OSE All share_PR (OSEAP)

OSEAP
🏛️ 挪威 →
640.35
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
09:00 640.76 642.12 640.76 641.74 0.0K
09:01 641.78 642.24 641.75 642.06 0.0K
09:02 642.09 642.32 642.04 642.04 0.0K
09:03 642.01 642.01 641.67 641.71 0.0K
09:04 641.58 641.59 641.41 641.45 0.0K
09:05 641.44 641.51 641.32 641.51 0.0K
09:06 641.52 641.64 641.52 641.57 0.0K
09:07 641.52 641.52 641.38 641.48 0.0K
09:08 641.42 641.46 641.28 641.36 0.0K
09:09 641.33 641.49 641.32 641.36 0.0K
09:10 641.34 641.45 641.34 641.45 0.0K
09:11 641.46 641.53 641.39 641.41 0.0K
09:12 641.46 641.48 641.29 641.29 0.0K
09:13 641.29 641.29 641.10 641.14 0.0K
09:14 641.14 641.14 640.82 640.86 0.0K
09:15 640.71 640.71 640.38 640.41 0.0K
09:16 640.41 640.53 640.38 640.38 0.0K
09:17 640.37 640.45 640.30 640.36 0.0K
09:18 640.36 640.55 640.35 640.53 0.0K
09:19 640.52 640.62 640.39 640.39 0.0K
09:20 640.39 640.39 640.08 640.08 0.0K
09:21 640.03 640.03 639.74 639.74 0.0K
09:22 639.72 639.72 639.40 639.41 0.0K
09:23 639.40 639.42 639.25 639.25 0.0K
09:24 639.19 639.38 639.17 639.38 0.0K
09:25 639.38 639.69 639.38 639.69 0.0K
09:26 639.68 639.87 639.68 639.86 0.0K
09:27 639.90 640.13 639.90 640.13 0.0K
09:28 640.22 640.36 640.22 640.36 0.0K
09:29 640.34 640.53 640.34 640.52 0.0K
09:30 640.62 640.95 640.62 640.95 0.0K
09:31 640.95 641.13 640.95 641.09 0.0K
09:32 641.11 641.31 641.11 641.29 0.0K
09:33 641.29 641.42 641.29 641.42 0.0K
09:34 641.43 641.72 641.43 641.72 0.0K
09:35 641.75 642.03 641.75 642.03 0.0K
09:36 641.96 641.99 641.85 641.98 0.0K
09:37 641.96 642.10 641.96 642.10 0.0K
09:38 642.10 642.28 642.10 642.27 0.0K
09:39 642.27 642.39 642.19 642.39 0.0K
09:40 642.39 642.39 642.27 642.28 0.0K
09:41 642.28 642.30 642.27 642.29 0.0K
09:42 642.35 642.36 642.20 642.25 0.0K
09:43 642.25 642.34 642.17 642.31 0.0K
09:44 642.31 642.48 642.30 642.48 0.0K
09:45 642.48 642.50 642.43 642.45 0.0K
09:46 642.45 642.63 642.44 642.63 0.0K
09:47 642.63 642.63 642.56 642.60 0.0K
09:48 642.60 642.65 642.59 642.59 0.0K
09:49 642.57 642.61 642.54 642.54 0.0K
09:50 642.52 642.53 642.36 642.43 0.0K
09:51 642.44 642.44 642.17 642.18 0.0K
09:52 642.18 642.18 642.01 642.01 0.0K
09:53 642.01 642.01 641.83 641.83 0.0K
09:54 641.79 641.89 641.77 641.83 0.0K
09:55 641.73 641.74 641.70 641.70 0.0K
09:56 641.70 641.70 641.52 641.54 0.0K
09:57 641.54 641.54 641.22 641.23 0.0K
09:58 641.23 641.24 640.89 640.89 0.0K
09:59 640.89 640.90 640.83 640.90 0.0K
10:00 640.89 641.01 640.80 641.01 0.0K
10:01 641.00 641.01 640.89 640.94 0.0K
10:02 640.95 641.08 640.94 641.07 0.0K
10:03 641.08 641.14 641.01 641.12 0.0K
10:04 641.12 641.23 641.12 641.21 0.0K
10:05 641.21 641.24 641.20 641.23 0.0K
10:06 641.16 641.17 640.97 640.99 0.0K
10:07 640.98 641.02 640.95 641.02 0.0K
10:08 641.04 641.07 641.02 641.07 0.0K
10:09 641.07 641.14 641.06 641.06 0.0K
10:10 641.06 641.09 641.00 641.02 0.0K
10:11 641.05 641.07 641.02 641.06 0.0K
10:12 641.06 641.11 640.98 640.99 0.0K
10:13 640.97 641.08 640.97 641.05 0.0K
10:14 641.05 641.05 640.95 641.05 0.0K
10:15 641.04 641.24 641.04 641.21 0.0K
10:16 641.21 641.21 641.12 641.12 0.0K
10:17 641.13 641.15 641.05 641.07 0.0K
10:18 641.08 641.14 641.06 641.08 0.0K
10:19 641.07 641.16 641.07 641.16 0.0K
