OMX Helsinki Large Cap PI (OMXHLCPI)

OMXHLCPI
🏛️ 芬兰 →
120.20
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
10:01 120.40 120.40 120.40 120.40 0.0K
10:02 120.29 120.29 120.29 120.29 0.0K
10:03 120.29 120.29 120.29 120.29 0.0K
10:04 120.11 120.11 120.11 120.11 0.0K
10:05 120.12 120.12 120.12 120.12 0.0K
10:06 120.09 120.09 120.09 120.09 0.0K
10:07 120.14 120.14 120.14 120.14 0.0K
10:08 120.03 120.03 120.03 120.03 0.0K
10:09 120.02 120.02 120.02 120.02 0.0K
10:10 120.02 120.02 120.02 120.02 0.0K
10:11 120.07 120.07 120.07 120.07 0.0K
10:12 119.97 119.97 119.97 119.97 0.0K
10:13 119.93 119.93 119.93 119.93 0.0K
10:14 119.91 119.91 119.91 119.91 0.0K
10:15 119.91 119.91 119.91 119.91 0.0K
10:16 119.93 119.93 119.93 119.93 0.0K
10:17 119.90 119.90 119.90 119.90 0.0K
10:18 119.91 119.91 119.91 119.91 0.0K
10:19 119.95 119.95 119.95 119.95 0.0K
10:20 119.93 119.93 119.93 119.93 0.0K
10:21 119.95 119.95 119.95 119.95 0.0K
10:22 119.93 119.93 119.93 119.93 0.0K
10:23 119.94 119.94 119.94 119.94 0.0K
10:24 119.99 119.99 119.99 119.99 0.0K
10:25 120.02 120.02 120.02 120.02 0.0K
10:26 120.10 120.10 120.10 120.10 0.0K
10:27 120.13 120.13 120.13 120.13 0.0K
10:28 120.17 120.17 120.17 120.17 0.0K
10:29 120.21 120.21 120.21 120.21 0.0K
10:30 120.19 120.19 120.19 120.19 0.0K
10:31 120.20 120.20 120.20 120.20 0.0K
10:32 120.22 120.22 120.22 120.22 0.0K
10:33 120.27 120.27 120.27 120.27 0.0K
10:34 120.26 120.26 120.26 120.26 0.0K
10:35 120.30 120.30 120.30 120.30 0.0K
10:36 120.30 120.30 120.30 120.30 0.0K
10:37 120.31 120.31 120.31 120.31 0.0K
10:38 120.38 120.38 120.38 120.38 0.0K
10:39 120.39 120.39 120.39 120.39 0.0K
10:40 120.40 120.40 120.40 120.40 0.0K
10:41 120.42 120.42 120.42 120.42 0.0K
10:42 120.40 120.40 120.40 120.40 0.0K
10:43 120.40 120.40 120.40 120.40 0.0K
10:44 120.43 120.43 120.43 120.43 0.0K
10:45 120.46 120.46 120.46 120.46 0.0K
10:46 120.44 120.44 120.44 120.44 0.0K
10:47 120.42 120.42 120.42 120.42 0.0K
10:48 120.42 120.42 120.42 120.42 0.0K
10:49 120.38 120.38 120.38 120.38 0.0K
10:50 120.35 120.35 120.35 120.35 0.0K
10:51 120.33 120.33 120.33 120.33 0.0K
10:52 120.37 120.37 120.37 120.37 0.0K
10:53 120.38 120.38 120.38 120.38 0.0K
10:54 120.39 120.39 120.39 120.39 0.0K
10:55 120.42 120.42 120.42 120.42 0.0K
10:56 120.44 120.44 120.44 120.44 0.0K
10:57 120.38 120.38 120.38 120.38 0.0K
10:58 120.38 120.38 120.38 120.38 0.0K
10:59 120.42 120.42 120.42 120.42 0.0K
11:00 120.43 120.43 120.43 120.43 0.0K
11:01 120.43 120.43 120.43 120.43 0.0K
11:02 120.35 120.35 120.35 120.35 0.0K
11:03 120.35 120.35 120.35 120.35 0.0K
11:04 120.35 120.35 120.35 120.35 0.0K
11:05 120.36 120.36 120.36 120.36 0.0K
11:06 120.37 120.37 120.37 120.37 0.0K
11:07 120.36 120.36 120.36 120.36 0.0K
11:08 120.36 120.36 120.36 120.36 0.0K
11:09 120.42 120.42 120.42 120.42 0.0K
11:10 120.39 120.39 120.39 120.39 0.0K
11:11 120.41 120.41 120.41 120.41 0.0K
11:12 120.40 120.40 120.40 120.40 0.0K
11:13 120.38 120.38 120.38 120.38 0.0K
11:14 120.39 120.39 120.39 120.39 0.0K
11:15 120.39 120.39 120.39 120.39 0.0K
11:16 120.39 120.39 120.39 120.39 0.0K
11:17 120.38 120.38 120.38 120.38 0.0K
11:18 120.38 120.38 120.38 120.38 0.0K
11:19 120.37 120.37 120.37 120.37 0.0K
11:20 120.41 120.41 120.41 120.41 0.0K
11:21 120.44 120.44 120.44 120.44 0.0K
11:22 120.42 120.42 120.42 120.42 0.0K
11:23 120.43 120.43 120.43 120.43 0.0K
11:24 120.45 120.45 120.45 120.45 0.0K
11:25 120.41 120.41 120.41 120.41 0.0K
11:26 120.41 120.41 120.41 120.41 0.0K
11:27 120.43 120.43 120.43 120.43 0.0K
