OMX Nordic EUR PI (OMXNOREURPI)

OMXNOREURPI
🏛️ 瑞典 →
462.68
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
09:01 469.06 469.06 469.06 469.06 0.0K
09:02 468.59 468.59 468.59 468.59 0.0K
09:03 468.76 468.76 468.76 468.76 0.0K
09:04 469.05 469.05 469.05 469.05 0.0K
09:05 469.30 469.30 469.30 469.30 0.0K
09:06 469.17 469.17 469.17 469.17 0.0K
09:07 469.15 469.15 469.15 469.15 0.0K
09:08 468.98 468.98 468.98 468.98 0.0K
09:09 468.88 468.88 468.88 468.88 0.0K
09:10 468.77 468.77 468.77 468.77 0.0K
09:11 468.86 468.86 468.86 468.86 0.0K
09:12 468.81 468.81 468.81 468.81 0.0K
09:13 468.70 468.70 468.70 468.70 0.0K
09:14 468.41 468.41 468.41 468.41 0.0K
09:15 468.30 468.30 468.30 468.30 0.0K
09:16 468.33 468.33 468.33 468.33 0.0K
09:17 468.02 468.02 468.02 468.02 0.0K
09:18 468.05 468.05 468.05 468.05 0.0K
09:19 467.68 467.68 467.68 467.68 0.0K
09:20 467.67 467.67 467.67 467.67 0.0K
09:21 467.79 467.79 467.79 467.79 0.0K
09:22 467.81 467.81 467.81 467.81 0.0K
09:23 467.56 467.56 467.56 467.56 0.0K
09:24 467.50 467.50 467.50 467.50 0.0K
09:25 467.29 467.29 467.29 467.29 0.0K
09:26 467.23 467.23 467.23 467.23 0.0K
09:27 467.20 467.20 467.20 467.20 0.0K
09:28 467.21 467.21 467.21 467.21 0.0K
09:29 467.17 467.17 467.17 467.17 0.0K
09:30 467.21 467.21 467.21 467.21 0.0K
09:31 467.43 467.43 467.43 467.43 0.0K
09:32 467.75 467.75 467.75 467.75 0.0K
09:33 467.90 467.90 467.90 467.90 0.0K
09:34 467.89 467.89 467.89 467.89 0.0K
09:35 467.89 467.89 467.89 467.89 0.0K
09:36 467.75 467.75 467.75 467.75 0.0K
09:37 467.90 467.90 467.90 467.90 0.0K
09:38 467.93 467.93 467.93 467.93 0.0K
09:39 467.89 467.89 467.89 467.89 0.0K
09:40 467.80 467.80 467.80 467.80 0.0K
09:41 467.74 467.74 467.74 467.74 0.0K
09:42 467.61 467.61 467.61 467.61 0.0K
09:43 467.60 467.60 467.60 467.60 0.0K
09:44 467.68 467.68 467.68 467.68 0.0K
09:45 467.74 467.74 467.74 467.74 0.0K
09:46 467.66 467.66 467.66 467.66 0.0K
09:47 467.64 467.64 467.64 467.64 0.0K
09:48 467.49 467.49 467.49 467.49 0.0K
09:49 467.47 467.47 467.47 467.47 0.0K
09:50 467.55 467.55 467.55 467.55 0.0K
09:51 467.81 467.81 467.81 467.81 0.0K
09:52 467.94 467.94 467.94 467.94 0.0K
09:53 468.04 468.04 468.04 468.04 0.0K
09:54 467.92 467.92 467.92 467.92 0.0K
09:55 468.05 468.05 468.05 468.05 0.0K
09:56 467.98 467.98 467.98 467.98 0.0K
09:57 467.97 467.97 467.97 467.97 0.0K
09:58 467.87 467.87 467.87 467.87 0.0K
09:59 467.87 467.87 467.87 467.87 0.0K
10:00 467.90 467.90 467.90 467.90 0.0K
10:01 467.96 467.96 467.96 467.96 0.0K
10:02 467.90 467.90 467.90 467.90 0.0K
10:03 468.01 468.01 468.01 468.01 0.0K
10:04 468.02 468.02 468.02 468.02 0.0K
10:05 468.30 468.30 468.30 468.30 0.0K
10:06 468.37 468.37 468.37 468.37 0.0K
10:07 468.43 468.43 468.43 468.43 0.0K
10:08 468.41 468.41 468.41 468.41 0.0K
10:09 468.33 468.33 468.33 468.33 0.0K
10:10 468.32 468.32 468.32 468.32 0.0K
10:11 468.28 468.28 468.28 468.28 0.0K
10:12 468.28 468.28 468.28 468.28 0.0K
10:13 468.31 468.31 468.31 468.31 0.0K
10:14 468.36 468.36 468.36 468.36 0.0K
10:15 468.31 468.31 468.31 468.31 0.0K
10:16 468.36 468.36 468.36 468.36 0.0K
10:17 468.37 468.37 468.37 468.37 0.0K
10:18 468.37 468.37 468.37 468.37 0.0K
10:19 468.36 468.36 468.36 468.36 0.0K
10:20 468.29 468.29 468.29 468.29 0.0K
10:21 468.22 468.22 468.22 468.22 0.0K
10:22 468.10 468.10 468.10 468.10 0.0K
10:23 468.00 468.00 468.00 468.00 0.0K
10:24 467.96 467.96 467.96 467.96 0.0K
10:25 467.88 467.88 467.88 467.88 0.0K
10:26 467.88 467.88 467.88 467.88 0.0K
10:27 467.70 467.70 467.70 467.70 0.0K
10:28 467.74 467.74 467.74 467.74 0.0K
