OSEFX Mutual Fund_PR (OSEFP)

OSEFP
🏛️ 挪威 →
567.92
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
09:00 567.71 567.90 567.14 567.45 0.0K
09:01 567.53 568.30 567.53 568.03 0.0K
09:02 567.94 568.75 567.78 568.75 0.0K
09:03 568.84 569.31 568.84 569.22 0.0K
09:04 569.21 569.24 568.45 568.45 0.0K
09:05 568.40 568.57 568.05 568.57 0.0K
09:06 568.64 568.73 568.28 568.31 0.0K
09:07 568.34 568.63 568.33 568.54 0.0K
09:08 568.57 568.57 568.34 568.51 0.0K
09:09 568.48 568.62 568.28 568.29 0.0K
09:10 568.32 568.45 568.32 568.36 0.0K
09:11 568.34 568.61 568.34 568.57 0.0K
09:12 568.56 568.59 568.50 568.50 0.0K
09:13 568.52 568.53 568.16 568.16 0.0K
09:14 568.08 568.09 567.75 567.76 0.0K
09:15 567.76 567.96 567.69 567.88 0.0K
09:16 567.88 568.04 567.70 567.70 0.0K
09:17 567.72 567.72 567.54 567.54 0.0K
09:18 567.54 567.67 567.53 567.65 0.0K
09:19 567.63 567.63 567.28 567.31 0.0K
09:20 567.31 567.31 567.07 567.09 0.0K
09:21 567.15 567.31 567.15 567.31 0.0K
09:22 567.32 567.34 567.18 567.18 0.0K
09:23 567.25 567.25 567.00 567.01 0.0K
09:24 566.98 567.07 566.92 566.92 0.0K
09:25 566.93 566.96 566.81 566.82 0.0K
09:26 566.81 566.83 566.64 566.65 0.0K
09:27 566.67 566.68 566.52 566.53 0.0K
09:28 566.53 566.83 566.53 566.83 0.0K
09:29 566.84 566.84 566.76 566.82 0.0K
09:30 566.85 566.96 566.85 566.92 0.0K
09:31 566.89 566.90 566.53 566.53 0.0K
09:32 566.50 566.50 565.90 565.93 0.0K
09:33 565.97 565.98 565.91 565.98 0.0K
09:34 565.99 566.22 565.96 566.12 0.0K
09:35 566.13 566.48 566.13 566.47 0.0K
09:36 566.47 566.65 566.43 566.64 0.0K
09:37 566.65 566.77 566.65 566.70 0.0K
09:38 566.70 566.78 566.69 566.78 0.0K
09:39 566.76 566.85 566.76 566.85 0.0K
09:40 566.86 566.88 566.84 566.85 0.0K
09:41 566.84 566.96 566.84 566.96 0.0K
09:42 566.98 567.14 566.94 567.14 0.0K
09:43 567.15 567.43 567.15 567.43 0.0K
09:44 567.43 567.44 567.31 567.34 0.0K
09:45 567.34 567.37 567.28 567.32 0.0K
09:46 567.32 567.40 567.24 567.37 0.0K
09:47 567.37 567.45 567.33 567.45 0.0K
09:48 567.47 567.57 567.47 567.57 0.0K
09:49 567.56 567.73 567.56 567.72 0.0K
09:50 567.72 567.89 567.72 567.89 0.0K
09:51 567.89 567.90 567.79 567.80 0.0K
09:52 567.80 567.89 567.79 567.85 0.0K
09:53 567.85 567.91 567.83 567.86 0.0K
09:54 567.86 567.87 567.79 567.79 0.0K
09:55 567.78 567.83 567.69 567.69 0.0K
09:56 567.69 567.77 567.67 567.77 0.0K
09:57 567.76 567.76 567.72 567.75 0.0K
09:58 567.79 567.85 567.79 567.83 0.0K
09:59 567.78 567.79 567.77 567.78 0.0K
10:00 567.78 567.83 567.73 567.73 0.0K
10:01 567.72 567.74 567.64 567.64 0.0K
10:02 567.66 567.66 567.54 567.54 0.0K
10:03 567.51 567.51 567.45 567.45 0.0K
10:04 567.45 567.46 567.39 567.39 0.0K
10:05 567.39 567.39 567.33 567.37 0.0K
10:06 567.37 567.38 567.31 567.34 0.0K
10:07 567.34 567.36 567.28 567.28 0.0K
10:08 567.28 567.48 567.27 567.48 0.0K
10:09 567.49 567.49 567.44 567.45 0.0K
10:10 567.42 567.42 567.30 567.30 0.0K
10:11 567.25 567.28 567.22 567.22 0.0K
10:12 567.21 567.25 567.17 567.17 0.0K
10:13 567.20 567.20 567.10 567.10 0.0K
10:14 567.10 567.12 566.94 566.94 0.0K
10:15 566.94 566.99 566.92 566.98 0.0K
10:16 566.89 566.91 566.75 566.75 0.0K
10:17 566.75 566.77 566.72 566.77 0.0K
10:18 566.78 566.78 566.73 566.76 0.0K
10:19 566.80 566.84 566.75 566.75 0.0K