11:28 120.47 120.47 120.47 120.47 0.0K
11:29 120.45 120.45 120.45 120.45 0.0K
11:30 120.48 120.48 120.48 120.48 0.0K
11:31 120.46 120.46 120.46 120.46 0.0K
11:32 120.40 120.40 120.40 120.40 0.0K
11:33 120.39 120.39 120.39 120.39 0.0K
11:34 120.42 120.42 120.42 120.42 0.0K
11:35 120.40 120.40 120.40 120.40 0.0K
11:36 120.40 120.40 120.40 120.40 0.0K
11:37 120.39 120.39 120.39 120.39 0.0K
11:38 120.38 120.38 120.38 120.38 0.0K
11:39 120.32 120.32 120.32 120.32 0.0K
11:40 120.32 120.32 120.32 120.32 0.0K
11:41 120.29 120.29 120.29 120.29 0.0K
11:42 120.26 120.26 120.26 120.26 0.0K
11:43 120.24 120.24 120.24 120.24 0.0K
11:44 120.24 120.24 120.24 120.24 0.0K
11:45 120.25 120.25 120.25 120.25 0.0K
11:46 120.25 120.25 120.25 120.25 0.0K
11:47 120.25 120.25 120.25 120.25 0.0K
11:48 120.24 120.24 120.24 120.24 0.0K
11:49 120.25 120.25 120.25 120.25 0.0K
11:50 120.25 120.25 120.25 120.25 0.0K
11:51 120.24 120.24 120.24 120.24 0.0K
11:52 120.22 120.22 120.22 120.22 0.0K
11:53 120.17 120.17 120.17 120.17 0.0K
11:54 120.18 120.18 120.18 120.18 0.0K
11:55 120.19 120.19 120.19 120.19 0.0K
11:56 120.14 120.14 120.14 120.14 0.0K
11:57 120.17 120.17 120.17 120.17 0.0K
11:58 120.19 120.19 120.19 120.19 0.0K
11:59 120.18 120.18 120.18 120.18 0.0K
12:00 120.15 120.15 120.15 120.15 0.0K
12:01 120.15 120.15 120.15 120.15 0.0K
12:02 120.19 120.19 120.19 120.19 0.0K
12:03 120.22 120.22 120.22 120.22 0.0K
12:04 120.21 120.21 120.21 120.21 0.0K
12:05 120.18 120.18 120.18 120.18 0.0K
12:06 120.17 120.17 120.17 120.17 0.0K
12:07 120.14 120.14 120.14 120.14 0.0K
12:08 120.15 120.15 120.15 120.15 0.0K
12:09 120.17 120.17 120.17 120.17 0.0K
12:10 120.18 120.18 120.18 120.18 0.0K
12:11 120.17 120.17 120.17 120.17 0.0K
12:12 120.21 120.21 120.21 120.21 0.0K
12:13 120.21 120.21 120.21 120.21 0.0K
12:14 120.22 120.22 120.22 120.22 0.0K
12:15 120.20 120.20 120.20 120.20 0.0K
12:16 120.20 120.20 120.20 120.20 0.0K
12:17 120.21 120.21 120.21 120.21 0.0K
12:18 120.24 120.24 120.24 120.24 0.0K
12:19 120.24 120.24 120.24 120.24 0.0K
12:20 120.25 120.25 120.25 120.25 0.0K
12:21 120.26 120.26 120.26 120.26 0.0K
12:22 120.24 120.24 120.24 120.24 0.0K
12:23 120.24 120.24 120.24 120.24 0.0K
12:24 120.25 120.25 120.25 120.25 0.0K
12:25 120.27 120.27 120.27 120.27 0.0K
12:26 120.28 120.28 120.28 120.28 0.0K
12:27 120.26 120.26 120.26 120.26 0.0K
12:28 120.25 120.25 120.25 120.25 0.0K
12:29 120.25 120.25 120.25 120.25 0.0K
12:30 120.25 120.25 120.25 120.25 0.0K
12:31 120.25 120.25 120.25 120.25 0.0K
12:32 120.24 120.24 120.24 120.24 0.0K
12:33 120.23 120.23 120.23 120.23 0.0K
12:34 120.21 120.21 120.21 120.21 0.0K
12:35 120.20 120.20 120.20 120.20 0.0K
12:36 120.20 120.20 120.20 120.20 0.0K
12:37 120.18 120.18 120.18 120.18 0.0K
12:38 120.18 120.18 120.18 120.18 0.0K
12:39 120.17 120.17 120.17 120.17 0.0K
12:40 120.15 120.15 120.15 120.15 0.0K
12:41 120.12 120.12 120.12 120.12 0.0K
12:42 120.11 120.11 120.11 120.11 0.0K
12:43 120.11 120.11 120.11 120.11 0.0K
12:44 120.12 120.12 120.12 120.12 0.0K
12:45 120.11 120.11 120.11 120.11 0.0K
12:46 120.07 120.07 120.07 120.07 0.0K
12:47 120.08 120.08 120.08 120.08 0.0K
12:48 120.10 120.10 120.10 120.10 0.0K
12:49 120.13 120.13 120.13 120.13 0.0K
12:50 120.13 120.13 120.13 120.13 0.0K
12:51 120.15 120.15 120.15 120.15 0.0K
12:52 120.15 120.15 120.15 120.15 0.0K
12:53 120.12 120.12 120.12 120.12 0.0K
12:54 120.10 120.10 120.10 120.10 0.0K
12:55 120.12 120.12 120.12 120.12 0.0K
12:56 120.12 120.12 120.12 120.12 0.0K
12:57 120.14 120.14 120.14 120.14 0.0K