10:29 467.74 467.74 467.74 467.74 0.0K
10:30 467.67 467.67 467.67 467.67 0.0K
10:31 467.50 467.50 467.50 467.50 0.0K
10:32 467.46 467.46 467.46 467.46 0.0K
10:33 467.43 467.43 467.43 467.43 0.0K
10:34 467.35 467.35 467.35 467.35 0.0K
10:35 467.41 467.41 467.41 467.41 0.0K
10:36 467.43 467.43 467.43 467.43 0.0K
10:37 467.34 467.34 467.34 467.34 0.0K
10:38 467.42 467.42 467.42 467.42 0.0K
10:39 467.64 467.64 467.64 467.64 0.0K
10:40 467.71 467.71 467.71 467.71 0.0K
10:41 467.85 467.85 467.85 467.85 0.0K
10:42 467.92 467.92 467.92 467.92 0.0K
10:43 467.99 467.99 467.99 467.99 0.0K
10:44 467.97 467.97 467.97 467.97 0.0K
10:45 467.94 467.94 467.94 467.94 0.0K
10:46 467.86 467.86 467.86 467.86 0.0K
10:47 467.85 467.85 467.85 467.85 0.0K
10:48 467.96 467.96 467.96 467.96 0.0K
10:49 468.01 468.01 468.01 468.01 0.0K
10:50 467.86 467.86 467.86 467.86 0.0K
10:51 467.99 467.99 467.99 467.99 0.0K
10:52 467.94 467.94 467.94 467.94 0.0K
10:53 468.03 468.03 468.03 468.03 0.0K
10:54 468.11 468.11 468.11 468.11 0.0K
10:55 468.08 468.08 468.08 468.08 0.0K
10:56 468.15 468.15 468.15 468.15 0.0K
10:57 468.15 468.15 468.15 468.15 0.0K
10:58 468.03 468.03 468.03 468.03 0.0K
10:59 467.87 467.87 467.87 467.87 0.0K
11:00 467.99 467.99 467.99 467.99 0.0K
11:01 468.10 468.10 468.10 468.10 0.0K
11:02 467.99 467.99 467.99 467.99 0.0K
11:03 468.05 468.05 468.05 468.05 0.0K
11:04 467.92 467.92 467.92 467.92 0.0K
11:05 467.69 467.69 467.69 467.69 0.0K
11:06 467.71 467.71 467.71 467.71 0.0K
11:07 467.52 467.52 467.52 467.52 0.0K
11:08 467.51 467.51 467.51 467.51 0.0K
11:09 467.55 467.55 467.55 467.55 0.0K
11:10 467.54 467.54 467.54 467.54 0.0K
11:11 467.41 467.41 467.41 467.41 0.0K
11:12 467.43 467.43 467.43 467.43 0.0K
11:13 467.39 467.39 467.39 467.39 0.0K
11:14 467.32 467.32 467.32 467.32 0.0K
11:15 467.25 467.25 467.25 467.25 0.0K
11:16 467.17 467.17 467.17 467.17 0.0K
11:17 467.27 467.27 467.27 467.27 0.0K
11:18 467.22 467.22 467.22 467.22 0.0K
11:19 467.13 467.13 467.13 467.13 0.0K
11:20 467.12 467.12 467.12 467.12 0.0K
11:21 466.97 466.97 466.97 466.97 0.0K
11:22 466.91 466.91 466.91 466.91 0.0K
11:23 466.75 466.75 466.75 466.75 0.0K
11:24 466.73 466.73 466.73 466.73 0.0K
11:25 466.70 466.70 466.70 466.70 0.0K
11:26 466.69 466.69 466.69 466.69 0.0K
11:27 466.57 466.57 466.57 466.57 0.0K
11:28 466.46 466.46 466.46 466.46 0.0K
11:29 466.49 466.49 466.49 466.49 0.0K
11:30 466.47 466.47 466.47 466.47 0.0K
11:31 466.40 466.40 466.40 466.40 0.0K
11:32 466.30 466.30 466.30 466.30 0.0K
11:33 466.21 466.21 466.21 466.21 0.0K
11:34 466.22 466.22 466.22 466.22 0.0K
11:35 466.33 466.33 466.33 466.33 0.0K
11:36 466.17 466.17 466.17 466.17 0.0K
11:37 465.99 465.99 465.99 465.99 0.0K
11:38 466.00 466.00 466.00 466.00 0.0K
11:39 465.86 465.86 465.86 465.86 0.0K
11:40 465.77 465.77 465.77 465.77 0.0K
11:41 465.65 465.65 465.65 465.65 0.0K
11:42 465.64 465.64 465.64 465.64 0.0K
11:43 465.61 465.61 465.61 465.61 0.0K
11:44 465.65 465.65 465.65 465.65 0.0K
11:45 465.66 465.66 465.66 465.66 0.0K
11:46 465.73 465.73 465.73 465.73 0.0K
11:47 465.67 465.67 465.67 465.67 0.0K
11:48 465.64 465.64 465.64 465.64 0.0K
11:49 465.65 465.65 465.65 465.65 0.0K
11:50 465.70 465.70 465.70 465.70 0.0K
11:51 465.75 465.75 465.75 465.75 0.0K
11:52 465.75 465.75 465.75 465.75 0.0K
11:53 465.69 465.69 465.69 465.69 0.0K
11:54 465.75 465.75 465.75 465.75 0.0K
11:55 465.73 465.73 465.73 465.73 0.0K
11:56 465.57 465.57 465.57 465.57 0.0K
11:57 465.59 465.59 465.59 465.59 0.0K
11:58 465.70 465.70 465.70 465.70 0.0K
11:59 465.61 465.61 465.61 465.61 0.0K
