OMX Helsinki Benchmark Yield (OMXHBGI)

OMXHBGI
🏛️ 芬兰 →
166.99
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
10:01 166.99 166.99 166.99 166.99 0.0K
10:02 166.79 166.79 166.79 166.79 0.0K
10:03 166.90 166.90 166.90 166.90 0.0K
10:04 166.99 166.99 166.99 166.99 0.0K
10:05 167.00 167.00 167.00 167.00 0.0K
10:06 167.03 167.03 167.03 167.03 0.0K
10:07 166.95 166.95 166.95 166.95 0.0K
10:08 166.81 166.81 166.81 166.81 0.0K
10:09 166.77 166.77 166.77 166.77 0.0K
10:10 166.76 166.76 166.76 166.76 0.0K
10:11 166.76 166.76 166.76 166.76 0.0K
10:12 166.78 166.78 166.78 166.78 0.0K
10:13 166.77 166.77 166.77 166.77 0.0K
10:14 166.66 166.66 166.66 166.66 0.0K
10:15 166.63 166.63 166.63 166.63 0.0K
10:16 166.70 166.70 166.70 166.70 0.0K
10:17 166.70 166.70 166.70 166.70 0.0K
10:18 166.69 166.69 166.69 166.69 0.0K
10:19 166.60 166.60 166.60 166.60 0.0K
10:20 166.66 166.66 166.66 166.66 0.0K
10:21 166.68 166.68 166.68 166.68 0.0K
10:22 166.72 166.72 166.72 166.72 0.0K
10:23 166.62 166.62 166.62 166.62 0.0K
10:24 166.66 166.66 166.66 166.66 0.0K
10:25 166.55 166.55 166.55 166.55 0.0K
10:26 166.55 166.55 166.55 166.55 0.0K
10:27 166.59 166.59 166.59 166.59 0.0K
10:28 166.62 166.62 166.62 166.62 0.0K
10:29 166.58 166.58 166.58 166.58 0.0K
10:30 166.61 166.61 166.61 166.61 0.0K
10:31 166.62 166.62 166.62 166.62 0.0K
10:32 166.73 166.73 166.73 166.73 0.0K
10:33 166.76 166.76 166.76 166.76 0.0K
10:34 166.80 166.80 166.80 166.80 0.0K
10:35 166.85 166.85 166.85 166.85 0.0K
10:36 166.84 166.84 166.84 166.84 0.0K
10:37 166.85 166.85 166.85 166.85 0.0K
10:38 166.87 166.87 166.87 166.87 0.0K
10:39 166.86 166.86 166.86 166.86 0.0K
10:40 166.81 166.81 166.81 166.81 0.0K
10:41 166.76 166.76 166.76 166.76 0.0K
10:42 166.74 166.74 166.74 166.74 0.0K
10:43 166.73 166.73 166.73 166.73 0.0K
10:44 166.71 166.71 166.71 166.71 0.0K
10:45 166.73 166.73 166.73 166.73 0.0K
10:46 166.73 166.73 166.73 166.73 0.0K
10:47 166.74 166.74 166.74 166.74 0.0K
10:48 166.69 166.69 166.69 166.69 0.0K
10:49 166.66 166.66 166.66 166.66 0.0K
10:50 166.71 166.71 166.71 166.71 0.0K
10:51 166.80 166.80 166.80 166.80 0.0K
10:52 166.84 166.84 166.84 166.84 0.0K
10:53 166.89 166.89 166.89 166.89 0.0K
10:54 166.88 166.88 166.88 166.88 0.0K
10:55 166.88 166.88 166.88 166.88 0.0K
10:56 166.87 166.87 166.87 166.87 0.0K
10:57 166.86 166.86 166.86 166.86 0.0K
10:58 166.84 166.84 166.84 166.84 0.0K
10:59 166.83 166.83 166.83 166.83 0.0K
11:00 166.87 166.87 166.87 166.87 0.0K
11:01 166.91 166.91 166.91 166.91 0.0K
11:02 166.94 166.94 166.94 166.94 0.0K
11:03 167.00 167.00 167.00 167.00 0.0K
11:04 167.04 167.04 167.04 167.04 0.0K
11:05 167.12 167.12 167.12 167.12 0.0K
11:06 167.17 167.17 167.17 167.17 0.0K
11:07 167.19 167.19 167.19 167.19 0.0K
11:08 167.17 167.17 167.17 167.17 0.0K
11:09 167.12 167.12 167.12 167.12 0.0K
11:10 167.10 167.10 167.10 167.10 0.0K
11:11 167.10 167.10 167.10 167.10 0.0K
11:12 167.07 167.07 167.07 167.07 0.0K
11:13 167.11 167.11 167.11 167.11 0.0K
11:14 167.16 167.16 167.16 167.16 0.0K
11:15 167.14 167.14 167.14 167.14 0.0K
11:16 167.13 167.13 167.13 167.13 0.0K
11:17 167.10 167.10 167.10 167.10 0.0K
11:18 167.09 167.09 167.09 167.09 0.0K
11:19 167.07 167.07 167.07 167.07 0.0K
11:20 167.04 167.04 167.04 167.04 0.0K
11:21 167.06 167.06 167.06 167.06 0.0K
11:22 167.05 167.05 167.05 167.05 0.0K
11:23 167.03 167.03 167.03 167.03 0.0K
11:24 167.03 167.03 167.03 167.03 0.0K
11:25 167.05 167.05 167.05 167.05 0.0K
11:26 167.07 167.07 167.07 167.07 0.0K
11:27 167.04 167.04 167.04 167.04 0.0K