12:58 120.11 120.11 120.11 120.11 0.0K
12:59 120.10 120.10 120.10 120.10 0.0K
13:00 120.07 120.07 120.07 120.07 0.0K
13:01 120.05 120.05 120.05 120.05 0.0K
13:02 120.05 120.05 120.05 120.05 0.0K
13:03 120.04 120.04 120.04 120.04 0.0K
13:04 120.04 120.04 120.04 120.04 0.0K
13:05 120.02 120.02 120.02 120.02 0.0K
13:06 120.00 120.00 120.00 120.00 0.0K
13:07 119.98 119.98 119.98 119.98 0.0K
13:08 120.01 120.01 120.01 120.01 0.0K
13:09 120.01 120.01 120.01 120.01 0.0K
13:10 120.02 120.02 120.02 120.02 0.0K
13:11 120.03 120.03 120.03 120.03 0.0K
13:12 120.04 120.04 120.04 120.04 0.0K
13:13 120.06 120.06 120.06 120.06 0.0K
13:14 120.04 120.04 120.04 120.04 0.0K
13:15 120.01 120.01 120.01 120.01 0.0K
13:16 120.02 120.02 120.02 120.02 0.0K
13:17 120.02 120.02 120.02 120.02 0.0K
13:18 120.03 120.03 120.03 120.03 0.0K
13:19 120.04 120.04 120.04 120.04 0.0K
13:20 120.04 120.04 120.04 120.04 0.0K
13:21 120.10 120.10 120.10 120.10 0.0K
13:22 120.12 120.12 120.12 120.12 0.0K
13:23 120.14 120.14 120.14 120.14 0.0K
13:24 120.14 120.14 120.14 120.14 0.0K
13:25 120.15 120.15 120.15 120.15 0.0K
13:26 120.15 120.15 120.15 120.15 0.0K
13:27 120.10 120.10 120.10 120.10 0.0K
13:28 120.10 120.10 120.10 120.10 0.0K
13:29 120.11 120.11 120.11 120.11 0.0K
13:30 120.10 120.10 120.10 120.10 0.0K
13:31 120.10 120.10 120.10 120.10 0.0K
13:32 120.09 120.09 120.09 120.09 0.0K
13:33 120.10 120.10 120.10 120.10 0.0K
13:34 120.10 120.10 120.10 120.10 0.0K
13:35 120.10 120.10 120.10 120.10 0.0K
13:36 120.11 120.11 120.11 120.11 0.0K
13:37 120.10 120.10 120.10 120.10 0.0K
13:38 120.13 120.13 120.13 120.13 0.0K
13:39 120.17 120.17 120.17 120.17 0.0K
13:40 120.18 120.18 120.18 120.18 0.0K
13:41 120.18 120.18 120.18 120.18 0.0K
13:42 120.17 120.17 120.17 120.17 0.0K
13:43 120.16 120.16 120.16 120.16 0.0K
13:44 120.17 120.17 120.17 120.17 0.0K
13:45 120.17 120.17 120.17 120.17 0.0K
13:46 120.16 120.16 120.16 120.16 0.0K
13:47 120.14 120.14 120.14 120.14 0.0K
13:48 120.15 120.15 120.15 120.15 0.0K
13:49 120.15 120.15 120.15 120.15 0.0K
13:50 120.17 120.17 120.17 120.17 0.0K
13:51 120.18 120.18 120.18 120.18 0.0K
13:52 120.18 120.18 120.18 120.18 0.0K
13:53 120.18 120.18 120.18 120.18 0.0K
13:54 120.19 120.19 120.19 120.19 0.0K
13:55 120.21 120.21 120.21 120.21 0.0K
13:56 120.19 120.19 120.19 120.19 0.0K
13:57 120.20 120.20 120.20 120.20 0.0K
13:58 120.15 120.15 120.15 120.15 0.0K
13:59 120.15 120.15 120.15 120.15 0.0K
14:00 120.17 120.17 120.17 120.17 0.0K
14:01 120.17 120.17 120.17 120.17 0.0K
14:02 120.13 120.13 120.13 120.13 0.0K
14:03 120.13 120.13 120.13 120.13 0.0K
14:04 120.15 120.15 120.15 120.15 0.0K
14:05 120.18 120.18 120.18 120.18 0.0K
14:06 120.18 120.18 120.18 120.18 0.0K
14:07 120.18 120.18 120.18 120.18 0.0K
14:08 120.16 120.16 120.16 120.16 0.0K
14:09 120.13 120.13 120.13 120.13 0.0K
14:10 120.14 120.14 120.14 120.14 0.0K
14:11 120.09 120.09 120.09 120.09 0.0K
14:12 120.07 120.07 120.07 120.07 0.0K
14:13 120.08 120.08 120.08 120.08 0.0K
14:14 120.04 120.04 120.04 120.04 0.0K
14:15 120.03 120.03 120.03 120.03 0.0K
14:16 120.02 120.02 120.02 120.02 0.0K
14:17 120.01 120.01 120.01 120.01 0.0K
14:18 120.03 120.03 120.03 120.03 0.0K
14:19 120.01 120.01 120.01 120.01 0.0K
14:20 119.99 119.99 119.99 119.99 0.0K
14:21 119.89 119.89 119.89 119.89 0.0K
14:22 119.89 119.89 119.89 119.89 0.0K
14:23 119.89 119.89 119.89 119.89 0.0K
14:24 119.89 119.89 119.89 119.89 0.0K
14:25 119.88 119.88 119.88 119.88 0.0K
14:26 119.92 119.92 119.92 119.92 0.0K
14:27 119.93 119.93 119.93 119.93 0.0K