10:20 566.75 566.84 566.69 566.83 0.0K
10:21 566.87 566.91 566.78 566.91 0.0K
10:22 566.94 566.98 566.89 566.96 0.0K
10:23 567.00 567.01 566.95 566.96 0.0K
10:24 566.95 566.96 566.87 566.87 0.0K
10:25 566.87 566.95 566.87 566.93 0.0K
10:26 566.92 566.92 566.82 566.83 0.0K
10:27 566.84 566.90 566.81 566.90 0.0K
10:28 566.89 567.00 566.89 566.99 0.0K
10:29 566.97 567.01 566.97 567.00 0.0K
10:30 567.00 567.07 566.98 567.03 0.0K
10:31 567.01 567.08 566.99 567.08 0.0K
10:32 567.07 567.08 567.01 567.02 0.0K
10:33 567.02 567.19 567.01 567.08 0.0K
10:34 567.08 567.16 567.07 567.16 0.0K
10:35 567.15 567.31 567.15 567.28 0.0K
10:36 567.30 567.31 567.20 567.27 0.0K
10:37 567.27 567.30 567.15 567.15 0.0K
10:38 567.15 567.18 567.12 567.18 0.0K
10:39 567.14 567.16 567.00 567.00 0.0K
10:40 567.00 567.05 566.97 566.99 0.0K
10:41 566.96 566.96 566.85 566.94 0.0K
10:42 566.99 567.06 566.99 567.03 0.0K
10:43 567.03 567.26 566.98 567.26 0.0K
10:44 567.26 567.29 567.25 567.29 0.0K
10:45 567.29 567.34 567.23 567.23 0.0K
10:46 567.23 567.27 567.20 567.27 0.0K
10:47 567.28 567.36 567.28 567.28 0.0K
10:48 567.29 567.36 567.29 567.35 0.0K
10:49 567.34 567.40 567.33 567.39 0.0K
10:50 567.44 567.60 567.42 567.60 0.0K
10:51 567.58 567.60 567.55 567.55 0.0K
10:52 567.54 567.54 567.37 567.37 0.0K
10:53 567.37 567.38 567.29 567.29 0.0K
10:54 567.29 567.36 567.28 567.32 0.0K
10:55 567.33 567.39 567.33 567.39 0.0K
10:56 567.38 567.52 567.38 567.49 0.0K
10:57 567.49 567.49 567.41 567.42 0.0K
10:58 567.42 567.42 567.34 567.35 0.0K
10:59 567.35 567.35 567.29 567.32 0.0K
11:00 567.32 567.34 567.29 567.32 0.0K
11:01 567.32 567.32 567.19 567.21 0.0K
11:02 567.21 567.21 567.14 567.18 0.0K
11:03 567.19 567.24 567.16 567.24 0.0K
11:04 567.23 567.28 567.22 567.28 0.0K
11:05 567.29 567.45 567.28 567.45 0.0K
11:06 567.45 567.55 567.43 567.52 0.0K
11:07 567.52 567.59 567.48 567.57 0.0K
11:08 567.57 567.61 567.54 567.61 0.0K
11:09 567.61 567.74 567.61 567.74 0.0K
11:10 567.72 567.80 567.67 567.80 0.0K
11:11 567.80 568.06 567.80 568.06 0.0K
11:12 568.06 568.19 568.06 568.15 0.0K
11:13 568.15 568.15 568.04 568.11 0.0K
11:14 568.09 568.19 568.09 568.19 0.0K
11:15 568.19 568.39 568.19 568.39 0.0K
11:16 568.37 568.40 568.37 568.39 0.0K
11:17 568.39 568.42 568.37 568.39 0.0K
11:18 568.39 568.44 568.38 568.43 0.0K
11:19 568.45 568.54 568.45 568.54 0.0K
11:20 568.54 568.56 568.51 568.53 0.0K
11:21 568.53 568.64 568.53 568.64 0.0K
11:22 568.61 568.76 568.61 568.76 0.0K
11:23 568.76 569.03 568.76 569.03 0.0K
11:24 569.03 569.03 568.97 568.99 0.0K
11:25 568.99 569.00 568.86 568.86 0.0K
11:26 568.86 568.98 568.86 568.94 0.0K
11:27 568.93 568.95 568.91 568.93 0.0K
11:28 568.94 568.97 568.88 568.93 0.0K
11:29 568.93 569.02 568.93 569.02 0.0K
11:30 569.01 569.01 568.89 568.89 0.0K
11:31 568.89 568.91 568.86 568.86 0.0K
11:32 568.86 568.87 568.75 568.75 0.0K
11:33 568.75 568.75 568.68 568.68 0.0K
11:34 568.68 568.68 568.60 568.64 0.0K
11:35 568.64 568.75 568.64 568.72 0.0K
11:36 568.72 568.72 568.65 568.65 0.0K
11:37 568.65 568.71 568.65 568.66 0.0K
11:38 568.65 568.67 568.62 568.66 0.0K
11:39 568.66 568.71 568.65 568.66 0.0K
11:40 568.65 568.65 568.58 568.62 0.0K
11:41 568.62 568.62 568.57 568.60 0.0K