11:28 167.03 167.03 167.03 167.03 0.0K
11:29 167.01 167.01 167.01 167.01 0.0K
11:30 167.01 167.01 167.01 167.01 0.0K
11:31 166.98 166.98 166.98 166.98 0.0K
11:32 166.97 166.97 166.97 166.97 0.0K
11:33 166.97 166.97 166.97 166.97 0.0K
11:34 166.96 166.96 166.96 166.96 0.0K
11:35 166.97 166.97 166.97 166.97 0.0K
11:36 166.94 166.94 166.94 166.94 0.0K
11:37 166.93 166.93 166.93 166.93 0.0K
11:38 166.94 166.94 166.94 166.94 0.0K
11:39 167.01 167.01 167.01 167.01 0.0K
11:40 167.03 167.03 167.03 167.03 0.0K
11:41 167.06 167.06 167.06 167.06 0.0K
11:42 167.09 167.09 167.09 167.09 0.0K
11:43 167.13 167.13 167.13 167.13 0.0K
11:44 167.12 167.12 167.12 167.12 0.0K
11:45 167.10 167.10 167.10 167.10 0.0K
11:46 167.07 167.07 167.07 167.07 0.0K
11:47 167.03 167.03 167.03 167.03 0.0K
11:48 167.02 167.02 167.02 167.02 0.0K
11:49 166.98 166.98 166.98 166.98 0.0K
11:50 166.98 166.98 166.98 166.98 0.0K
11:51 166.99 166.99 166.99 166.99 0.0K
11:52 167.00 167.00 167.00 167.00 0.0K
11:53 167.00 167.00 167.00 167.00 0.0K
11:54 167.01 167.01 167.01 167.01 0.0K
11:55 167.00 167.00 167.00 167.00 0.0K
11:56 167.00 167.00 167.00 167.00 0.0K
11:57 166.97 166.97 166.97 166.97 0.0K
11:58 166.95 166.95 166.95 166.95 0.0K
11:59 166.91 166.91 166.91 166.91 0.0K
12:00 166.91 166.91 166.91 166.91 0.0K
12:01 166.95 166.95 166.95 166.95 0.0K
12:02 166.96 166.96 166.96 166.96 0.0K
12:03 166.95 166.95 166.95 166.95 0.0K
12:04 166.95 166.95 166.95 166.95 0.0K
12:05 166.85 166.85 166.85 166.85 0.0K
12:06 166.85 166.85 166.85 166.85 0.0K
12:07 166.81 166.81 166.81 166.81 0.0K
12:08 166.82 166.82 166.82 166.82 0.0K
12:09 166.81 166.81 166.81 166.81 0.0K
12:10 166.83 166.83 166.83 166.83 0.0K
12:11 166.77 166.77 166.77 166.77 0.0K
12:12 166.77 166.77 166.77 166.77 0.0K
12:13 166.73 166.73 166.73 166.73 0.0K
12:14 166.70 166.70 166.70 166.70 0.0K
12:15 166.69 166.69 166.69 166.69 0.0K
12:16 166.66 166.66 166.66 166.66 0.0K
12:17 166.69 166.69 166.69 166.69 0.0K
12:18 166.68 166.68 166.68 166.68 0.0K
12:19 166.70 166.70 166.70 166.70 0.0K
12:20 166.70 166.70 166.70 166.70 0.0K
12:21 166.60 166.60 166.60 166.60 0.0K
12:22 166.61 166.61 166.61 166.61 0.0K
12:23 166.58 166.58 166.58 166.58 0.0K
12:24 166.54 166.54 166.54 166.54 0.0K
12:25 166.54 166.54 166.54 166.54 0.0K
12:26 166.52 166.52 166.52 166.52 0.0K
12:27 166.46 166.46 166.46 166.46 0.0K
12:28 166.46 166.46 166.46 166.46 0.0K
12:29 166.44 166.44 166.44 166.44 0.0K
12:30 166.45 166.45 166.45 166.45 0.0K
12:31 166.44 166.44 166.44 166.44 0.0K
12:32 166.40 166.40 166.40 166.40 0.0K
12:33 166.39 166.39 166.39 166.39 0.0K
12:34 166.37 166.37 166.37 166.37 0.0K
12:35 166.38 166.38 166.38 166.38 0.0K
12:36 166.35 166.35 166.35 166.35 0.0K
12:37 166.33 166.33 166.33 166.33 0.0K
12:38 166.31 166.31 166.31 166.31 0.0K
12:39 166.27 166.27 166.27 166.27 0.0K
12:40 166.27 166.27 166.27 166.27 0.0K
12:41 166.24 166.24 166.24 166.24 0.0K
12:42 166.22 166.22 166.22 166.22 0.0K
12:43 166.22 166.22 166.22 166.22 0.0K
12:44 166.28 166.28 166.28 166.28 0.0K
12:45 166.30 166.30 166.30 166.30 0.0K
12:46 166.31 166.31 166.31 166.31 0.0K
12:47 166.29 166.29 166.29 166.29 0.0K
12:48 166.28 166.28 166.28 166.28 0.0K
12:49 166.28 166.28 166.28 166.28 0.0K
12:50 166.27 166.27 166.27 166.27 0.0K
12:51 166.30 166.30 166.30 166.30 0.0K
12:52 166.27 166.27 166.27 166.27 0.0K
12:53 166.26 166.26 166.26 166.26 0.0K
12:54 166.27 166.27 166.27 166.27 0.0K
12:55 166.29 166.29 166.29 166.29 0.0K
12:56 166.24 166.24 166.24 166.24 0.0K
12:57 166.25 166.25 166.25 166.25 0.0K