14:28 119.93 119.93 119.93 119.93 0.0K
14:29 119.94 119.94 119.94 119.94 0.0K
14:30 119.91 119.91 119.91 119.91 0.0K
14:31 119.90 119.90 119.90 119.90 0.0K
14:32 119.88 119.88 119.88 119.88 0.0K
14:33 119.88 119.88 119.88 119.88 0.0K
14:34 119.88 119.88 119.88 119.88 0.0K
14:35 119.88 119.88 119.88 119.88 0.0K
14:36 119.88 119.88 119.88 119.88 0.0K
14:37 119.90 119.90 119.90 119.90 0.0K
14:38 119.91 119.91 119.91 119.91 0.0K
14:39 119.92 119.92 119.92 119.92 0.0K
14:40 119.91 119.91 119.91 119.91 0.0K
14:41 119.91 119.91 119.91 119.91 0.0K
14:42 119.89 119.89 119.89 119.89 0.0K
14:43 119.88 119.88 119.88 119.88 0.0K
14:44 119.88 119.88 119.88 119.88 0.0K
14:45 119.87 119.87 119.87 119.87 0.0K
14:46 119.86 119.86 119.86 119.86 0.0K
14:47 119.88 119.88 119.88 119.88 0.0K
14:48 119.89 119.89 119.89 119.89 0.0K
14:49 119.89 119.89 119.89 119.89 0.0K
14:50 119.93 119.93 119.93 119.93 0.0K
14:51 119.92 119.92 119.92 119.92 0.0K
14:52 119.94 119.94 119.94 119.94 0.0K
14:53 119.96 119.96 119.96 119.96 0.0K
14:54 119.97 119.97 119.97 119.97 0.0K
14:55 119.96 119.96 119.96 119.96 0.0K
14:56 119.94 119.94 119.94 119.94 0.0K
14:57 119.94 119.94 119.94 119.94 0.0K
14:58 119.92 119.92 119.92 119.92 0.0K
14:59 119.91 119.91 119.91 119.91 0.0K
15:00 119.89 119.89 119.89 119.89 0.0K
15:01 119.88 119.88 119.88 119.88 0.0K
15:02 119.88 119.88 119.88 119.88 0.0K
15:03 119.88 119.88 119.88 119.88 0.0K
15:04 119.91 119.91 119.91 119.91 0.0K
15:05 119.92 119.92 119.92 119.92 0.0K
15:06 119.91 119.91 119.91 119.91 0.0K
15:07 119.91 119.91 119.91 119.91 0.0K
15:08 119.91 119.91 119.91 119.91 0.0K
15:09 119.91 119.91 119.91 119.91 0.0K
15:10 119.93 119.93 119.93 119.93 0.0K
15:11 119.93 119.93 119.93 119.93 0.0K
15:12 119.92 119.92 119.92 119.92 0.0K
15:13 119.91 119.91 119.91 119.91 0.0K
15:14 119.87 119.87 119.87 119.87 0.0K
15:15 119.85 119.85 119.85 119.85 0.0K
15:16 119.84 119.84 119.84 119.84 0.0K
15:17 119.85 119.85 119.85 119.85 0.0K
15:18 119.85 119.85 119.85 119.85 0.0K
15:19 119.85 119.85 119.85 119.85 0.0K
15:20 119.86 119.86 119.86 119.86 0.0K
15:21 119.86 119.86 119.86 119.86 0.0K
15:22 119.89 119.89 119.89 119.89 0.0K
15:23 119.89 119.89 119.89 119.89 0.0K
15:24 119.87 119.87 119.87 119.87 0.0K
15:25 119.90 119.90 119.90 119.90 0.0K
15:26 119.89 119.89 119.89 119.89 0.0K
15:27 119.89 119.89 119.89 119.89 0.0K
15:28 119.88 119.88 119.88 119.88 0.0K
15:29 119.90 119.90 119.90 119.90 0.0K
15:30 119.90 119.90 119.90 119.90 0.0K
15:31 119.87 119.87 119.87 119.87 0.0K
15:32 119.86 119.86 119.86 119.86 0.0K
15:33 119.78 119.78 119.78 119.78 0.0K
15:34 119.73 119.73 119.73 119.73 0.0K
15:35 119.75 119.75 119.75 119.75 0.0K
15:36 119.72 119.72 119.72 119.72 0.0K
15:37 119.72 119.72 119.72 119.72 0.0K
15:38 119.73 119.73 119.73 119.73 0.0K
15:39 119.73 119.73 119.73 119.73 0.0K
15:40 119.74 119.74 119.74 119.74 0.0K
15:41 119.74 119.74 119.74 119.74 0.0K
15:42 119.72 119.72 119.72 119.72 0.0K
15:43 119.71 119.71 119.71 119.71 0.0K
15:44 119.70 119.70 119.70 119.70 0.0K
15:45 119.69 119.69 119.69 119.69 0.0K
15:46 119.68 119.68 119.68 119.68 0.0K
15:47 119.71 119.71 119.71 119.71 0.0K
15:48 119.72 119.72 119.72 119.72 0.0K
15:49 119.70 119.70 119.70 119.70 0.0K
15:50 119.72 119.72 119.72 119.72 0.0K
15:51 119.71 119.71 119.71 119.71 0.0K
15:52 119.69 119.69 119.69 119.69 0.0K
15:53 119.68 119.68 119.68 119.68 0.0K
15:54 119.63 119.63 119.63 119.63 0.0K
15:55 119.63 119.63 119.63 119.63 0.0K
15:56 119.65 119.65 119.65 119.65 0.0K
15:57 119.70 119.70 119.70 119.70 0.0K