10:20 641.15 641.15 641.07 641.14 0.0K
10:21 641.11 641.17 641.11 641.12 0.0K
10:22 641.13 641.16 641.05 641.05 0.0K
10:23 641.05 641.07 641.01 641.04 0.0K
10:24 641.03 641.03 640.98 640.98 0.0K
10:25 640.98 641.05 640.97 641.05 0.0K
10:26 641.05 641.08 641.00 641.01 0.0K
10:27 641.01 641.02 640.93 640.94 0.0K
10:28 640.94 640.94 640.88 640.88 0.0K
10:29 640.90 640.91 640.86 640.91 0.0K
10:30 640.91 640.93 640.90 640.93 0.0K
10:31 640.93 641.07 640.92 641.06 0.0K
10:32 641.08 641.08 640.99 640.99 0.0K
10:33 641.00 641.05 640.96 640.97 0.0K
10:34 640.97 641.00 640.95 641.00 0.0K
10:35 641.00 641.01 640.84 640.90 0.0K
10:36 640.90 640.90 640.85 640.89 0.0K
10:37 640.89 640.91 640.88 640.90 0.0K
10:38 640.91 641.07 640.88 641.00 0.0K
10:39 641.00 641.02 640.98 641.00 0.0K
10:40 641.00 641.06 640.96 641.05 0.0K
10:41 641.02 641.04 640.99 641.02 0.0K
10:42 641.02 641.10 641.01 641.10 0.0K
10:43 641.09 641.14 641.09 641.12 0.0K
10:44 641.12 641.12 641.05 641.05 0.0K
10:45 641.05 641.05 640.97 640.97 0.0K
10:46 640.93 640.94 640.85 640.85 0.0K
10:47 640.84 640.87 640.84 640.86 0.0K
10:48 640.86 640.87 640.74 640.74 0.0K
10:49 640.74 640.74 640.57 640.57 0.0K
10:50 640.57 640.57 640.52 640.52 0.0K
10:51 640.52 640.55 640.46 640.51 0.0K
10:52 640.51 640.51 640.47 640.50 0.0K
10:53 640.50 640.54 640.46 640.54 0.0K
10:54 640.52 640.55 640.50 640.50 0.0K
10:55 640.50 640.50 640.43 640.43 0.0K
10:56 640.43 640.44 640.39 640.39 0.0K
10:57 640.39 640.39 640.34 640.38 0.0K
10:58 640.38 640.43 640.31 640.38 0.0K
10:59 640.38 640.46 640.33 640.43 0.0K
11:00 640.43 640.43 640.31 640.32 0.0K
11:01 640.32 640.32 640.17 640.18 0.0K
11:02 640.18 640.18 640.08 640.08 0.0K
11:03 640.08 640.08 639.90 639.90 0.0K
11:04 639.90 639.94 639.89 639.91 0.0K
11:05 639.86 639.86 639.79 639.84 0.0K
11:06 639.84 639.85 639.79 639.82 0.0K
11:07 639.82 639.88 639.82 639.87 0.0K
11:08 639.82 639.82 639.76 639.78 0.0K
11:09 639.79 639.85 639.77 639.77 0.0K
11:10 639.77 639.85 639.77 639.84 0.0K
11:11 639.84 639.90 639.83 639.90 0.0K
11:12 639.90 640.01 639.90 640.00 0.0K
11:13 640.00 640.10 640.00 640.08 0.0K
11:14 640.08 640.17 640.08 640.17 0.0K
11:15 640.17 640.17 640.13 640.14 0.0K
11:16 640.14 640.14 639.99 640.01 0.0K
11:17 640.01 640.16 640.01 640.16 0.0K
11:18 640.16 640.31 640.16 640.26 0.0K
11:19 640.27 640.27 640.17 640.17 0.0K
11:20 640.17 640.19 640.06 640.06 0.0K
11:21 640.07 640.12 640.06 640.10 0.0K
11:22 640.10 640.10 640.03 640.03 0.0K
11:23 640.03 640.03 639.96 639.96 0.0K
11:24 639.96 639.97 639.88 639.88 0.0K
11:25 639.88 639.88 639.78 639.79 0.0K
11:26 639.79 639.80 639.77 639.78 0.0K
11:27 639.76 639.77 639.68 639.77 0.0K
11:28 639.78 639.82 639.73 639.82 0.0K
11:29 639.82 639.83 639.78 639.78 0.0K
11:30 639.78 639.83 639.78 639.83 0.0K
11:31 639.83 639.83 639.75 639.77 0.0K
11:32 639.77 639.84 639.77 639.84 0.0K
11:33 639.83 639.94 639.82 639.89 0.0K
11:34 639.90 639.95 639.89 639.95 0.0K
11:35 639.95 640.01 639.95 640.00 0.0K
11:36 640.00 640.30 639.94 640.29 0.0K
11:37 640.29 640.32 640.26 640.30 0.0K
11:38 640.29 640.43 640.29 640.43 0.0K
11:39 640.43 640.46 640.43 640.46 0.0K
11:40 640.46 640.48 640.45 640.45 0.0K
11:41 640.44 640.44 640.37 640.37 0.0K
11:42 640.37 640.42 640.36 640.41 0.0K
