Oslo Axess All-share_NR (OAAXN)

OAAXN
🏛️ 挪威 →
72.11
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 73.33 73.33 73.25 73.27 0.0K
09:01 73.19 73.36 73.19 73.36 0.0K
09:02 73.36 73.50 73.36 73.50 0.0K
09:03 73.50 73.59 73.50 73.59 0.0K
09:04 73.55 73.64 73.55 73.64 0.0K
09:05 73.64 73.64 73.45 73.62 0.0K
09:06 73.98 73.98 73.98 73.98 0.0K
09:07 73.98 73.98 73.96 73.98 0.0K
09:08 73.98 73.98 73.98 73.98 0.0K
09:09 73.98 73.98 73.98 73.98 0.0K
09:10 73.98 73.98 73.98 73.98 0.0K
09:11 73.98 74.16 73.98 74.11 0.0K
09:12 74.11 74.11 74.11 74.11 0.0K
09:13 74.11 74.11 74.11 74.11 0.0K
09:14 74.11 74.11 73.79 73.79 0.0K
09:15 73.79 73.79 73.67 73.67 0.0K
09:16 73.67 73.82 73.67 73.82 0.0K
09:17 73.82 73.82 73.82 73.82 0.0K
09:18 73.62 73.62 73.62 73.62 0.0K
09:19 73.62 73.62 73.60 73.60 0.0K
09:20 73.60 73.61 73.60 73.61 0.0K
09:21 73.61 73.71 73.61 73.71 0.0K
09:22 73.75 73.75 73.73 73.73 0.0K
09:23 73.73 73.77 73.73 73.77 0.0K
09:24 73.77 73.77 73.77 73.77 0.0K
09:25 73.77 73.77 73.77 73.77 0.0K
09:26 73.77 73.77 73.77 73.77 0.0K
09:27 73.77 73.77 73.73 73.73 0.0K
09:28 73.73 73.73 73.73 73.73 0.0K
09:29 73.73 73.73 73.73 73.73 0.0K
09:30 73.73 73.73 73.73 73.73 0.0K
09:31 73.73 73.73 73.68 73.72 0.0K
09:32 73.72 73.72 73.72 73.72 0.0K
09:33 73.72 73.72 73.72 73.72 0.0K
09:34 73.72 73.72 73.72 73.72 0.0K
09:35 73.72 73.72 73.72 73.72 0.0K
09:36 73.72 73.72 73.72 73.72 0.0K
09:37 73.72 73.72 73.72 73.72 0.0K
09:38 73.72 73.72 73.72 73.72 0.0K
09:39 73.72 73.72 73.72 73.72 0.0K
09:40 73.72 73.72 73.72 73.72 0.0K
09:41 73.78 73.78 73.78 73.78 0.0K
09:42 73.78 73.78 73.78 73.78 0.0K
09:43 73.78 73.78 73.78 73.78 0.0K
09:44 73.78 73.83 73.78 73.83 0.0K
09:45 73.85 73.85 73.85 73.85 0.0K
09:46 73.85 73.85 73.85 73.85 0.0K
09:47 73.85 73.96 73.85 73.96 0.0K
09:48 73.96 73.96 73.96 73.96 0.0K
09:49 73.96 73.96 73.96 73.96 0.0K
09:50 73.96 74.16 73.96 74.16 0.0K
09:51 74.16 74.22 74.16 74.20 0.0K
09:52 74.20 74.25 74.20 74.25 0.0K
09:53 74.25 74.25 74.22 74.22 0.0K
09:54 74.21 74.23 74.21 74.23 0.0K
09:55 74.23 74.23 74.23 74.23 0.0K
09:56 74.23 74.26 74.23 74.26 0.0K
09:57 74.26 74.26 74.19 74.19 0.0K
09:58 74.21 74.21 74.21 74.21 0.0K
09:59 74.21 74.21 74.17 74.17 0.0K
10:00 74.17 74.17 74.15 74.16 0.0K
10:01 74.16 74.16 74.12 74.12 0.0K
10:02 74.12 74.14 74.12 74.14 0.0K
10:03 74.14 74.14 74.14 74.14 0.0K
10:04 74.14 74.14 74.14 74.14 0.0K
10:05 73.92 74.02 73.92 74.02 0.0K
10:06 74.02 74.10 74.02 74.10 0.0K
10:07 74.10 74.25 74.10 74.25 0.0K
10:08 74.25 74.25 74.12 74.12 0.0K
10:09 74.12 74.12 73.96 73.96 0.0K
10:10 73.96 74.12 73.85 73.85 0.0K
10:11 73.90 74.02 73.90 74.02 0.0K
10:12 74.13 74.14 74.13 74.14 0.0K
10:13 74.14 74.14 74.13 74.13 0.0K
10:14 74.13 74.13 74.03 74.03 0.0K
10:15 74.16 74.16 74.16 74.16 0.0K
10:16 74.16 74.29 74.16 74.29 0.0K
10:17 74.29 74.29 74.28 74.28 0.0K
10:18 74.28 74.28 74.18 74.18 0.0K
10:19 74.18 74.18 74.18 74.18 0.0K
