.60 981.60 981.60 0.0K
14:21 981.76 981.76 981.76 981.76 0.0K
14:22 981.58 981.58 981.58 981.58 0.0K
14:24 981.69 981.69 981.69 981.69 0.0K
14:25 981.65 981.65 981.65 981.65 0.0K
14:26 981.77 981.77 981.77 981.77 0.0K
14:27 981.50 981.50 981.50 981.50 0.0K
14:28 981.37 981.37 981.37 981.37 0.0K
14:29 981.45 981.45 981.45 981.45 0.0K
14:30 981.67 981.67 981.67 981.67 0.0K
14:31 981.84 981.84 981.84 981.84 0.0K
14:32 981.74 981.74 981.74 981.74 0.0K
14:33 981.69 981.69 981.69 981.69 0.0K
14:34 981.86 981.86 981.86 981.86 0.0K
14:35 982.17 982.17 982.17 982.17 0.0K
14:36 982.18 982.18 982.18 982.18 0.0K
14:38 982.04 982.04 982.04 982.04 0.0K
14:39 982.14 982.14 982.14 982.14 0.0K
14:40 982.02 982.02 982.02 982.02 0.0K
14:41 981.85 981.85 981.85 981.85 0.0K
14:42 981.60 981.60 981.60 981.60 0.0K
14:43 981.80 981.80 981.80 981.80 0.0K
14:44 981.68 981.68 981.68 981.68 0.0K
14:45 981.59 981.59 981.59 981.59 0.0K
14:46 981.97 981.97 981.97 981.97 0.0K
14:47 982.18 982.18 982.18 982.18 0.0K
14:48 982.10 982.10 982.10 982.10 0.0K
14:49 982.02 982.02 982.02 982.02 0.0K
14:50 982.20 982.20 982.20 982.20 0.0K
14:51 982.31 982.31 982.31 982.31 0.0K
14:52 982.56 982.56 982.56 982.56 0.0K
14:53 982.39 982.39 982.39 982.39 0.0K
14:54 982.25 982.25 982.25 982.25 0.0K
14:55 982.15 982.15 982.15 982.15 0.0K
14:57 982.25 982.25 982.25 982.25 0.0K
14:59 982.39 982.39 982.39 982.39 0.0K
15:00 982.41 982.41 982.41 982.41 0.0K
15:01 982.24 982.24 982.24 982.24 0.0K
15:02 982.11 982.11 982.11 982.11 0.0K
15:03 981.95 981.95 981.95 981.95 0.0K
15:05 982.01 982.01 982.01 982.01 0.0K
15:07 981.69 981.69 981.69 981.69 0.0K
15:08 982.09 982.09 982.09 982.09 0.0K
15:09 982.18 982.18 982.18 982.18 0.0K
15:10 981.99 981.99 981.99 981.99 0.0K
15:11 982.03 982.03 982.03 982.03 0.0K
15:13 981.91 981.91 981.91 981.91 0.0K
15:15 981.96 981.96 981.96 981.96 0.0K
15:16 981.90 981.90 981.90 981.90 0.0K
15:17 981.77 981.77 981.77 981.77 0.0K
15:18 981.68 981.68 981.68 981.68 0.0K
15:19 981.43 981.43 981.43 981.43 0.0K
15:20 981.66 981.66 981.66 981.66 0.0K
15:21 981.86 981.86 981.86 981.86 0.0K
15:22 981.80 981.80 981.80 981.80 0.0K
15:23 981.82 981.82 981.82 981.82 0.0K
15:24 981.74 981.74 981.74 981.74 0.0K
15:25 981.71 981.71 981.71 981.71 0.0K
15:27 981.78 981.78 981.78 981.78 0.0K
15:28 981.70 981.70 981.70 981.70 0.0K
15:29 981.72 981.72 981.72 981.72 0.0K
15:30 981.77 981.77 981.77 981.77 0.0K
15:31 981.44 981.44 981.44 981.44 0.0K
15:32 981.17 981.17 981.17 981.17 0.0K
15:33 981.28 981.28 981.28 981.28 0.0K
15:34 981.35 981.35 981.35 981.35 0.0K
15:35 981.34 981.34 981.34 981.34 0.0K
15:36 981.24 981.24 981.24 981.24 0.0K
15:37 981.11 981.11 981.11 981.11 0.0K
15:38 981.21 981.21 981.21 981.21 0.0K
15:39 981.40 981.40 981.40 981.40 0.0K
15:40 981.08 981.08 981.08 981.08 0.0K
