英国保诚集团

PRU
🏛️ 英国 →
1,035.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 1,025.00 1,026.60 1,023.72 1,025.50 41.3K
08:01 1,024.50 1,026.50 1,024.50 1,026.00 10.9K
08:03 1,027.00 1,027.00 1,026.00 1,026.50 7.8K
08:04 1,026.87 1,027.00 1,026.00 1,027.00 4.9K
08:05 1,026.50 1,026.50 1,026.50 1,026.50 2.1K
08:06 1,026.24 1,026.24 1,026.24 1,026.24 0.8K
08:07 1,026.90 1,026.90 1,024.50 1,024.50 4.1K
08:08 1,025.50 1,025.50 1,025.00 1,025.00 6.4K
08:10 1,025.00 1,026.00 1,025.00 1,026.00 3.2K
08:11 1,025.50 1,026.00 1,025.50 1,026.00 18.4K
08:12 1,025.50 1,025.85 1,025.50 1,025.85 0.3K
08:13 1,025.00 1,025.00 1,023.50 1,023.50 12.5K
08:14 1,022.50 1,022.69 1,020.50 1,022.00 8.9K
08:15 1,023.00 1,023.00 1,023.00 1,023.00 0.8K
08:16 1,021.81 1,021.81 1,021.50 1,021.50 4.9K
08:17 1,021.00 1,021.00 1,021.00 1,021.00 1.5K
08:18 1,020.83 1,020.83 1,020.50 1,020.50 2.1K
08:19 1,020.00 1,020.02 1,020.00 1,020.02 1.2K
08:21 1,021.50 1,021.50 1,021.00 1,021.00 6.1K
08:22 1,020.50 1,020.50 1,020.00 1,020.00 0.1K
08:23 1,020.00 1,021.00 1,020.00 1,021.00 4.3K
08:24 1,021.00 1,021.00 1,021.00 1,021.00 1.8K
08:25 1,021.50 1,024.00 1,021.50 1,024.00 8.3K
08:26 1,024.00 1,024.00 1,024.00 1,024.00 0.4K
08:27 1,023.50 1,023.50 1,023.50 1,023.50 11.3K
08:28 1,023.00 1,023.00 1,023.00 1,023.00 1.7K
08:29 1,023.50 1,023.50 1,023.50 1,023.50 2.7K
08:30 1,023.66 1,023.66 1,023.00 1,023.50 0.9K
08:31 1,023.50 1,023.50 1,023.35 1,023.35 0.9K
08:32 1,024.00 1,024.00 1,024.00 1,024.00 0.9K
08:33 1,022.00 1,022.00 1,022.00 1,022.00 4.2K
08:34 1,022.50 1,022.50 1,022.13 1,022.13 0.7K
08:35 1,022.00 1,022.13 1,022.00 1,022.00 4.5K
08:36 1,022.50 1,022.57 1,022.50 1,022.57 1.0K
08:37 1,022.42 1,022.50 1,022.42 1,022.50 1.0K
08:38 1,022.00 1,022.00 1,022.00 1,022.00 1.1K
08:39 1,021.50 1,021.65 1,021.50 1,021.50 3.6K
08:40 1,021.00 1,021.50 1,021.00 1,021.50 7.8K
08:41 1,021.31 1,021.31 1,021.31 1,021.31 0.1K
08:42 1,020.50 1,021.50 1,020.50 1,021.50 5.8K
08:43 1,021.60 1,022.13 1,021.60 1,022.13 2.0K
08:44 1,022.00 1,022.00 1,022.00 1,022.00 1.5K
08:45 1,021.50 1,021.50 1,021.00 1,021.50 3.0K
08:46 1,021.50 1,021.81 1,021.50 1,021.81 2.2K
08:47 1,022.10 1,022.10 1,022.10 1,022.10 0.1K
08:48 1,021.50 1,022.50 1,021.50 1,021.50 0.4K
08:49 1,023.00 1,024.50 1,023.00 1,024.50 5.6K
08:50 1,024.00 1,025.00 1,024.00 1,024.50 11.5K
08:53 1,025.00 1,025.00 1,024.00 1,024.00 0.6K
08:54 1,023.50 1,023.89 1,023.50 1,023.89 2.7K
08:55 1,024.00 1,024.00 1,023.31 1,023.31 2.0K
08:57 1,023.50 1,023.50 1,023.50 1,023.50 0.0K
08:58 1,023.85 1,023.85 1,023.85 1,023.85 0.7K
08:59 1,023.50 1,023.50 1,023.50 1,023.50 0.6K
09:00 1,023.31 1,024.00 1,023.31 1,024.00 0.1K
09:01 1,023.10 1,023.50 1,023.10 1,023.50 6.5K
09:02 1,024.16 1,024.16 1,024.00 1,024.00 0.0K
09:03 1,024.00 1,024.50 1,024.00 1,024.50 0.3K
09:04 1,024.50 1,025.50 1,024.50 1,025.50 2.0K
09:05 1,025.50 1,026.00 1,025.50 1,026.00 1.3K
09:08 1,025.50 1,025.50 1,025.00 1,025.50 0.9K
09:10 1,025.30 1,025.30 1,024.50 1,024.80 4.0K
09:11 1,025.50 1,025.50 1,025.50 1,025.50 0.3K
09:12 1,025.00 1,025.00 1,024.50 1,024.50 5.2K
09:14 1,024.28 1,024.66 1,024.28 1,024.66 1.4K
09:15 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
09:17 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
09:19 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
09:20 1,024.00 1,024.00 1,023.50 1,023.50 3.8K
09:21 1,023.33 1,023.33 1,023.33 1,023.33 0.0K
09:23 1,023.00 1,023.50 1,023.00 1,023.50 6.0K
09:24 1,024.00 1,024.34 1,024.00 1,024.00 3.7K
09:25 1,023.50 1,023.50 1,023.30 1,023.30 1.4K