12:00 465.61 465.61 465.61 465.61 0.0K
12:01 465.52 465.52 465.52 465.52 0.0K
12:02 465.74 465.74 465.74 465.74 0.0K
12:03 465.82 465.82 465.82 465.82 0.0K
12:04 465.82 465.82 465.82 465.82 0.0K
12:05 465.84 465.84 465.84 465.84 0.0K
12:06 465.79 465.79 465.79 465.79 0.0K
12:07 465.87 465.87 465.87 465.87 0.0K
12:08 466.07 466.07 466.07 466.07 0.0K
12:09 466.25 466.25 466.25 466.25 0.0K
12:10 466.20 466.20 466.20 466.20 0.0K
12:11 466.32 466.32 466.32 466.32 0.0K
12:12 466.30 466.30 466.30 466.30 0.0K
12:13 466.33 466.33 466.33 466.33 0.0K
12:14 466.39 466.39 466.39 466.39 0.0K
12:15 466.48 466.48 466.48 466.48 0.0K
12:16 466.52 466.52 466.52 466.52 0.0K
12:17 466.57 466.57 466.57 466.57 0.0K
12:18 466.75 466.75 466.75 466.75 0.0K
12:19 466.80 466.80 466.80 466.80 0.0K
12:20 466.82 466.82 466.82 466.82 0.0K
12:21 466.86 466.86 466.86 466.86 0.0K
12:22 466.89 466.89 466.89 466.89 0.0K
12:23 466.96 466.96 466.96 466.96 0.0K
12:24 466.94 466.94 466.94 466.94 0.0K
12:25 466.93 466.93 466.93 466.93 0.0K
12:26 466.99 466.99 466.99 466.99 0.0K
12:27 467.12 467.12 467.12 467.12 0.0K
12:28 467.16 467.16 467.16 467.16 0.0K
12:29 467.14 467.14 467.14 467.14 0.0K
12:30 467.05 467.05 467.05 467.05 0.0K
12:31 467.12 467.12 467.12 467.12 0.0K
12:32 467.06 467.06 467.06 467.06 0.0K
12:33 467.16 467.16 467.16 467.16 0.0K
12:34 467.20 467.20 467.20 467.20 0.0K
12:35 467.24 467.24 467.24 467.24 0.0K
12:36 467.40 467.40 467.40 467.40 0.0K
12:37 467.43 467.43 467.43 467.43 0.0K
12:38 467.36 467.36 467.36 467.36 0.0K
12:39 467.29 467.29 467.29 467.29 0.0K
12:40 467.35 467.35 467.35 467.35 0.0K
12:41 467.31 467.31 467.31 467.31 0.0K
12:42 467.23 467.23 467.23 467.23 0.0K
12:43 467.16 467.16 467.16 467.16 0.0K
12:44 467.11 467.11 467.11 467.11 0.0K
12:45 467.15 467.15 467.15 467.15 0.0K
12:46 467.07 467.07 467.07 467.07 0.0K
12:47 467.02 467.02 467.02 467.02 0.0K
12:48 466.99 466.99 466.99 466.99 0.0K
12:49 466.98 466.98 466.98 466.98 0.0K
12:50 467.03 467.03 467.03 467.03 0.0K
12:51 467.05 467.05 467.05 467.05 0.0K
12:52 467.07 467.07 467.07 467.07 0.0K
12:53 467.12 467.12 467.12 467.12 0.0K
12:54 467.12 467.12 467.12 467.12 0.0K
12:55 467.02 467.02 467.02 467.02 0.0K
12:56 466.91 466.91 466.91 466.91 0.0K
12:57 466.95 466.95 466.95 466.95 0.0K
12:58 466.97 466.97 466.97 466.97 0.0K
12:59 466.95 466.95 466.95 466.95 0.0K
13:00 466.85 466.85 466.85 466.85 0.0K
13:01 466.92 466.92 466.92 466.92 0.0K
13:02 467.00 467.00 467.00 467.00 0.0K
13:03 467.00 467.00 467.00 467.00 0.0K
13:04 467.02 467.02 467.02 467.02 0.0K
13:05 467.00 467.00 467.00 467.00 0.0K
13:06 466.91 466.91 466.91 466.91 0.0K
13:07 466.93 466.93 466.93 466.93 0.0K
13:08 466.90 466.90 466.90 466.90 0.0K
13:09 466.95 466.95 466.95 466.95 0.0K
13:10 466.93 466.93 466.93 466.93 0.0K
13:11 466.89 466.89 466.89 466.89 0.0K
13:12 466.94 466.94 466.94 466.94 0.0K
13:13 466.86 466.86 466.86 466.86 0.0K
13:14 466.86 466.86 466.86 466.86 0.0K
13:15 466.90 466.90 466.90 466.90 0.0K
13:16 466.91 466.91 466.91 466.91 0.0K
13:17 466.98 466.98 466.98 466.98 0.0K
13:18 467.07 467.07 467.07 467.07 0.0K
13:19 467.18 467.18 467.18 467.18 0.0K
13:20 467.16 467.16 467.16 467.16 0.0K
13:21 467.22 467.22 467.22 467.22 0.0K
13:22 467.11 467.11 467.11 467.11 0.0K
13:23 467.06 467.06 467.06 467.06 0.0K
13:24 467.02 467.02 467.02 467.02 0.0K
13:25 467.00 467.00 467.00 467.00 0.0K
13:26 467.06 467.06 467.06 467.06 0.0K
13:27 467.05 467.05 467.05 467.05 0.0K
13:28 467.09 467.09 467.09 467.09 0.0K
13:29 467.22 467.22 467.22 467.22 0.0K
13:30 467.29 467.29 467.29 467.29 0.0K