15:41 981.12 981.12 981.12 981.12 0.0K
15:42 981.08 981.08 981.08 981.08 0.0K
15:43 980.86 980.86 980.86 980.86 0.0K
15:44 981.05 981.05 981.05 981.05 0.0K
15:45 980.97 980.97 980.97 980.97 0.0K
15:46 980.75 980.75 980.75 980.75 0.0K
15:47 980.76 980.76 980.76 980.76 0.0K
15:48 980.86 980.86 980.86 980.86 0.0K
15:49 981.09 981.09 981.09 981.09 0.0K
15:50 980.78 980.78 980.78 980.78 0.0K
15:51 980.54 980.54 980.54 980.54 0.0K
15:52 980.51 980.51 980.51 980.51 0.0K
15:53 980.48 980.48 980.48 980.48 0.0K
15:54 980.53 980.53 980.53 980.53 0.0K
15:55 980.87 980.87 980.87 980.87 0.0K
15:56 980.94 980.94 980.94 980.94 0.0K
15:57 981.32 981.32 981.32 981.32 0.0K
15:58 981.40 981.40 981.40 981.40 0.0K
15:59 981.47 981.47 981.47 981.47 0.0K
16:00 981.90 981.90 981.90 981.90 0.0K
16:01 982.28 982.28 982.28 982.28 0.0K
16:02 982.14 982.14 982.14 982.14 0.0K
16:03 982.31 982.31 982.31 982.31 0.0K
16:04 981.83 981.83 981.83 981.83 0.0K
16:05 981.80 981.80 981.80 981.80 0.0K
16:06 981.64 981.64 981.64 981.64 0.0K
16:07 982.06 982.06 982.06 982.06 0.0K
16:08 981.96 981.96 981.96 981.96 0.0K
16:09 981.98 981.98 981.98 981.98 0.0K
16:10 982.14 982.14 982.14 982.14 0.0K
16:11 982.13 982.13 982.13 982.13 0.0K
16:12 982.08 982.08 982.08 982.08 0.0K
16:13 982.00 982.00 982.00 982.00 0.0K
16:14 982.26 982.26 982.26 982.26 0.0K
16:15 982.17 982.17 982.17 982.17 0.0K
16:16 981.64 981.64 981.64 981.64 0.0K
16:17 982.15 982.15 982.15 982.15 0.0K
16:18 981.69 981.69 981.69 981.69 0.0K
16:19 981.43 981.43 981.43 981.43 0.0K
16:20 981.55 981.55 981.55 981.55 0.0K
16:21 981.48 981.48 981.48 981.48 0.0K
16:22 981.75 981.75 981.75 981.75 0.0K
16:23 981.72 981.72 981.72 981.72 0.0K
16:24 981.79 981.79 981.79 981.79 0.0K
16:25 981.74 981.74 981.74 981.74 0.0K
16:26 981.22 981.22 981.22 981.22 0.0K
16:27 981.19 981.19 981.19 981.19 0.0K
16:28 980.99 980.99 980.99 980.99 0.0K
16:29 981.12 981.12 981.12 981.12 0.0K
16:30 981.45 981.45 981.45 981.45 0.0K
16:31 981.29 981.29 981.29 981.29 0.0K
16:32 981.22 981.22 981.22 981.22 0.0K
16:33 981.08 981.08 981.08 981.08 0.0K
16:34 980.99 980.99 980.99 980.99 0.0K
16:35 981.12 981.12 981.12 981.12 0.0K
16:36 981.20 981.20 981.20 981.20 0.0K
16:37 981.29 981.29 981.29 981.29 0.0K
16:38 981.36 981.36 981.36 981.36 0.0K
16:39 981.33 981.33 981.33 981.33 0.0K
16:40 981.05 981.05 981.05 981.05 0.0K
16:41 980.90 980.90 980.90 980.90 0.0K
16:42 980.59 980.59 980.59 980.59 0.0K
16:43 980.63 980.63 980.63 980.63 0.0K
16:44 980.66 980.66 980.66 980.66 0.0K
16:45 980.81 980.81 980.81 980.81 0.0K
16:46 980.64 980.64 980.64 980.64 0.0K
16:47 980.67 980.67 980.67 980.67 0.0K
16:48 981.35 981.35 981.35 981.35 0.0K
16:49 981.06 981.06 981.06 981.06 0.0K
16:51 981.42 981.42 981.42 981.42 0.0K
16:52 981.55 981.55 981.55 981.55 0.0K