11:42 568.60 568.68 568.58 568.67 0.0K
11:43 568.68 568.70 568.65 568.68 0.0K
11:44 568.68 568.68 568.61 568.62 0.0K
11:45 568.62 568.63 568.60 568.62 0.0K
11:46 568.62 568.65 568.60 568.62 0.0K
11:47 568.62 568.66 568.60 568.60 0.0K
11:48 568.60 568.61 568.56 568.56 0.0K
11:49 568.56 568.59 568.55 568.55 0.0K
11:50 568.55 568.59 568.53 568.53 0.0K
11:51 568.52 568.52 568.43 568.47 0.0K
11:52 568.47 568.49 568.43 568.44 0.0K
11:53 568.44 568.45 568.37 568.39 0.0K
11:54 568.39 568.44 568.39 568.40 0.0K
11:55 568.40 568.41 568.36 568.36 0.0K
11:56 568.36 568.40 568.36 568.40 0.0K
11:57 568.40 568.40 568.26 568.26 0.0K
11:58 568.26 568.26 568.12 568.12 0.0K
11:59 568.12 568.12 568.05 568.07 0.0K
12:00 568.07 568.07 567.98 568.00 0.0K
12:01 567.99 567.99 567.83 567.83 0.0K
12:02 567.83 567.83 567.80 567.80 0.0K
12:03 567.80 567.80 567.76 567.76 0.0K
12:04 567.76 567.76 567.66 567.69 0.0K
12:05 567.69 567.81 567.69 567.81 0.0K
12:06 567.81 567.83 567.77 567.77 0.0K
12:07 567.77 567.84 567.77 567.82 0.0K
12:08 567.82 567.89 567.82 567.89 0.0K
12:09 567.89 567.91 567.88 567.89 0.0K
12:10 567.90 567.96 567.84 567.95 0.0K
12:11 567.95 567.99 567.95 567.97 0.0K
12:12 567.97 568.03 567.97 568.00 0.0K
12:13 568.00 568.00 567.96 567.97 0.0K
12:14 567.99 567.99 567.97 567.99 0.0K
12:15 568.01 568.19 568.01 568.16 0.0K
12:16 568.16 568.17 568.13 568.14 0.0K
12:17 568.12 568.12 568.07 568.08 0.0K
12:18 568.08 568.12 568.05 568.12 0.0K
12:19 568.12 568.14 568.10 568.12 0.0K
12:20 568.13 568.15 568.08 568.10 0.0K
12:21 568.12 568.14 568.02 568.02 0.0K
12:22 568.02 568.06 567.96 567.96 0.0K
12:23 567.96 567.97 567.92 567.97 0.0K
12:24 567.99 568.05 567.99 568.05 0.0K
12:25 568.05 568.09 568.04 568.07 0.0K
12:26 568.07 568.13 568.06 568.12 0.0K
12:27 568.15 568.17 568.12 568.13 0.0K
12:28 568.15 568.17 568.14 568.16 0.0K
12:29 568.16 568.18 568.11 568.11 0.0K
12:30 568.12 568.18 568.11 568.17 0.0K
12:31 568.17 568.19 568.16 568.19 0.0K
12:32 568.19 568.25 568.18 568.25 0.0K
12:33 568.24 568.26 568.23 568.25 0.0K
12:34 568.25 568.37 568.24 568.37 0.0K
12:35 568.37 568.42 568.37 568.38 0.0K
12:36 568.39 568.43 568.36 568.43 0.0K
12:37 568.43 568.51 568.43 568.51 0.0K
12:38 568.51 568.52 568.49 568.52 0.0K
12:39 568.52 568.57 568.51 568.54 0.0K
12:40 568.54 568.56 568.53 568.55 0.0K
12:41 568.55 568.55 568.52 568.52 0.0K
12:42 568.52 568.52 568.45 568.46 0.0K
12:43 568.46 568.50 568.44 568.50 0.0K
12:44 568.50 568.56 568.48 568.56 0.0K
12:45 568.57 568.69 568.57 568.69 0.0K
12:46 568.68 568.68 568.64 568.65 0.0K
12:47 568.65 568.68 568.60 568.60 0.0K
12:48 568.62 568.66 568.57 568.60 0.0K
12:49 568.59 568.62 568.58 568.59 0.0K
12:50 568.59 568.60 568.52 568.52 0.0K
12:51 568.52 568.57 568.52 568.57 0.0K
12:52 568.57 568.60 568.54 568.55 0.0K
12:53 568.55 568.57 568.54 568.55 0.0K
12:54 568.55 568.59 568.55 568.58 0.0K
12:55 568.58 568.58 568.54 568.57 0.0K
12:56 568.57 568.57 568.42 568.42 0.0K
12:57 568.42 568.44 568.41 568.44 0.0K
12:58 568.44 568.50 568.44 568.50 0.0K
12:59 568.50 568.60 568.50 568.60 0.0K
13:00 568.59 568.67 568.59 568.67 0.0K
13:01 568.67 568.70 568.66 568.66 0.0K
13:02 568.66 568.73 568.66 568.71 0.0K
13:03 568.69 568.78 568.69 568.78 0.0K
13:04 568.78 568.85 568.78 568.83 0.0K