11:43 640.41 640.46 640.38 640.39 0.0K
11:44 640.39 640.39 640.35 640.38 0.0K
11:45 640.38 640.51 640.38 640.51 0.0K
11:46 640.51 640.68 640.51 640.67 0.0K
11:47 640.67 640.87 640.67 640.87 0.0K
11:48 640.87 641.10 640.87 641.10 0.0K
11:49 641.10 641.14 641.08 641.12 0.0K
11:50 641.12 641.14 641.09 641.09 0.0K
11:51 641.09 641.09 641.03 641.06 0.0K
11:52 641.07 641.18 641.06 641.18 0.0K
11:53 641.18 641.28 641.18 641.27 0.0K
11:54 641.31 641.33 641.19 641.23 0.0K
11:55 641.25 641.43 641.25 641.43 0.0K
11:56 641.42 641.43 641.33 641.33 0.0K
11:57 641.34 641.43 641.34 641.36 0.0K
11:58 641.31 641.36 641.31 641.33 0.0K
11:59 641.33 641.37 641.30 641.31 0.0K
12:00 641.31 641.38 641.28 641.32 0.0K
12:01 641.34 641.40 641.31 641.40 0.0K
12:02 641.40 641.42 641.40 641.40 0.0K
12:03 641.40 641.45 641.27 641.27 0.0K
12:04 641.27 641.35 641.24 641.34 0.0K
12:05 641.30 641.31 641.10 641.10 0.0K
12:06 641.10 641.22 641.10 641.22 0.0K
12:07 641.22 641.22 641.12 641.14 0.0K
12:08 641.14 641.15 641.03 641.03 0.0K
12:09 641.03 641.10 641.03 641.10 0.0K
12:10 641.10 641.16 641.09 641.16 0.0K
12:11 641.16 641.22 641.13 641.18 0.0K
12:12 641.18 641.22 641.16 641.21 0.0K
12:13 641.21 641.21 641.09 641.09 0.0K
12:14 641.09 641.18 641.08 641.15 0.0K
12:15 641.15 641.15 641.00 641.02 0.0K
12:16 641.02 641.02 641.00 641.00 0.0K
12:17 641.04 641.04 640.89 640.90 0.0K
12:18 640.90 640.93 640.90 640.91 0.0K
12:19 640.91 640.96 640.90 640.91 0.0K
12:20 640.91 640.93 640.90 640.92 0.0K
12:21 640.93 640.97 640.92 640.97 0.0K
12:22 640.97 641.02 640.96 641.02 0.0K
12:23 641.04 641.08 641.02 641.07 0.0K
12:24 641.07 641.07 640.99 640.99 0.0K
12:25 641.00 641.10 640.98 641.10 0.0K
12:26 641.11 641.14 641.06 641.07 0.0K
12:27 641.08 641.09 641.03 641.03 0.0K
12:28 641.03 641.09 641.03 641.09 0.0K
12:29 641.09 641.12 641.07 641.08 0.0K
12:30 641.08 641.10 641.02 641.09 0.0K
12:31 641.09 641.09 641.07 641.07 0.0K
12:32 641.07 641.10 641.02 641.05 0.0K
12:33 641.05 641.15 641.02 641.11 0.0K
12:34 641.15 641.16 641.15 641.15 0.0K
12:35 641.13 641.15 641.10 641.13 0.0K
12:36 641.13 641.17 641.13 641.17 0.0K
12:37 641.17 641.17 641.12 641.13 0.0K
12:38 641.18 641.22 641.18 641.22 0.0K
12:39 641.22 641.24 641.17 641.17 0.0K
12:40 641.17 641.21 641.17 641.19 0.0K
12:41 641.20 641.38 641.17 641.37 0.0K
12:42 641.36 641.36 641.31 641.32 0.0K
12:43 641.32 641.35 641.29 641.29 0.0K
12:44 641.29 641.31 641.23 641.23 0.0K
12:45 641.23 641.28 641.23 641.26 0.0K
12:46 641.26 641.38 641.24 641.38 0.0K
12:47 641.38 641.39 641.33 641.34 0.0K
12:48 641.34 641.34 641.30 641.30 0.0K
12:49 641.30 641.31 641.29 641.29 0.0K
12:50 641.29 641.32 641.25 641.27 0.0K
12:51 641.26 641.29 641.21 641.21 0.0K
12:52 641.21 641.26 641.21 641.26 0.0K
12:53 641.26 641.34 641.26 641.30 0.0K
12:54 641.29 641.29 641.27 641.29 0.0K
12:55 641.29 641.34 641.24 641.24 0.0K
12:56 641.24 641.29 641.24 641.28 0.0K
12:57 641.28 641.33 641.28 641.31 0.0K
12:58 641.31 641.32 641.19 641.21 0.0K
12:59 641.22 641.32 641.22 641.32 0.0K
13:00 641.32 641.33 641.23 641.33 0.0K
13:01 641.33 641.34 641.27 641.34 0.0K
13:02 641.38 641.48 641.37 641.48 0.0K
13:03 641.46 641.51 641.41 641.50 0.0K
13:04 641.50 641.56 641.50 641.56 0.0K