13:31 467.31 467.31 467.31 467.31 0.0K
13:32 467.37 467.37 467.37 467.37 0.0K
13:33 467.41 467.41 467.41 467.41 0.0K
13:34 467.41 467.41 467.41 467.41 0.0K
13:35 467.44 467.44 467.44 467.44 0.0K
13:36 467.46 467.46 467.46 467.46 0.0K
13:37 467.42 467.42 467.42 467.42 0.0K
13:38 467.46 467.46 467.46 467.46 0.0K
13:39 467.42 467.42 467.42 467.42 0.0K
13:40 467.42 467.42 467.42 467.42 0.0K
13:41 467.43 467.43 467.43 467.43 0.0K
13:42 467.36 467.36 467.36 467.36 0.0K
13:43 467.44 467.44 467.44 467.44 0.0K
13:44 467.50 467.50 467.50 467.50 0.0K
13:45 467.53 467.53 467.53 467.53 0.0K
13:46 467.55 467.55 467.55 467.55 0.0K
13:47 467.59 467.59 467.59 467.59 0.0K
13:48 467.60 467.60 467.60 467.60 0.0K
13:49 467.58 467.58 467.58 467.58 0.0K
13:50 467.55 467.55 467.55 467.55 0.0K
13:51 467.59 467.59 467.59 467.59 0.0K
13:52 467.43 467.43 467.43 467.43 0.0K
13:53 467.49 467.49 467.49 467.49 0.0K
13:54 467.46 467.46 467.46 467.46 0.0K
13:55 467.54 467.54 467.54 467.54 0.0K
13:56 467.54 467.54 467.54 467.54 0.0K
13:57 467.59 467.59 467.59 467.59 0.0K
13:58 467.57 467.57 467.57 467.57 0.0K
13:59 467.55 467.55 467.55 467.55 0.0K
14:00 467.64 467.64 467.64 467.64 0.0K
14:01 467.55 467.55 467.55 467.55 0.0K
14:02 467.57 467.57 467.57 467.57 0.0K
14:03 467.36 467.36 467.36 467.36 0.0K
14:04 467.32 467.32 467.32 467.32 0.0K
14:05 467.34 467.34 467.34 467.34 0.0K
14:06 467.39 467.39 467.39 467.39 0.0K
14:07 467.37 467.37 467.37 467.37 0.0K
14:08 467.38 467.38 467.38 467.38 0.0K
14:09 467.46 467.46 467.46 467.46 0.0K
14:10 467.58 467.58 467.58 467.58 0.0K
14:11 467.62 467.62 467.62 467.62 0.0K
14:12 467.56 467.56 467.56 467.56 0.0K
14:13 467.47 467.47 467.47 467.47 0.0K
14:14 467.41 467.41 467.41 467.41 0.0K
14:15 467.41 467.41 467.41 467.41 0.0K
14:16 467.42 467.42 467.42 467.42 0.0K
14:17 467.51 467.51 467.51 467.51 0.0K
14:18 467.48 467.48 467.48 467.48 0.0K
14:19 467.51 467.51 467.51 467.51 0.0K
14:20 467.46 467.46 467.46 467.46 0.0K
14:21 467.50 467.50 467.50 467.50 0.0K
14:22 467.52 467.52 467.52 467.52 0.0K
14:23 467.61 467.61 467.61 467.61 0.0K
14:24 467.65 467.65 467.65 467.65 0.0K
14:25 467.62 467.62 467.62 467.62 0.0K
14:26 467.68 467.68 467.68 467.68 0.0K
14:27 467.66 467.66 467.66 467.66 0.0K
14:28 467.56 467.56 467.56 467.56 0.0K
14:29 467.65 467.65 467.65 467.65 0.0K
14:30 467.70 467.70 467.70 467.70 0.0K
14:31 467.75 467.75 467.75 467.75 0.0K
14:32 467.79 467.79 467.79 467.79 0.0K
14:33 467.60 467.60 467.60 467.60 0.0K
14:34 467.51 467.51 467.51 467.51 0.0K
14:35 467.54 467.54 467.54 467.54 0.0K
14:36 467.54 467.54 467.54 467.54 0.0K
14:37 467.49 467.49 467.49 467.49 0.0K
14:38 467.29 467.29 467.29 467.29 0.0K
14:39 467.26 467.26 467.26 467.26 0.0K
14:40 467.19 467.19 467.19 467.19 0.0K
14:41 467.15 467.15 467.15 467.15 0.0K
14:42 467.16 467.16 467.16 467.16 0.0K
14:43 467.21 467.21 467.21 467.21 0.0K
14:44 467.23 467.23 467.23 467.23 0.0K
14:45 467.24 467.24 467.24 467.24 0.0K
14:46 467.24 467.24 467.24 467.24 0.0K
14:47 467.19 467.19 467.19 467.19 0.0K
14:48 467.05 467.05 467.05 467.05 0.0K
14:49 467.08 467.08 467.08 467.08 0.0K
14:50 467.06 467.06 467.06 467.06 0.0K
14:51 466.97 466.97 466.97 466.97 0.0K
14:52 466.98 466.98 466.98 466.98 0.0K
14:53 467.02 467.02 467.02 467.02 0.0K
14:54 466.98 466.98 466.98 466.98 0.0K
14:55 466.94 466.94 466.94 466.94 0.0K
14:56 466.95 466.95 466.95 466.95 0.0K
14:57 466.95 466.95 466.95 466.95 0.0K
14:58 466.95 466.95 466.95 466.95 0.0K
14:59 466.86 466.86 466.86 466.86 0.0K
15:00 466.78 466.78 466.78 466.78 0.0K
15:01 466.81 466.81 466.81 466.81 0.0K