12:58 166.27 166.27 166.27 166.27 0.0K
12:59 166.21 166.21 166.21 166.21 0.0K
13:00 166.19 166.19 166.19 166.19 0.0K
13:01 166.22 166.22 166.22 166.22 0.0K
13:02 166.30 166.30 166.30 166.30 0.0K
13:03 166.33 166.33 166.33 166.33 0.0K
13:04 166.34 166.34 166.34 166.34 0.0K
13:05 166.34 166.34 166.34 166.34 0.0K
13:06 166.35 166.35 166.35 166.35 0.0K
13:07 166.37 166.37 166.37 166.37 0.0K
13:08 166.42 166.42 166.42 166.42 0.0K
13:09 166.45 166.45 166.45 166.45 0.0K
13:10 166.49 166.49 166.49 166.49 0.0K
13:11 166.50 166.50 166.50 166.50 0.0K
13:12 166.52 166.52 166.52 166.52 0.0K
13:13 166.54 166.54 166.54 166.54 0.0K
13:14 166.57 166.57 166.57 166.57 0.0K
13:15 166.57 166.57 166.57 166.57 0.0K
13:16 166.57 166.57 166.57 166.57 0.0K
13:17 166.56 166.56 166.56 166.56 0.0K
13:18 166.57 166.57 166.57 166.57 0.0K
13:19 166.60 166.60 166.60 166.60 0.0K
13:20 166.63 166.63 166.63 166.63 0.0K
13:21 166.63 166.63 166.63 166.63 0.0K
13:22 166.65 166.65 166.65 166.65 0.0K
13:23 166.67 166.67 166.67 166.67 0.0K
13:24 166.65 166.65 166.65 166.65 0.0K
13:25 166.67 166.67 166.67 166.67 0.0K
13:26 166.66 166.66 166.66 166.66 0.0K
13:27 166.70 166.70 166.70 166.70 0.0K
13:28 166.69 166.69 166.69 166.69 0.0K
13:29 166.70 166.70 166.70 166.70 0.0K
13:30 166.69 166.69 166.69 166.69 0.0K
13:31 166.70 166.70 166.70 166.70 0.0K
13:32 166.74 166.74 166.74 166.74 0.0K
13:33 166.76 166.76 166.76 166.76 0.0K
13:34 166.76 166.76 166.76 166.76 0.0K
13:35 166.81 166.81 166.81 166.81 0.0K
13:36 166.83 166.83 166.83 166.83 0.0K
13:37 166.84 166.84 166.84 166.84 0.0K
13:38 166.84 166.84 166.84 166.84 0.0K
13:39 166.82 166.82 166.82 166.82 0.0K
13:40 166.84 166.84 166.84 166.84 0.0K
13:41 166.83 166.83 166.83 166.83 0.0K
13:42 166.81 166.81 166.81 166.81 0.0K
13:43 166.80 166.80 166.80 166.80 0.0K
13:44 166.79 166.79 166.79 166.79 0.0K
13:45 166.81 166.81 166.81 166.81 0.0K
13:46 166.80 166.80 166.80 166.80 0.0K
13:47 166.81 166.81 166.81 166.81 0.0K
13:48 166.82 166.82 166.82 166.82 0.0K
13:49 166.84 166.84 166.84 166.84 0.0K
13:50 166.84 166.84 166.84 166.84 0.0K
13:51 166.88 166.88 166.88 166.88 0.0K
13:52 166.87 166.87 166.87 166.87 0.0K
13:53 166.86 166.86 166.86 166.86 0.0K
13:54 166.86 166.86 166.86 166.86 0.0K
13:55 166.82 166.82 166.82 166.82 0.0K
13:56 166.87 166.87 166.87 166.87 0.0K
13:57 166.86 166.86 166.86 166.86 0.0K
13:58 166.85 166.85 166.85 166.85 0.0K
13:59 166.86 166.86 166.86 166.86 0.0K
14:00 166.80 166.80 166.80 166.80 0.0K
14:01 166.81 166.81 166.81 166.81 0.0K
14:02 166.86 166.86 166.86 166.86 0.0K
14:03 166.84 166.84 166.84 166.84 0.0K
14:04 166.86 166.86 166.86 166.86 0.0K
14:05 166.83 166.83 166.83 166.83 0.0K
14:06 166.82 166.82 166.82 166.82 0.0K
14:07 166.80 166.80 166.80 166.80 0.0K
14:08 166.78 166.78 166.78 166.78 0.0K
14:09 166.80 166.80 166.80 166.80 0.0K
14:10 166.77 166.77 166.77 166.77 0.0K
14:11 166.76 166.76 166.76 166.76 0.0K
14:12 166.75 166.75 166.75 166.75 0.0K
14:13 166.75 166.75 166.75 166.75 0.0K
14:14 166.76 166.76 166.76 166.76 0.0K
14:15 166.74 166.74 166.74 166.74 0.0K
14:16 166.76 166.76 166.76 166.76 0.0K
14:17 166.77 166.77 166.77 166.77 0.0K
14:18 166.82 166.82 166.82 166.82 0.0K
14:19 166.82 166.82 166.82 166.82 0.0K
14:20 166.84 166.84 166.84 166.84 0.0K
14:21 166.86 166.86 166.86 166.86 0.0K
14:22 166.86 166.86 166.86 166.86 0.0K
14:23 166.85 166.85 166.85 166.85 0.0K
14:24 166.86 166.86 166.86 166.86 0.0K
14:25 166.84 166.84 166.84 166.84 0.0K
14:26 166.85 166.85 166.85 166.85 0.0K
14:27 166.86 166.86 166.86 166.86 0.0K