13:05 641.56 641.60 641.55 641.59 0.0K
13:06 641.58 641.61 641.57 641.59 0.0K
13:07 641.59 641.61 641.59 641.61 0.0K
13:08 641.61 641.65 641.61 641.64 0.0K
13:09 641.64 641.65 641.60 641.63 0.0K
13:10 641.63 641.66 641.61 641.66 0.0K
13:11 641.66 641.70 641.66 641.70 0.0K
13:12 641.70 641.75 641.70 641.75 0.0K
13:13 641.75 641.76 641.69 641.74 0.0K
13:14 641.74 641.75 641.73 641.75 0.0K
13:15 641.75 641.75 641.67 641.72 0.0K
13:16 641.72 641.73 641.69 641.69 0.0K
13:17 641.70 641.70 641.65 641.65 0.0K
13:18 641.65 641.66 641.64 641.66 0.0K
13:19 641.66 641.70 641.66 641.68 0.0K
13:20 641.68 641.69 641.56 641.56 0.0K
13:21 641.56 641.56 641.49 641.50 0.0K
13:22 641.50 641.63 641.50 641.58 0.0K
13:23 641.58 641.65 641.56 641.63 0.0K
13:24 641.63 641.79 641.63 641.79 0.0K
13:25 641.79 641.79 641.75 641.75 0.0K
13:26 641.75 641.82 641.75 641.82 0.0K
13:27 641.84 641.86 641.79 641.85 0.0K
13:28 641.85 641.86 641.84 641.84 0.0K
13:29 641.84 641.93 641.84 641.92 0.0K
13:30 641.92 641.98 641.92 641.97 0.0K
13:31 641.97 642.05 641.97 642.02 0.0K
13:32 642.02 642.09 642.02 642.08 0.0K
13:33 642.09 642.17 642.09 642.16 0.0K
13:34 642.16 642.18 642.15 642.18 0.0K
13:35 642.18 642.19 642.11 642.12 0.0K
13:36 642.12 642.13 642.09 642.12 0.0K
13:37 642.12 642.19 642.12 642.19 0.0K
13:38 642.19 642.20 642.15 642.17 0.0K
13:39 642.17 642.18 642.13 642.18 0.0K
13:40 642.19 642.25 642.18 642.25 0.0K
13:41 642.25 642.30 642.25 642.30 0.0K
13:42 642.29 642.39 642.28 642.39 0.0K
13:43 642.39 642.51 642.39 642.43 0.0K
13:44 642.43 642.43 642.38 642.41 0.0K
13:45 642.41 642.42 642.28 642.29 0.0K
13:46 642.29 642.33 642.29 642.32 0.0K
13:47 642.32 642.39 642.32 642.39 0.0K
13:48 642.39 642.46 642.39 642.46 0.0K
13:49 642.46 642.52 642.46 642.48 0.0K
13:50 642.48 642.59 642.48 642.59 0.0K
13:51 642.60 642.74 642.60 642.69 0.0K
13:52 642.69 642.77 642.69 642.70 0.0K
13:53 642.70 642.73 642.64 642.73 0.0K
13:54 642.73 642.73 642.66 642.66 0.0K
13:55 642.66 642.66 642.39 642.39 0.0K
13:56 642.39 642.48 642.39 642.47 0.0K
13:57 642.47 642.50 642.45 642.47 0.0K
13:58 642.47 642.49 642.47 642.48 0.0K
13:59 642.46 642.48 642.45 642.47 0.0K
14:00 642.47 642.47 642.43 642.47 0.0K
14:01 642.45 642.71 642.45 642.63 0.0K
14:02 642.63 642.65 642.62 642.64 0.0K
14:03 642.63 642.71 642.63 642.71 0.0K
14:04 642.71 642.74 642.70 642.73 0.0K
14:05 642.73 642.74 642.72 642.74 0.0K
14:06 642.73 642.79 642.73 642.78 0.0K
14:07 642.78 642.83 642.78 642.83 0.0K
14:08 642.83 642.85 642.81 642.85 0.0K
14:09 642.84 642.95 642.84 642.95 0.0K
14:10 642.95 643.12 642.95 643.11 0.0K
14:11 643.11 643.11 643.00 643.00 0.0K
14:12 643.00 643.11 643.00 643.11 0.0K
14:13 643.11 643.15 643.11 643.13 0.0K
14:14 643.13 643.17 643.13 643.14 0.0K
14:15 643.14 643.20 643.13 643.20 0.0K
14:16 643.20 643.26 643.20 643.26 0.0K
14:17 643.26 643.37 643.26 643.37 0.0K
14:18 643.37 643.38 643.30 643.32 0.0K
14:19 643.32 643.33 643.29 643.32 0.0K
14:20 643.32 643.32 643.28 643.31 0.0K
14:21 643.31 643.33 643.31 643.33 0.0K
14:22 643.33 643.34 643.28 643.29 0.0K
14:23 643.29 643.30 643.27 643.30 0.0K
14:24 643.29 643.30 643.29 643.30 0.0K
14:25 643.31 643.40 643.30 643.39 0.0K
14:26 643.39 643.42 643.35 643.37 0.0K
14:27 643.37 643.37 643.32 643.32 0.0K