16:53 981.90 981.90 981.90 981.90 0.0K
16:54 982.37 982.37 982.37 982.37 0.0K
16:55 981.80 981.80 981.80 981.80 0.0K
16:59 980.10 980.10 980.10 980.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 965.87 970.73 965.14 967.16 0.0M
2025-09-26 968.79 970.28 962.75 962.91 0.0M
2025-09-25 979.89 980.32 967.99 969.33 0.0M
2025-09-24 985.08 989.92 981.54 982.49 0.0M
2025-09-23 981.91 986.49 981.11 983.38 0.0M
2025-09-22 982.47 983.96 978.83 980.10 0.0M
2025-09-19 980.12 987.90 979.89 981.34 0.0M
2025-09-18 967.60 982.18 967.56 980.09 0.0M
2025-09-17 967.92 969.61 965.88 965.88 0.0M
2025-09-16 967.88 970.78 964.91 966.10 0.0M
2025-09-15 964.62 975.00 964.62 968.14 0.0M
2025-09-12 967.33 970.12 963.33 964.47 0.0M
2025-09-11 965.96 970.84 963.97 964.66 0.0M
2025-09-10 958.85 968.69 958.85 964.52 0.0M
2025-09-09 960.77 960.80 955.52 955.52 0.0M
2025-09-08 962.10 965.03 958.40 958.40 0.0M
2025-09-05 958.94 966.06 958.52 958.52 0.0M
2025-09-04 953.75 959.64 953.66 958.62 0.0M
2025-09-03 956.66 956.87 948.77 952.63 0.0M
2025-09-02 958.78 960.16 950.27 950.77 0.0M
2025-09-01 955.47 966.30 955.47 958.90 0.0M
2025-08-29 963.21 965.49 951.92 951.92 0.0M
2025-08-28 961.34 975.54 961.34 963.90 0.0M
2025-08-27 988.85 990.08 981.39 981.55 0.0M
2025-08-26 986.22 990.43 983.18 988.30 0.0M
2025-08-25 990.51 991.78 987.00 989.00 0.0M
2025-08-22 982.40 990.72 980.72 989.45 0.0M
2025-08-21 971.46 984.82 967.92 983.42 0.0M
2025-08-20 982.08 984.31 977.67 977.67 0.0M
2025-08-19 982.98 987.14 981.28 985.11 0.0M
2025-08-18 980.84 983.65 978.75 979.99 0.0M
2025-08-15 979.98 983.45 979.17 980.83 0.0M
2025-08-14 969.93 976.85 969.32 976.30 0.0M
2025-08-13 972.01 978.03 968.35 968.35 0.0M
2025-08-12 960.01 969.16 960.01 968.49 0.0M
2025-08-11 968.15 970.34 956.80 961.12 0.0M
2025-08-08 967.95 971.14 964.47 964.71 0.0M
2025-08-07 955.36 970.19 955.36 967.02 0.0M
2025-08-06 967.97 971.20 955.18 955.18 0.0M
2025-08-05 966.16 969.63 963.80 964.78 0.0M
2025-08-04 960.14 965.61 958.63 963.14 0.0M
2025-08-01 962.70 962.70 951.76 955.78 0.0M
2025-07-31 969.07 971.64 965.32 965.78 0.0M
2025-07-30 978.37 978.37 969.05 969.53 0.0M
2025-07-29 990.10 990.65 976.15 979.71 0.0M
2025-07-28 996.84 998.56 987.28 987.28 0.0M
2025-07-25 994.38 994.69 988.83 993.15 0.0M
2025-07-24 987.01 995.74 987.01 994.01 0.0M
2025-07-23 978.28 986.39 978.28 985.55 0.0M
2025-07-22 975.61 977.11 971.17 974.95 0.0M
2025-07-21 977.73 984.18 975.78 975.91 0.0M
2025-07-18 983.95 983.97 978.25 978.25 0.0M
2025-07-17 974.30 983.26 972.90 981.47 0.0M
2025-07-16 974.50 976.66 971.44 971.44 0.0M
2025-07-15 971.79 978.64 971.66 972.93 0.0M
2025-07-14 968.99 971.96 967.08 970.95 0.0M
2025-07-11 978.42 980.20 973.68 975.15 0.0M
2025-07-10 976.28 982.58 975.93 982.47 0.0M
2025-07-09 973.68 976.98 969.25 974.31 0.0M