14:28 166.85 166.85 166.85 166.85 0.0K
14:29 166.87 166.87 166.87 166.87 0.0K
14:30 166.90 166.90 166.90 166.90 0.0K
14:31 166.92 166.92 166.92 166.92 0.0K
14:32 166.94 166.94 166.94 166.94 0.0K
14:33 166.97 166.97 166.97 166.97 0.0K
14:34 166.97 166.97 166.97 166.97 0.0K
14:35 166.95 166.95 166.95 166.95 0.0K
14:36 166.95 166.95 166.95 166.95 0.0K
14:37 166.94 166.94 166.94 166.94 0.0K
14:38 166.96 166.96 166.96 166.96 0.0K
14:39 166.95 166.95 166.95 166.95 0.0K
14:40 166.95 166.95 166.95 166.95 0.0K
14:41 166.95 166.95 166.95 166.95 0.0K
14:42 166.94 166.94 166.94 166.94 0.0K
14:43 166.94 166.94 166.94 166.94 0.0K
14:44 166.94 166.94 166.94 166.94 0.0K
14:45 166.92 166.92 166.92 166.92 0.0K
14:46 166.92 166.92 166.92 166.92 0.0K
14:47 166.89 166.89 166.89 166.89 0.0K
14:48 166.89 166.89 166.89 166.89 0.0K
14:49 166.92 166.92 166.92 166.92 0.0K
14:50 166.87 166.87 166.87 166.87 0.0K
14:51 166.87 166.87 166.87 166.87 0.0K
14:52 166.84 166.84 166.84 166.84 0.0K
14:53 166.87 166.87 166.87 166.87 0.0K
14:54 166.88 166.88 166.88 166.88 0.0K
14:55 166.89 166.89 166.89 166.89 0.0K
14:56 166.86 166.86 166.86 166.86 0.0K
14:57 166.85 166.85 166.85 166.85 0.0K
14:58 166.89 166.89 166.89 166.89 0.0K
14:59 166.87 166.87 166.87 166.87 0.0K
15:00 166.86 166.86 166.86 166.86 0.0K
15:01 166.87 166.87 166.87 166.87 0.0K
15:02 166.91 166.91 166.91 166.91 0.0K
15:03 166.90 166.90 166.90 166.90 0.0K
15:04 166.87 166.87 166.87 166.87 0.0K
15:05 166.88 166.88 166.88 166.88 0.0K
15:06 166.89 166.89 166.89 166.89 0.0K
15:07 166.90 166.90 166.90 166.90 0.0K
15:08 166.94 166.94 166.94 166.94 0.0K
15:09 166.96 166.96 166.96 166.96 0.0K
15:10 166.96 166.96 166.96 166.96 0.0K
15:11 166.98 166.98 166.98 166.98 0.0K
15:12 166.96 166.96 166.96 166.96 0.0K
15:13 166.93 166.93 166.93 166.93 0.0K
15:14 166.90 166.90 166.90 166.90 0.0K
15:15 166.88 166.88 166.88 166.88 0.0K
15:16 166.91 166.91 166.91 166.91 0.0K
15:17 166.92 166.92 166.92 166.92 0.0K
15:18 166.92 166.92 166.92 166.92 0.0K
15:19 166.90 166.90 166.90 166.90 0.0K
15:20 166.89 166.89 166.89 166.89 0.0K
15:21 166.89 166.89 166.89 166.89 0.0K
15:22 166.91 166.91 166.91 166.91 0.0K
15:23 166.92 166.92 166.92 166.92 0.0K
15:24 166.91 166.91 166.91 166.91 0.0K
15:25 166.90 166.90 166.90 166.90 0.0K
15:26 166.89 166.89 166.89 166.89 0.0K
15:27 166.88 166.88 166.88 166.88 0.0K
15:28 166.83 166.83 166.83 166.83 0.0K
15:29 166.87 166.87 166.87 166.87 0.0K
15:30 166.87 166.87 166.87 166.87 0.0K
15:31 166.86 166.86 166.86 166.86 0.0K
15:32 166.87 166.87 166.87 166.87 0.0K
15:33 166.80 166.80 166.80 166.80 0.0K
15:34 166.77 166.77 166.77 166.77 0.0K
15:35 166.77 166.77 166.77 166.77 0.0K
15:36 166.75 166.75 166.75 166.75 0.0K
15:37 166.74 166.74 166.74 166.74 0.0K
15:38 166.68 166.68 166.68 166.68 0.0K
15:39 166.68 166.68 166.68 166.68 0.0K
15:40 166.66 166.66 166.66 166.66 0.0K
15:41 166.65 166.65 166.65 166.65 0.0K
15:42 166.66 166.66 166.66 166.66 0.0K
15:43 166.68 166.68 166.68 166.68 0.0K
15:44 166.70 166.70 166.70 166.70 0.0K
15:45 166.71 166.71 166.71 166.71 0.0K
15:46 166.73 166.73 166.73 166.73 0.0K
15:47 166.71 166.71 166.71 166.71 0.0K
15:48 166.69 166.69 166.69 166.69 0.0K
15:49 166.67 166.67 166.67 166.67 0.0K
15:50 166.67 166.67 166.67 166.67 0.0K
15:51 166.66 166.66 166.66 166.66 0.0K
15:52 166.66 166.66 166.66 166.66 0.0K
15:53 166.66 166.66 166.66 166.66 0.0K
15:54 166.66 166.66 166.66 166.66 0.0K
15:55 166.64 166.64 166.64 166.64 0.0K
15:56 166.66 166.66 166.66 166.66 0.0K
15:57 166.66 166.66 166.66 166.66 0.0K