14:28 643.33 643.38 643.33 643.38 0.0K
14:29 643.38 643.41 643.37 643.40 0.0K
14:30 643.40 643.40 643.36 643.37 0.0K
14:31 643.40 643.40 643.36 643.36 0.0K
14:32 643.36 643.36 643.27 643.28 0.0K
14:33 643.28 643.32 643.26 643.26 0.0K
14:34 643.24 643.25 643.21 643.24 0.0K
14:35 643.24 643.25 643.23 643.25 0.0K
14:36 643.25 643.46 643.25 643.44 0.0K
14:37 643.45 643.47 643.39 643.39 0.0K
14:38 643.39 643.41 643.38 643.40 0.0K
14:39 643.40 643.41 643.37 643.39 0.0K
14:40 643.40 643.49 643.40 643.47 0.0K
14:41 643.47 643.50 643.46 643.49 0.0K
14:42 643.49 643.50 643.44 643.48 0.0K
14:43 643.48 643.56 643.46 643.56 0.0K
14:44 643.55 643.56 643.51 643.53 0.0K
14:45 643.53 643.57 643.50 643.51 0.0K
14:46 643.51 643.51 643.40 643.40 0.0K
14:47 643.40 643.42 643.34 643.34 0.0K
14:48 643.35 643.35 643.22 643.22 0.0K
14:49 643.22 643.31 643.22 643.31 0.0K
14:50 643.31 643.36 643.24 643.35 0.0K
14:51 643.35 643.39 643.34 643.39 0.0K
14:52 643.39 643.41 643.33 643.35 0.0K
14:53 643.35 643.35 643.29 643.29 0.0K
14:54 643.29 643.32 643.28 643.29 0.0K
14:55 643.29 643.29 643.23 643.24 0.0K
14:56 643.24 643.28 643.23 643.28 0.0K
14:57 643.28 643.30 643.25 643.27 0.0K
14:58 643.26 643.30 643.26 643.30 0.0K
14:59 643.31 643.31 643.10 643.10 0.0K
15:00 643.10 643.19 643.10 643.18 0.0K
15:01 643.19 643.30 643.19 643.25 0.0K
15:02 643.25 643.27 643.23 643.26 0.0K
15:03 643.24 643.28 643.23 643.25 0.0K
15:04 643.25 643.32 643.22 643.30 0.0K
15:05 643.28 643.35 643.27 643.33 0.0K
15:06 643.33 643.33 643.20 643.20 0.0K
15:07 643.21 643.21 643.19 643.20 0.0K
15:08 643.20 643.20 643.07 643.09 0.0K
15:09 643.10 643.14 643.10 643.12 0.0K
15:10 643.14 643.17 643.10 643.10 0.0K
15:11 643.18 643.18 643.13 643.17 0.0K
15:12 643.18 643.18 643.14 643.18 0.0K
15:13 643.19 643.22 643.14 643.20 0.0K
15:14 643.20 643.20 643.16 643.18 0.0K
15:15 643.18 643.19 643.15 643.17 0.0K
15:16 643.17 643.17 643.04 643.07 0.0K
15:17 643.06 643.09 643.05 643.09 0.0K
15:18 643.09 643.09 643.04 643.04 0.0K
15:19 643.05 643.06 643.03 643.04 0.0K
15:20 643.03 643.06 642.97 642.97 0.0K
15:21 642.97 643.00 642.96 643.00 0.0K
15:22 643.00 643.06 643.00 643.06 0.0K
15:23 643.06 643.13 643.06 643.13 0.0K
15:24 643.13 643.20 643.11 643.20 0.0K
15:25 643.24 643.38 643.24 643.38 0.0K
15:26 643.38 643.44 643.34 643.44 0.0K
15:27 643.47 643.50 643.46 643.49 0.0K
15:28 643.49 643.51 643.48 643.51 0.0K
15:29 643.51 643.66 643.49 643.66 0.0K
15:30 643.50 643.82 643.38 643.82 0.0K
15:31 643.90 643.90 643.37 643.37 0.0K
15:32 643.36 643.61 643.36 643.59 0.0K
15:33 643.58 643.78 643.54 643.78 0.0K
15:34 643.76 644.02 643.76 644.00 0.0K
15:35 643.99 644.18 643.86 644.18 0.0K
15:36 644.19 644.59 644.19 644.49 0.0K
15:37 644.47 644.53 644.35 644.35 0.0K
15:38 644.33 644.41 644.20 644.20 0.0K
15:39 644.20 644.47 644.20 644.41 0.0K
15:40 644.41 644.49 644.39 644.45 0.0K
15:41 644.45 644.73 644.45 644.73 0.0K
15:42 644.73 644.81 644.73 644.79 0.0K
15:43 644.77 644.85 644.72 644.84 0.0K
15:44 644.83 644.97 644.83 644.97 0.0K
15:45 644.97 645.02 644.81 644.91 0.0K
15:46 644.89 645.00 644.84 644.95 0.0K
15:47 644.96 645.06 644.92 645.05 0.0K
15:48 645.05 645.09 644.91 644.93 0.0K
15:49 644.93 644.94 644.76 644.76 0.0K