15:02 466.82 466.82 466.82 466.82 0.0K
15:03 466.84 466.84 466.84 466.84 0.0K
15:04 466.84 466.84 466.84 466.84 0.0K
15:05 466.86 466.86 466.86 466.86 0.0K
15:06 466.82 466.82 466.82 466.82 0.0K
15:07 466.88 466.88 466.88 466.88 0.0K
15:08 466.93 466.93 466.93 466.93 0.0K
15:09 466.92 466.92 466.92 466.92 0.0K
15:10 466.95 466.95 466.95 466.95 0.0K
15:11 466.86 466.86 466.86 466.86 0.0K
15:12 466.80 466.80 466.80 466.80 0.0K
15:13 466.75 466.75 466.75 466.75 0.0K
15:14 466.74 466.74 466.74 466.74 0.0K
15:15 466.72 466.72 466.72 466.72 0.0K
15:16 466.71 466.71 466.71 466.71 0.0K
15:17 466.71 466.71 466.71 466.71 0.0K
15:18 466.78 466.78 466.78 466.78 0.0K
15:19 466.68 466.68 466.68 466.68 0.0K
15:20 466.56 466.56 466.56 466.56 0.0K
15:21 466.50 466.50 466.50 466.50 0.0K
15:22 466.49 466.49 466.49 466.49 0.0K
15:23 466.49 466.49 466.49 466.49 0.0K
15:24 466.51 466.51 466.51 466.51 0.0K
15:25 466.47 466.47 466.47 466.47 0.0K
15:26 466.52 466.52 466.52 466.52 0.0K
15:27 466.61 466.61 466.61 466.61 0.0K
15:28 466.55 466.55 466.55 466.55 0.0K
15:29 466.52 466.52 466.52 466.52 0.0K
15:30 466.42 466.42 466.42 466.42 0.0K
15:31 466.28 466.28 466.28 466.28 0.0K
15:32 466.41 466.41 466.41 466.41 0.0K
15:33 466.70 466.70 466.70 466.70 0.0K
15:34 466.57 466.57 466.57 466.57 0.0K
15:35 466.50 466.50 466.50 466.50 0.0K
15:36 466.46 466.46 466.46 466.46 0.0K
15:37 466.64 466.64 466.64 466.64 0.0K
15:38 466.60 466.60 466.60 466.60 0.0K
15:39 466.68 466.68 466.68 466.68 0.0K
15:40 466.45 466.45 466.45 466.45 0.0K
15:41 466.48 466.48 466.48 466.48 0.0K
15:42 466.54 466.54 466.54 466.54 0.0K
15:43 466.57 466.57 466.57 466.57 0.0K
15:44 466.51 466.51 466.51 466.51 0.0K
15:45 466.29 466.29 466.29 466.29 0.0K
15:46 466.32 466.32 466.32 466.32 0.0K
15:47 466.36 466.36 466.36 466.36 0.0K
15:48 466.48 466.48 466.48 466.48 0.0K
15:49 466.49 466.49 466.49 466.49 0.0K
15:50 466.51 466.51 466.51 466.51 0.0K
15:51 466.47 466.47 466.47 466.47 0.0K
15:52 466.56 466.56 466.56 466.56 0.0K
15:53 466.61 466.61 466.61 466.61 0.0K
15:54 466.78 466.78 466.78 466.78 0.0K
15:55 466.92 466.92 466.92 466.92 0.0K
15:56 467.10 467.10 467.10 467.10 0.0K
15:57 467.17 467.17 467.17 467.17 0.0K
15:58 467.23 467.23 467.23 467.23 0.0K
15:59 467.24 467.24 467.24 467.24 0.0K
16:00 467.27 467.27 467.27 467.27 0.0K
16:01 467.06 467.06 467.06 467.06 0.0K
16:02 467.08 467.08 467.08 467.08 0.0K
16:03 467.29 467.29 467.29 467.29 0.0K
16:04 467.39 467.39 467.39 467.39 0.0K
16:05 467.37 467.37 467.37 467.37 0.0K
16:06 467.38 467.38 467.38 467.38 0.0K
16:07 467.52 467.52 467.52 467.52 0.0K
16:08 467.48 467.48 467.48 467.48 0.0K
16:09 467.41 467.41 467.41 467.41 0.0K
16:10 467.34 467.34 467.34 467.34 0.0K
16:11 467.39 467.39 467.39 467.39 0.0K
16:12 467.23 467.23 467.23 467.23 0.0K
16:13 467.07 467.07 467.07 467.07 0.0K
16:14 467.19 467.19 467.19 467.19 0.0K
16:15 467.11 467.11 467.11 467.11 0.0K
16:16 467.15 467.15 467.15 467.15 0.0K
16:17 467.27 467.27 467.27 467.27 0.0K
16:18 467.23 467.23 467.23 467.23 0.0K
16:19 467.20 467.20 467.20 467.20 0.0K
16:20 467.16 467.16 467.16 467.16 0.0K
16:21 467.22 467.22 467.22 467.22 0.0K
16:22 467.25 467.25 467.25 467.25 0.0K
16:23 467.31 467.31 467.31 467.31 0.0K
16:24 467.28 467.28 467.28 467.28 0.0K
16:25 467.12 467.12 467.12 467.12 0.0K
16:26 467.03 467.03 467.03 467.03 0.0K
16:27 466.96 466.96 466.96 466.96 0.0K
16:28 466.92 466.92 466.92 466.92 0.0K
16:29 466.96 466.96 466.96 466.96 0.0K
16:30 466.94 466.94 466.94 466.94 0.0K
16:31 466.95 466.95 466.95 466.95 0.0K
16:32 466.93 466.93 466.93 466.93 0.0K
16:33 467.00 467.00 467.00 467.00 0.0K