09:26 1,023.00 1,023.50 1,023.00 1,023.50 4.6K
09:27 1,024.00 1,024.00 1,024.00 1,024.00 1.5K
09:28 1,023.84 1,023.84 1,023.84 1,023.84 0.1K
09:29 1,023.84 1,023.84 1,023.65 1,023.65 0.1K
09:32 1,023.30 1,023.30 1,023.30 1,023.30 0.1K
09:33 1,024.00 1,024.00 1,023.00 1,023.00 0.1K
09:34 1,023.00 1,023.00 1,022.50 1,022.50 1.4K
09:35 1,022.50 1,022.50 1,022.50 1,022.50 3.1K
09:36 1,023.00 1,023.00 1,023.00 1,023.00 1.9K
09:37 1,022.19 1,022.50 1,022.19 1,022.50 3.8K
09:39 1,022.00 1,022.00 1,022.00 1,022.00 0.0K
09:41 1,022.50 1,023.00 1,022.50 1,023.00 0.2K
09:42 1,023.50 1,023.50 1,023.50 1,023.50 4.7K
09:43 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
09:44 1,024.00 1,024.00 1,024.00 1,024.00 3.2K
09:45 1,024.00 1,024.00 1,024.00 1,024.00 0.3K
09:46 1,023.00 1,024.00 1,023.00 1,024.00 3.5K
09:47 1,023.00 1,023.00 1,022.50 1,023.00 3.9K
09:48 1,022.65 1,023.00 1,022.50 1,023.00 1.1K
09:49 1,023.00 1,023.00 1,023.00 1,023.00 0.2K
09:52 1,022.00 1,022.50 1,022.00 1,022.50 10.5K
09:55 1,022.66 1,022.66 1,022.66 1,022.66 0.3K
09:56 1,023.00 1,023.00 1,023.00 1,023.00 1.4K
09:57 1,023.00 1,023.00 1,021.50 1,021.50 16.8K
09:58 1,021.50 1,022.00 1,021.50 1,022.00 5.8K
10:00 1,022.50 1,022.70 1,022.50 1,022.70 3.1K
10:01 1,023.00 1,023.00 1,023.00 1,023.00 0.5K
10:02 1,023.00 1,023.00 1,023.00 1,023.00 0.0K
10:03 1,023.00 1,023.00 1,022.50 1,022.50 0.9K
10:04 1,022.50 1,023.00 1,022.50 1,022.50 2.8K
10:05 1,022.50 1,022.50 1,022.50 1,022.50 0.7K
10:06 1,022.15 1,022.15 1,022.00 1,022.00 0.4K
10:07 1,021.50 1,021.50 1,021.50 1,021.50 3.5K
10:08 1,022.00 1,022.18 1,022.00 1,022.18 0.8K
10:09 1,021.80 1,021.80 1,021.80 1,021.80 0.3K
10:10 1,021.50 1,022.00 1,021.50 1,022.00 0.6K
10:11 1,021.50 1,021.50 1,021.50 1,021.50 1.1K
10:12 1,022.00 1,022.00 1,021.80 1,021.80 0.6K
10:13 1,021.25 1,022.00 1,021.00 1,021.00 5.2K
10:14 1,021.50 1,021.50 1,021.50 1,021.50 0.0K
10:15 1,020.80 1,020.80 1,020.50 1,020.50 2.5K
10:16 1,020.50 1,020.83 1,020.50 1,020.83 0.1K
10:17 1,020.50 1,020.66 1,020.50 1,020.66 1.8K
10:18 1,021.00 1,021.00 1,020.83 1,020.83 0.7K
10:19 1,021.00 1,021.00 1,021.00 1,021.00 2.4K
10:20 1,021.13 1,021.37 1,021.13 1,021.15 1.4K
10:21 1,021.50 1,022.15 1,021.50 1,022.00 1.7K
10:22 1,021.65 1,021.65 1,021.65 1,021.65 1.2K
10:23 1,021.65 1,021.65 1,021.50 1,021.50 5.3K
10:24 1,021.65 1,021.65 1,021.65 1,021.65 0.2K
10:26 1,022.00 1,022.00 1,021.50 1,021.50 4.8K
10:27 1,021.00 1,021.00 1,020.66 1,020.66 4.0K
10:28 1,020.50 1,020.50 1,020.50 1,020.50 1.9K
10:29 1,021.00 1,021.00 1,020.85 1,020.85 0.4K
10:30 1,021.00 1,021.00 1,021.00 1,021.00 0.3K
10:31 1,021.00 1,021.00 1,021.00 1,021.00 1.2K
10:32 1,021.50 1,022.19 1,021.50 1,022.19 2.4K
10:33 1,021.50 1,021.50 1,021.50 1,021.50 0.0K
10:35 1,021.50 1,021.50 1,020.80 1,020.80 7.0K
10:36 1,021.00 1,021.00 1,020.50 1,020.50 5.0K
10:37 1,020.63 1,020.63 1,020.00 1,020.00 6.7K
10:38 1,020.00 1,021.00 1,020.00 1,020.50 0.7K
10:39 1,021.00 1,021.00 1,021.00 1,021.00 0.0K
10:40 1,020.50 1,020.50 1,020.50 1,020.50 0.8K
10:43 1,020.70 1,020.70 1,020.70 1,020.70 0.4K
10:45 1,021.50 1,022.00 1,021.50 1,022.00 10.7K
10:46 1,021.50 1,021.50 1,021.00 1,021.00 3.8K
10:47 1,020.52 1,020.52 1,020.52 1,020.52 2.0K
10:48 1,021.00 1,021.00 1,021.00 1,021.00 1.0K
10:49 1,020.80 1,020.80 1,020.80 1,020.80 0.2K
10:50 1,020.50 1,020.50 1,020.50 1,020.50 0.9K
10:51 1,021.00 1,021.00 1,021.00 1,021.00 1.8K
10:52 1,021.00 1,021.50 1,021.00 1,021.50 0.3K
10:53 1,021.50 1,021.50 1,021.00 1,021.00 0.4K
10:54 1,021.50 1,021.50 1,021.00 1,021.00 3.3K
10:55 1,020.50 1,020.50 1,020.00 1,020.00 2.8K