15:50 644.76 644.90 644.76 644.85 0.0K
15:51 644.84 644.85 644.80 644.84 0.0K
15:52 644.84 644.85 644.72 644.72 0.0K
15:53 644.72 644.72 644.50 644.50 0.0K
15:54 644.48 644.59 644.48 644.50 0.0K
15:55 644.50 644.53 644.49 644.50 0.0K
15:56 644.51 644.51 644.35 644.35 0.0K
15:57 644.35 644.47 644.30 644.30 0.0K
15:58 644.30 644.39 644.30 644.39 0.0K
15:59 644.42 644.55 644.42 644.53 0.0K
16:00 644.59 644.63 644.45 644.45 0.0K
16:01 644.46 644.46 644.26 644.27 0.0K
16:02 644.27 644.35 644.14 644.15 0.0K
16:03 644.15 644.17 644.04 644.17 0.0K
16:04 644.17 644.18 644.04 644.11 0.0K
16:05 644.11 644.14 644.08 644.10 0.0K
16:06 644.12 644.43 644.10 644.43 0.0K
16:07 644.38 644.38 644.33 644.35 0.0K
16:08 644.34 644.37 644.20 644.31 0.0K
16:09 644.27 644.42 644.27 644.40 0.0K
16:10 644.40 644.40 644.25 644.25 0.0K
16:11 644.25 644.27 644.21 644.25 0.0K
16:12 644.27 644.28 644.21 644.24 0.0K
16:13 644.23 644.26 644.21 644.22 0.0K
16:14 644.22 644.30 644.18 644.30 0.0K
16:15 644.25 644.32 644.20 644.22 0.0K
16:16 644.22 644.30 644.18 644.30 0.0K
16:17 644.31 644.46 644.31 644.45 0.0K
16:18 644.45 644.47 644.41 644.41 0.0K
16:19 644.34 644.53 644.34 644.43 0.0K
16:20 644.40 644.40 644.40 644.40 0.0K
16:21 644.40 644.40 644.40 644.40 0.0K
16:22 644.40 644.40 644.40 644.40 0.0K
16:23 644.40 644.40 644.40 644.40 0.0K
16:24 644.40 644.40 644.40 644.40 0.0K
16:25 644.40 644.40 643.62 643.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 643.62 645.34 640.06 640.35 0.0M
2025-09-26 640.76 645.09 639.17 643.62 0.0M
2025-09-25 642.72 645.45 640.76 640.76 0.0M
2025-09-24 639.42 643.43 637.44 642.76 0.0M
2025-09-23 632.34 639.81 632.34 638.91 0.0M
2025-09-22 634.68 635.17 632.01 632.34 0.0M
2025-09-19 635.99 638.67 634.60 634.68 0.0M
2025-09-18 634.84 638.88 634.33 635.99 0.0M
2025-09-17 636.92 637.38 633.04 634.84 0.0M
2025-09-16 638.54 639.19 634.69 636.93 0.0M
2025-09-15 635.18 639.26 634.89 638.54 0.0M
2025-09-12 634.77 636.43 632.09 635.19 0.0M
2025-09-11 635.15 638.23 633.36 634.78 0.0M
2025-09-10 630.77 635.13 630.10 635.13 0.0M
2025-09-09 627.83 630.81 627.53 630.77 0.0M
2025-09-08 625.65 629.79 625.54 627.83 0.0M
2025-09-05 627.80 629.70 625.65 625.65 0.0M
2025-09-04 623.75 628.59 621.97 627.80 0.0M
2025-09-03 630.53 630.76 623.41 623.76 0.0M
2025-09-02 635.90 637.03 628.23 630.51 0.0M
2025-09-01 635.43 636.44 634.52 635.88 0.0M
2025-08-29 631.70 637.59 631.70 635.42 0.0M
2025-08-28 635.76 636.67 631.24 631.70 0.0M
2025-08-27 640.06 640.06 635.16 635.76 0.0M
2025-08-26 641.58 641.70 637.65 640.06 0.0M
2025-08-25 642.82 642.83 639.08 641.58 0.0M
2025-08-22 639.98 643.32 639.98 642.81 0.0M
2025-08-21 635.11 640.44 635.11 639.99 0.0M
2025-08-20 631.38 635.29 629.13 635.11 0.0M
2025-08-19 630.36 632.82 629.39 631.38 0.0M
2025-08-18 632.94 632.96 628.37 630.21 0.0M
2025-08-15 632.31 635.80 631.22 632.94 0.0M
2025-08-14 630.86 634.29 630.86 632.29 0.0M
2025-08-13 630.34 632.24 628.56 630.86 0.0M
2025-08-12 625.83 630.40 625.83 630.34 0.0M
2025-08-11 630.55 630.55 624.98 625.83 0.0M
2025-08-08 630.38 634.94 629.73 630.57 0.0M
2025-08-07 633.15 633.49 628.21 630.37 0.0M
2025-08-06 631.87 635.38 631.87 633.15 0.0M
2025-08-05 629.26 634.41 629.26 631.87 0.0M
2025-08-04 625.39 630.87 625.39 629.26 0.0M