15:58 166.67 166.67 166.67 166.67 0.0K
15:59 166.68 166.68 166.68 166.68 0.0K
16:00 166.68 166.68 166.68 166.68 0.0K
16:01 166.69 166.69 166.69 166.69 0.0K
16:02 166.69 166.69 166.69 166.69 0.0K
16:03 166.71 166.71 166.71 166.71 0.0K
16:04 166.70 166.70 166.70 166.70 0.0K
16:05 166.70 166.70 166.70 166.70 0.0K
16:06 166.72 166.72 166.72 166.72 0.0K
16:07 166.71 166.71 166.71 166.71 0.0K
16:08 166.73 166.73 166.73 166.73 0.0K
16:09 166.75 166.75 166.75 166.75 0.0K
16:10 166.74 166.74 166.74 166.74 0.0K
16:11 166.68 166.68 166.68 166.68 0.0K
16:12 166.68 166.68 166.68 166.68 0.0K
16:13 166.68 166.68 166.68 166.68 0.0K
16:14 166.66 166.66 166.66 166.66 0.0K
16:15 166.66 166.66 166.66 166.66 0.0K
16:16 166.65 166.65 166.65 166.65 0.0K
16:17 166.66 166.66 166.66 166.66 0.0K
16:18 166.64 166.64 166.64 166.64 0.0K
16:19 166.62 166.62 166.62 166.62 0.0K
16:20 166.60 166.60 166.60 166.60 0.0K
16:21 166.58 166.58 166.58 166.58 0.0K
16:22 166.58 166.58 166.58 166.58 0.0K
16:23 166.59 166.59 166.59 166.59 0.0K
16:24 166.60 166.60 166.60 166.60 0.0K
16:25 166.64 166.64 166.64 166.64 0.0K
16:26 166.62 166.62 166.62 166.62 0.0K
16:27 166.61 166.61 166.61 166.61 0.0K
16:28 166.63 166.63 166.63 166.63 0.0K
16:29 166.63 166.63 166.63 166.63 0.0K
16:30 166.62 166.62 166.62 166.62 0.0K
16:31 166.62 166.62 166.62 166.62 0.0K
16:32 166.62 166.62 166.62 166.62 0.0K
16:33 166.67 166.67 166.67 166.67 0.0K
16:34 166.65 166.65 166.65 166.65 0.0K
16:35 166.67 166.67 166.67 166.67 0.0K
16:36 166.69 166.69 166.69 166.69 0.0K
16:37 166.77 166.77 166.77 166.77 0.0K
16:38 166.82 166.82 166.82 166.82 0.0K
16:39 166.81 166.81 166.81 166.81 0.0K
16:40 166.80 166.80 166.80 166.80 0.0K
16:41 166.83 166.83 166.83 166.83 0.0K
16:42 166.85 166.85 166.85 166.85 0.0K
16:43 166.86 166.86 166.86 166.86 0.0K
16:44 166.83 166.83 166.83 166.83 0.0K
16:45 166.80 166.80 166.80 166.80 0.0K
16:46 166.82 166.82 166.82 166.82 0.0K
16:47 166.82 166.82 166.82 166.82 0.0K
16:48 166.88 166.88 166.88 166.88 0.0K
16:49 166.87 166.87 166.87 166.87 0.0K
16:50 166.86 166.86 166.86 166.86 0.0K
16:51 166.86 166.86 166.86 166.86 0.0K
16:52 166.86 166.86 166.86 166.86 0.0K
16:53 166.85 166.85 166.85 166.85 0.0K
16:54 166.90 166.90 166.90 166.90 0.0K
16:55 166.90 166.90 166.90 166.90 0.0K
16:56 166.90 166.90 166.90 166.90 0.0K
16:57 166.89 166.89 166.89 166.89 0.0K
16:58 166.92 166.92 166.92 166.92 0.0K
16:59 166.88 166.88 166.88 166.88 0.0K
17:00 166.93 166.93 166.93 166.93 0.0K
17:01 166.88 166.88 166.88 166.88 0.0K
17:02 166.88 166.88 166.88 166.88 0.0K
17:03 166.93 166.93 166.93 166.93 0.0K
17:04 166.94 166.94 166.94 166.94 0.0K
17:05 166.91 166.91 166.91 166.91 0.0K
17:06 166.86 166.86 166.86 166.86 0.0K
17:07 166.82 166.82 166.82 166.82 0.0K
17:08 166.82 166.82 166.82 166.82 0.0K
17:09 166.78 166.78 166.78 166.78 0.0K
17:10 166.79 166.79 166.79 166.79 0.0K
17:11 166.83 166.83 166.83 166.83 0.0K
17:12 166.84 166.84 166.84 166.84 0.0K
17:13 166.80 166.80 166.80 166.80 0.0K
17:14 166.83 166.83 166.83 166.83 0.0K
17:15 166.88 166.88 166.88 166.88 0.0K
17:16 166.94 166.94 166.94 166.94 0.0K
17:17 166.99 166.99 166.99 166.99 0.0K
17:18 166.98 166.98 166.98 166.98 0.0K
17:19 166.94 166.94 166.94 166.94 0.0K
17:20 166.89 166.89 166.89 166.89 0.0K
17:21 166.87 166.87 166.87 166.87 0.0K
17:22 166.87 166.87 166.87 166.87 0.0K
17:23 166.87 166.87 166.87 166.87 0.0K
17:24 166.86 166.86 166.86 166.86 0.0K
17:25 166.88 166.88 166.88 166.88 0.0K
17:26 166.91 166.91 166.91 166.91 0.0K
17:27 166.87 166.87 166.87 166.87 0.0K