2025-07-08 970.14 975.10 969.33 971.79 0.0M
2025-07-07 963.71 973.27 963.44 969.12 0.0M
2025-07-04 964.61 967.33 958.04 966.45 0.0M
2025-07-03 961.90 966.16 960.94 964.33 0.0M
2025-07-02 963.19 964.39 954.54 958.03 0.0M
2025-07-01 965.72 967.69 954.14 958.20 0.0M
2025-06-30 967.54 970.08 964.13 966.70 0.0M
2025-06-27 965.30 977.40 965.30 973.71 0.0M
2025-06-26 963.74 967.49 960.56 962.09 0.0M
2025-06-25 965.13 969.83 961.81 962.19 0.0M
2025-06-24 962.60 970.61 961.80 963.92 0.0M
2025-06-23 961.39 961.39 950.90 955.37 0.0M
2025-06-20 967.72 971.72 964.82 965.52 0.0M
2025-06-19 970.28 971.29 963.85 966.56 0.0M
2025-06-18 973.69 975.31 967.90 970.21 0.0M
2025-06-17 980.90 981.37 973.03 974.09 0.0M
2025-06-16 979.44 986.26 978.91 982.27 0.0M
2025-06-13 981.17 982.92 976.55 977.86 0.0M
2025-06-12 981.05 986.39 975.19 986.39 0.0M
2025-06-11 980.11 985.28 976.91 984.13 0.0M
2025-06-10 963.25 982.58 963.25 982.53 0.0M
2025-06-06 951.49 961.73 951.49 959.43 0.0M
2025-06-04 952.55 954.93 948.55 951.75 0.0M
2025-06-03 953.19 954.95 942.73 944.87 0.0M
2025-06-02 938.00 950.76 936.15 945.04 0.0M
2025-05-28 942.62 944.52 936.95 937.06 0.0M
2025-05-27 942.96 948.45 941.02 941.53 0.0M
2025-05-26 934.04 943.26 934.04 941.70 0.0M
2025-05-23 932.89 939.11 917.77 929.97 0.0M
2025-05-22 944.15 944.15 932.47 934.08 0.0M
2025-05-21 945.47 948.38 939.36 948.38 0.0M
2025-05-20 952.49 953.37 942.47 946.02 0.0M
2025-05-19 945.41 946.21 936.92 945.91 0.0M
2025-05-16 944.89 947.77 939.87 942.08 0.0M
2025-05-15 933.33 943.63 933.11 942.57 0.0M
2025-05-14 935.00 940.42 933.87 935.04 0.0M
2025-05-13 931.93 935.57 930.08 931.05 0.0M
2025-05-12 931.95 936.83 925.91 933.84 0.0M
2025-05-09 925.02 933.76 924.33 928.47 0.0M
2025-05-08 928.60 931.37 922.42 922.42 0.0M
2025-05-07 923.19 931.46 923.19 927.21 0.0M
2025-05-06 927.13 927.37 918.95 922.73 0.0M
2025-05-05 930.01 930.55 924.06 928.32 0.0M
2025-05-02 910.34 930.78 909.75 930.78 0.0M
2025-05-01 898.42 907.55 897.76 906.12 0.0M
2025-04-30 891.33 901.36 890.12 898.34 0.0M
2025-04-29 886.66 889.37 884.88 887.91 0.0M
2025-04-28 883.74 886.80 882.76 885.26 0.0M
2025-04-25 883.02 888.11 880.24 881.32 0.0M
2025-04-24 877.56 881.68 873.70 880.77 0.0M
2025-04-23 869.51 883.18 869.51 882.40 0.0M
2025-04-22 871.16 872.09 857.80 864.11 0.0M
2025-04-16 873.48 874.95 866.64 874.95 0.0M
2025-04-15 875.24 881.79 871.14 874.28 0.0M
2025-04-14 859.59 868.17 859.59 868.17 0.0M
2025-04-11 840.62 851.75 838.58 850.92 0.0M
2025-04-10 839.80 878.69 836.59 839.41 0.0M
2025-04-09 823.81 825.68 804.20 805.33 0.0M
2025-04-08 828.66 846.11 824.85 843.29 0.0M
2025-04-07 805.45 826.06 762.28 816.91 0.0M
2025-04-04 888.11 888.11 838.30 840.29 0.0M
2025-04-03 893.82 900.85 887.48 895.19 0.0M
2025-04-02 908.47 908.47 897.02 901.40 0.0M
2025-04-01 912.40 921.10 907.35 912.03 0.0M