10:20 74.18 74.18 74.14 74.14 0.0K
10:21 74.14 74.16 74.14 74.14 0.0K
10:22 74.14 74.14 74.14 74.14 0.0K
10:23 74.14 74.14 74.14 74.14 0.0K
10:24 74.14 74.14 74.14 74.14 0.0K
10:25 74.14 74.14 74.14 74.14 0.0K
10:26 74.14 74.14 74.14 74.14 0.0K
10:27 74.14 74.14 74.14 74.14 0.0K
10:28 74.13 74.13 74.11 74.11 0.0K
10:29 74.11 74.11 74.11 74.11 0.0K
10:30 74.11 74.15 74.11 74.15 0.0K
10:31 74.15 74.15 74.15 74.15 0.0K
10:32 74.15 74.15 74.03 74.06 0.0K
10:33 74.06 74.06 73.94 73.94 0.0K
10:34 73.94 73.94 73.94 73.94 0.0K
10:35 73.94 73.94 73.94 73.94 0.0K
10:36 73.94 73.94 73.94 73.94 0.0K
10:37 73.94 73.94 73.88 73.88 0.0K
10:38 73.94 73.94 73.94 73.94 0.0K
10:39 73.94 73.94 73.94 73.94 0.0K
10:40 73.94 73.98 73.94 73.98 0.0K
10:41 73.98 73.98 73.98 73.98 0.0K
10:42 73.98 73.98 73.85 73.85 0.0K
10:43 73.85 73.85 73.85 73.85 0.0K
10:44 73.91 73.91 73.91 73.91 0.0K
10:45 73.91 73.91 73.91 73.91 0.0K
10:46 73.83 73.83 73.83 73.83 0.0K
10:47 73.83 73.83 73.75 73.75 0.0K
10:48 73.75 73.75 73.74 73.74 0.0K
10:49 73.74 73.74 73.74 73.74 0.0K
10:50 73.74 73.74 73.66 73.66 0.0K
10:51 73.66 73.66 73.62 73.62 0.0K
10:52 73.62 73.62 73.62 73.62 0.0K
10:53 73.62 73.62 73.62 73.62 0.0K
10:54 73.62 73.70 73.62 73.70 0.0K
10:55 73.62 73.62 73.62 73.62 0.0K
10:56 73.62 73.62 73.62 73.62 0.0K
10:57 73.62 73.62 73.62 73.62 0.0K
10:58 73.62 73.62 73.62 73.62 0.0K
10:59 73.62 73.62 73.62 73.62 0.0K
11:00 73.62 73.62 73.62 73.62 0.0K
11:01 73.61 73.61 73.54 73.54 0.0K
11:02 73.54 73.55 73.54 73.55 0.0K
11:03 73.55 73.55 73.55 73.55 0.0K
11:04 73.45 73.45 73.45 73.45 0.0K
11:05 73.45 73.45 73.45 73.45 0.0K
11:06 73.45 73.50 73.45 73.50 0.0K
11:07 73.50 73.50 73.49 73.49 0.0K
11:08 73.49 73.49 73.49 73.49 0.0K
11:09 73.49 73.49 73.49 73.49 0.0K
11:10 73.49 73.57 73.49 73.57 0.0K
11:11 73.57 73.57 73.53 73.53 0.0K
11:12 73.53 73.53 73.53 73.53 0.0K
11:13 73.53 73.53 73.53 73.53 0.0K
11:14 73.53 73.53 73.53 73.53 0.0K
11:15 73.53 73.53 73.53 73.53 0.0K
11:16 73.55 73.55 73.48 73.48 0.0K
11:17 73.48 73.48 73.40 73.40 0.0K
11:18 73.40 73.40 73.40 73.40 0.0K
11:19 73.40 73.45 73.40 73.45 0.0K
11:20 73.20 73.23 73.20 73.23 0.0K
11:21 73.41 73.41 73.39 73.39 0.0K
11:22 73.39 73.39 73.07 73.07 0.0K
11:23 72.95 72.95 72.95 72.95 0.0K
11:24 72.95 72.95 72.95 72.95 0.0K
11:25 72.95 72.95 72.92 72.92 0.0K
11:26 72.91 72.91 72.91 72.91 0.0K
11:27 72.91 72.91 72.91 72.91 0.0K
11:28 72.86 73.14 72.86 73.14 0.0K
11:29 73.14 73.14 73.14 73.14 0.0K
11:30 73.14 73.14 73.14 73.14 0.0K
11:31 73.09 73.09 72.98 72.98 0.0K
11:32 72.98 72.99 72.98 72.99 0.0K
11:33 72.98 72.98 72.98 72.98 0.0K
11:34 72.88 73.00 72.88 73.00 0.0K
11:35 73.00 73.00 73.00 73.00 0.0K
11:36 73.00 73.00 73.00 73.00 0.0K
11:37 72.98 72.98 72.97 72.97 0.0K
11:38 72.97 72.97 72.94 72.94 0.0K
11:39 72.94 73.34 72.94 73.34 0.0K
11:40 73.34 73.34 73.34 73.34 0.0K
11:41 73.34 73.34 73.29 73.31 0.0K
11:42 73.31 73.31 73.15 73.15 0.0K