13:05 568.82 568.88 568.82 568.86 0.0K
13:06 568.86 568.88 568.86 568.87 0.0K
13:07 568.86 568.86 568.76 568.76 0.0K
13:08 568.77 568.79 568.74 568.79 0.0K
13:09 568.79 568.84 568.79 568.82 0.0K
13:10 568.82 568.83 568.78 568.79 0.0K
13:11 568.78 568.79 568.74 568.74 0.0K
13:12 568.74 568.75 568.70 568.72 0.0K
13:13 568.72 568.73 568.70 568.71 0.0K
13:14 568.71 568.74 568.69 568.74 0.0K
13:15 568.74 568.74 568.58 568.58 0.0K
13:16 568.58 568.58 568.51 568.51 0.0K
13:17 568.51 568.51 568.40 568.40 0.0K
13:18 568.40 568.40 568.35 568.35 0.0K
13:19 568.35 568.39 568.34 568.34 0.0K
13:20 568.34 568.34 568.25 568.25 0.0K
13:21 568.27 568.27 568.22 568.26 0.0K
13:22 568.26 568.27 568.23 568.27 0.0K
13:23 568.27 568.30 568.19 568.19 0.0K
13:24 568.20 568.20 568.15 568.17 0.0K
13:25 568.19 568.19 568.10 568.11 0.0K
13:26 568.12 568.15 568.09 568.09 0.0K
13:27 568.09 568.14 568.09 568.11 0.0K
13:28 568.11 568.12 568.07 568.07 0.0K
13:29 568.07 568.07 567.98 567.98 0.0K
13:30 568.02 568.02 567.96 567.96 0.0K
13:31 567.96 567.96 567.92 567.95 0.0K
13:32 567.95 567.95 567.89 567.89 0.0K
13:33 567.89 567.93 567.87 567.87 0.0K
13:34 567.87 567.87 567.80 567.80 0.0K
13:35 567.79 567.79 567.72 567.74 0.0K
13:36 567.74 567.80 567.73 567.78 0.0K
13:37 567.78 567.79 567.69 567.69 0.0K
13:38 567.68 567.68 567.57 567.57 0.0K
13:39 567.61 567.66 567.58 567.59 0.0K
13:40 567.59 567.60 567.50 567.53 0.0K
13:41 567.53 567.59 567.53 567.57 0.0K
13:42 567.57 567.57 567.53 567.53 0.0K
13:43 567.55 567.55 567.51 567.52 0.0K
13:44 567.52 567.52 567.51 567.51 0.0K
13:45 567.51 567.51 567.47 567.47 0.0K
13:46 567.47 567.47 567.38 567.40 0.0K
13:47 567.40 567.41 567.35 567.38 0.0K
13:48 567.38 567.45 567.37 567.37 0.0K
13:49 567.37 567.37 567.33 567.33 0.0K
13:50 567.33 567.34 567.31 567.33 0.0K
13:51 567.33 567.43 567.33 567.43 0.0K
13:52 567.39 567.46 567.39 567.46 0.0K
13:53 567.47 567.50 567.46 567.50 0.0K
13:54 567.50 567.54 567.48 567.54 0.0K
13:55 567.54 567.58 567.53 567.58 0.0K
13:56 567.58 567.59 567.52 567.55 0.0K
13:57 567.55 567.59 567.55 567.58 0.0K
13:58 567.60 567.69 567.60 567.68 0.0K
13:59 567.68 567.68 567.64 567.66 0.0K
14:00 567.66 567.82 567.66 567.80 0.0K
14:01 567.80 567.82 567.78 567.79 0.0K
14:02 567.79 567.87 567.79 567.86 0.0K
14:03 567.86 567.91 567.85 567.87 0.0K
14:04 567.92 567.93 567.90 567.91 0.0K
14:05 567.92 567.93 567.90 567.90 0.0K
14:06 567.90 567.94 567.90 567.94 0.0K
14:07 567.94 567.94 567.86 567.87 0.0K
14:08 567.87 567.89 567.78 567.82 0.0K
14:09 567.82 567.82 567.80 567.80 0.0K
14:10 567.80 567.80 567.70 567.71 0.0K
14:11 567.71 567.71 567.58 567.60 0.0K
14:12 567.60 567.69 567.60 567.66 0.0K
14:13 567.66 567.74 567.66 567.74 0.0K
14:14 567.74 567.74 567.65 567.66 0.0K
14:15 567.66 567.70 567.66 567.70 0.0K
14:16 567.69 567.69 567.63 567.64 0.0K
14:17 567.64 567.68 567.63 567.68 0.0K
14:18 567.70 567.79 567.68 567.77 0.0K
14:19 567.76 567.79 567.75 567.79 0.0K
14:20 567.81 567.96 567.81 567.96 0.0K
14:21 567.96 568.09 567.96 568.06 0.0K
14:22 568.05 568.05 567.94 568.01 0.0K
14:23 568.02 568.03 567.99 568.03 0.0K
14:24 568.04 568.17 568.03 568.17 0.0K
14:25 568.17 568.24 568.16 568.18 0.0K
14:26 568.19 568.21 568.17 568.19 0.0K
14:27 568.19 568.27 568.18 568.26 0.0K