15:58 119.71 119.71 119.71 119.71 0.0K
15:59 119.73 119.73 119.73 119.73 0.0K
16:00 119.74 119.74 119.74 119.74 0.0K
16:01 119.75 119.75 119.75 119.75 0.0K
16:02 119.75 119.75 119.75 119.75 0.0K
16:03 119.73 119.73 119.73 119.73 0.0K
16:04 119.74 119.74 119.74 119.74 0.0K
16:05 119.74 119.74 119.74 119.74 0.0K
16:06 119.75 119.75 119.75 119.75 0.0K
16:07 119.76 119.76 119.76 119.76 0.0K
16:08 119.78 119.78 119.78 119.78 0.0K
16:09 119.79 119.79 119.79 119.79 0.0K
16:10 119.78 119.78 119.78 119.78 0.0K
16:11 119.79 119.79 119.79 119.79 0.0K
16:12 119.78 119.78 119.78 119.78 0.0K
16:13 119.77 119.77 119.77 119.77 0.0K
16:14 119.77 119.77 119.77 119.77 0.0K
16:15 119.81 119.81 119.81 119.81 0.0K
16:16 119.78 119.78 119.78 119.78 0.0K
16:17 119.78 119.78 119.78 119.78 0.0K
16:18 119.78 119.78 119.78 119.78 0.0K
16:19 119.77 119.77 119.77 119.77 0.0K
16:20 119.79 119.79 119.79 119.79 0.0K
16:21 119.80 119.80 119.80 119.80 0.0K
16:22 119.80 119.80 119.80 119.80 0.0K
16:23 119.80 119.80 119.80 119.80 0.0K
16:24 119.78 119.78 119.78 119.78 0.0K
16:25 119.76 119.76 119.76 119.76 0.0K
16:26 119.76 119.76 119.76 119.76 0.0K
16:27 119.75 119.75 119.75 119.75 0.0K
16:28 119.76 119.76 119.76 119.76 0.0K
16:29 119.74 119.74 119.74 119.74 0.0K
16:30 119.77 119.77 119.77 119.77 0.0K
16:31 119.77 119.77 119.77 119.77 0.0K
16:32 119.77 119.77 119.77 119.77 0.0K
16:33 119.86 119.86 119.86 119.86 0.0K
16:34 119.84 119.84 119.84 119.84 0.0K
16:35 119.85 119.85 119.85 119.85 0.0K
16:36 119.88 119.88 119.88 119.88 0.0K
16:37 119.89 119.89 119.89 119.89 0.0K
16:38 119.90 119.90 119.90 119.90 0.0K
16:39 119.89 119.89 119.89 119.89 0.0K
16:40 119.84 119.84 119.84 119.84 0.0K
16:41 119.79 119.79 119.79 119.79 0.0K
16:42 119.78 119.78 119.78 119.78 0.0K
16:43 119.78 119.78 119.78 119.78 0.0K
16:44 119.79 119.79 119.79 119.79 0.0K
16:45 119.78 119.78 119.78 119.78 0.0K
16:46 119.81 119.81 119.81 119.81 0.0K
16:47 119.82 119.82 119.82 119.82 0.0K
16:48 119.83 119.83 119.83 119.83 0.0K
16:49 119.82 119.82 119.82 119.82 0.0K
16:50 119.82 119.82 119.82 119.82 0.0K
16:51 119.88 119.88 119.88 119.88 0.0K
16:52 119.87 119.87 119.87 119.87 0.0K
16:53 119.87 119.87 119.87 119.87 0.0K
16:54 119.90 119.90 119.90 119.90 0.0K
16:55 119.86 119.86 119.86 119.86 0.0K
16:56 119.84 119.84 119.84 119.84 0.0K
16:57 119.80 119.80 119.80 119.80 0.0K
16:58 119.77 119.77 119.77 119.77 0.0K
16:59 119.76 119.76 119.76 119.76 0.0K
17:00 119.75 119.75 119.75 119.75 0.0K
17:01 119.78 119.78 119.78 119.78 0.0K
17:02 119.82 119.82 119.82 119.82 0.0K
17:03 119.76 119.76 119.76 119.76 0.0K
17:04 119.75 119.75 119.75 119.75 0.0K
17:05 119.77 119.77 119.77 119.77 0.0K
17:06 119.78 119.78 119.78 119.78 0.0K
17:07 119.79 119.79 119.79 119.79 0.0K
17:08 119.75 119.75 119.75 119.75 0.0K
17:09 119.73 119.73 119.73 119.73 0.0K
17:10 119.76 119.76 119.76 119.76 0.0K
17:11 119.80 119.80 119.80 119.80 0.0K
17:12 119.80 119.80 119.80 119.80 0.0K
17:13 119.79 119.79 119.79 119.79 0.0K
17:14 119.76 119.76 119.76 119.76 0.0K
17:15 119.77 119.77 119.77 119.77 0.0K
17:16 119.77 119.77 119.77 119.77 0.0K
17:17 119.75 119.75 119.75 119.75 0.0K
17:18 119.77 119.77 119.77 119.77 0.0K
17:19 119.78 119.78 119.78 119.78 0.0K
17:20 119.79 119.79 119.79 119.79 0.0K
17:21 119.78 119.78 119.78 119.78 0.0K
17:22 119.82 119.82 119.82 119.82 0.0K
17:23 119.86 119.86 119.86 119.86 0.0K
17:24 119.87 119.87 119.87 119.87 0.0K
17:25 119.85 119.85 119.85 119.85 0.0K
17:26 119.82 119.82 119.82 119.82 0.0K
17:27 119.82 119.82 119.82 119.82 0.0K
