S&P BMV Dividend TR (DT)

🏛️ 墨西哥 →
465.10
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
07:30 461.99 464.12 461.99 463.52 194.9K
07:31 463.29 463.46 462.89 462.89 30.2K
07:32 462.74 463.25 462.74 463.25 13.2K
07:33 462.69 463.19 462.69 463.19 12.7K
07:34 462.72 463.18 462.72 462.76 8.2K
07:35 462.76 463.08 462.76 463.08 37.3K
07:36 463.11 463.36 463.11 463.27 8.1K
07:37 463.10 463.16 463.04 463.16 13.7K
07:38 463.27 463.27 462.86 462.86 13.5K
07:39 462.97 464.53 462.97 464.53 67.5K
07:40 463.94 463.94 463.76 463.76 15.4K
07:41 463.95 463.95 463.67 463.67 18.7K
07:42 463.66 464.01 463.66 463.87 15.4K
07:43 464.14 465.25 464.14 465.25 92.9K
07:44 465.09 465.09 464.87 464.87 48.7K
07:45 464.84 464.84 464.51 464.51 21.5K
07:46 464.47 464.47 464.18 464.30 26.4K
07:47 464.32 465.04 464.31 464.97 114.0K
07:48 464.99 465.02 464.64 464.64 17.6K
07:49 464.67 464.67 464.30 464.30 13.8K
07:50 464.34 464.43 464.18 464.18 28.1K
07:51 464.01 464.04 463.90 463.90 629.3K
07:52 464.02 464.02 463.88 463.93 23.7K
07:53 464.64 464.64 464.12 464.14 68.6K
07:54 464.56 464.62 464.42 464.42 38.3K
07:55 464.52 464.52 464.14 464.22 21.7K
07:56 464.31 464.31 464.19 464.19 32.0K
07:57 464.18 464.18 464.06 464.06 17.5K
07:58 464.09 464.09 463.92 463.92 24.8K
07:59 463.80 463.85 463.73 463.81 30.4K
08:00 464.07 464.07 463.90 464.00 93.5K
08:01 463.95 463.95 463.62 463.62 50.1K
08:02 463.53 463.58 463.32 463.32 33.2K
08:03 463.41 463.53 463.41 463.53 39.0K
08:04 463.57 463.70 463.47 463.70 78.2K
08:05 463.79 463.93 463.79 463.93 118.5K
08:06 463.85 463.87 463.73 463.73 16.4K
08:07 463.67 463.77 463.67 463.77 17.9K
08:08 463.54 463.54 463.40 463.40 46.7K
08:09 463.40 463.43 463.35 463.36 111.8K
08:10 463.44 464.02 463.44 464.02 95.7K
08:11 464.00 464.00 463.91 463.91 14.9K
08:12 463.92 463.92 463.86 463.90 27.7K
08:13 463.95 464.11 463.87 463.87 32.9K
08:14 464.09 464.10 464.05 464.05 110.5K
08:15 464.17 464.17 463.99 464.14 59.3K
08:16 464.01 464.26 464.01 464.26 36.9K
08:17 464.26 464.26 464.09 464.09 85.0K
08:18 464.16 465.09 464.16 464.85 202.8K
08:19 464.68 464.93 464.68 464.80 180.9K
08:20 464.73 464.74 464.65 464.65 32.8K
08:21 464.63 464.63 464.42 464.42 69.9K
08:22 464.33 464.49 464.33 464.49 43.3K
08:23 464.90 464.90 464.56 464.68 122.9K
08:24 464.54 464.59 464.54 464.56 20.5K
08:25 464.61 464.64 464.46 464.46 26.7K
08:26 464.46 464.48 464.45 464.45 75.8K
08:27 464.52 464.52 464.37 464.38 16.1K
08:28 464.38 464.39 464.28 464.32 26.5K
08:29 464.22 464.33 464.11 464.11 35.7K
08:30 464.04 464.09 464.00 464.09 47.9K
08:31 464.11 464.15 464.08 464.10 30.2K
08:32 464.13 464.15 464.05 464.11 55.6K
08:33 464.06 464.06 463.96 464.04 66.9K
08:34 463.96 464.10 463.96 464.06 23.0K
08:35 463.93 463.93 463.86 463.88 29.3K
08:36 463.79 463.93 463.44 463.93 115.0K
08:37 463.86 464.33 463.86 464.33 62.2K