14:28 568.26 568.32 568.23 568.28 0.0K
14:29 568.30 568.31 568.19 568.19 0.0K
14:30 568.17 568.33 568.17 568.31 0.0K
14:31 568.31 568.31 568.21 568.28 0.0K
14:32 568.28 568.30 568.21 568.21 0.0K
14:33 568.22 568.22 568.19 568.22 0.0K
14:34 568.22 568.22 568.14 568.14 0.0K
14:35 568.14 568.24 568.14 568.18 0.0K
14:36 568.18 568.18 568.12 568.12 0.0K
14:37 568.12 568.21 568.11 568.21 0.0K
14:38 568.22 568.25 568.17 568.21 0.0K
14:39 568.21 568.32 568.21 568.28 0.0K
14:40 568.28 568.28 568.18 568.20 0.0K
14:41 568.20 568.21 568.12 568.13 0.0K
14:42 568.13 568.17 568.06 568.17 0.0K
14:43 568.16 568.17 568.11 568.14 0.0K
14:44 568.14 568.14 568.06 568.11 0.0K
14:45 568.08 568.09 568.02 568.02 0.0K
14:46 568.03 568.04 567.99 568.03 0.0K
14:47 568.03 568.04 567.95 567.95 0.0K
14:48 567.95 568.01 567.91 567.98 0.0K
14:49 567.98 568.06 567.97 568.05 0.0K
14:50 568.05 568.05 567.89 567.89 0.0K
14:51 567.91 567.96 567.91 567.95 0.0K
14:52 567.95 567.95 567.87 567.90 0.0K
14:53 567.88 567.88 567.84 567.88 0.0K
14:54 567.88 567.93 567.87 567.93 0.0K
14:55 567.92 568.02 567.92 568.00 0.0K
14:56 568.00 568.08 567.97 568.03 0.0K
14:57 568.03 568.08 568.03 568.07 0.0K
14:58 568.07 568.11 568.07 568.10 0.0K
14:59 568.05 568.11 568.05 568.11 0.0K
15:00 568.11 568.14 568.10 568.11 0.0K
15:01 568.11 568.11 568.04 568.06 0.0K
15:02 568.04 568.19 568.04 568.19 0.0K
15:03 568.19 568.24 568.17 568.24 0.0K
15:04 568.24 568.24 568.17 568.23 0.0K
15:05 568.23 568.25 568.17 568.17 0.0K
15:06 568.17 568.26 568.16 568.26 0.0K
15:07 568.30 568.50 568.30 568.50 0.0K
15:08 568.51 568.56 568.51 568.56 0.0K
15:09 568.56 568.65 568.56 568.63 0.0K
15:10 568.63 568.85 568.62 568.85 0.0K
15:11 568.86 568.88 568.73 568.75 0.0K
15:12 568.75 568.75 568.71 568.74 0.0K
15:13 568.73 568.74 568.70 568.72 0.0K
15:14 568.72 568.74 568.70 568.70 0.0K
15:15 568.70 568.75 568.70 568.73 0.0K
15:16 568.75 568.81 568.74 568.77 0.0K
15:17 568.77 568.81 568.75 568.75 0.0K
15:18 568.75 568.75 568.62 568.63 0.0K
15:19 568.63 568.69 568.63 568.63 0.0K
15:20 568.64 568.65 568.60 568.65 0.0K
15:21 568.65 568.68 568.64 568.65 0.0K
15:22 568.65 568.67 568.61 568.67 0.0K
15:23 568.65 568.66 568.61 568.65 0.0K
15:24 568.67 568.70 568.63 568.63 0.0K
15:25 568.63 568.63 568.55 568.57 0.0K
15:26 568.56 568.59 568.53 568.53 0.0K
15:27 568.51 568.51 568.47 568.48 0.0K
15:28 568.48 568.48 568.46 568.47 0.0K
15:29 568.47 568.49 568.44 568.49 0.0K
15:30 568.49 568.93 568.47 568.93 0.0K
15:31 569.00 569.29 568.99 569.28 0.0K
15:32 569.29 569.35 569.26 569.35 0.0K
15:33 569.44 569.69 569.44 569.69 0.0K
15:34 569.69 569.70 569.60 569.63 0.0K
15:35 569.67 569.73 569.56 569.58 0.0K
15:36 569.56 569.71 569.56 569.71 0.0K
15:37 569.72 569.78 569.71 569.75 0.0K
15:38 569.75 569.83 569.72 569.78 0.0K
15:39 569.78 569.82 569.72 569.81 0.0K
15:40 569.81 570.06 569.81 570.06 0.0K
15:41 570.06 570.12 570.04 570.10 0.0K
15:42 570.10 570.10 570.05 570.09 0.0K
15:43 570.09 570.09 569.84 569.87 0.0K
15:44 569.93 569.95 569.88 569.88 0.0K
15:45 569.90 569.95 569.81 569.82 0.0K
15:46 569.82 569.82 569.75 569.77 0.0K
15:47 569.79 569.79 569.70 569.75 0.0K
15:48 569.75 569.93 569.75 569.93 0.0K
15:49 569.94 569.94 569.77 569.77 0.0K