17:28 119.83 119.83 119.83 119.83 0.0K
17:29 119.83 119.83 119.83 119.83 0.0K
17:30 119.83 119.83 119.83 119.83 0.0K
17:31 119.85 119.85 119.85 119.85 0.0K
17:32 119.86 119.86 119.86 119.86 0.0K
17:33 119.85 119.85 119.85 119.85 0.0K
17:34 119.85 119.85 119.85 119.85 0.0K
17:35 119.85 119.85 119.85 119.85 0.0K
17:36 119.85 119.85 119.85 119.85 0.0K
17:37 119.84 119.84 119.84 119.84 0.0K
17:38 119.85 119.85 119.85 119.85 0.0K
17:39 119.85 119.85 119.85 119.85 0.0K
17:40 119.85 119.85 119.85 119.85 0.0K
17:41 119.82 119.82 119.82 119.82 0.0K
17:42 119.80 119.80 119.80 119.80 0.0K
17:43 119.80 119.80 119.80 119.80 0.0K
17:44 119.78 119.78 119.78 119.78 0.0K
17:45 119.82 119.82 119.82 119.82 0.0K
17:46 119.81 119.81 119.81 119.81 0.0K
17:47 119.80 119.80 119.80 119.80 0.0K
17:48 119.80 119.80 119.80 119.80 0.0K
17:49 119.81 119.81 119.81 119.81 0.0K
17:50 119.81 119.81 119.81 119.81 0.0K
17:51 119.77 119.77 119.77 119.77 0.0K
17:52 119.81 119.81 119.81 119.81 0.0K
17:53 119.82 119.82 119.82 119.82 0.0K
17:54 119.82 119.82 119.82 119.82 0.0K
17:55 119.82 119.82 119.82 119.82 0.0K
17:56 119.84 119.84 119.84 119.84 0.0K
17:57 119.86 119.86 119.86 119.86 0.0K
17:58 119.84 119.84 119.84 119.84 0.0K
17:59 119.84 119.84 119.84 119.84 0.0K
18:00 119.81 119.81 119.81 119.81 0.0K
18:01 119.82 119.82 119.82 119.82 0.0K
18:02 119.77 119.77 119.77 119.77 0.0K
18:03 119.77 119.77 119.77 119.77 0.0K
18:04 119.76 119.76 119.76 119.76 0.0K
18:05 119.77 119.77 119.77 119.77 0.0K
18:06 119.76 119.76 119.76 119.76 0.0K
18:07 119.75 119.75 119.75 119.75 0.0K
18:08 119.75 119.75 119.75 119.75 0.0K
18:09 119.74 119.74 119.74 119.74 0.0K
18:10 119.75 119.75 119.75 119.75 0.0K
18:11 119.76 119.76 119.76 119.76 0.0K
18:12 119.77 119.77 119.77 119.77 0.0K
18:13 119.77 119.77 119.77 119.77 0.0K
18:14 119.78 119.78 119.78 119.78 0.0K
18:15 119.77 119.77 119.77 119.77 0.0K
18:16 119.79 119.79 119.79 119.79 0.0K
18:17 119.79 119.79 119.79 119.79 0.0K
18:18 119.80 119.80 119.80 119.80 0.0K
18:19 119.79 119.79 119.79 119.79 0.0K
18:20 119.76 119.76 119.76 119.76 0.0K
18:21 119.74 119.74 119.74 119.74 0.0K
18:22 119.76 119.76 119.76 119.76 0.0K
18:23 119.73 119.73 119.73 119.73 0.0K
18:24 119.71 119.71 119.71 119.71 0.0K
18:25 119.71 119.71 119.71 119.71 0.0K
18:29 119.40 119.40 119.40 119.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 119.74 120.51 119.52 120.20 0.0M
2025-09-25 120.40 120.48 119.40 119.40 0.0M
2025-09-24 120.86 120.89 120.43 120.43 0.0M
2025-09-23 120.09 121.23 120.06 120.86 0.0M
2025-09-22 120.17 120.35 119.65 119.83 0.0M
2025-09-19 120.24 120.82 119.94 120.07 0.0M
2025-09-18 121.40 121.46 120.18 120.22 0.0M
2025-09-17 121.21 121.45 120.63 120.71 0.0M
2025-09-16 121.33 121.47 120.64 120.72 0.0M
2025-09-15 121.68 121.88 121.03 121.44 0.0M
2025-09-12 121.58 121.71 121.01 121.28 0.0M
2025-09-11 120.83 121.58 120.68 121.31 0.0M
2025-09-10 120.78 121.18 120.31 120.64 0.0M
2025-09-09 120.45 121.02 120.04 120.31 0.0M
2025-09-08 119.71 120.25 119.51 120.25 0.0M
2025-09-05 119.06 119.73 119.01 119.42 0.0M
2025-09-04 117.46 118.66 117.46 118.50 0.0M
2025-09-03 117.85 118.17 117.19 117.72 0.0M
2025-09-02 118.69 118.95 117.03 117.09 0.0M
2025-09-01 118.34 119.15 118.34 118.69 0.0M
2025-08-29 117.86 118.32 117.36 117.84 0.0M
2025-08-28 119.00 119.36 118.11 118.24 0.0M
2025-08-27 119.20 119.47 118.55 118.86 0.0M
2025-08-26 119.53 119.72 118.99 119.22 0.0M
2025-08-25 119.94 120.36 119.80 119.91 0.0M
2025-08-22 118.67 120.22 118.64 120.19 0.0M