08:38 464.27 464.57 464.27 464.57 113.4K
08:39 464.55 464.56 464.47 464.47 24.8K
08:40 464.41 464.57 464.41 464.51 69.3K
08:41 464.48 464.71 464.48 464.69 43.7K
08:42 464.60 464.60 464.20 464.20 51.1K
08:43 464.18 464.25 464.15 464.15 79.1K
08:44 464.23 464.37 464.13 464.31 87.9K
08:45 464.43 465.38 464.43 465.35 227.5K
08:46 465.30 465.30 465.00 465.08 123.0K
08:47 465.40 466.67 465.40 466.08 271.7K
08:48 465.98 466.01 465.94 465.94 202.7K
08:49 466.12 466.27 466.09 466.09 81.0K
08:50 466.56 466.72 466.20 466.72 145.5K
08:51 466.43 466.47 466.39 466.39 79.2K
08:52 466.35 466.35 465.96 465.96 371.1K
08:53 465.92 465.92 465.79 465.83 45.7K
08:54 465.92 465.97 465.92 465.97 40.3K
08:55 466.01 466.01 465.80 465.80 40.4K
08:56 465.78 465.78 465.59 465.66 67.2K
08:57 465.53 465.87 465.53 465.87 60.2K
08:58 465.77 465.77 465.59 465.68 40.9K
08:59 465.64 465.70 465.54 465.70 21.0K
09:00 465.66 465.68 465.61 465.68 63.8K
09:01 465.58 465.63 465.51 465.51 30.9K
09:02 465.58 465.59 465.54 465.56 34.0K
09:03 465.48 465.62 465.48 465.62 44.6K
09:04 465.63 465.63 465.55 465.55 34.6K
09:05 465.47 465.66 465.47 465.66 45.6K
09:06 465.57 465.58 465.42 465.42 45.4K
09:07 465.40 465.40 465.27 465.27 28.7K
09:08 465.10 465.18 465.10 465.14 29.6K
09:09 465.16 465.19 465.15 465.15 40.9K
09:10 465.17 465.17 465.09 465.09 38.5K
09:11 465.15 465.26 465.15 465.25 48.0K
09:12 465.23 465.40 465.23 465.33 282.8K
09:13 465.21 465.21 465.11 465.14 70.8K
09:14 465.20 465.30 465.20 465.30 55.0K
09:15 465.30 465.31 465.27 465.27 70.7K
09:16 465.23 465.28 465.17 465.17 54.4K
09:17 465.19 465.19 465.12 465.12 37.8K
09:18 465.08 465.21 465.08 465.16 59.9K
09:19 465.17 465.32 465.17 465.32 38.7K
09:20 465.32 465.32 465.29 465.30 27.2K
09:21 465.31 465.33 465.20 465.20 54.3K
09:22 465.28 465.28 465.20 465.22 59.9K
09:23 465.26 465.43 465.26 465.43 86.6K
09:24 465.48 465.48 465.38 465.40 65.7K
09:25 465.39 465.39 465.34 465.34 124.6K
09:26 465.32 465.32 465.24 465.24 48.2K
09:27 465.18 465.18 465.12 465.14 38.4K
09:28 465.17 465.24 465.10 465.24 46.9K
09:29 465.24 465.36 465.24 465.36 100.6K
09:30 465.37 465.38 465.31 465.38 1,211.1K
09:31 465.49 465.50 465.40 465.45 65.8K
09:32 465.20 465.31 465.18 465.24 72.0K
09:33 465.26 465.26 465.22 465.24 38.8K
09:34 465.18 465.19 465.13 465.19 162.7K
09:35 465.28 465.43 465.28 465.43 36.9K
09:36 465.42 465.47 465.42 465.42 47.6K
09:37 465.40 465.43 465.40 465.43 23.7K
09:38 465.46 465.46 465.39 465.40 117.5K
09:39 465.31 465.31 465.15 465.15 87.5K
09:40 465.13 465.22 465.13 465.15 81.6K
09:41 465.01 465.12 465.01 465.12 137.9K
09:42 465.06 465.07 465.02 465.02 57.7K
09:43 465.28 465.28 465.09 465.17 108.4K
09:44 465.15 465.21 465.10 465.14 71.5K
09:45 465.11 465.11 465.01 465.11 82.5K
09:46 465.15 465.15 464.97 464.97 28.8K