17:28 166.84 166.84 166.84 166.84 0.0K
17:29 166.85 166.85 166.85 166.85 0.0K
17:30 166.85 166.85 166.85 166.85 0.0K
17:31 166.82 166.82 166.82 166.82 0.0K
17:32 166.82 166.82 166.82 166.82 0.0K
17:33 166.83 166.83 166.83 166.83 0.0K
17:34 166.80 166.80 166.80 166.80 0.0K
17:35 166.76 166.76 166.76 166.76 0.0K
17:36 166.75 166.75 166.75 166.75 0.0K
17:37 166.74 166.74 166.74 166.74 0.0K
17:38 166.75 166.75 166.75 166.75 0.0K
17:39 166.74 166.74 166.74 166.74 0.0K
17:40 166.73 166.73 166.73 166.73 0.0K
17:41 166.72 166.72 166.72 166.72 0.0K
17:42 166.70 166.70 166.70 166.70 0.0K
17:43 166.71 166.71 166.71 166.71 0.0K
17:44 166.74 166.74 166.74 166.74 0.0K
17:45 166.72 166.72 166.72 166.72 0.0K
17:46 166.72 166.72 166.72 166.72 0.0K
17:47 166.76 166.76 166.76 166.76 0.0K
17:48 166.78 166.78 166.78 166.78 0.0K
17:49 166.77 166.77 166.77 166.77 0.0K
17:50 166.74 166.74 166.74 166.74 0.0K
17:51 166.73 166.73 166.73 166.73 0.0K
17:52 166.75 166.75 166.75 166.75 0.0K
17:53 166.76 166.76 166.76 166.76 0.0K
17:54 166.76 166.76 166.76 166.76 0.0K
17:55 166.76 166.76 166.76 166.76 0.0K
17:56 166.77 166.77 166.77 166.77 0.0K
17:57 166.77 166.77 166.77 166.77 0.0K
17:58 166.79 166.79 166.79 166.79 0.0K
17:59 166.77 166.77 166.77 166.77 0.0K
18:00 166.74 166.74 166.74 166.74 0.0K
18:01 166.75 166.75 166.75 166.75 0.0K
18:02 166.72 166.72 166.72 166.72 0.0K
18:03 166.72 166.72 166.72 166.72 0.0K
18:04 166.71 166.71 166.71 166.71 0.0K
18:05 166.72 166.72 166.72 166.72 0.0K
18:06 166.72 166.72 166.72 166.72 0.0K
18:07 166.73 166.73 166.73 166.73 0.0K
18:08 166.72 166.72 166.72 166.72 0.0K
18:09 166.68 166.68 166.68 166.68 0.0K
18:10 166.70 166.70 166.70 166.70 0.0K
18:11 166.67 166.67 166.67 166.67 0.0K
18:12 166.64 166.64 166.64 166.64 0.0K
18:13 166.65 166.65 166.65 166.65 0.0K
18:14 166.65 166.65 166.65 166.65 0.0K
18:15 166.60 166.60 166.60 166.60 0.0K
18:16 166.56 166.56 166.56 166.56 0.0K
18:17 166.57 166.57 166.57 166.57 0.0K
18:18 166.61 166.61 166.61 166.61 0.0K
18:19 166.61 166.61 166.61 166.61 0.0K
18:20 166.64 166.64 166.64 166.64 0.0K
18:21 166.68 166.68 166.68 166.68 0.0K
18:22 166.70 166.70 166.70 166.70 0.0K
18:23 166.69 166.69 166.69 166.69 0.0K
18:24 166.67 166.67 166.67 166.67 0.0K
18:25 166.66 166.66 166.66 166.66 0.0K
18:29 166.43 166.43 166.43 166.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 166.23 167.38 165.93 166.99 0.0M
2025-09-25 167.12 167.14 165.66 165.66 0.0M
2025-09-24 167.84 167.90 167.16 167.16 0.0M
2025-09-23 166.75 168.32 166.67 167.77 0.0M
2025-09-22 166.99 167.19 166.19 166.43 0.0M
2025-09-19 166.84 167.73 166.42 166.77 0.0M
2025-09-18 168.29 168.37 166.64 166.78 0.0M
2025-09-17 167.93 168.28 167.18 167.35 0.0M
2025-09-16 168.21 168.36 167.14 167.28 0.0M
2025-09-15 168.63 168.95 167.76 168.26 0.0M
2025-09-12 168.52 168.66 167.72 168.08 0.0M
2025-09-11 167.44 168.51 167.24 168.16 0.0M
2025-09-10 167.34 167.90 166.73 167.16 0.0M
2025-09-09 166.91 167.67 166.24 166.64 0.0M
2025-09-08 165.88 166.58 165.59 166.58 0.0M
2025-09-05 165.14 165.91 164.99 165.47 0.0M
2025-09-04 162.94 164.61 162.93 164.37 0.0M
2025-09-03 163.48 163.83 162.52 163.23 0.0M
2025-09-02 164.68 165.03 162.38 162.42 0.0M
2025-09-01 164.20 165.31 164.20 164.68 0.0M
2025-08-29 163.48 164.07 162.81 163.45 0.0M
2025-08-28 165.12 165.60 163.88 164.04 0.0M
2025-08-27 165.39 165.74 164.47 164.89 0.0M
2025-08-26 165.83 166.08 165.03 165.39 0.0M
2025-08-25 166.35 166.94 166.22 166.38 0.0M
2025-08-22 164.82 166.79 164.75 166.74 0.0M