16:34 466.89 466.89 466.89 466.89 0.0K
16:35 466.79 466.79 466.79 466.79 0.0K
16:36 466.90 466.90 466.90 466.90 0.0K
16:37 466.92 466.92 466.92 466.92 0.0K
16:38 466.92 466.92 466.92 466.92 0.0K
16:39 466.84 466.84 466.84 466.84 0.0K
16:40 466.82 466.82 466.82 466.82 0.0K
16:41 466.80 466.80 466.80 466.80 0.0K
16:42 466.83 466.83 466.83 466.83 0.0K
16:43 466.83 466.83 466.83 466.83 0.0K
16:44 466.89 466.89 466.89 466.89 0.0K
16:45 466.89 466.89 466.89 466.89 0.0K
16:46 466.93 466.93 466.93 466.93 0.0K
16:47 466.90 466.90 466.90 466.90 0.0K
16:48 467.08 467.08 467.08 467.08 0.0K
16:49 467.13 467.13 467.13 467.13 0.0K
16:50 467.12 467.12 467.12 467.12 0.0K
16:51 467.06 467.06 467.06 467.06 0.0K
16:52 467.10 467.10 467.10 467.10 0.0K
16:53 467.23 467.23 467.23 467.23 0.0K
16:54 467.24 467.24 467.24 467.24 0.0K
16:55 467.18 467.18 467.18 467.18 0.0K
16:56 467.16 467.16 467.16 467.16 0.0K
16:57 467.14 467.14 467.14 467.14 0.0K
16:58 467.24 467.24 467.24 467.24 0.0K
16:59 467.27 467.27 467.27 467.27 0.0K
17:00 467.13 467.13 467.13 467.13 0.0K
17:01 467.18 467.18 467.18 467.18 0.0K
17:02 467.23 467.23 467.23 467.23 0.0K
17:03 467.25 467.25 467.25 467.25 0.0K
17:04 467.28 467.28 467.28 467.28 0.0K
17:05 467.30 467.30 467.30 467.30 0.0K
17:06 467.37 467.37 467.37 467.37 0.0K
17:07 467.41 467.41 467.41 467.41 0.0K
17:08 467.41 467.41 467.41 467.41 0.0K
17:09 467.37 467.37 467.37 467.37 0.0K
17:10 467.36 467.36 467.36 467.36 0.0K
17:11 467.30 467.30 467.30 467.30 0.0K
17:12 467.20 467.20 467.20 467.20 0.0K
17:13 467.19 467.19 467.19 467.19 0.0K
17:14 467.21 467.21 467.21 467.21 0.0K
17:15 467.12 467.12 467.12 467.12 0.0K
17:16 467.06 467.06 467.06 467.06 0.0K
17:17 467.08 467.08 467.08 467.08 0.0K
17:18 467.11 467.11 467.11 467.11 0.0K
17:19 467.12 467.12 467.12 467.12 0.0K
17:20 467.20 467.20 467.20 467.20 0.0K
17:21 467.23 467.23 467.23 467.23 0.0K
17:22 467.29 467.29 467.29 467.29 0.0K
17:23 467.28 467.28 467.28 467.28 0.0K
17:24 467.22 467.22 467.22 467.22 0.0K
17:25 467.27 467.27 467.27 467.27 0.0K
17:30 467.21 467.21 467.21 467.21 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 462.94 463.93 460.42 462.68 0.0M
2025-09-28 461.08 463.11 459.21 461.58 0.0M
2025-09-26 461.08 463.11 459.21 461.58 0.0M
2025-09-25 465.95 465.95 460.35 460.35 0.0M
2025-09-24 469.11 469.11 465.81 466.09 0.0M
2025-09-23 468.55 472.51 468.12 470.25 0.0M
2025-09-22 469.06 469.30 465.52 467.21 0.0M
2025-09-21 471.16 472.29 468.67 468.68 0.0M
2025-09-19 471.16 472.29 468.67 468.68 0.0M
2025-09-18 468.78 473.23 468.78 470.81 0.0M
2025-09-17 468.30 469.37 466.99 467.01 0.0M
2025-09-16 469.87 471.13 466.30 466.37 0.0M
2025-09-15 468.89 472.45 468.25 469.62 0.0M
2025-09-12 467.59 469.11 465.80 467.29 0.0M
2025-09-11 466.01 467.81 463.99 466.64 0.0M
2025-09-10 464.96 468.05 464.87 466.73 0.0M
2025-09-09 464.86 466.71 462.34 463.38 0.0M
2025-09-08 465.58 465.83 462.88 464.91 0.0M
2025-09-05 463.42 467.02 462.88 464.10 0.0M
2025-09-04 460.80 462.29 459.97 461.10 0.0M
2025-09-03 460.18 461.99 458.07 460.73 0.0M
2025-09-02 466.97 467.53 458.00 458.00 0.0M
2025-09-01 464.49 467.83 464.49 466.81 0.0M
2025-08-29 464.34 465.52 462.36 462.39 0.0M
2025-08-28 467.05 469.00 465.28 465.75 0.0M
2025-08-27 466.27 466.91 464.14 465.34 0.0M
2025-08-26 466.92 466.92 465.04 465.14 0.0M
2025-08-25 470.87 471.19 468.89 469.10 0.0M
2025-08-22 464.36 472.01 464.36 472.01 0.0M
2025-08-21 463.68 464.65 462.74 464.36 0.0M
2025-08-20 463.18 465.43 462.59 463.97 0.0M
2025-08-19 460.83 465.49 460.83 464.90 0.0M