2025-08-21 118.57 118.61 118.15 118.51 0.0M
2025-08-20 118.64 119.21 118.56 119.05 0.0M
2025-08-19 117.92 119.06 117.92 118.89 0.0M
2025-08-18 118.34 118.35 117.54 117.65 0.0M
2025-08-15 118.21 118.57 118.00 118.27 0.0M
2025-08-14 117.78 118.11 117.65 117.99 0.0M
2025-08-13 117.67 117.79 117.50 117.60 0.0M
2025-08-12 117.35 117.48 116.68 117.35 0.0M
2025-08-11 118.01 118.01 117.00 117.02 0.0M
2025-08-08 117.53 117.90 117.43 117.77 0.0M
2025-08-07 116.54 117.47 116.48 117.35 0.0M
2025-08-06 116.95 117.18 116.26 116.35 0.0M
2025-08-05 116.04 116.48 116.04 116.33 0.0M
2025-08-04 115.39 115.90 115.27 115.73 0.0M
2025-08-01 115.63 115.63 114.58 114.91 0.0M
2025-07-31 116.92 117.02 116.20 116.25 0.0M
2025-07-30 116.44 117.69 116.44 116.92 0.0M
2025-07-29 117.46 119.89 116.59 119.89 0.0M
2025-07-28 118.90 119.00 117.17 117.49 0.0M
2025-07-25 117.86 118.25 117.37 118.07 0.0M
2025-07-24 117.22 118.50 117.22 118.13 0.0M
2025-07-23 116.34 116.63 115.52 116.63 0.0M
2025-07-22 116.11 116.11 115.24 115.60 0.0M
2025-07-21 115.79 116.92 115.79 116.40 0.0M
2025-07-18 115.48 115.77 114.80 115.77 0.0M
2025-07-17 115.41 115.62 115.12 115.58 0.0M
2025-07-16 115.50 116.04 115.12 115.33 0.0M
2025-07-15 116.10 116.71 115.67 115.67 0.0M
2025-07-14 115.53 116.11 115.39 116.11 0.0M
2025-07-11 116.88 116.91 116.17 116.39 0.0M
2025-07-10 116.76 117.67 116.76 117.33 0.0M
2025-07-09 115.90 116.63 115.55 116.26 0.0M
2025-07-08 115.60 115.72 114.88 115.72 0.0M
2025-07-07 115.24 115.60 115.05 115.55 0.0M
2025-07-04 115.73 115.77 115.13 115.50 0.0M
2025-07-03 115.59 116.08 115.55 116.08 0.0M
2025-07-02 115.05 115.90 114.83 115.43 0.0M
2025-07-01 114.99 115.11 114.06 114.63 0.0M
2025-06-30 115.66 115.69 114.63 115.01 0.0M
2025-06-27 114.54 115.38 114.53 115.38 0.0M
2025-06-26 113.69 113.98 113.16 113.92 0.0M
2025-06-25 114.42 114.44 113.31 113.48 0.0M
2025-06-24 114.97 115.13 114.22 114.28 0.0M
2025-06-23 113.69 114.16 113.18 113.73 0.0M
2025-06-19 113.30 114.49 113.30 113.87 0.0M
2025-06-18 113.88 114.22 113.35 113.81 0.0M
2025-06-17 114.66 114.73 113.83 113.95 0.0M
2025-06-16 113.74 115.43 113.72 115.19 0.0M
2025-06-13 113.90 114.37 113.55 113.68 0.0M
2025-06-12 114.76 115.20 113.94 115.19 0.0M
2025-06-11 115.29 115.92 115.20 115.33 0.0M
2025-06-10 115.12 115.46 114.94 115.42 0.0M
2025-06-09 114.85 115.28 114.81 115.19 0.0M
2025-06-06 114.90 114.93 114.67 114.93 0.0M
2025-06-05 114.89 115.06 114.32 115.03 0.0M
2025-06-04 114.11 115.14 114.01 114.89 0.0M
2025-06-03 114.27 114.31 113.18 113.64 0.0M
2025-06-02 113.54 114.48 113.52 114.10 0.0M
2025-05-30 114.37 114.78 113.78 114.01 0.0M
2025-05-28 114.85 115.31 114.60 114.60 0.0M
2025-05-27 114.64 115.28 114.54 115.08 0.0M
2025-05-26 114.50 115.11 114.50 114.68 0.0M
2025-05-23 114.89 115.19 111.84 113.65 0.0M
2025-05-22 115.56 115.78 114.15 114.81 0.0M
2025-05-21 115.12 115.83 114.76 115.72 0.0M
2025-05-20 114.67 115.66 114.42 115.63 0.0M
2025-05-19 114.19 114.57 113.44 114.57 0.0M
2025-05-16 114.38 114.55 113.74 114.42 0.0M
2025-05-15 112.69 114.07 112.69 114.07 0.0M
2025-05-14 112.93 113.50 112.74 113.05 0.0M
2025-05-13 112.87 113.37 112.85 113.05 0.0M
2025-05-12 112.09 113.04 111.93 112.98 0.0M
2025-05-09 110.96 111.50 110.86 110.89 0.0M
2025-05-08 110.52 110.95 110.04 110.52 0.0M
2025-05-07 110.22 110.53 109.81 110.28 0.0M
2025-05-06 110.68 110.68 109.33 109.94 0.0M
2025-05-05 109.92 110.37 109.78 110.29 0.0M
2025-05-02 109.68 110.17 109.41 110.06 0.0M
2025-04-30 107.37 109.03 107.37 109.03 0.0M
2025-04-29 106.50 107.40 106.38 107.10 0.0M