2025-08-01 633.22 633.29 624.00 625.41 0.0M
2025-07-31 631.73 634.12 630.63 633.22 0.0M
2025-07-30 636.47 638.69 629.64 631.73 0.0M
2025-07-29 632.58 636.57 632.58 636.47 0.0M
2025-07-28 627.85 633.06 627.85 632.57 0.0M
2025-07-25 632.02 633.03 627.33 627.77 0.0M
2025-07-24 627.99 634.73 627.99 632.02 0.0M
2025-07-23 627.40 630.93 626.64 627.98 0.0M
2025-07-22 625.70 629.06 625.70 627.40 0.0M
2025-07-21 629.99 630.15 625.71 625.71 0.0M
2025-07-18 628.35 631.42 628.29 629.99 0.0M
2025-07-17 627.74 629.40 626.45 628.30 0.0M
2025-07-16 632.00 632.00 627.64 627.64 0.0M
2025-07-15 634.71 635.29 630.34 632.01 0.0M
2025-07-14 634.50 638.66 631.48 634.72 0.0M
2025-07-11 634.75 635.04 630.01 634.50 0.0M
2025-07-10 630.77 635.50 630.77 634.73 0.0M
2025-07-09 634.98 636.68 630.77 630.78 0.0M
2025-07-08 633.70 635.14 631.71 634.99 0.0M
2025-07-07 633.28 634.35 631.56 633.71 0.0M
2025-07-04 631.89 633.62 629.27 633.26 0.0M
2025-07-03 627.50 633.42 627.49 631.89 0.0M
2025-07-02 623.29 628.46 621.56 627.50 0.0M
2025-07-01 627.67 627.83 623.24 623.29 0.0M
2025-06-30 623.09 627.67 623.09 627.67 0.0M
2025-06-27 619.71 624.90 619.66 623.09 0.0M
2025-06-26 620.45 622.22 618.10 619.71 0.0M
2025-06-25 622.84 623.31 617.91 620.45 0.0M
2025-06-24 636.71 637.16 620.01 622.90 0.0M
2025-06-23 640.60 644.84 636.71 636.71 0.0M
2025-06-20 641.71 642.97 637.23 640.60 0.0M
2025-06-19 637.74 641.70 636.40 641.70 0.0M
2025-06-18 637.51 639.32 636.34 637.74 0.0M
2025-06-17 635.13 638.87 633.01 637.53 0.0M
2025-06-16 633.23 639.32 633.23 635.13 0.0M
2025-06-13 626.89 635.42 626.89 633.23 0.0M
2025-06-12 623.75 627.68 622.14 626.90 0.0M
2025-06-11 619.30 624.59 618.56 623.73 0.0M
2025-06-10 612.73 619.97 612.69 619.39 0.0M
2025-06-06 611.53 614.68 611.53 612.73 0.0M
2025-06-05 610.85 615.06 609.27 611.58 0.0M
2025-06-04 606.87 611.47 606.60 610.86 0.0M
2025-06-03 606.91 609.43 604.72 606.85 0.0M
2025-06-02 602.73 609.18 601.57 606.91 0.0M
2025-05-30 605.08 607.91 602.75 602.75 0.0M
2025-05-28 608.94 611.83 604.97 605.11 0.0M
2025-05-27 605.63 610.39 604.80 608.93 0.0M
2025-05-26 599.15 606.56 599.15 605.62 0.0M
2025-05-23 598.18 603.52 592.09 599.15 0.0M
2025-05-22 608.41 608.41 596.07 598.18 0.0M
2025-05-21 605.46 608.51 605.46 608.43 0.0M
2025-05-20 604.29 607.41 602.46 605.46 0.0M
2025-05-19 607.63 607.63 600.25 604.29 0.0M
2025-05-16 600.25 608.26 600.25 607.63 0.0M
2025-05-15 597.61 600.24 591.94 600.24 0.0M
2025-05-14 594.67 598.90 594.67 597.61 0.0M
2025-05-13 592.72 595.42 591.08 594.62 0.0M
2025-05-12 587.72 594.81 587.72 592.72 0.0M
2025-05-09 589.73 592.59 587.61 587.71 0.0M
2025-05-08 589.19 593.78 588.37 589.68 0.0M
2025-05-07 588.98 589.70 585.43 589.19 0.0M
2025-05-06 590.20 592.05 586.22 588.98 0.0M
2025-05-05 588.97 590.43 584.16 590.20 0.0M
2025-05-02 581.37 588.96 581.28 588.96 0.0M
2025-04-30 580.72 582.46 577.04 581.38 0.0M
2025-04-29 579.32 580.72 574.76 580.72 0.0M
2025-04-28 575.28 579.47 575.28 579.29 0.0M
2025-04-25 575.05 579.00 573.21 575.21 0.0M
2025-04-24 575.86 578.38 573.31 575.04 0.0M
2025-04-23 571.04 580.33 571.04 575.86 0.0M
2025-04-22 575.05 575.16 567.80 571.04 0.0M
2025-04-16 574.70 575.05 568.23 575.05 0.0M
2025-04-15 570.46 576.98 570.46 574.78 0.0M