2025-08-18 460.08 460.63 458.53 460.00 0.0M
2025-08-15 459.54 460.57 457.60 457.83 0.0M
2025-08-14 457.04 458.68 456.60 457.60 0.0M
2025-08-13 457.89 458.47 455.49 456.76 0.0M
2025-08-12 455.62 456.65 452.98 456.50 0.0M
2025-08-11 460.09 460.09 453.58 453.61 0.0M
2025-08-08 457.48 459.02 456.63 457.70 0.0M
2025-08-07 448.94 457.79 448.50 455.47 0.0M
2025-08-06 452.43 453.53 446.73 447.30 0.0M
2025-08-05 451.31 452.02 450.06 450.44 0.0M
2025-08-04 449.00 449.76 447.71 449.28 0.0M
2025-08-01 447.30 448.18 444.63 445.96 0.0M
2025-07-31 459.86 460.47 453.60 453.60 0.0M
2025-07-30 462.42 463.98 458.95 459.72 0.0M
2025-07-29 476.00 478.59 461.99 463.76 0.0M
2025-07-28 483.79 484.19 475.06 476.04 0.0M
2025-07-25 475.46 477.91 474.33 477.91 0.0M
2025-07-24 476.16 479.21 475.68 476.09 0.0M
2025-07-23 468.89 473.85 468.89 473.58 0.0M
2025-07-22 464.37 464.64 461.05 464.33 0.0M
2025-07-21 464.12 466.35 463.66 464.52 0.0M
2025-07-18 466.47 468.35 462.62 463.27 0.0M
2025-07-17 462.75 466.11 462.75 464.32 0.0M
2025-07-16 462.59 464.40 460.97 461.19 0.0M
2025-07-15 466.94 469.00 464.29 464.29 0.0M
2025-07-14 465.44 466.18 464.70 466.16 0.0M
2025-07-11 474.78 474.99 469.20 469.32 0.0M
2025-07-10 470.67 476.30 470.54 476.30 0.0M
2025-07-09 467.87 470.57 466.17 469.06 0.0M
2025-07-08 465.63 467.46 463.43 467.46 0.0M
2025-07-07 464.48 466.58 463.53 465.58 0.0M
2025-07-04 463.04 465.13 460.84 464.75 0.0M
2025-07-03 465.00 466.99 464.38 465.07 0.0M
2025-07-02 463.03 465.11 461.69 463.53 0.0M
2025-07-01 462.49 462.59 456.85 460.72 0.0M
2025-06-30 467.31 467.31 460.56 460.87 0.0M
2025-06-27 460.00 465.62 460.00 465.02 0.0M
2025-06-26 458.72 460.31 456.56 457.37 0.0M
2025-06-25 461.93 463.79 457.67 457.92 0.0M
2025-06-24 463.48 465.22 460.64 461.10 0.0M
2025-06-23 457.96 458.94 453.01 455.64 0.0M
2025-06-20 463.97 463.97 459.59 459.63 0.0M
2025-06-19 461.81 465.53 461.73 463.41 0.0M
2025-06-18 466.95 468.27 463.29 464.85 0.0M
2025-06-17 470.79 471.92 467.74 468.61 0.0M
2025-06-16 473.02 475.68 472.42 474.19 0.0M
2025-06-13 472.66 476.43 471.99 472.47 0.0M
2025-06-12 477.92 479.24 474.62 477.87 0.0M
2025-06-11 481.40 482.18 478.94 479.68 0.0M
2025-06-10 478.59 481.83 477.73 481.83 0.0M
2025-06-09 477.65 478.84 477.03 477.44 0.0M
2025-06-07 475.39 476.80 476.80 476.80 0.0M
2025-06-06 475.39 477.30 475.39 476.80 0.0M
2025-06-05 473.57 475.91 472.87 474.97 0.0M
2025-06-04 470.89 474.10 470.37 473.61 0.0M
2025-06-03 471.40 471.64 465.50 467.80 0.0M
2025-06-02 469.46 472.29 467.62 470.52 0.0M
2025-05-30 469.80 472.19 468.43 469.03 0.0M
2025-05-29 470.42 471.44 470.39 471.30 0.0M
2025-05-28 472.79 473.72 470.36 470.46 0.0M
2025-05-27 472.99 476.13 471.68 472.99 0.0M
2025-05-26 472.52 474.49 472.00 473.41 0.0M
2025-05-23 470.92 473.80 459.33 466.81 0.0M
2025-05-22 474.72 474.77 467.33 469.28 0.0M
2025-05-21 476.22 478.65 473.32 478.36 0.0M
2025-05-20 475.82 479.36 474.18 478.38 0.0M
2025-05-19 469.93 473.60 467.53 473.34 0.0M
2025-05-16 474.25 476.28 469.38 471.07 0.0M
2025-05-15 466.35 472.21 466.35 471.80 0.0M
2025-05-14 470.59 473.00 468.36 468.91 0.0M
2025-05-13 470.45 473.18 470.28 470.45 0.0M
2025-05-12 459.50 469.83 459.50 469.62 0.0M
2025-05-09 458.36 461.29 457.57 458.71 0.0M
2025-05-08 456.13 460.15 453.92 455.81 0.0M
2025-05-07 456.03 460.33 455.06 456.25 0.0M
2025-05-06 461.24 461.24 455.00 457.42 0.0M
2025-05-05 462.69 462.96 460.29 461.91 0.0M
2025-05-02 456.76 462.36 456.63 461.77 0.0M
2025-05-01 453.94 455.43 452.50 452.74 0.0M
2025-04-30 445.94 453.20 445.94 452.25 0.0M
2025-04-29 443.53 446.40 442.41 444.89 0.0M