15:50 569.77 569.83 569.71 569.71 0.0K
15:51 569.69 569.71 569.51 569.51 0.0K
15:52 569.49 569.66 569.48 569.65 0.0K
15:53 569.64 569.70 569.64 569.70 0.0K
15:54 569.70 569.81 569.68 569.81 0.0K
15:55 569.81 569.92 569.78 569.91 0.0K
15:56 569.91 569.94 569.83 569.84 0.0K
15:57 569.83 569.85 569.70 569.78 0.0K
15:58 569.77 569.78 569.74 569.74 0.0K
15:59 569.74 569.78 569.70 569.75 0.0K
16:00 569.86 569.92 569.71 569.71 0.0K
16:01 569.71 569.72 569.61 569.62 0.0K
16:02 569.62 569.62 569.51 569.52 0.0K
16:03 569.52 569.85 569.52 569.81 0.0K
16:04 569.81 569.90 569.81 569.90 0.0K
16:05 569.89 569.92 569.83 569.85 0.0K
16:06 569.85 569.85 569.80 569.80 0.0K
16:07 569.80 569.84 569.76 569.79 0.0K
16:08 569.79 569.81 569.75 569.75 0.0K
16:09 569.75 569.78 569.51 569.51 0.0K
16:10 569.51 569.56 569.51 569.54 0.0K
16:11 569.55 569.56 569.45 569.51 0.0K
16:12 569.51 569.63 569.51 569.59 0.0K
16:13 569.59 569.64 569.59 569.61 0.0K
16:14 569.61 569.81 569.61 569.81 0.0K
16:15 569.79 569.79 569.69 569.70 0.0K
16:16 569.70 569.82 569.70 569.82 0.0K
16:17 569.82 570.09 569.82 570.08 0.0K
16:18 570.10 570.11 569.97 569.99 0.0K
16:19 569.95 570.13 569.95 570.08 0.0K
16:20 570.07 570.07 570.07 570.07 0.0K
16:21 570.07 570.07 570.07 570.07 0.0K
16:22 570.07 570.07 570.07 570.07 0.0K
16:23 570.07 570.07 570.07 570.07 0.0K
16:24 570.07 570.07 570.07 570.07 0.0K
16:25 570.07 570.07 569.56 569.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 569.12 571.80 567.55 567.92 0.0M
2025-09-26 567.46 570.52 565.30 569.12 0.0M
2025-09-25 569.63 571.81 567.23 567.23 0.0M
2025-09-24 567.71 570.13 565.90 569.66 0.0M
2025-09-23 563.01 568.47 563.01 567.46 0.0M
2025-09-22 564.19 565.15 562.33 562.99 0.0M
2025-09-19 566.86 568.95 564.14 564.21 0.0M
2025-09-18 566.79 569.82 565.46 566.84 0.0M
2025-09-17 569.13 569.45 565.62 566.77 0.0M
2025-09-16 571.67 571.97 567.93 569.05 0.0M
2025-09-15 568.06 572.34 567.85 571.67 0.0M
2025-09-12 567.55 568.85 565.67 568.06 0.0M
2025-09-11 567.39 569.55 566.32 567.59 0.0M
2025-09-10 563.33 567.54 562.89 567.39 0.0M
2025-09-09 560.49 563.39 560.06 563.39 0.0M
2025-09-08 558.05 561.69 557.91 560.42 0.0M
2025-09-05 558.91 560.66 558.04 558.04 0.0M
2025-09-04 555.29 559.76 554.21 558.87 0.0M
2025-09-03 559.03 560.04 554.78 555.28 0.0M
2025-09-02 564.47 565.19 556.92 559.02 0.0M
2025-09-01 564.92 565.57 563.23 564.46 0.0M
2025-08-29 561.82 566.85 561.82 564.95 0.0M
2025-08-28 564.52 566.28 561.52 561.82 0.0M
2025-08-27 569.27 569.27 564.38 564.55 0.0M
2025-08-26 570.36 570.38 567.20 569.37 0.0M
2025-08-25 571.05 571.11 568.28 570.36 0.0M
2025-08-22 568.57 571.56 568.57 571.13 0.0M
2025-08-21 564.53 569.10 564.45 568.53 0.0M
2025-08-20 561.79 564.62 559.62 564.42 0.0M
2025-08-19 560.91 563.32 560.11 561.78 0.0M
2025-08-18 562.08 562.11 559.38 560.91 0.0M
2025-08-15 560.75 563.98 560.54 562.08 0.0M
2025-08-14 559.12 562.25 559.12 560.75 0.0M
2025-08-13 558.07 560.60 557.32 559.12 0.0M
2025-08-12 554.02 558.07 554.00 558.07 0.0M
2025-08-11 557.68 557.68 553.56 554.02 0.0M
2025-08-08 557.15 560.72 556.80 557.71 0.0M
2025-08-07 557.27 558.36 553.98 557.15 0.0M
2025-08-06 557.21 559.66 556.58 557.29 0.0M
2025-08-05 554.37 558.86 554.37 557.19 0.0M
2025-08-04 550.38 555.83 550.38 554.37 0.0M