09:47 464.98 465.08 464.98 465.07 27.5K
09:48 465.11 465.11 465.09 465.09 45.3K
09:49 465.18 465.18 464.92 464.99 1,570.9K
09:50 464.95 464.95 464.93 464.93 73.6K
09:51 464.89 464.95 464.88 464.89 85.8K
09:52 464.87 464.87 464.70 464.74 62.0K
09:53 464.72 464.77 464.72 464.75 57.4K
09:54 464.73 464.80 464.73 464.79 69.2K
09:55 464.77 464.77 464.62 464.62 39.5K
09:56 464.62 464.65 464.61 464.65 34.9K
09:57 464.64 464.64 464.55 464.56 32.1K
09:58 464.59 464.67 464.59 464.67 85.0K
09:59 464.66 464.68 464.63 464.68 43.2K
10:00 464.66 464.69 464.59 464.59 33.1K
10:01 464.59 464.64 464.59 464.62 47.6K
10:02 464.63 464.63 464.51 464.54 38.3K
10:03 464.48 464.64 464.48 464.64 31.6K
10:04 464.67 464.69 464.67 464.68 30.0K
10:05 464.62 464.71 464.62 464.68 95.0K
10:06 464.67 464.73 464.67 464.71 49.4K
10:07 464.70 464.72 464.67 464.71 112.9K
10:08 464.72 464.75 464.72 464.72 43.2K
10:09 464.71 464.91 464.71 464.91 52.8K
10:10 464.85 464.91 464.83 464.83 55.2K
10:11 464.84 464.84 464.70 464.70 107.7K
10:12 464.71 464.71 464.70 464.71 29.1K
10:13 464.65 464.65 464.56 464.56 54.0K
10:14 464.72 464.72 464.62 464.62 26.0K
10:15 464.56 464.69 464.56 464.64 51.5K
10:16 464.59 464.63 464.58 464.63 175.8K
10:17 464.55 464.73 464.55 464.73 92.8K
10:18 464.63 464.63 464.55 464.55 40.1K
10:19 464.53 464.53 464.43 464.43 56.6K
10:20 464.40 464.40 464.34 464.37 108.6K
10:21 464.42 464.49 464.40 464.49 47.0K
10:22 464.38 464.46 464.38 464.46 37.6K
10:23 464.41 464.56 464.41 464.56 54.3K
10:24 464.52 464.55 464.50 464.50 30.6K
10:25 464.47 464.56 464.47 464.52 46.3K
10:26 464.52 464.63 464.52 464.63 42.3K
10:27 464.63 464.67 464.63 464.64 61.9K
10:28 464.70 464.75 464.70 464.75 25.3K
10:29 464.70 464.72 464.64 464.64 92.3K
10:30 464.71 464.80 464.67 464.67 373.4K
10:31 464.55 464.56 464.51 464.51 181.8K
10:32 464.54 464.54 464.39 464.41 43.4K
10:33 464.43 464.46 464.43 464.44 39.6K
10:34 464.35 464.43 464.35 464.41 62.4K
10:35 464.41 464.45 464.39 464.45 48.0K
10:36 464.40 464.40 464.37 464.37 53.2K
10:37 464.31 464.34 464.18 464.18 37.8K
10:38 464.12 464.27 464.12 464.17 51.4K
10:39 464.23 464.27 464.19 464.21 77.4K
10:40 464.27 464.27 464.16 464.16 48.2K
10:41 464.20 464.23 464.14 464.14 79.6K
10:42 464.14 464.18 464.13 464.18 60.6K
10:43 464.20 464.20 464.14 464.16 33.5K
10:44 464.19 464.25 464.19 464.21 51.2K
10:45 464.21 464.24 464.18 464.18 38.0K
10:46 464.16 464.31 464.15 464.26 67.3K
10:47 464.28 464.32 464.28 464.32 38.1K
10:48 464.28 464.28 464.20 464.20 49.2K
10:49 464.32 464.32 464.15 464.15 40.1K
10:50 464.22 464.22 464.13 464.13 56.8K
10:51 464.16 464.21 464.16 464.19 79.8K
10:52 464.18 464.23 464.18 464.23 54.1K
10:53 464.23 464.23 464.13 464.13 54.2K
10:54 464.15 464.22 464.15 464.22 44.8K
10:55 464.28 464.28 464.22 464.22 99.4K
10:56 464.18 464.25 464.18 464.22 41.9K