11:43 73.15 73.15 73.15 73.15 0.0K
11:44 73.15 73.15 73.15 73.15 0.0K
11:45 73.15 73.15 73.15 73.15 0.0K
11:46 73.04 73.04 73.04 73.04 0.0K
11:47 73.04 73.04 73.04 73.04 0.0K
11:48 73.04 73.06 73.04 73.06 0.0K
11:49 73.06 73.06 73.06 73.06 0.0K
11:50 73.06 73.06 73.06 73.06 0.0K
11:51 73.06 73.06 73.06 73.06 0.0K
11:52 73.06 73.06 73.06 73.06 0.0K
11:53 73.06 73.06 73.06 73.06 0.0K
11:54 73.06 73.06 73.05 73.05 0.0K
11:55 73.05 73.05 73.05 73.05 0.0K
11:56 73.05 73.05 73.03 73.03 0.0K
11:57 73.03 73.03 73.03 73.03 0.0K
11:58 73.03 73.03 73.03 73.03 0.0K
11:59 73.03 73.03 72.95 72.95 0.0K
12:00 72.95 72.95 72.95 72.95 0.0K
12:01 72.95 72.97 72.95 72.97 0.0K
12:02 72.97 73.01 72.97 73.01 0.0K
12:03 72.98 72.98 72.93 72.93 0.0K
12:04 72.93 72.97 72.93 72.97 0.0K
12:05 72.97 72.97 72.97 72.97 0.0K
12:06 72.97 72.97 72.97 72.97 0.0K
12:07 72.98 72.98 72.98 72.98 0.0K
12:08 72.98 72.98 72.98 72.98 0.0K
12:09 72.93 72.93 72.93 72.93 0.0K
12:10 72.93 72.95 72.93 72.95 0.0K
12:11 72.95 73.00 72.95 73.00 0.0K
12:12 73.00 73.00 73.00 73.00 0.0K
12:13 73.00 73.00 73.00 73.00 0.0K
12:14 73.00 73.00 73.00 73.00 0.0K
12:15 73.00 73.00 72.96 72.96 0.0K
12:16 72.96 72.96 72.96 72.96 0.0K
12:17 72.96 72.96 72.96 72.96 0.0K
12:18 72.95 72.95 72.79 72.79 0.0K
12:19 72.79 72.79 72.79 72.79 0.0K
12:20 72.79 72.79 72.79 72.79 0.0K
12:21 72.79 72.79 72.79 72.79 0.0K
12:22 72.79 72.79 72.78 72.78 0.0K
12:23 72.78 72.78 72.78 72.78 0.0K
12:24 72.78 72.78 72.78 72.78 0.0K
12:25 72.78 72.78 72.78 72.78 0.0K
12:26 72.78 72.78 72.78 72.78 0.0K
12:27 72.78 72.78 72.78 72.78 0.0K
12:28 72.78 72.78 72.78 72.78 0.0K
12:29 72.74 72.74 72.74 72.74 0.0K
12:30 72.74 72.74 72.74 72.74 0.0K
12:31 72.74 72.74 72.74 72.74 0.0K
12:32 72.74 72.74 72.58 72.58 0.0K
12:33 72.58 72.58 72.58 72.58 0.0K
12:34 72.58 72.58 72.58 72.58 0.0K
12:35 72.67 72.67 72.67 72.67 0.0K
12:36 72.67 72.67 72.67 72.67 0.0K
12:37 72.67 72.67 72.67 72.67 0.0K
12:38 72.76 72.76 72.55 72.55 0.0K
12:39 72.55 72.67 72.55 72.67 0.0K
12:40 72.69 72.69 72.69 72.69 0.0K
12:41 72.72 72.72 72.68 72.68 0.0K
12:42 72.68 72.76 72.68 72.76 0.0K
12:43 72.76 72.95 72.76 72.87 0.0K
12:44 72.87 72.87 72.87 72.87 0.0K
12:45 72.87 72.87 72.87 72.87 0.0K
12:46 72.87 72.87 72.87 72.87 0.0K
12:47 72.87 72.91 72.87 72.91 0.0K
12:48 72.91 72.91 72.91 72.91 0.0K
12:49 72.91 72.91 72.91 72.91 0.0K
12:50 72.91 72.91 72.80 72.80 0.0K
12:51 72.80 72.80 72.80 72.80 0.0K
12:52 72.80 72.80 72.73 72.73 0.0K
12:53 72.69 72.69 72.69 72.69 0.0K
12:54 72.74 72.79 72.74 72.79 0.0K
12:55 72.79 72.79 72.79 72.79 0.0K
12:56 72.79 72.79 72.79 72.79 0.0K
12:57 72.79 72.85 72.79 72.85 0.0K
12:58 72.85 72.85 72.85 72.85 0.0K
12:59 72.85 72.85 72.85 72.85 0.0K
13:00 72.85 72.85 72.75 72.81 0.0K
13:01 72.91 72.91 72.67 72.67 0.0K
13:02 72.67 72.67 72.67 72.67 0.0K
13:03 72.67 72.70 72.67 72.70 0.0K
13:04 72.70 72.70 72.70 72.70 0.0K
13:05 72.70 72.71 72.70 72.71 0.0K