2025-04-28 442.87 446.17 441.03 444.34 0.0M
2025-04-25 443.65 444.22 439.75 441.45 0.0M
2025-04-24 437.65 441.92 435.69 441.54 0.0M
2025-04-23 438.27 443.85 437.28 441.41 0.0M
2025-04-22 433.90 433.90 426.15 432.25 0.0M
2025-04-17 432.40 434.66 430.21 434.45 0.0M
2025-04-16 430.74 432.48 427.98 432.48 0.0M
2025-04-15 431.81 436.66 431.53 435.59 0.0M
2025-04-14 426.31 431.62 424.55 430.82 0.0M
2025-04-11 417.35 418.21 408.72 415.06 0.0M
2025-04-10 406.73 440.09 406.31 417.70 0.0M
2025-04-09 405.24 407.03 394.59 398.93 0.0M
2025-04-08 416.98 423.11 411.60 419.05 0.0M
2025-04-07 413.56 427.21 392.24 410.09 0.0M
2025-04-04 445.46 447.14 419.92 423.77 0.0M
2025-04-03 456.04 459.62 449.86 451.17 0.0M
2025-04-02 465.55 466.06 459.30 464.81 0.0M
2025-04-01 467.65 470.12 465.39 469.00 0.0M
2025-03-31 468.00 468.00 461.33 463.05 0.0M
2025-03-28 474.53 477.06 470.02 471.89 0.0M
2025-03-27 478.80 478.97 473.80 475.89 0.0M
2025-03-26 488.97 488.98 482.08 482.48 0.0M
2025-03-25 487.71 491.29 485.31 488.38 0.0M
2025-03-24 489.70 489.70 483.44 486.20 0.0M
2025-03-21 492.44 492.44 485.42 486.85 0.0M
2025-03-20 494.31 496.09 488.83 493.85 0.0M
2025-03-19 494.79 495.77 492.97 494.68 0.0M
2025-03-18 495.67 500.07 494.38 496.08 0.0M
2025-03-17 491.11 495.14 490.85 493.73 0.0M
2025-03-14 484.18 490.03 483.97 489.97 0.0M
2025-03-13 483.13 486.76 481.40 482.34 0.0M
2025-03-12 488.28 489.75 480.59 483.66 0.0M
2025-03-11 496.28 496.75 485.10 485.45 0.0M
2025-03-10 506.62 507.46 493.97 495.12 0.0M
2025-03-07 502.44 505.97 499.54 505.25 0.0M
2025-03-06 510.32 511.00 501.49 506.06 0.0M
2025-03-05 501.98 509.65 501.98 507.01 0.0M
2025-03-04 508.46 508.46 496.42 496.42 0.0M
2025-03-03 509.84 513.77 507.47 512.05 0.0M
2025-02-28 506.55 509.23 504.03 508.61 0.0M
2025-02-27 511.05 512.30 508.28 509.57 0.0M
2025-02-26 512.98 516.49 512.98 514.39 0.0M
2025-02-25 508.11 514.77 508.11 512.34 0.0M
2025-02-24 510.76 510.81 505.86 508.04 0.0M
2025-02-21 505.44 510.55 505.44 508.75 0.0M
2025-02-20 503.22 505.63 503.08 503.96 0.0M
2025-02-19 506.54 508.20 500.83 502.42 0.0M
2025-02-18 504.11 507.38 502.40 507.16 0.0M
2025-02-17 499.14 502.76 499.01 502.41 0.0M
2025-02-14 499.97 500.73 497.69 498.00 0.0M
2025-02-13 496.98 499.01 494.48 499.01 0.0M
2025-02-12 496.61 497.51 492.58 494.13 0.0M
2025-02-11 495.46 497.37 494.96 496.93 0.0M
2025-02-10 495.39 497.81 495.12 497.16 0.0M
2025-02-07 497.52 500.48 494.81 495.33 0.0M
2025-02-06 491.89 498.18 490.98 497.93 0.0M
2025-02-05 484.43 489.50 484.25 489.50 0.0M
2025-02-04 483.91 484.99 479.23 484.99 0.0M
2025-02-03 479.31 483.88 476.64 483.41 0.0M
2025-01-31 491.63 491.78 489.02 489.09 0.0M
2025-01-30 487.47 489.68 487.19 489.47 0.0M
2025-01-29 486.28 489.71 486.28 487.02 0.0M
2025-01-28 486.27 487.94 484.14 484.14 0.0M
2025-01-27 484.10 485.93 480.87 485.76 0.0M
2025-01-24 485.53 494.18 484.95 487.52 0.0M
2025-01-23 481.32 483.59 478.87 483.59 0.0M
2025-01-22 481.41 483.57 479.16 480.10 0.0M
2025-01-21 473.04 478.45 472.00 478.45 0.0M
2025-01-20 474.36 476.01 472.04 472.28 0.0M
2025-01-17 476.10 476.78 473.85 475.16 0.0M
2025-01-16 475.88 476.09 473.26 475.20 0.0M
2025-01-15 464.32 474.55 464.32 474.46 0.0M
2025-01-14 469.68 470.34 464.51 465.02 0.0M
2025-01-13 469.50 469.51 465.45 466.60 0.0M
2025-01-10 474.89 476.37 471.57 471.71 0.0M
2025-01-09 472.04 474.93 471.41 474.62 0.0M
2025-01-08 473.39 476.83 471.08 472.85 0.0M
2025-01-07 475.14 476.89 472.16 473.66 0.0M
2025-01-06 476.33 476.33 473.43 473.93 0.0M
2025-01-03 477.45 477.50 475.04 477.10 0.0M
2025-01-02 472.17 477.96 472.17 477.88 0.0M