2025-03-31 913.85 913.85 898.38 899.72 0.0M
2025-03-28 927.72 929.79 918.66 918.89 0.0M
2025-03-27 936.46 937.50 925.55 930.85 0.0M
2025-03-26 946.85 949.02 937.83 937.83 0.0M
2025-03-25 941.64 950.12 941.64 946.76 0.0M
2025-03-24 953.88 953.88 940.40 940.41 0.0M
2025-03-21 955.73 957.12 944.67 947.08 0.0M
2025-03-20 964.59 966.14 953.41 957.82 0.0M
2025-03-19 957.35 964.00 956.16 964.00 0.0M
2025-03-18 956.75 962.61 955.21 956.45 0.0M
2025-03-17 943.82 955.09 942.78 954.30 0.0M
2025-03-14 933.48 943.22 931.21 942.17 0.0M
2025-03-13 927.98 936.99 926.26 931.73 0.0M
2025-03-12 924.24 930.86 923.62 926.60 0.0M
2025-03-11 919.56 926.61 917.01 919.18 0.0M
2025-03-10 940.06 942.82 922.13 922.47 0.0M
2025-03-07 940.29 940.29 932.30 939.57 0.0M
2025-03-06 946.14 956.52 943.31 944.48 0.0M
2025-03-05 933.49 949.35 931.38 945.56 0.0M
2025-03-04 957.19 960.48 924.67 924.72 0.0M
2025-03-03 943.27 972.82 943.27 962.23 0.0M
2025-02-28 962.72 964.72 937.77 937.77 0.0M
2025-02-27 976.24 979.43 969.19 972.85 0.0M
2025-02-26 969.60 977.27 969.57 976.33 0.0M
2025-02-25 955.44 968.98 955.44 968.32 0.0M
2025-02-24 955.64 958.01 952.88 954.74 0.0M
2025-02-21 958.17 958.17 951.92 956.24 0.0M
2025-02-20 971.18 971.18 956.18 957.10 0.0M
2025-02-19 971.03 975.80 968.94 969.49 0.0M
2025-02-18 966.44 971.38 962.35 971.38 0.0M
2025-02-17 961.72 968.91 961.72 964.44 0.0M
2025-02-14 960.35 967.63 958.51 961.01 0.0M
2025-02-13 959.52 962.18 956.30 961.57 0.0M
2025-02-12 958.60 958.84 952.04 957.23 0.0M
2025-02-11 948.83 958.28 946.80 957.46 0.0M
2025-02-10 948.21 951.60 945.18 948.57 0.0M
2025-02-07 933.74 949.45 933.74 946.86 0.0M
2025-02-06 928.62 936.48 925.05 935.32 0.0M
2025-02-05 939.00 939.68 927.51 927.51 0.0M
2025-02-04 939.76 939.95 931.18 933.85 0.0M
2025-02-03 937.63 941.20 931.57 938.18 0.0M
2025-01-31 951.51 952.43 947.64 949.73 0.0M
2025-01-30 950.13 956.98 950.13 953.51 0.0M
2025-01-29 951.16 957.93 949.00 952.34 0.0M
2025-01-28 940.43 948.88 937.24 946.83 0.0M
2025-01-27 936.56 938.58 933.33 938.57 0.0M
2025-01-24 934.50 947.42 934.24 940.86 0.0M
2025-01-23 935.27 935.52 931.51 933.62 0.0M
2025-01-22 936.00 942.69 933.62 935.06 0.0M
2025-01-21 931.49 935.63 926.61 933.62 0.0M
2025-01-20 928.57 935.36 927.93 932.52 0.0M
2025-01-17 946.12 946.47 931.91 933.09 0.0M
2025-01-16 947.49 949.83 941.29 943.87 0.0M
2025-01-15 938.52 946.16 938.04 945.09 0.0M
2025-01-14 946.54 948.41 938.58 938.75 0.0M
2025-01-13 948.91 949.12 941.44 943.19 0.0M
2025-01-10 953.43 961.08 952.80 952.80 0.0M
2025-01-09 940.92 954.01 936.15 953.58 0.0M
2025-01-08 948.09 949.42 940.70 940.70 0.0M
2025-01-07 953.92 956.14 948.54 948.78 0.0M
2025-01-06 953.42 956.27 949.51 954.21 0.0M
2025-01-03 955.60 955.60 949.03 952.86 0.0M
2025-01-02 944.20 953.55 942.81 953.55 0.0M