13:06 72.71 72.71 72.71 72.71 0.0K
13:07 72.71 72.71 72.71 72.71 0.0K
13:08 72.71 72.76 72.71 72.76 0.0K
13:09 72.76 72.78 72.76 72.78 0.0K
13:10 72.78 72.78 72.78 72.78 0.0K
13:11 72.78 72.78 72.78 72.78 0.0K
13:12 72.78 72.78 72.78 72.78 0.0K
13:13 72.78 72.78 72.76 72.76 0.0K
13:14 72.76 72.76 72.76 72.76 0.0K
13:15 72.76 72.76 72.76 72.76 0.0K
13:16 72.76 72.76 72.76 72.76 0.0K
13:17 72.76 72.76 72.76 72.76 0.0K
13:18 72.76 72.76 72.76 72.76 0.0K
13:19 72.76 72.76 72.76 72.76 0.0K
13:20 72.76 72.79 72.76 72.79 0.0K
13:21 72.76 72.76 72.76 72.76 0.0K
13:22 72.76 72.76 72.76 72.76 0.0K
13:23 72.76 72.77 72.76 72.77 0.0K
13:24 72.77 72.79 72.77 72.79 0.0K
13:25 72.79 72.79 72.79 72.79 0.0K
13:26 72.79 72.79 72.75 72.75 0.0K
13:27 72.75 72.75 72.75 72.75 0.0K
13:28 72.75 72.75 72.68 72.68 0.0K
13:29 72.68 72.70 72.68 72.70 0.0K
13:30 72.63 72.68 72.63 72.68 0.0K
13:31 72.66 72.66 72.59 72.59 0.0K
13:32 72.59 72.62 72.59 72.62 0.0K
13:33 72.62 72.62 72.62 72.62 0.0K
13:34 72.62 72.64 72.62 72.64 0.0K
13:35 72.48 72.48 72.48 72.48 0.0K
13:36 72.48 72.48 72.48 72.48 0.0K
13:37 72.48 72.48 72.48 72.48 0.0K
13:38 72.44 72.44 72.35 72.35 0.0K
13:39 72.35 72.35 72.35 72.35 0.0K
13:40 72.35 72.35 72.30 72.33 0.0K
13:41 72.33 72.45 72.33 72.45 0.0K
13:42 72.45 72.45 72.45 72.45 0.0K
13:43 72.47 72.52 72.47 72.52 0.0K
13:44 72.51 72.53 72.51 72.52 0.0K
13:45 72.52 72.52 72.52 72.52 0.0K
13:46 72.52 72.52 72.52 72.52 0.0K
13:47 72.52 72.52 72.52 72.52 0.0K
13:48 72.52 72.52 72.52 72.52 0.0K
13:49 72.52 72.52 72.52 72.52 0.0K
13:50 72.52 72.52 72.40 72.40 0.0K
13:51 72.40 72.40 72.40 72.40 0.0K
13:52 72.40 72.40 72.40 72.40 0.0K
13:53 72.40 72.40 72.30 72.30 0.0K
13:54 72.30 72.30 72.30 72.30 0.0K
13:55 72.30 72.30 72.30 72.30 0.0K
13:56 72.30 72.30 72.30 72.30 0.0K
13:57 72.30 72.30 72.30 72.30 0.0K
13:58 72.30 72.30 72.30 72.30 0.0K
13:59 72.30 72.30 72.30 72.30 0.0K
14:00 72.30 72.30 72.30 72.30 0.0K
14:01 72.30 72.30 72.30 72.30 0.0K
14:02 72.30 72.30 72.30 72.30 0.0K
14:03 72.30 72.30 72.30 72.30 0.0K
14:04 72.30 72.30 72.30 72.30 0.0K
14:05 72.30 72.32 72.30 72.32 0.0K
14:06 72.32 72.32 72.32 72.32 0.0K
14:07 72.32 72.32 72.32 72.32 0.0K
14:08 72.32 72.32 72.32 72.32 0.0K
14:09 72.32 72.39 72.32 72.39 0.0K
14:10 72.39 72.67 72.39 72.67 0.0K
14:11 72.67 72.67 72.67 72.67 0.0K
14:12 72.67 72.67 72.65 72.65 0.0K
14:13 72.65 72.65 72.65 72.65 0.0K
14:14 72.58 72.58 72.58 72.58 0.0K
14:15 72.58 72.58 72.58 72.58 0.0K
14:16 72.58 72.58 72.58 72.58 0.0K
14:17 72.58 72.58 72.58 72.58 0.0K
14:18 72.58 72.58 72.51 72.51 0.0K
14:19 72.51 72.51 72.51 72.51 0.0K
14:20 72.51 72.51 72.51 72.51 0.0K
14:21 72.51 72.51 72.51 72.51 0.0K
14:22 72.51 72.51 72.51 72.51 0.0K
14:23 72.51 72.51 72.51 72.51 0.0K
14:24 72.51 72.51 72.51 72.51 0.0K
14:25 72.51 72.51 72.51 72.51 0.0K
14:26 72.51 72.51 72.51 72.51 0.0K
14:27 72.51 72.51 72.51 72.51 0.0K
14:28 72.51 72.51 72.51 72.51 0.0K