10:56 1,020.15 1,020.15 1,020.00 1,020.15 2.4K
10:57 1,020.00 1,020.00 1,020.00 1,020.00 3.7K
10:59 1,020.50 1,020.50 1,020.50 1,020.50 6.4K
11:00 1,020.75 1,020.75 1,020.50 1,020.50 0.9K
11:01 1,021.00 1,021.00 1,021.00 1,021.00 0.2K
11:03 1,022.00 1,022.00 1,021.85 1,021.85 1.7K
11:04 1,021.50 1,021.50 1,021.50 1,021.50 0.7K
11:06 1,022.00 1,022.00 1,022.00 1,022.00 0.3K
11:07 1,021.70 1,021.70 1,021.70 1,021.70 0.3K
11:08 1,021.30 1,022.00 1,021.30 1,022.00 2.6K
11:09 1,021.81 1,021.84 1,021.81 1,021.84 0.2K
11:11 1,022.00 1,022.50 1,022.00 1,022.50 0.0K
11:12 1,022.50 1,022.50 1,022.36 1,022.50 1.3K
11:14 1,022.64 1,022.64 1,022.64 1,022.64 0.1K
11:17 1,023.00 1,023.00 1,023.00 1,023.00 0.3K
11:18 1,023.00 1,023.50 1,023.00 1,023.34 3.4K
11:19 1,023.50 1,023.50 1,023.50 1,023.50 1.0K
11:20 1,023.50 1,023.83 1,023.50 1,023.83 0.0K
11:21 1,024.00 1,024.00 1,023.80 1,023.80 1.4K
11:22 1,024.00 1,024.00 1,024.00 1,024.00 0.7K
11:26 1,023.50 1,024.00 1,023.50 1,024.00 0.3K
11:27 1,023.80 1,023.80 1,023.80 1,023.80 1.0K
11:29 1,024.50 1,024.50 1,024.50 1,024.50 0.0K
11:30 1,024.50 1,025.00 1,024.50 1,025.00 1.4K
11:32 1,025.00 1,025.00 1,024.50 1,024.50 0.2K
11:34 1,024.50 1,024.50 1,024.50 1,024.50 0.3K
11:36 1,024.50 1,024.50 1,024.50 1,024.50 1.7K
11:37 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
11:39 1,024.00 1,024.00 1,024.00 1,024.00 0.7K
11:40 1,024.50 1,024.50 1,024.50 1,024.50 0.4K
11:45 1,024.00 1,024.00 1,024.00 1,024.00 2.9K
11:46 1,023.50 1,023.50 1,023.50 1,023.50 0.2K
11:47 1,023.80 1,023.80 1,023.80 1,023.80 0.5K
11:48 1,024.50 1,024.50 1,024.50 1,024.50 0.0K
11:49 1,023.83 1,024.00 1,023.83 1,024.00 1.9K
11:50 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
11:51 1,023.80 1,023.80 1,023.80 1,023.80 0.6K
11:53 1,024.20 1,024.20 1,024.20 1,024.20 0.3K
11:55 1,023.50 1,023.50 1,023.50 1,023.50 4.8K
11:56 1,023.32 1,023.32 1,023.32 1,023.32 0.1K
11:57 1,023.00 1,023.00 1,023.00 1,023.00 1.6K
11:58 1,023.30 1,023.69 1,023.30 1,023.69 1.5K
11:59 1,023.50 1,023.50 1,023.50 1,023.50 0.4K
12:00 1,023.00 1,023.00 1,022.85 1,022.85 3.1K
12:01 1,023.00 1,023.50 1,023.00 1,023.50 3.2K
12:02 1,024.00 1,024.50 1,024.00 1,024.50 2.2K
12:03 1,025.00 1,025.00 1,025.00 1,025.00 0.9K
12:04 1,025.00 1,025.00 1,025.00 1,025.00 0.3K
12:05 1,024.50 1,024.50 1,024.50 1,024.50 0.7K
12:07 1,024.75 1,024.75 1,024.75 1,024.75 0.4K
12:08 1,024.00 1,024.32 1,024.00 1,024.32 1.9K
12:09 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
12:10 1,024.31 1,024.69 1,024.31 1,024.69 0.2K
12:12 1,024.19 1,025.00 1,024.19 1,025.00 3.1K
12:13 1,024.50 1,024.50 1,024.00 1,024.00 2.8K
12:15 1,024.50 1,024.50 1,023.50 1,023.50 0.8K
12:17 1,024.50 1,024.50 1,024.50 1,024.50 2.2K
12:18 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
12:19 1,025.00 1,025.00 1,025.00 1,025.00 0.6K
12:20 1,024.50 1,025.00 1,024.50 1,024.50 2.6K
12:21 1,024.50 1,025.00 1,024.50 1,024.65 0.8K
12:22 1,024.50 1,024.50 1,024.00 1,024.00 0.8K
12:24 1,024.50 1,024.50 1,024.50 1,024.50 0.9K
12:25 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
12:26 1,024.65 1,024.65 1,024.65 1,024.65 0.3K
12:28 1,025.00 1,025.00 1,025.00 1,025.00 0.0K
12:29 1,025.50 1,025.50 1,025.50 1,025.50 0.0K
12:30 1,025.50 1,025.50 1,025.50 1,025.50 0.6K
12:31 1,025.50 1,025.50 1,025.50 1,025.50 0.4K
12:33 1,026.18 1,026.50 1,026.18 1,026.50 0.1K
12:34 1,026.50 1,026.50 1,026.50 1,026.50 0.0K
12:35 1,026.50 1,026.50 1,026.50 1,026.50 0.0K
12:36 1,025.50 1,025.50 1,025.50 1,025.50 0.2K
12:37 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