10:57 464.25 464.25 464.16 464.24 38.2K
10:58 464.23 464.26 464.23 464.26 44.4K
10:59 464.11 464.22 464.11 464.22 54.7K
11:00 464.17 464.18 464.10 464.10 43.1K
11:01 464.12 464.20 464.07 464.10 48.7K
11:02 464.06 464.06 463.93 463.93 68.1K
11:03 463.82 463.82 463.64 463.64 61.0K
11:04 463.61 463.67 463.61 463.63 40.5K
11:05 463.64 463.64 463.54 463.54 25.0K
11:06 463.54 463.54 463.36 463.36 56.2K
11:07 463.42 463.43 463.35 463.35 39.4K
11:08 463.44 463.44 463.29 463.35 32.6K
11:09 463.22 463.28 463.22 463.25 53.4K
11:10 463.25 463.35 463.24 463.35 37.9K
11:11 463.49 463.49 463.40 463.40 41.6K
11:12 463.42 463.51 463.42 463.49 43.6K
11:13 463.46 463.46 463.18 463.18 40.8K
11:14 463.16 463.20 463.11 463.20 63.6K
11:15 463.26 463.27 463.22 463.22 46.1K
11:16 463.27 463.35 463.27 463.35 30.6K
11:17 463.29 463.47 463.29 463.47 48.4K
11:18 463.46 463.49 463.43 463.48 44.2K
11:19 463.47 463.54 463.47 463.49 59.1K
11:20 463.46 463.53 463.46 463.52 34.1K
11:21 463.61 463.61 463.47 463.48 59.6K
11:22 463.48 463.55 463.48 463.55 38.3K
11:23 463.58 463.65 463.54 463.65 42.7K
11:24 463.64 463.72 463.61 463.72 49.3K
11:25 463.72 463.72 463.68 463.72 57.7K
11:26 463.69 463.76 463.69 463.76 59.1K
11:27 463.71 463.71 463.69 463.70 31.2K
11:28 463.68 463.68 463.64 463.67 32.0K
11:29 463.70 463.70 463.68 463.70 36.0K
11:30 463.70 463.84 463.70 463.84 91.0K
11:31 463.87 463.87 463.82 463.82 38.6K
11:32 463.84 463.88 463.82 463.82 46.6K
11:33 463.83 463.90 463.81 463.90 34.4K
11:34 463.91 463.94 463.89 463.89 28.1K
11:35 463.93 463.94 463.92 463.94 41.8K
11:36 463.92 464.02 463.91 464.02 1,119.7K
11:37 463.90 463.92 463.88 463.92 180.2K
11:38 463.93 463.95 463.89 463.89 53.0K
11:39 463.87 463.87 463.81 463.82 46.4K
11:40 463.73 463.73 463.44 463.47 85.4K
11:41 463.54 463.56 463.54 463.54 86.2K
11:42 463.55 463.69 463.55 463.60 54.1K
11:43 463.66 463.72 463.66 463.69 71.0K
11:44 463.73 463.77 463.70 463.70 45.5K
11:45 463.68 463.68 463.61 463.61 576.0K
11:46 463.68 463.68 463.59 463.63 78.4K
11:47 463.65 463.72 463.56 463.71 53.2K
11:48 463.63 463.63 463.52 463.53 55.6K
11:49 463.47 463.62 463.47 463.62 82.4K
11:50 463.57 463.57 463.39 463.39 85.9K
11:51 463.55 463.63 463.53 463.53 268.1K
11:52 463.46 463.51 463.45 463.51 162.7K
11:53 463.48 463.50 463.38 463.38 80.2K
11:54 463.41 463.53 463.36 463.53 95.6K
11:55 463.51 463.51 463.46 463.51 48.7K
11:56 463.52 463.59 463.51 463.59 92.5K
11:57 463.62 463.68 463.62 463.68 36.5K
11:58 463.69 463.78 463.69 463.78 49.7K
11:59 463.81 463.85 463.77 463.85 88.0K
12:00 463.91 464.12 463.91 464.12 168.2K
12:01 464.22 464.57 464.22 464.57 214.4K
12:02 464.78 464.95 464.78 464.82 280.7K
12:03 464.78 464.86 464.78 464.86 115.1K
12:04 464.83 465.01 464.83 465.01 102.8K
12:05 465.06 465.06 464.81 464.81 1,494.7K
12:06 464.83 464.83 464.77 464.78 130.8K