2025-04-28 106.00 106.36 105.55 105.98 0.0M
2025-04-25 105.79 105.95 104.77 105.67 0.0M
2025-04-24 105.76 105.76 104.55 105.38 0.0M
2025-04-23 105.90 106.82 105.76 106.37 0.0M
2025-04-22 104.03 105.04 103.49 105.04 0.0M
2025-04-17 104.11 104.34 103.42 103.97 0.0M
2025-04-16 103.46 104.34 102.82 104.34 0.0M
2025-04-15 102.99 103.92 102.93 103.92 0.0M
2025-04-14 101.50 102.48 101.04 102.42 0.0M
2025-04-11 99.62 100.13 98.15 99.88 0.0M
2025-04-10 97.14 103.28 96.96 99.24 0.0M
2025-04-09 96.07 97.17 94.47 95.83 0.0M
2025-04-08 98.91 100.25 97.86 99.04 0.0M
2025-04-07 98.52 101.31 94.15 97.21 0.0M
2025-04-04 105.35 105.65 100.81 101.80 0.0M
2025-04-03 107.09 107.68 105.83 106.05 0.0M
2025-04-02 109.51 109.74 107.88 108.86 0.0M
2025-04-01 109.38 109.95 109.13 109.90 0.0M
2025-03-31 109.51 109.51 108.16 108.71 0.0M
2025-03-28 110.96 111.74 110.04 110.51 0.0M
2025-03-27 111.95 112.04 111.27 111.43 0.0M
2025-03-26 113.78 113.78 112.43 112.45 0.0M
2025-03-25 113.43 114.19 113.22 113.47 0.0M
2025-03-24 114.21 114.21 112.90 113.23 0.0M
2025-03-21 115.60 115.60 113.29 113.60 0.0M
2025-03-20 116.56 116.70 114.82 115.86 0.0M
2025-03-19 116.30 116.97 116.23 116.32 0.0M
2025-03-18 116.32 116.89 116.18 116.54 0.0M
2025-03-17 115.28 116.11 115.28 115.90 0.0M
2025-03-14 114.16 115.25 113.84 115.09 0.0M
2025-03-13 114.13 114.37 113.68 113.90 0.0M
2025-03-12 115.19 115.32 113.36 114.00 0.0M
2025-03-11 115.85 116.43 114.29 114.40 0.0M
2025-03-10 115.86 116.05 114.88 115.61 0.0M
2025-03-07 115.07 115.88 114.28 115.65 0.0M
2025-03-06 115.13 115.78 114.37 115.70 0.0M
2025-03-05 113.91 115.11 113.82 114.18 0.0M
2025-03-04 114.27 114.27 112.26 112.51 0.0M
2025-03-03 113.96 115.42 113.55 114.97 0.0M
2025-02-28 113.57 113.57 112.75 113.44 0.0M
2025-02-27 114.97 115.06 113.90 114.09 0.0M
2025-02-26 114.94 115.66 114.94 115.50 0.0M
2025-02-25 113.19 115.03 113.19 114.62 0.0M
2025-02-24 114.14 114.14 113.05 113.54 0.0M
2025-02-21 113.52 114.18 113.41 113.84 0.0M
2025-02-20 112.93 113.88 112.84 113.33 0.0M
2025-02-19 114.14 114.35 112.55 112.74 0.0M
2025-02-18 113.79 114.06 113.12 114.06 0.0M
2025-02-17 112.60 113.78 112.42 113.48 0.0M
2025-02-14 112.24 113.01 112.03 112.60 0.0M
2025-02-13 111.03 112.52 110.78 112.52 0.0M
2025-02-12 110.56 111.29 110.25 110.86 0.0M
2025-02-11 110.01 110.64 109.78 110.36 0.0M
2025-02-10 110.18 110.62 110.18 110.47 0.0M
2025-02-07 110.58 110.78 109.89 110.00 0.0M
2025-02-06 108.85 110.39 108.85 110.24 0.0M
2025-02-05 108.37 108.81 107.68 108.34 0.0M
2025-02-04 108.52 108.52 107.60 108.12 0.0M
2025-02-03 107.39 108.47 106.94 108.47 0.0M
2025-01-31 110.14 110.31 109.35 109.54 0.0M
2025-01-30 109.75 110.46 109.06 110.38 0.0M
2025-01-29 108.84 109.02 108.38 108.68 0.0M
2025-01-28 108.23 108.55 107.94 108.20 0.0M
2025-01-27 107.46 108.31 107.35 108.07 0.0M
2025-01-24 108.32 109.03 107.90 108.23 0.0M
2025-01-23 107.47 107.98 107.40 107.98 0.0M
2025-01-22 107.32 107.58 107.09 107.37 0.0M
2025-01-21 106.47 107.14 106.29 107.14 0.0M
2025-01-20 106.38 106.57 105.96 106.46 0.0M
2025-01-17 106.06 106.60 106.06 106.57 0.0M
2025-01-16 106.17 106.17 105.21 105.52 0.0M
2025-01-15 104.51 105.75 104.51 105.72 0.0M
2025-01-14 104.96 104.96 103.96 104.29 0.0M
2025-01-13 104.26 104.37 103.51 104.32 0.0M
2025-01-10 104.89 104.97 104.19 104.19 0.0M
2025-01-09 104.76 105.12 104.41 104.78 0.0M
2025-01-08 106.21 106.21 104.41 104.91 0.0M
2025-01-07 105.59 106.31 105.18 106.07 0.0M
2025-01-03 105.36 105.48 104.72 104.72 0.0M
2025-01-02 103.76 105.06 103.76 105.06 0.0M