12:40 1,026.00 1,026.00 1,025.50 1,025.50 9.5K
12:45 1,026.00 1,026.50 1,026.00 1,026.50 8.9K
12:46 1,026.00 1,026.00 1,026.00 1,026.00 0.7K
12:47 1,026.50 1,026.50 1,026.50 1,026.50 1.8K
12:48 1,027.00 1,027.34 1,027.00 1,027.34 1.6K
12:49 1,027.00 1,027.00 1,027.00 1,027.00 2.7K
12:50 1,027.34 1,027.34 1,027.34 1,027.34 0.1K
12:51 1,027.50 1,027.50 1,027.00 1,027.00 5.9K
12:53 1,027.50 1,027.50 1,027.50 1,027.50 0.0K
12:54 1,027.50 1,027.50 1,027.00 1,027.00 1.6K
12:55 1,026.50 1,026.50 1,026.50 1,026.50 8.3K
12:57 1,026.15 1,026.50 1,026.15 1,026.50 0.5K
12:58 1,026.00 1,026.34 1,026.00 1,026.34 0.3K
12:59 1,026.50 1,026.50 1,026.00 1,026.00 4.4K
13:00 1,025.50 1,026.00 1,025.50 1,026.00 2.6K
13:01 1,026.00 1,026.00 1,026.00 1,026.00 1.1K
13:02 1,026.00 1,026.00 1,026.00 1,026.00 1.4K
13:04 1,025.80 1,025.80 1,025.80 1,025.80 1.4K
13:05 1,025.50 1,025.50 1,025.50 1,025.50 0.0K
13:06 1,025.50 1,026.00 1,025.50 1,025.50 2.6K
13:07 1,026.00 1,026.00 1,025.87 1,026.00 2.0K
13:08 1,025.50 1,025.50 1,025.50 1,025.50 0.1K
13:10 1,026.50 1,026.50 1,026.50 1,026.50 0.0K
13:11 1,026.50 1,026.50 1,026.50 1,026.50 0.9K
13:12 1,026.50 1,026.50 1,026.25 1,026.50 3.8K
13:14 1,026.00 1,026.50 1,025.00 1,025.00 11.2K
13:15 1,025.00 1,025.00 1,025.00 1,025.00 5.4K
13:16 1,025.00 1,025.00 1,025.00 1,025.00 0.2K
13:17 1,024.85 1,024.85 1,024.65 1,024.65 1.8K
13:18 1,024.65 1,024.65 1,024.50 1,024.50 2.0K
13:19 1,024.50 1,024.50 1,024.00 1,024.00 4.6K
13:22 1,024.00 1,024.00 1,024.00 1,024.00 3.2K
13:24 1,023.50 1,023.85 1,023.50 1,023.85 1.0K
13:25 1,023.50 1,023.50 1,023.50 1,023.50 1.9K
13:28 1,023.00 1,023.15 1,023.00 1,023.15 1.7K
13:30 1,023.50 1,023.50 1,023.00 1,023.00 2.5K
13:32 1,023.00 1,023.00 1,022.50 1,022.50 1.2K
13:36 1,023.50 1,024.00 1,023.30 1,023.30 10.4K
13:37 1,023.00 1,024.00 1,023.00 1,023.65 5.9K
13:38 1,023.63 1,024.00 1,023.63 1,024.00 1.4K
13:39 1,023.50 1,024.50 1,023.50 1,024.50 1.5K
13:41 1,025.00 1,025.00 1,025.00 1,025.00 3.0K
13:44 1,025.50 1,025.50 1,025.50 1,025.50 0.2K
13:45 1,025.15 1,025.15 1,025.00 1,025.00 0.1K
13:46 1,025.50 1,025.50 1,025.50 1,025.50 0.0K
13:47 1,025.50 1,025.50 1,025.50 1,025.50 1.5K
13:49 1,025.00 1,025.00 1,024.00 1,024.00 7.9K
13:50 1,025.00 1,025.01 1,025.00 1,025.01 2.2K
13:51 1,025.50 1,027.50 1,025.50 1,027.50 1.0K
13:53 1,027.00 1,027.00 1,026.50 1,026.50 2.1K
13:54 1,026.50 1,026.50 1,026.50 1,026.50 0.0K
13:55 1,026.15 1,026.16 1,026.15 1,026.16 0.3K
13:56 1,026.50 1,026.50 1,026.50 1,026.50 3.4K
13:58 1,026.65 1,027.00 1,026.65 1,027.00 0.1K
13:59 1,026.50 1,027.00 1,026.50 1,027.00 57.7K
14:00 1,026.00 1,026.00 1,025.63 1,025.63 0.9K
14:01 1,025.85 1,025.85 1,025.50 1,025.50 0.2K
14:03 1,026.50 1,026.70 1,026.50 1,026.70 6.4K
14:04 1,026.30 1,026.50 1,026.00 1,026.50 4.8K
14:05 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
14:06 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
14:07 1,026.00 1,026.25 1,026.00 1,026.25 0.9K
14:08 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
14:09 1,026.50 1,026.50 1,026.00 1,026.00 0.2K
14:10 1,026.00 1,026.00 1,026.00 1,026.00 0.7K
14:11 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
14:12 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
14:13 1,026.25 1,026.50 1,026.01 1,026.50 1.9K
14:14 1,026.50 1,026.50 1,026.50 1,026.50 0.2K
14:15 1,026.50 1,026.50 1,026.00 1,026.50 4.0K
14:16 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
14:18 1,026.50 1,026.50 1,026.00 1,026.00 1.7K
14:19 1,026.50 1,026.50 1,026.00 1,026.50 0.2K
14:20 1,026.50 1,026.50 1,026.50 1,026.50 0.0K