12:07 464.63 464.90 464.63 464.90 106.7K
12:08 464.89 465.09 464.89 465.09 86.4K
12:09 465.17 465.37 465.17 465.36 1,526.6K
12:10 465.45 465.45 465.36 465.36 100.3K
12:11 465.41 465.41 465.31 465.31 84.2K
12:12 465.34 465.34 465.26 465.30 104.1K
12:13 465.35 465.35 465.22 465.23 107.2K
12:14 465.21 465.23 464.99 465.09 169.7K
12:15 465.42 465.42 465.30 465.30 125.0K
12:16 465.36 465.42 465.36 465.37 206.2K
12:17 465.45 465.45 465.27 465.27 137.1K
12:18 465.17 465.17 465.09 465.11 118.2K
12:19 465.00 465.00 464.85 464.85 116.3K
12:20 464.82 464.93 464.82 464.90 110.5K
12:21 464.80 464.85 464.73 464.85 93.9K
12:22 464.80 464.80 464.60 464.60 92.6K
12:23 464.75 464.85 464.74 464.80 115.9K
12:24 464.82 464.97 464.82 464.91 115.2K
12:25 464.66 464.66 464.56 464.66 97.6K
12:26 464.68 464.68 464.49 464.65 97.7K
12:27 464.50 464.50 464.42 464.48 118.5K
12:28 464.48 464.65 464.45 464.65 74.2K
12:29 464.66 464.66 464.41 464.41 103.5K
12:30 464.41 464.41 464.31 464.31 88.1K
12:31 464.29 464.45 464.29 464.42 110.5K
12:32 464.51 464.58 464.51 464.58 108.5K
12:33 464.59 464.71 464.54 464.71 137.9K
12:34 464.49 464.92 464.49 464.92 115.2K
12:35 464.87 464.87 464.66 464.85 104.3K
12:36 464.78 464.86 464.65 464.86 104.9K
12:37 464.77 464.77 464.56 464.77 115.2K
12:38 464.62 464.70 464.61 464.61 102.4K
12:39 464.54 464.57 464.47 464.51 103.5K
12:40 464.61 464.62 464.54 464.54 110.4K
12:41 464.51 464.53 464.49 464.52 164.9K
12:42 464.72 464.72 464.62 464.69 104.5K
12:43 464.67 464.80 464.67 464.71 400.3K
12:44 464.50 464.64 464.50 464.64 105.2K
12:45 464.67 464.67 464.46 464.52 130.8K
12:46 464.41 464.49 464.41 464.49 106.9K
12:47 464.56 464.56 464.43 464.46 119.8K
12:48 464.56 464.56 464.46 464.46 131.1K
12:49 464.54 464.67 464.54 464.63 154.1K
12:50 464.63 464.68 464.55 464.68 118.8K
12:51 464.68 464.79 464.66 464.79 158.5K
12:52 464.71 464.71 464.55 464.55 127.6K
12:53 464.57 464.60 464.56 464.60 134.5K
12:54 464.67 464.67 464.64 464.65 157.2K
12:55 464.70 464.70 464.54 464.61 118.3K
12:56 464.55 464.64 464.52 464.64 127.0K
12:57 464.60 464.60 464.34 464.36 118.3K
12:58 464.38 464.42 464.38 464.39 112.5K
12:59 464.36 464.43 464.35 464.35 121.5K
13:00 464.38 464.38 464.25 464.25 135.0K
13:01 464.24 464.24 464.17 464.22 122.3K
13:02 464.22 464.32 464.17 464.32 106.2K
13:03 464.37 464.37 464.29 464.33 87.4K
13:04 464.28 464.29 464.22 464.29 95.0K
13:05 464.25 464.26 464.18 464.18 109.7K
13:06 464.20 464.36 464.20 464.36 110.4K
13:07 464.42 464.45 464.38 464.44 135.6K
13:08 464.47 464.60 464.47 464.59 115.1K
13:09 464.59 464.65 464.55 464.55 101.4K
13:10 464.69 464.71 464.65 464.69 117.8K
13:11 464.80 464.84 464.67 464.67 104.5K
13:12 464.73 464.82 464.73 464.82 111.8K
13:13 464.93 464.94 464.92 464.92 127.2K
13:14 464.84 464.88 464.82 464.88 139.2K