2025-08-01 556.61 556.61 549.08 550.37 0.0M
2025-07-31 555.06 557.13 554.47 556.55 0.0M
2025-07-30 559.42 560.87 553.51 555.13 0.0M
2025-07-29 557.13 560.21 557.13 559.42 0.0M
2025-07-28 554.43 558.86 554.42 557.12 0.0M
2025-07-25 557.66 558.52 553.88 554.29 0.0M
2025-07-24 554.40 560.48 554.40 557.73 0.0M
2025-07-23 553.05 555.95 552.89 554.40 0.0M
2025-07-22 552.26 554.48 551.90 553.05 0.0M
2025-07-21 553.91 554.38 551.28 551.28 0.0M
2025-07-18 552.24 555.55 552.22 553.88 0.0M
2025-07-17 551.76 553.25 550.37 552.16 0.0M
2025-07-16 557.08 557.08 551.76 551.76 0.0M
2025-07-15 557.75 559.40 555.82 557.09 0.0M
2025-07-14 556.96 560.13 553.88 557.71 0.0M
2025-07-11 557.26 557.78 553.65 556.96 0.0M
2025-07-10 553.94 557.81 553.94 557.23 0.0M
2025-07-09 558.15 558.94 553.84 553.84 0.0M
2025-07-08 558.49 559.02 555.58 558.14 0.0M
2025-07-07 557.84 559.13 556.85 558.50 0.0M
2025-07-04 556.90 558.22 554.64 557.79 0.0M
2025-07-03 553.50 558.09 553.48 556.90 0.0M
2025-07-02 549.81 554.23 548.52 553.49 0.0M
2025-07-01 554.12 554.19 549.77 549.81 0.0M
2025-06-30 549.37 554.10 549.35 554.09 0.0M
2025-06-27 545.81 550.93 545.70 549.32 0.0M
2025-06-26 547.07 548.76 544.49 545.82 0.0M
2025-06-25 548.45 549.47 545.13 547.03 0.0M
2025-06-24 555.76 556.31 546.08 548.45 0.0M
2025-06-23 558.94 560.69 555.75 555.75 0.0M
2025-06-20 559.33 560.96 556.01 558.84 0.0M
2025-06-19 557.22 559.31 555.41 559.31 0.0M
2025-06-18 557.07 558.22 556.08 557.22 0.0M
2025-06-17 555.97 558.21 553.78 557.09 0.0M
2025-06-16 554.17 558.76 554.17 556.16 0.0M
2025-06-13 551.31 555.73 551.30 554.17 0.0M
2025-06-12 549.96 552.13 547.49 551.32 0.0M
2025-06-11 546.59 550.86 545.85 549.94 0.0M
2025-06-10 541.73 547.24 541.65 546.73 0.0M
2025-06-06 541.31 543.86 541.31 541.73 0.0M
2025-06-05 539.83 543.89 539.17 541.33 0.0M
2025-06-04 536.30 540.82 535.92 539.85 0.0M
2025-06-03 536.69 538.68 535.14 536.29 0.0M
2025-06-02 534.10 537.64 532.32 536.40 0.0M
2025-05-30 534.94 537.97 533.34 534.13 0.0M
2025-05-28 538.18 540.35 534.88 534.99 0.0M
2025-05-27 535.20 539.05 534.55 538.17 0.0M
2025-05-26 530.14 536.12 530.14 535.19 0.0M
2025-05-23 529.74 534.28 523.63 530.12 0.0M
2025-05-22 538.20 538.22 527.85 529.71 0.0M
2025-05-21 535.93 538.22 535.42 538.18 0.0M
2025-05-20 535.39 537.23 533.31 535.92 0.0M
2025-05-19 537.65 537.65 531.28 535.40 0.0M
2025-05-16 531.69 538.03 531.69 537.64 0.0M
2025-05-15 528.58 531.56 524.49 531.56 0.0M
2025-05-14 525.54 529.37 525.54 528.52 0.0M
2025-05-13 523.43 526.24 522.08 525.45 0.0M
2025-05-12 519.94 524.91 519.94 523.44 0.0M
2025-05-09 523.04 524.21 519.83 519.88 0.0M
2025-05-08 522.70 527.39 519.45 522.93 0.0M
2025-05-07 521.39 522.68 518.91 522.68 0.0M
2025-05-06 523.61 524.51 519.27 521.38 0.0M
2025-05-05 522.40 523.77 519.24 523.61 0.0M
2025-05-02 514.61 522.39 514.51 522.39 0.0M
2025-04-30 512.45 514.99 510.32 514.59 0.0M
2025-04-29 511.19 512.15 507.32 512.15 0.0M
2025-04-28 507.41 511.44 507.41 511.18 0.0M
2025-04-25 507.02 510.78 505.24 507.31 0.0M
2025-04-24 507.50 509.02 505.35 507.08 0.0M
2025-04-23 501.69 509.83 501.69 507.46 0.0M
2025-04-22 504.89 505.71 499.08 501.42 0.0M
2025-04-16 504.39 504.84 498.83 504.83 0.0M
2025-04-15 499.91 506.21 499.91 504.46 0.0M