14:21 1,027.00 1,027.00 1,027.00 1,027.00 1.2K
14:22 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
14:23 1,027.50 1,027.50 1,027.50 1,027.50 0.9K
14:24 1,029.00 1,029.00 1,029.00 1,029.00 0.0K
14:26 1,028.50 1,029.00 1,028.50 1,029.00 4.4K
14:27 1,028.50 1,028.50 1,028.39 1,028.39 0.3K
14:29 1,028.50 1,028.50 1,028.50 1,028.50 1.8K
14:30 1,028.50 1,028.70 1,028.00 1,028.50 21.2K
14:31 1,028.50 1,028.50 1,028.50 1,028.50 0.0K
14:32 1,028.50 1,028.50 1,028.50 1,028.50 5.3K
14:33 1,028.00 1,028.00 1,027.50 1,027.50 3.9K
14:34 1,027.50 1,027.50 1,027.50 1,027.50 6.5K
14:35 1,028.00 1,028.00 1,028.00 1,028.00 4.5K
14:37 1,027.75 1,027.75 1,027.75 1,027.75 0.1K
14:38 1,027.75 1,028.00 1,027.50 1,027.50 5.7K
14:39 1,027.50 1,027.50 1,027.50 1,027.50 0.7K
14:40 1,028.00 1,028.50 1,028.00 1,028.50 2.6K
14:41 1,028.50 1,029.00 1,028.50 1,029.00 1.4K
14:42 1,029.00 1,029.00 1,028.00 1,029.00 8.4K
14:43 1,028.00 1,028.00 1,027.50 1,027.50 6.3K
14:44 1,028.00 1,028.00 1,027.50 1,028.00 0.2K
14:45 1,025.50 1,025.50 1,025.20 1,025.50 17.8K
14:46 1,025.50 1,025.50 1,025.25 1,025.25 0.9K
14:47 1,025.50 1,026.00 1,025.50 1,026.00 4.8K
14:48 1,026.00 1,026.50 1,025.75 1,026.43 26.5K
14:49 1,026.50 1,026.50 1,026.00 1,026.50 0.3K
14:50 1,026.00 1,026.50 1,026.00 1,026.50 0.1K
14:51 1,027.00 1,027.00 1,026.50 1,026.50 1.4K
14:52 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
14:53 1,027.00 1,027.50 1,026.80 1,026.80 1.4K
14:54 1,027.50 1,027.50 1,027.50 1,027.50 0.0K
14:55 1,027.25 1,027.25 1,026.50 1,027.00 29.5K
14:56 1,027.50 1,027.50 1,027.50 1,027.50 0.6K
14:57 1,027.50 1,027.50 1,027.50 1,027.50 0.3K
14:58 1,027.50 1,028.00 1,027.32 1,028.00 2.7K
14:59 1,028.00 1,028.00 1,027.50 1,027.50 5.5K
15:00 1,027.00 1,027.00 1,027.00 1,027.00 1.7K
15:01 1,026.50 1,026.50 1,026.00 1,026.50 4.4K
15:02 1,026.00 1,026.00 1,026.00 1,026.00 0.0K
15:03 1,026.50 1,026.50 1,026.00 1,026.25 0.3K
15:04 1,026.50 1,026.50 1,026.15 1,026.15 0.1K
15:05 1,026.00 1,026.50 1,026.00 1,026.13 0.5K
15:06 1,026.50 1,026.50 1,026.50 1,026.50 4.8K
15:07 1,026.00 1,026.50 1,026.00 1,026.50 3.4K
15:08 1,026.00 1,026.50 1,026.00 1,026.50 2.2K
15:09 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
15:10 1,026.50 1,026.50 1,026.50 1,026.50 1.6K
15:11 1,026.35 1,026.50 1,026.00 1,026.50 0.2K
15:12 1,026.50 1,026.50 1,026.00 1,026.00 8.5K
15:13 1,026.00 1,026.00 1,026.00 1,026.00 0.1K
15:14 1,026.00 1,026.00 1,026.00 1,026.00 0.1K
15:15 1,026.00 1,026.50 1,026.00 1,026.50 1.7K
15:16 1,026.00 1,026.50 1,026.00 1,026.50 0.3K
15:17 1,026.00 1,026.50 1,026.00 1,026.50 5.8K
15:18 1,026.50 1,026.50 1,026.50 1,026.50 1.3K
15:19 1,026.50 1,026.50 1,025.50 1,025.50 2.7K
15:20 1,026.50 1,026.50 1,026.02 1,026.02 2.4K
15:21 1,026.25 1,026.50 1,026.25 1,026.50 1.5K
15:22 1,026.50 1,026.50 1,026.14 1,026.50 4.3K
15:23 1,026.50 1,026.50 1,026.00 1,026.00 1.8K
15:24 1,026.00 1,026.50 1,026.00 1,026.50 4.7K
15:25 1,027.00 1,027.00 1,027.00 1,027.00 0.5K
15:26 1,027.00 1,027.00 1,027.00 1,027.00 0.1K
15:27 1,026.50 1,027.00 1,026.00 1,027.00 8.9K
15:28 1,026.50 1,027.00 1,026.50 1,027.00 1.1K
15:29 1,026.50 1,026.50 1,026.00 1,026.50 7.0K
15:30 1,026.00 1,026.00 1,026.00 1,026.00 0.8K
15:31 1,026.00 1,026.50 1,026.00 1,026.50 0.5K
15:32 1,026.00 1,026.00 1,026.00 1,026.00 1.7K
15:33 1,027.00 1,027.00 1,026.50 1,026.50 38.2K
15:34 1,026.50 1,026.50 1,026.50 1,026.50 0.1K
15:35 1,026.25 1,026.50 1,026.25 1,026.50 0.1K
15:36 1,026.50 1,027.00 1,026.50 1,026.50 3.7K
15:37 1,026.00 1,026.00 1,026.00 1,026.00 0.9K
15:38 1,026.00 1,026.50 1,025.50 1,025.50 8.3K