2025-08-21 164.70 164.72 164.14 164.59 0.0M
2025-08-20 164.80 165.51 164.67 165.36 0.0M
2025-08-19 163.82 165.40 163.82 165.13 0.0M
2025-08-18 164.37 164.37 163.33 163.43 0.0M
2025-08-15 164.27 164.69 163.90 164.28 0.0M
2025-08-14 163.34 163.86 163.13 163.71 0.0M
2025-08-13 163.18 163.38 162.95 163.08 0.0M
2025-08-12 162.79 162.93 161.87 162.73 0.0M
2025-08-11 163.59 163.63 162.30 162.33 0.0M
2025-08-08 162.86 163.42 162.77 163.21 0.0M
2025-08-07 161.50 162.75 161.32 162.60 0.0M
2025-08-06 162.23 162.53 161.15 161.29 0.0M
2025-08-05 161.00 161.59 160.98 161.30 0.0M
2025-08-04 160.02 160.83 159.89 160.60 0.0M
2025-08-01 160.38 160.38 158.85 159.34 0.0M
2025-07-31 162.18 162.31 161.18 161.24 0.0M
2025-07-30 161.43 163.21 161.43 162.17 0.0M
2025-07-29 162.62 165.54 161.48 165.54 0.0M
2025-07-28 164.55 164.68 162.32 162.67 0.0M
2025-07-25 163.03 163.55 162.33 163.26 0.0M
2025-07-24 162.26 163.83 162.26 163.24 0.0M
2025-07-23 161.30 161.61 160.06 161.60 0.0M
2025-07-22 160.96 160.96 159.79 160.15 0.0M
2025-07-21 160.62 162.12 160.62 161.42 0.0M
2025-07-18 160.33 160.64 159.40 160.64 0.0M
2025-07-17 160.32 160.44 159.76 160.38 0.0M
2025-07-16 160.47 161.26 159.97 160.30 0.0M
2025-07-15 161.43 162.20 160.73 160.73 0.0M
2025-07-14 160.69 161.47 160.48 161.47 0.0M
2025-07-11 162.55 162.58 161.57 161.85 0.0M
2025-07-10 162.44 163.71 162.44 163.17 0.0M
2025-07-09 161.30 162.30 160.84 161.79 0.0M
2025-07-08 160.76 161.02 159.84 161.02 0.0M
2025-07-07 160.17 160.78 159.95 160.69 0.0M
2025-07-04 160.78 160.84 159.98 160.50 0.0M
2025-07-03 160.58 161.26 160.50 161.26 0.0M
2025-07-02 159.93 161.02 159.55 160.37 0.0M
2025-07-01 159.86 160.03 158.55 159.39 0.0M
2025-06-30 160.81 160.86 159.37 159.90 0.0M
2025-06-27 159.19 160.42 159.17 160.42 0.0M
2025-06-26 158.12 158.44 157.38 158.35 0.0M
2025-06-25 159.11 159.16 157.61 157.84 0.0M
2025-06-24 159.90 160.14 158.88 158.97 0.0M
2025-06-23 157.97 158.58 157.19 158.02 0.0M
2025-06-19 157.72 159.12 157.72 158.30 0.0M
2025-06-18 158.43 158.96 157.70 158.39 0.0M
2025-06-17 159.49 159.68 158.44 158.58 0.0M
2025-06-16 158.39 160.64 158.38 160.28 0.0M
2025-06-13 158.57 159.19 158.10 158.29 0.0M
2025-06-12 159.90 160.45 158.78 160.42 0.0M
2025-06-11 160.78 161.57 160.50 160.68 0.0M
2025-06-10 160.83 161.11 160.47 160.97 0.0M
2025-06-09 160.40 160.98 160.36 160.87 0.0M
2025-06-06 160.47 160.54 160.17 160.54 0.0M
2025-06-05 160.45 160.72 159.63 160.66 0.0M
2025-06-04 159.46 160.81 159.27 160.47 0.0M
2025-06-03 159.60 159.66 158.13 158.81 0.0M
2025-06-02 158.64 159.93 158.54 159.40 0.0M
2025-05-30 159.81 160.38 159.04 159.30 0.0M
2025-05-28 160.50 161.14 160.18 160.20 0.0M
2025-05-27 160.29 161.11 160.16 160.77 0.0M
2025-05-26 160.08 160.95 160.08 160.33 0.0M
2025-05-23 160.64 161.01 156.42 158.94 0.0M
2025-05-22 161.52 161.80 159.58 160.51 0.0M
2025-05-21 160.86 161.84 160.37 161.70 0.0M
2025-05-20 160.24 161.50 159.89 161.44 0.0M
2025-05-19 159.55 160.07 158.50 160.07 0.0M
2025-05-16 159.78 160.03 159.01 159.87 0.0M
2025-05-15 157.31 159.24 157.31 159.24 0.0M
2025-05-14 157.57 158.40 157.32 157.76 0.0M
2025-05-13 157.48 158.10 157.38 157.70 0.0M
2025-05-12 156.37 157.63 156.12 157.60 0.0M
2025-05-09 154.95 155.60 154.73 154.76 0.0M
2025-05-08 154.29 154.88 153.62 154.31 0.0M
2025-05-07 153.73 154.20 153.26 153.94 0.0M
2025-05-06 154.30 154.30 152.44 153.23 0.0M
2025-05-05 153.27 153.89 153.10 153.79 0.0M
2025-05-02 152.80 153.56 152.49 153.42 0.0M
2025-04-30 149.61 151.76 149.61 151.76 0.0M
2025-04-29 148.56 149.63 148.38 149.17 0.0M