14:29 72.51 72.51 72.51 72.51 0.0K
14:30 72.51 72.51 72.51 72.51 0.0K
14:31 72.31 72.31 72.31 72.31 0.0K
14:32 72.31 72.31 72.31 72.31 0.0K
14:33 72.26 72.26 72.26 72.26 0.0K
14:34 72.26 72.26 72.26 72.26 0.0K
14:35 72.26 72.27 72.19 72.19 0.0K
14:36 72.19 72.19 72.19 72.19 0.0K
14:37 72.19 72.20 72.12 72.12 0.0K
14:38 72.10 72.10 72.10 72.10 0.0K
14:39 72.10 72.10 72.10 72.10 0.0K
14:40 72.10 72.10 72.10 72.10 0.0K
14:41 72.10 72.10 72.10 72.10 0.0K
14:42 72.10 72.10 72.10 72.10 0.0K
14:43 72.10 72.10 72.10 72.10 0.0K
14:44 72.10 72.10 72.10 72.10 0.0K
14:45 72.10 72.10 72.10 72.10 0.0K
14:46 72.10 72.10 72.10 72.10 0.0K
14:47 72.10 72.10 72.10 72.10 0.0K
14:48 72.10 72.10 72.10 72.10 0.0K
14:49 72.10 72.10 72.10 72.10 0.0K
14:50 72.30 72.30 72.30 72.30 0.0K
14:51 72.33 72.33 72.33 72.33 0.0K
14:52 72.33 72.33 72.33 72.33 0.0K
14:53 72.33 72.33 72.31 72.31 0.0K
14:54 72.31 72.31 72.31 72.31 0.0K
14:55 72.31 72.31 72.30 72.30 0.0K
14:56 72.30 72.30 72.30 72.30 0.0K
14:57 72.30 72.30 72.30 72.30 0.0K
14:58 72.30 72.32 72.30 72.32 0.0K
14:59 72.32 72.32 72.25 72.25 0.0K
15:00 72.25 72.25 72.23 72.23 0.0K
15:01 72.23 72.37 72.23 72.37 0.0K
15:02 72.09 72.14 72.09 72.14 0.0K
15:03 72.14 72.21 72.14 72.21 0.0K
15:04 72.21 72.21 72.21 72.21 0.0K
15:05 72.21 72.21 72.21 72.21 0.0K
15:06 72.21 72.21 72.21 72.21 0.0K
15:07 72.29 72.29 72.21 72.21 0.0K
15:08 72.21 72.21 72.21 72.21 0.0K
15:09 72.41 72.41 72.29 72.29 0.0K
15:10 72.29 72.29 72.23 72.23 0.0K
15:11 72.23 72.23 72.23 72.23 0.0K
15:12 72.23 72.23 72.23 72.23 0.0K
15:13 72.23 72.23 72.23 72.23 0.0K
15:14 72.23 72.23 72.23 72.23 0.0K
15:15 72.23 72.23 72.23 72.23 0.0K
15:16 72.23 72.23 72.23 72.23 0.0K
15:17 72.23 72.23 72.23 72.23 0.0K
15:18 72.23 72.23 72.20 72.20 0.0K
15:19 72.23 72.23 72.23 72.23 0.0K
15:20 72.23 72.25 72.23 72.25 0.0K
15:21 72.25 72.25 72.25 72.25 0.0K
15:22 72.25 72.29 72.25 72.29 0.0K
15:23 72.29 72.29 72.27 72.27 0.0K
15:24 72.27 72.27 72.27 72.27 0.0K
15:25 72.27 72.51 72.27 72.51 0.0K
15:26 72.51 72.51 72.51 72.51 0.0K
15:27 72.51 72.53 72.51 72.53 0.0K
15:28 72.53 72.70 72.53 72.65 0.0K
15:29 72.76 72.76 72.76 72.76 0.0K
15:30 72.76 72.76 72.76 72.76 0.0K
15:31 72.76 72.76 72.76 72.76 0.0K
15:32 72.76 72.80 72.76 72.80 0.0K
15:33 72.88 72.88 72.84 72.84 0.0K
15:34 72.91 72.91 72.86 72.86 0.0K
15:35 72.86 72.86 72.86 72.86 0.0K
15:36 72.86 72.86 72.86 72.86 0.0K
15:37 72.94 72.96 72.94 72.96 0.0K
15:38 72.93 72.93 72.86 72.86 0.0K
15:39 72.86 72.86 72.76 72.76 0.0K
15:40 72.76 72.76 72.76 72.76 0.0K
15:41 72.76 72.76 72.76 72.76 0.0K
15:42 72.76 72.82 72.76 72.82 0.0K
15:43 72.82 72.82 72.82 72.82 0.0K
15:44 72.82 72.85 72.82 72.85 0.0K
15:45 72.85 72.85 72.62 72.62 0.0K
15:46 72.62 72.62 72.62 72.62 0.0K
15:47 72.62 72.62 72.59 72.59 0.0K
15:48 72.83 72.83 72.79 72.79 0.0K
15:49 72.79 72.79 72.79 72.79 0.0K
15:50 72.79 72.79 72.72 72.72 0.0K
15:51 72.72 72.72 72.72 72.72 0.0K