15:39 1,026.00 1,026.50 1,026.00 1,026.50 0.1K
15:40 1,026.25 1,026.25 1,026.25 1,026.25 0.7K
15:41 1,026.50 1,027.00 1,026.00 1,026.00 9.5K
15:42 1,026.50 1,026.50 1,026.00 1,026.00 0.9K
15:43 1,026.00 1,026.50 1,026.00 1,026.50 0.3K
15:44 1,027.00 1,027.00 1,026.85 1,026.85 0.3K
15:45 1,027.00 1,027.50 1,027.00 1,027.50 5.0K
15:46 1,027.50 1,027.50 1,027.50 1,027.50 1.4K
15:47 1,028.00 1,028.00 1,028.00 1,028.00 1.4K
15:48 1,028.00 1,028.00 1,028.00 1,028.00 3.3K
15:49 1,028.00 1,028.00 1,027.66 1,027.66 0.1K
15:50 1,028.00 1,028.00 1,028.00 1,028.00 32.3K
15:51 1,028.50 1,028.50 1,028.00 1,028.00 0.6K
15:52 1,028.50 1,029.00 1,028.00 1,028.75 8.8K
15:53 1,029.00 1,029.10 1,029.00 1,029.10 1.9K
15:54 1,029.00 1,029.00 1,029.00 1,029.00 2.4K
15:55 1,029.00 1,029.50 1,029.00 1,029.50 24.0K
15:56 1,029.00 1,029.50 1,029.00 1,029.00 6.6K
15:57 1,029.25 1,030.00 1,029.18 1,030.00 13.5K
15:58 1,030.00 1,030.00 1,029.50 1,029.50 0.5K
15:59 1,029.50 1,029.50 1,029.00 1,029.50 3.9K
16:00 1,030.00 1,030.00 1,029.00 1,029.75 11.3K
16:02 1,030.00 1,030.65 1,030.00 1,030.65 20.3K
16:04 1,031.00 1,031.00 1,031.00 1,031.00 1.4K
16:06 1,030.67 1,030.67 1,030.67 1,030.67 0.1K
16:07 1,031.50 1,032.00 1,031.50 1,032.00 34.0K
16:08 1,031.75 1,032.00 1,031.75 1,032.00 0.8K
16:09 1,032.00 1,032.00 1,032.00 1,032.00 9.5K
16:10 1,032.00 1,032.10 1,032.00 1,032.00 6.5K
16:11 1,032.00 1,032.50 1,031.50 1,032.00 29.3K
16:12 1,032.50 1,033.00 1,032.22 1,032.50 11.2K
16:13 1,032.25 1,032.50 1,032.00 1,032.19 16.9K
16:14 1,032.50 1,032.50 1,032.00 1,032.00 7.2K
16:15 1,031.00 1,032.00 1,031.00 1,032.00 21.5K
16:16 1,032.00 1,032.00 1,032.00 1,032.00 0.8K
16:17 1,032.00 1,032.50 1,032.00 1,032.00 8.3K
16:18 1,032.00 1,032.00 1,032.00 1,032.00 11.7K
16:19 1,032.00 1,033.00 1,031.50 1,033.00 34.5K
16:20 1,033.00 1,033.50 1,032.50 1,033.50 32.9K
16:21 1,033.50 1,033.50 1,032.50 1,032.75 3.1K
16:22 1,032.50 1,032.50 1,032.00 1,032.50 6.8K
16:24 1,032.00 1,032.25 1,032.00 1,032.25 4.4K
16:25 1,032.00 1,032.50 1,032.00 1,032.00 8.7K
16:26 1,031.50 1,032.00 1,031.50 1,031.50 3.3K
16:27 1,031.50 1,032.50 1,031.50 1,032.50 21.2K
16:28 1,032.00 1,032.50 1,032.00 1,032.00 7.2K
16:29 1,031.50 1,032.50 1,031.50 1,032.00 4.6K
16:35 1,030.00 1,030.00 1,028.77 1,030.00 1,167.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,029.50 1,038.50 1,029.50 1,035.00 3.8M
2025-09-25 1,027.50 1,033.00 1,020.00 1,030.00 3.9M
2025-09-24 1,025.00 1,038.50 1,017.00 1,035.00 3.1M
2025-09-23 1,031.50 1,040.50 1,021.00 1,027.50 3.2M
2025-09-22 1,024.00 1,033.00 1,020.00 1,030.00 2.6M
2025-09-19 1,048.50 1,048.50 1,019.50 1,027.00 11.0M
2025-09-18 1,021.50 1,040.00 1,021.00 1,039.00 6.9M
2025-09-17 999.00 1,025.50 994.00 1,020.00 6.0M
2025-09-16 1,031.00 1,032.00 1,002.50 1,002.50 4.2M
2025-09-15 1,030.00 1,040.50 1,022.00 1,030.00 9.5M
2025-09-12 1,034.50 1,038.50 1,017.50 1,024.50 4.0M
2025-09-11 1,029.50 1,039.00 1,026.00 1,030.00 4.9M
2025-09-10 997.80 1,028.50 996.80 1,027.00 10.3M
2025-09-09 985.00 998.60 984.60 993.60 3.8M
2025-09-08 981.20 984.20 971.80 982.40 2.8M
2025-09-05 985.80 990.00 970.60 975.60 4.0M
2025-09-04 968.20 978.20 965.00 978.20 3.7M
2025-09-03 962.00 976.20 955.60 972.20 4.9M
2025-09-02 985.40 992.80 974.60 975.20 7.6M
2025-09-01 985.40 991.80 983.40 991.80 2.8M
2025-08-29 966.20 992.60 962.80 988.60 5.3M
2025-08-28 958.40 973.40 958.40 966.40 14.9M
2025-08-27 974.40 987.60 951.20 958.00 6.4M
2025-08-26 983.20 987.00 970.60 974.60 15.9M
2025-08-22 998.60 1,006.50 995.20 998.80 8.6M
2025-08-21 999.60 1,009.00 994.00 1,007.00 3.1M