2025-04-28 148.21 148.68 147.52 148.11 0.0M
2025-04-25 147.76 148.12 146.32 147.77 0.0M
2025-04-24 147.64 147.64 145.85 146.98 0.0M
2025-04-23 147.15 148.46 146.98 147.94 0.0M
2025-04-22 144.55 145.95 143.87 145.95 0.0M
2025-04-17 144.79 144.99 143.74 144.48 0.0M
2025-04-16 143.90 145.03 143.00 145.03 0.0M
2025-04-15 143.09 144.46 142.98 144.46 0.0M
2025-04-14 140.94 142.36 140.37 142.29 0.0M
2025-04-11 138.47 139.15 136.45 138.80 0.0M
2025-04-10 135.17 143.35 134.89 138.00 0.0M
2025-04-09 133.58 135.02 131.38 133.18 0.0M
2025-04-08 137.21 139.30 135.91 137.64 0.0M
2025-04-07 136.83 140.70 130.64 134.95 0.0M
2025-04-04 146.15 146.50 139.91 141.26 0.0M
2025-04-03 148.47 149.17 146.65 147.00 0.0M
2025-04-02 151.25 151.57 149.42 150.74 0.0M
2025-04-01 150.81 151.64 150.50 151.53 0.0M
2025-03-31 150.94 150.94 149.15 149.88 0.0M
2025-03-28 152.87 154.00 151.71 152.36 0.0M
2025-03-27 153.84 153.93 152.95 153.07 0.0M
2025-03-26 156.11 156.11 154.32 154.36 0.0M
2025-03-25 155.45 156.50 155.18 155.57 0.0M
2025-03-24 156.33 156.33 154.57 155.05 0.0M
2025-03-21 158.41 158.41 155.19 155.56 0.0M
2025-03-20 157.28 157.45 154.94 156.37 0.0M
2025-03-19 156.86 157.79 156.79 156.97 0.0M
2025-03-18 156.96 157.58 156.73 157.21 0.0M
2025-03-17 155.52 156.66 155.52 156.40 0.0M
2025-03-14 154.03 155.52 153.59 155.30 0.0M
2025-03-13 153.90 154.22 153.29 153.60 0.0M
2025-03-12 155.18 155.38 152.87 153.73 0.0M
2025-03-11 155.95 156.78 153.94 154.09 0.0M
2025-03-10 156.18 156.41 154.82 155.69 0.0M
2025-03-07 155.05 156.15 154.03 155.84 0.0M
2025-03-06 155.22 156.03 154.17 155.91 0.0M
2025-03-05 153.07 154.64 152.98 153.49 0.0M
2025-03-04 153.57 153.57 150.94 151.28 0.0M
2025-03-03 153.06 155.00 152.46 154.50 0.0M
2025-02-28 152.53 152.53 151.45 152.35 0.0M
2025-02-27 154.23 154.37 152.79 153.11 0.0M
2025-02-26 154.23 155.18 154.22 154.96 0.0M
2025-02-25 151.80 154.32 151.80 153.85 0.0M
2025-02-24 152.98 152.98 151.58 152.27 0.0M
2025-02-21 152.13 153.03 151.99 152.61 0.0M
2025-02-20 151.33 152.64 151.27 151.91 0.0M
2025-02-19 152.87 153.27 150.91 151.17 0.0M
2025-02-18 152.43 152.80 151.62 152.80 0.0M
2025-02-17 150.61 152.31 150.44 152.00 0.0M
2025-02-14 150.24 151.17 149.87 150.64 0.0M
2025-02-13 148.86 150.65 148.53 150.65 0.0M
2025-02-12 148.12 148.90 147.58 148.42 0.0M
2025-02-11 147.26 148.00 146.89 147.68 0.0M
2025-02-10 147.46 148.04 147.46 147.72 0.0M
2025-02-07 148.12 148.31 147.09 147.23 0.0M
2025-02-06 145.61 147.87 145.61 147.67 0.0M
2025-02-05 145.05 145.60 144.01 144.91 0.0M
2025-02-04 145.29 145.29 144.03 144.66 0.0M
2025-02-03 143.83 145.19 143.18 145.19 0.0M
2025-01-31 147.35 147.53 146.13 146.48 0.0M
2025-01-30 146.83 147.78 146.05 147.68 0.0M
2025-01-29 145.60 145.90 144.99 145.48 0.0M
2025-01-28 144.83 145.12 144.37 144.74 0.0M
2025-01-27 143.61 144.85 143.49 144.56 0.0M
2025-01-24 144.73 145.62 144.14 144.58 0.0M
2025-01-23 143.70 144.31 143.60 144.31 0.0M
2025-01-22 143.45 143.79 143.19 143.54 0.0M
2025-01-21 142.37 143.20 142.16 143.20 0.0M
2025-01-20 142.27 142.51 141.72 142.33 0.0M
2025-01-17 141.92 142.56 141.90 142.49 0.0M
2025-01-16 141.89 141.89 140.78 141.21 0.0M
2025-01-15 139.75 141.35 139.75 141.35 0.0M
2025-01-14 140.28 140.28 139.08 139.50 0.0M
2025-01-13 139.52 139.52 138.42 139.43 0.0M
2025-01-10 140.18 140.31 139.38 139.38 0.0M
2025-01-09 139.91 140.43 139.41 140.00 0.0M
2025-01-08 141.71 141.71 139.41 140.10 0.0M
2025-01-07 140.83 141.87 140.34 141.51 0.0M
2025-01-03 140.60 140.66 139.65 139.65 0.0M
2025-01-02 138.51 140.19 138.51 140.18 0.0M