2025-04-14 559.89 572.30 559.89 570.46 0.0M
2025-04-11 557.42 563.23 552.93 559.89 0.0M
2025-04-10 541.92 571.57 541.92 557.42 0.0M
2025-04-09 558.69 558.69 534.21 541.91 0.0M
2025-04-08 553.97 560.99 546.40 558.82 0.0M
2025-04-07 556.84 560.84 524.62 553.97 0.0M
2025-04-04 586.39 586.53 556.79 556.84 0.0M
2025-04-03 600.26 600.26 583.77 586.38 0.0M
2025-04-02 607.28 609.54 599.21 600.28 0.0M
2025-04-01 606.51 610.88 606.51 607.28 0.0M
2025-03-31 605.22 607.34 599.01 606.51 0.0M
2025-03-28 612.20 612.33 604.05 605.22 0.0M
2025-03-27 615.62 615.62 606.62 612.23 0.0M
2025-03-26 611.99 616.13 610.66 615.63 0.0M
2025-03-25 609.67 615.10 609.66 611.35 0.0M
2025-03-24 611.60 614.45 608.33 609.67 0.0M
2025-03-21 613.59 615.19 609.31 611.60 0.0M
2025-03-20 615.20 618.19 609.26 613.58 0.0M
2025-03-19 610.13 615.34 609.57 615.20 0.0M
2025-03-18 606.65 612.44 606.65 610.13 0.0M
2025-03-17 598.71 606.65 598.71 606.65 0.0M
2025-03-14 595.13 598.91 593.92 598.69 0.0M
2025-03-13 585.94 595.47 585.68 595.01 0.0M
2025-03-12 587.68 590.37 585.89 585.94 0.0M
2025-03-11 592.12 593.81 586.10 587.68 0.0M
2025-03-10 592.18 593.50 589.48 592.12 0.0M
2025-03-07 585.21 592.28 584.01 592.23 0.0M
2025-03-06 584.32 589.96 582.87 585.21 0.0M
2025-03-05 581.23 591.22 581.23 584.32 0.0M
2025-03-04 599.82 599.82 581.23 581.23 0.0M
2025-03-03 593.05 602.67 593.05 599.81 0.0M
2025-02-28 594.45 594.45 589.99 593.05 0.0M
2025-02-27 597.34 597.34 591.15 594.46 0.0M
2025-02-26 594.71 597.76 594.71 597.42 0.0M
2025-02-25 596.96 600.10 594.70 594.70 0.0M
2025-02-24 598.08 601.14 596.04 596.97 0.0M
2025-02-21 595.90 600.88 595.73 598.08 0.0M
2025-02-20 598.13 598.13 593.93 595.90 0.0M
2025-02-19 594.26 599.16 594.20 598.12 0.0M
2025-02-18 593.79 595.71 591.72 594.24 0.0M
2025-02-17 594.73 596.47 592.15 593.78 0.0M
2025-02-14 592.61 596.82 590.43 594.73 0.0M
2025-02-13 595.60 595.71 587.83 592.61 0.0M
2025-02-12 605.31 605.54 595.02 595.59 0.0M
2025-02-11 597.01 605.37 596.94 605.22 0.0M
2025-02-10 594.98 600.40 594.98 596.99 0.0M
2025-02-07 599.49 599.50 593.56 594.95 0.0M
2025-02-06 601.36 606.98 599.18 599.49 0.0M
2025-02-05 606.47 609.98 600.36 601.36 0.0M
2025-02-04 601.30 606.90 598.97 606.48 0.0M
2025-02-03 607.34 607.34 596.92 601.29 0.0M
2025-01-31 609.11 609.71 605.87 607.58 0.0M
2025-01-30 605.47 609.08 605.12 609.08 0.0M
2025-01-29 600.18 605.48 600.18 605.46 0.0M
2025-01-28 598.03 603.41 595.90 600.18 0.0M
2025-01-27 597.33 598.03 594.21 598.03 0.0M
2025-01-24 603.96 606.04 597.37 597.37 0.0M
2025-01-23 598.00 603.96 597.45 603.96 0.0M
2025-01-22 596.69 601.98 596.69 598.00 0.0M
2025-01-21 599.93 600.04 594.25 596.70 0.0M
2025-01-20 601.63 602.33 599.94 599.94 0.0M
2025-01-17 599.42 602.41 599.42 601.61 0.0M
2025-01-16 602.61 605.35 598.48 599.41 0.0M
2025-01-15 597.92 602.70 597.72 602.61 0.0M
2025-01-14 599.91 602.51 597.42 597.92 0.0M
2025-01-13 599.75 601.56 595.42 599.88 0.0M
2025-01-10 595.47 601.81 595.46 599.75 0.0M
2025-01-09 593.30 597.09 592.68 595.47 0.0M
2025-01-08 595.27 598.18 591.77 593.29 0.0M
2025-01-07 591.52 595.33 588.67 595.28 0.0M
2025-01-06 592.35 594.63 588.70 591.52 0.0M
2025-01-03 590.13 593.79 587.73 592.38 0.0M
2025-01-02 575.47 591.12 575.47 590.13 0.0M