2025-08-20 989.00 997.00 983.20 992.00 10.5M
2025-08-19 975.80 991.40 975.80 988.60 3.0M
2025-08-18 983.80 987.80 978.80 980.20 2.3M
2025-08-15 998.60 999.60 986.80 987.80 3.7M
2025-08-14 984.80 997.80 983.20 993.40 3.3M
2025-08-13 979.60 984.60 975.20 984.40 3.7M
2025-08-12 975.00 981.60 972.80 976.00 3.6M
2025-08-11 967.40 973.20 964.80 968.80 2.4M
2025-08-08 962.20 965.40 952.80 962.40 3.5M
2025-08-07 978.00 980.80 966.40 970.40 5.2M
2025-08-06 963.60 970.60 958.80 970.60 3.9M
2025-08-05 951.60 959.40 939.80 958.60 3.0M
2025-08-04 948.00 951.20 939.80 950.40 7.5M
2025-08-01 962.40 963.40 933.80 936.60 4.1M
2025-07-31 933.60 969.20 933.00 963.80 14.3M
2025-07-30 946.40 946.40 935.00 938.20 5.3M
2025-07-29 938.20 946.60 937.80 941.80 3.1M
2025-07-28 945.60 948.60 933.60 937.60 2.9M
2025-07-25 932.60 935.60 923.80 934.40 3.3M
2025-07-24 930.60 935.60 921.20 935.60 4.1M
2025-07-23 918.00 927.80 918.00 920.60 9.5M
2025-07-22 918.00 920.20 911.00 918.00 3.5M
2025-07-21 920.80 925.00 916.00 922.60 3.5M
2025-07-18 924.20 927.00 916.40 920.20 3.6M
2025-07-17 921.60 924.40 912.00 919.40 3.6M
2025-07-16 920.40 929.40 914.40 915.00 2.8M
2025-07-15 939.20 942.20 923.40 925.20 4.9M
2025-07-14 936.40 937.20 923.40 933.40 4.1M
2025-07-11 926.40 928.00 910.80 918.60 3.0M
2025-07-10 917.40 925.40 911.40 924.00 2.9M
2025-07-09 926.60 932.20 909.40 912.40 4.6M
2025-07-08 901.00 924.20 901.00 924.20 6.5M
2025-07-07 900.20 904.20 895.80 900.60 5.7M
2025-07-04 904.20 907.60 900.20 902.20 3.2M
2025-07-03 911.20 918.40 903.80 913.60 5.2M
2025-07-02 908.40 914.60 902.80 906.40 3.7M
2025-07-01 915.60 917.20 903.60 905.20 4.7M
2025-06-30 923.00 923.00 907.40 912.60 4.2M
2025-06-27 928.00 932.80 913.00 920.80 3.5M
2025-06-26 928.00 939.00 924.00 927.20 10.6M
2025-06-25 922.00 922.80 912.20 918.20 7.3M
2025-06-24 920.00 923.20 908.00 909.80 12.1M
2025-06-23 891.00 899.60 888.00 895.20 2.9M
2025-06-20 888.80 900.20 886.00 894.20 7.1M
2025-06-19 880.20 892.40 875.20 882.20 3.9M
2025-06-18 900.40 905.80 890.40 890.40 5.4M
2025-06-17 894.20 903.20 893.60 898.00 5.3M
2025-06-16 897.00 907.20 895.80 904.20 8.3M
2025-06-13 878.40 888.80 873.20 887.60 6.0M
2025-06-12 889.00 894.40 880.60 893.00 5.2M
2025-06-11 886.80 904.20 886.80 898.80 6.9M
2025-06-10 879.40 888.20 872.40 875.80 5.1M
2025-06-09 884.00 885.60 879.20 880.00 4.7M
2025-06-06 872.40 879.60 867.80 877.00 4.9M
2025-06-05 854.80 870.20 854.80 868.40 5.0M
2025-06-04 857.20 859.80 850.60 857.00 3.7M
2025-06-03 855.40 858.60 839.20 855.80 6.5M
2025-06-02 838.00 850.60 838.00 845.20 5.0M
2025-05-30 847.00 851.40 843.20 844.80 9.3M
2025-05-29 840.00 851.40 839.40 846.00 4.2M
2025-05-28 832.40 841.80 830.80 833.20 4.0M
2025-05-27 829.40 841.20 829.00 838.20 3.9M
2025-05-23 842.00 849.20 810.80 826.40 6.9M
2025-05-22 844.20 851.40 839.00 850.80 7.1M
2025-05-21 858.80 859.80 850.20 854.80 4.8M
2025-05-20 864.80 868.20 855.40 863.20 4.8M
2025-05-19 868.20 871.60 858.00 866.40 8.8M
2025-05-16 877.20 879.60 867.80 870.20 5.7M
2025-05-15 859.80 875.60 856.80 873.40 4.9M
2025-05-14 880.00 880.60 867.20 868.00 11.1M
2025-05-13 857.00 885.80 855.20 873.80 5.7M
2025-05-12 849.00 873.20 848.80 871.20 7.2M
2025-05-09 828.40 836.40 819.80 835.60 3.7M
2025-05-08 833.60 842.00 828.60 830.60 5.2M
2025-05-07 825.00 833.00 821.20 828.60 4.4M
2025-05-06 817.80 823.80 806.40 815.00 4.9M
2025-05-02 815.00 826.00 812.60 819.20 5.0M
2025-05-01 794.60 816.60 785.80 812.20 3.1M
2025-04-30 806.00 807.20 773.40 791.80 11.6M
2025-04-29 806.60 810.80 796.80 804.00 3.7M
2025-04-28 804.00 808.00 799.80 803.60 3.7M