15:52 72.72 72.72 72.72 72.72 0.0K
15:53 72.72 72.72 72.72 72.72 0.0K
15:54 72.72 72.76 72.72 72.76 0.0K
15:55 72.88 72.88 72.88 72.88 0.0K
15:56 72.68 72.68 72.64 72.64 0.0K
15:57 72.65 72.65 72.53 72.53 0.0K
15:58 72.53 72.56 72.53 72.56 0.0K
15:59 72.56 72.56 72.52 72.52 0.0K
16:00 72.52 72.52 72.52 72.52 0.0K
16:01 72.52 72.52 72.52 72.52 0.0K
16:02 72.52 72.68 72.52 72.68 0.0K
16:03 72.71 72.71 72.71 72.71 0.0K
16:04 72.73 72.74 72.73 72.74 0.0K
16:05 72.74 72.74 72.74 72.74 0.0K
16:06 72.74 72.74 72.66 72.66 0.0K
16:07 72.66 72.66 72.66 72.66 0.0K
16:08 72.66 72.71 72.66 72.71 0.0K
16:09 72.71 72.75 72.71 72.75 0.0K
16:10 72.75 72.79 72.75 72.79 0.0K
16:11 72.79 72.83 72.79 72.83 0.0K
16:12 72.83 72.83 72.83 72.83 0.0K
16:13 72.83 72.83 72.83 72.83 0.0K
16:14 72.83 72.83 72.82 72.82 0.0K
16:15 72.82 72.82 72.82 72.82 0.0K
16:16 72.82 72.82 72.82 72.82 0.0K
16:17 72.82 72.91 72.82 72.91 0.0K
16:18 72.91 72.91 72.74 72.74 0.0K
16:19 72.74 72.74 72.72 72.72 0.0K
16:20 72.72 72.72 72.72 72.72 0.0K
16:21 72.72 72.72 72.72 72.72 0.0K
16:22 72.72 72.72 72.72 72.72 0.0K
16:23 72.72 72.72 72.72 72.72 0.0K
16:24 72.72 72.72 72.72 72.72 0.0K
16:25 72.72 72.84 72.61 72.84 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 74.47 74.63 72.11 72.11 0.0M
2025-09-26 73.79 74.67 72.87 73.55 0.0M
2025-09-25 72.70 74.77 72.70 73.80 0.0M
2025-09-24 72.72 74.41 71.88 72.70 0.0M
2025-09-23 73.33 74.29 72.09 72.84 0.0M
2025-09-22 72.98 73.67 72.12 72.77 0.0M
2025-09-19 72.33 73.65 72.33 73.19 0.0M
2025-09-18 72.24 72.91 71.78 72.21 0.0M
2025-09-17 73.32 73.87 71.98 72.22 0.0M
2025-09-16 73.43 73.85 72.54 73.14 0.0M
2025-09-15 73.26 74.20 72.59 73.44 0.0M
2025-09-12 73.21 74.02 72.53 73.26 0.0M
2025-09-11 72.81 73.63 71.82 73.21 0.0M
2025-09-10 73.35 73.75 72.47 73.01 0.0M
2025-09-09 74.14 74.31 72.92 73.32 0.0M
2025-09-08 73.36 74.14 73.01 74.14 0.0M
2025-09-05 73.29 73.93 73.13 73.36 0.0M
2025-09-04 72.93 73.36 72.47 73.36 0.0M
2025-09-03 72.83 73.94 72.55 72.93 0.0M
2025-09-02 73.79 74.08 72.40 72.83 0.0M
2025-09-01 71.87 74.05 71.87 73.51 0.0M
2025-08-29 72.25 72.65 71.03 71.97 0.0M
2025-08-28 71.58 72.31 71.58 72.21 0.0M
2025-08-27 72.08 72.66 71.22 71.51 0.0M
2025-08-26 72.81 73.02 70.92 72.08 0.0M
2025-08-25 72.86 73.40 72.21 72.81 0.0M
2025-08-22 73.02 73.79 72.54 72.86 0.0M
2025-08-21 73.18 73.61 72.08 73.03 0.0M
2025-08-20 72.33 73.71 70.97 73.23 0.0M
2025-08-19 74.43 75.31 71.61 72.26 0.0M
2025-08-18 72.86 74.59 72.72 74.43 0.0M
2025-08-15 72.70 74.18 72.06 72.86 0.0M
2025-08-14 72.42 73.44 72.07 72.80 0.0M
2025-08-13 72.40 73.26 72.03 72.42 0.0M
2025-08-12 72.78 74.76 72.29 72.40 0.0M
2025-08-11 72.89 72.89 71.53 72.51 0.0M
2025-08-08 73.46 73.58 72.39 72.89 0.0M
2025-08-07 73.64 75.08 73.52 73.52 0.0M
2025-08-06 72.92 73.86 72.40 73.53 0.0M
2025-08-05 72.51 73.97 72.02 73.02 0.0M
2025-08-04 71.89 73.60 71.89 72.51 0.0M
2025-08-01 73.85 74.10 71.24 71.90 0.0M