2025-04-14 490.83 500.90 490.83 499.89 0.0M
2025-04-11 488.28 493.36 483.54 490.51 0.0M
2025-04-10 475.78 500.84 475.78 488.28 0.0M
2025-04-09 488.29 488.29 468.87 475.75 0.0M
2025-04-08 484.47 490.17 477.42 488.39 0.0M
2025-04-07 485.18 489.77 457.38 484.28 0.0M
2025-04-04 512.08 512.08 485.78 485.87 0.0M
2025-04-03 519.47 519.47 508.36 511.84 0.0M
2025-04-02 527.20 529.27 520.26 520.86 0.0M
2025-04-01 526.61 530.36 526.61 527.33 0.0M
2025-03-31 526.18 527.27 520.26 526.52 0.0M
2025-03-28 533.25 533.33 525.09 526.15 0.0M
2025-03-27 536.39 536.39 528.60 533.27 0.0M
2025-03-26 534.94 536.85 533.68 536.43 0.0M
2025-03-25 533.53 537.95 533.53 534.57 0.0M
2025-03-24 534.82 537.38 531.88 533.53 0.0M
2025-03-21 537.56 538.06 532.84 534.74 0.0M
2025-03-20 539.50 542.00 533.69 537.58 0.0M
2025-03-19 535.69 539.83 534.81 539.50 0.0M
2025-03-18 532.85 538.38 532.85 535.70 0.0M
2025-03-17 525.99 532.81 525.99 532.81 0.0M
2025-03-14 521.38 526.17 520.98 525.92 0.0M
2025-03-13 513.95 521.41 513.82 521.28 0.0M
2025-03-12 514.72 517.80 513.95 513.99 0.0M
2025-03-11 517.89 519.75 513.04 514.72 0.0M
2025-03-10 521.42 522.38 516.39 518.02 0.0M
2025-03-07 517.44 521.47 515.38 521.46 0.0M
2025-03-06 516.43 521.12 514.50 517.44 0.0M
2025-03-05 511.95 521.22 511.95 516.31 0.0M
2025-03-04 527.34 527.34 511.91 511.91 0.0M
2025-03-03 522.71 529.60 522.70 527.32 0.0M
2025-02-28 521.88 521.88 518.35 520.92 0.0M
2025-02-27 526.03 526.03 520.12 521.98 0.0M
2025-02-26 523.56 526.65 523.56 526.15 0.0M
2025-02-25 524.64 526.97 522.77 523.55 0.0M
2025-02-24 525.96 528.23 523.78 524.73 0.0M
2025-02-21 523.47 528.02 523.26 525.96 0.0M
2025-02-20 525.26 525.26 522.54 523.47 0.0M
2025-02-19 524.29 528.10 523.45 525.25 0.0M
2025-02-18 524.39 526.34 522.38 524.25 0.0M
2025-02-17 523.72 525.64 520.60 524.38 0.0M
2025-02-14 521.49 524.91 519.76 523.74 0.0M
2025-02-13 521.27 521.77 516.63 521.47 0.0M
2025-02-12 528.59 528.74 519.86 521.18 0.0M
2025-02-11 522.83 528.56 522.83 528.48 0.0M
2025-02-10 523.26 526.20 522.74 522.89 0.0M
2025-02-07 528.88 528.88 522.20 523.30 0.0M
2025-02-06 529.64 533.79 528.64 528.89 0.0M
2025-02-05 531.21 533.75 528.92 529.75 0.0M
2025-02-04 527.65 531.39 525.85 531.22 0.0M
2025-02-03 533.76 533.76 523.32 527.61 0.0M
2025-01-31 536.73 536.81 532.86 533.93 0.0M
2025-01-30 532.16 536.69 532.16 536.69 0.0M
2025-01-29 528.40 532.18 528.39 532.16 0.0M
2025-01-28 525.57 530.56 524.48 528.26 0.0M
2025-01-27 524.53 525.57 521.38 525.57 0.0M
2025-01-24 528.45 531.54 524.48 524.60 0.0M
2025-01-23 523.99 528.63 523.67 528.63 0.0M
2025-01-22 521.93 526.33 521.77 523.99 0.0M
2025-01-21 523.10 523.32 519.72 521.93 0.0M
2025-01-20 523.45 524.60 523.02 523.13 0.0M
2025-01-17 520.85 524.21 520.85 523.51 0.0M
2025-01-16 521.90 525.77 520.31 520.85 0.0M
2025-01-15 516.84 522.29 516.61 521.92 0.0M
2025-01-14 516.35 519.70 516.24 516.84 0.0M
2025-01-13 517.56 518.66 512.43 516.41 0.0M
2025-01-10 515.66 519.34 515.22 517.60 0.0M
2025-01-09 513.15 516.73 513.06 515.65 0.0M
2025-01-08 514.17 516.34 511.90 513.38 0.0M
2025-01-07 511.45 513.87 509.15 513.80 0.0M
2025-01-06 512.08 513.64 509.03 511.46 0.0M
2025-01-03 511.28 513.18 508.32 512.11 0.0M
2025-01-02 500.38 512.16 500.38 511.26 0.0M