2025-04-25 812.80 816.80 799.80 801.40 5.1M
2025-04-24 797.00 812.20 797.00 809.80 4.9M
2025-04-23 797.60 807.80 793.40 800.40 12.2M
2025-04-22 782.40 788.40 779.00 781.60 4.0M
2025-04-17 773.40 794.80 773.40 787.40 5.2M
2025-04-16 758.00 776.20 757.40 775.40 6.2M
2025-04-15 757.60 767.40 757.60 763.00 4.1M
2025-04-14 752.00 763.20 745.80 757.20 3.5M
2025-04-11 737.40 741.00 717.20 731.80 6.0M
2025-04-10 763.20 773.20 726.80 727.40 11.8M
2025-04-09 705.00 716.60 687.20 702.60 10.1M
2025-04-08 724.60 737.80 706.00 725.00 10.6M
2025-04-07 689.80 751.00 678.40 714.60 16.9M
2025-04-04 792.40 795.20 733.60 746.80 14.7M
2025-04-03 805.60 820.40 785.80 797.40 12.7M
2025-04-02 832.80 844.20 828.00 836.60 3.7M
2025-04-01 834.80 837.60 817.60 833.80 4.8M
2025-03-31 828.00 842.00 825.80 826.20 7.5M
2025-03-28 830.00 847.20 828.20 831.40 7.7M
2025-03-27 821.20 835.80 819.80 835.00 7.2M
2025-03-26 828.80 843.40 827.60 838.20 11.3M
2025-03-25 815.00 830.40 811.40 827.00 32.1M
2025-03-24 805.60 822.00 802.60 819.20 14.4M
2025-03-21 785.00 802.40 782.40 798.20 16.2M
2025-03-20 788.40 796.80 772.60 796.80 9.7M
2025-03-19 767.80 776.80 766.80 774.20 5.6M
2025-03-18 772.20 781.60 770.00 775.60 9.4M
2025-03-17 760.40 773.60 758.40 771.40 5.5M
2025-03-14 740.40 759.00 736.40 758.20 5.5M
2025-03-13 743.60 750.60 741.00 742.40 13.9M
2025-03-12 738.40 751.80 735.80 749.20 6.9M
2025-03-11 747.40 750.40 728.00 735.00 10.5M
2025-03-10 754.40 759.60 737.20 745.40 14.4M
2025-03-07 745.60 756.40 743.80 752.00 7.8M
2025-03-06 763.00 770.00 751.20 751.40 6.1M
2025-03-05 735.20 754.00 733.40 746.40 9.1M
2025-03-04 723.20 755.00 713.40 715.20 11.4M
2025-03-03 722.60 741.60 720.80 739.60 5.6M
2025-02-28 710.40 729.60 706.20 727.40 12.6M
2025-02-27 720.40 727.20 716.80 727.20 4.5M
2025-02-26 719.00 732.40 716.20 730.80 5.1M
2025-02-25 704.00 716.40 701.80 707.80 4.5M
2025-02-24 713.20 716.60 702.80 709.80 4.1M
2025-02-21 713.80 724.20 713.80 715.40 6.6M
2025-02-20 708.80 716.60 707.20 713.80 6.0M
2025-02-19 725.60 728.00 702.60 705.00 6.3M
2025-02-18 729.40 731.40 720.80 726.80 3.9M
2025-02-17 731.00 737.60 728.60 730.20 4.7M
2025-02-14 736.00 738.20 717.40 726.80 11.4M
2025-02-13 732.80 738.00 712.00 726.80 11.1M
2025-02-12 686.20 745.60 686.20 722.00 15.7M
2025-02-11 672.00 686.00 672.00 682.60 9.8M
2025-02-10 665.40 683.40 664.00 681.20 17.6M
2025-02-07 673.40 681.40 663.40 663.80 16.9M
2025-02-06 658.40 683.00 658.20 677.40 8.7M
2025-02-05 660.60 667.00 653.40 655.00 8.4M
2025-02-04 664.00 672.00 662.80 668.00 6.7M
2025-02-03 654.80 668.00 654.80 665.00 7.7M
2025-01-31 688.20 688.20 675.00 678.20 5.5M
2025-01-30 674.20 693.80 671.40 688.80 6.6M
2025-01-29 659.20 671.80 656.00 670.80 12.1M
2025-01-28 657.40 664.00 656.60 656.60 4.7M
2025-01-27 646.60 666.60 646.60 660.00 5.5M
2025-01-24 656.80 672.80 654.60 657.80 4.1M
2025-01-23 649.20 653.40 641.00 652.00 8.7M
2025-01-22 649.00 659.00 648.40 652.20 17.8M
2025-01-21 658.00 661.60 649.40 655.00 5.1M
2025-01-20 654.80 666.60 652.60 661.60 8.7M
2025-01-17 630.00 656.20 629.60 655.60 9.3M
2025-01-16 619.40 626.00 617.00 624.80 6.0M
2025-01-15 603.00 614.80 601.40 612.60 5.4M
2025-01-14 600.20 603.40 596.40 603.20 10.6M
2025-01-13 600.00 603.80 595.20 595.20 11.6M
2025-01-10 617.40 620.40 601.00 602.60 9.7M
2025-01-09 612.80 621.60 610.60 620.80 7.7M
2025-01-08 630.20 634.00 612.20 615.00 9.7M
2025-01-07 628.00 642.60 623.00 634.20 5.3M
2025-01-06 624.60 639.20 624.60 637.00 5.1M
2025-01-03 637.40 641.00 624.80 625.00 3.4M
2025-01-02 635.60 643.00 630.40 640.60 7.0M