2025-07-31 74.16 74.97 73.22 73.83 0.0M
2025-07-30 74.36 75.00 73.10 73.77 0.0M
2025-07-29 75.08 75.65 73.93 74.17 0.0M
2025-07-28 72.68 76.00 72.53 75.43 0.0M
2025-07-25 73.19 73.19 72.27 72.68 0.0M
2025-07-24 73.75 74.26 73.19 73.56 0.0M
2025-07-23 74.59 74.59 73.06 73.41 0.0M
2025-07-22 74.23 74.49 73.43 74.43 0.0M
2025-07-21 74.20 74.74 73.64 74.23 0.0M
2025-07-18 73.34 74.49 72.50 74.28 0.0M
2025-07-17 74.10 74.74 73.23 73.38 0.0M
2025-07-16 75.33 75.41 73.45 74.09 0.0M
2025-07-15 75.31 75.68 73.94 75.33 0.0M
2025-07-14 75.97 76.44 74.64 75.38 0.0M
2025-07-11 73.73 75.98 73.65 75.95 0.0M
2025-07-10 73.46 74.19 73.13 73.73 0.0M
2025-07-09 73.72 74.22 72.62 73.43 0.0M
2025-07-08 73.18 74.04 73.18 73.91 0.0M
2025-07-07 74.83 75.28 73.08 73.20 0.0M
2025-07-04 74.27 75.21 73.45 74.65 0.0M
2025-07-03 75.30 76.67 73.77 74.27 0.0M
2025-07-02 76.07 76.15 73.57 75.34 0.0M
2025-07-01 75.74 77.31 75.29 76.07 0.0M
2025-06-30 73.52 76.07 73.52 75.71 0.0M
2025-06-27 72.76 74.72 72.57 73.49 0.0M
2025-06-26 72.39 72.98 70.71 72.78 0.0M
2025-06-25 69.95 72.98 69.95 72.55 0.0M
2025-06-24 67.84 69.84 67.35 69.80 0.0M
2025-06-23 68.64 69.19 66.19 67.84 0.0M
2025-06-20 65.80 68.33 65.34 68.23 0.0M
2025-06-19 66.05 66.93 65.24 65.88 0.0M
2025-06-18 68.82 68.94 65.60 66.05 0.0M
2025-06-17 68.79 69.67 68.16 68.82 0.0M
2025-06-16 69.64 70.44 68.09 68.79 0.0M
2025-06-13 70.26 70.81 69.61 69.61 0.0M
2025-06-12 70.38 71.16 69.30 70.21 0.0M
2025-06-11 70.45 71.20 70.10 70.54 0.0M
2025-06-10 69.40 70.29 69.11 70.29 0.0M
2025-06-06 69.51 69.76 68.29 69.52 0.0M
2025-06-05 68.90 70.29 68.28 69.45 0.0M
2025-06-04 68.27 70.07 67.85 68.54 0.0M
2025-06-03 67.55 68.45 66.91 68.08 0.0M
2025-06-02 68.86 69.16 67.36 67.55 0.0M
2025-05-30 67.59 69.22 67.59 68.62 0.0M
2025-05-28 65.94 69.50 65.94 67.59 0.0M
2025-05-27 62.31 65.96 62.24 65.96 0.0M
2025-05-26 62.49 65.06 61.93 62.39 0.0M
2025-05-23 63.83 64.38 62.29 62.50 0.0M
2025-05-22 64.90 65.36 63.29 63.80 0.0M
2025-05-21 65.22 66.27 64.07 64.87 0.0M
2025-05-20 63.83 65.87 63.81 65.21 0.0M
2025-05-19 65.23 65.43 63.34 63.73 0.0M
2025-05-16 65.15 65.98 64.32 65.34 0.0M
2025-05-15 64.54 65.23 64.21 65.15 0.0M
2025-05-14 63.34 64.85 63.34 64.57 0.0M
2025-05-13 64.32 65.02 63.55 63.55 0.0M
2025-05-12 62.64 64.75 62.64 64.32 0.0M
2025-05-09 63.04 63.66 62.15 62.54 0.0M
2025-05-08 64.31 65.56 63.07 63.07 0.0M
2025-05-07 61.93 64.35 61.60 64.09 0.0M
2025-05-06 61.22 62.12 61.20 61.94 0.0M
2025-05-05 60.29 61.32 60.20 61.07 0.0M
2025-05-02 58.77 60.57 58.77 60.19 0.0M
2025-04-30 58.74 60.08 56.96 58.61 0.0M
2025-04-29 58.49 59.00 57.21 58.71 0.0M
2025-04-28 58.96 58.96 58.04 58.48 0.0M
2025-04-25 57.44 59.49 57.44 59.34 0.0M
2025-04-24 57.86 58.72 56.97 57.39 0.0M
2025-04-23 54.25 58.25 54.25 57.83 0.0M
2025-04-22 54.95 55.28 53.26 54.24 0.0M
2025-04-16 55.85 55.93 54.81 54.97 0.0M
2025-04-15 56.71 57.18 55.64 55.85 0.0M
2025-04-14 55.71 57.57 55.71 56.64 0.0M
2025-04-11 56.10 58.68 54.84 55.56 0.0M
2025-04-10 54.21 57.07 54.21 55.91 0.0M
2025-04-09 56.36 56.36 53.64 54.12 0.0M
2025-04-08 56.41 58.92 55.79 56.39 0.0M
2025-04-07 55.48 56.75 51.63 56.21 0.0M
2025-04-04 60.36 60.64 55.15 55.54 0.0M
2025-04-03 62.18 62.25 60.00 60.43 0.0M
2025-04-02 61.92 62.61 61.22 62.18 0.0M
2025-04-01 62.12 62.88 61.46 61.72 0.0M
2025-03-31 63.14 63.94 61.77 61.98 0.0M
2025-03-28 63.56 64.32 62.65 63.17 0.0M
2025-03-27 64.02 64.02 62.61 63.55 0.0M
2025-03-26 64.17 65.22 62.94 63.93 0.0M
2025-03-25 64.04 64.60 63.25 64.09 0.0M
2025-03-24 64.74 66.16 63.48 63.73 0.0M
2025-03-21 64.27 66.19 63.76 64.86 0.0M
2025-03-20 61.92 64.59 61.92 64.26 0.0M
2025-03-19 62.06 62.64 61.65 61.91 0.0M
2025-03-18 62.45 63.64 62.08 62.22 0.0M
2025-03-17 62.61 63.36 62.05 62.41 0.0M
2025-03-14 63.53 64.34 62.00 62.48 0.0M
2025-03-13 63.46 64.31 63.12 63.40 0.0M
2025-03-12 60.83 63.90 60.60 63.43 0.0M
2025-03-11 60.98 62.61 59.53 60.83 0.0M
2025-03-10 62.07 62.88 60.61 61.25 0.0M
2025-03-07 60.79 62.51 59.77 62.08 0.0M
2025-03-06 61.17 62.29 60.08 60.77 0.0M
2025-03-05 58.79 61.93 58.79 61.17 0.0M
2025-03-04 62.01 62.01 58.25 58.84 0.0M
2025-03-03 63.44 64.34 61.85 62.11 0.0M
2025-02-28 61.79 63.54 61.16 63.44 0.0M
2025-02-27 64.14 64.14 61.64 61.79 0.0M
2025-02-26 63.36 64.58 63.19 64.02 0.0M
2025-02-25 61.93 63.59 61.88 63.38 0.0M
2025-02-24 63.06 63.58 61.48 61.93 0.0M
2025-02-21 63.49 64.67 62.91 63.06 0.0M
2025-02-20 62.91 63.68 61.48 63.49 0.0M
2025-02-19 62.13 64.78 62.13 62.85 0.0M
2025-02-18 61.51 62.45 61.01 62.11 0.0M
2025-02-17 61.33 62.13 60.90 61.51 0.0M
2025-02-14 60.27 62.00 59.83 61.34 0.0M
2025-02-13 59.51 60.47 58.95 60.16 0.0M
2025-02-12 61.09 61.81 59.30 59.59 0.0M
2025-02-11 59.79 61.59 59.79 61.08 0.0M
2025-02-10 59.90 60.10 59.27 59.81 0.0M
2025-02-07 59.74 60.60 59.27 59.89 0.0M
2025-02-06 60.92 60.92 59.74 59.74 0.0M
2025-02-05 61.40 61.73 60.33 60.78 0.0M
2025-02-04 60.55 62.69 60.22 61.31 0.0M
2025-02-03 61.73 61.73 59.96 60.55 0.0M
2025-01-31 61.13 62.51 61.13 61.82 0.0M
2025-01-30 60.64 61.51 60.44 61.13 0.0M
2025-01-29 60.17 60.83 59.63 60.74 0.0M
2025-01-28 60.33 60.74 59.69 60.17 0.0M
2025-01-27 60.48 60.59 59.51 60.40 0.0M
2025-01-24 61.53 62.09 60.45 60.54 0.0M
2025-01-23 61.34 61.90 61.05 61.53 0.0M
2025-01-22 62.49 62.49 61.28 61.46 0.0M
2025-01-21 62.95 63.22 62.03 62.49 0.0M
2025-01-20 63.33 64.71 62.79 62.95 0.0M
2025-01-17 63.23 63.58 62.27 63.43 0.0M
2025-01-16 64.54 64.69 63.18 63.22 0.0M
2025-01-15 63.03 64.70 62.86 64.53 0.0M
2025-01-14 62.55 63.44 62.55 63.02 0.0M
2025-01-13 63.17 64.11 62.42 62.47 0.0M
2025-01-10 61.80 63.39 61.69 63.09 0.0M
2025-01-09 60.95 62.09 60.71 61.80 0.0M
2025-01-08 62.13 62.80 60.94 60.96 0.0M
2025-01-07 61.50 62.27 61.38 61.97 0.0M
2025-01-06 62.16 62.43 61.31 61.61 0.0M
2025-01-03 63.28 63.53 62.06 62.16 0.0M
2025-01-02 60.52 63.34 60.52 63.29 0.0M