13:15 464.90 464.90 464.77 464.77 134.3K
13:16 464.82 464.86 464.76 464.86 111.8K
13:17 464.86 464.86 464.81 464.84 117.8K
13:18 464.86 464.98 464.86 464.98 137.3K
13:19 464.97 465.06 464.97 465.06 107.8K
13:20 465.11 465.11 465.05 465.05 147.9K
13:21 465.12 465.15 465.11 465.15 129.8K
13:22 464.96 464.96 464.92 464.92 211.4K
13:23 464.88 464.91 464.86 464.86 200.0K
13:24 464.91 464.91 464.84 464.84 157.8K
13:25 464.87 464.87 464.76 464.85 181.0K
13:26 464.82 465.02 464.82 464.97 283.4K
13:27 465.01 465.04 464.99 465.04 370.0K
13:28 465.13 465.25 465.13 465.23 187.6K
13:29 465.26 465.35 465.26 465.30 172.9K
13:30 465.23 465.23 464.97 464.97 195.4K
13:31 465.09 465.16 465.09 465.15 158.4K
13:32 465.16 465.16 465.04 465.06 159.9K
13:33 465.11 465.18 465.11 465.18 318.7K
13:34 465.12 465.23 465.12 465.18 182.2K
13:35 465.13 465.13 465.01 465.01 178.9K
13:36 465.05 465.11 465.05 465.11 466.6K
13:37 465.10 465.25 465.10 465.25 228.2K
13:38 465.21 465.45 465.16 465.45 371.7K
13:39 465.51 465.55 465.51 465.55 350.3K
13:40 465.55 465.55 465.05 465.05 920.8K
13:41 464.70 464.80 464.55 464.57 750.5K
13:42 464.34 464.82 464.34 464.82 1,863.0K
13:43 464.97 464.97 464.77 464.77 502.0K
13:44 464.73 464.73 464.62 464.69 674.0K
13:45 464.75 464.78 464.65 464.78 641.2K
13:46 464.87 465.01 464.87 465.01 947.8K
13:47 465.04 465.09 464.96 465.01 725.3K
13:48 465.02 465.13 465.02 465.13 605.3K
13:49 465.10 465.10 465.01 465.01 469.5K
13:50 464.99 464.99 464.91 464.91 564.7K
13:51 465.00 465.00 464.76 464.83 761.7K
13:52 464.80 464.91 464.78 464.91 616.8K
13:53 465.02 465.04 464.95 465.04 645.9K
13:54 465.02 465.08 465.00 465.00 953.8K
13:55 465.06 465.26 465.06 465.23 878.3K
13:56 465.33 465.47 465.28 465.46 1,279.8K
13:57 465.32 465.32 465.25 465.25 1,011.5K
13:58 465.26 465.26 465.15 465.15 777.0K
13:59 465.18 465.34 465.17 465.17 854.0K
14:00 465.04 465.04 465.04 465.04 50,633.9K
14:01 465.04 465.04 465.04 465.04 0.0K
14:02 465.04 465.04 465.04 465.04 0.0K
14:03 465.04 465.04 465.04 465.04 0.0K
14:04 465.04 465.04 465.04 465.04 0.0K
14:05 465.04 465.04 465.04 465.04 0.0K
14:06 465.04 465.04 465.04 465.04 0.0K
14:07 465.04 465.04 465.04 465.04 0.0K
14:08 465.04 465.04 465.04 465.04 0.0K
14:09 465.04 465.04 465.04 465.04 0.0K
14:10 465.04 465.04 465.04 465.04 0.0K
14:11 465.04 465.04 465.04 465.04 0.0K
14:12 465.04 465.04 465.04 465.04 0.0K
14:13 465.04 465.04 465.04 465.04 0.0K
14:14 465.04 465.04 465.04 465.04 0.0K
14:15 465.04 465.04 465.04 465.04 0.0K
14:16 465.04 465.04 465.04 465.04 0.0K
14:17 465.04 465.04 465.04 465.04 0.0K
14:18 465.04 465.04 465.04 465.04 0.0K
14:19 465.04 465.04 465.04 465.04 0.0K
14:20 465.04 465.04 465.04 465.04 0.0K
14:21 465.04 465.04 465.04 465.04 0.0K
14:22 465.04 465.10 465.04 465.10 0.0K
14:23 465.10 465.10 465.10 465.10 0.0K
14:24 465.10 465.10 465.10 465.10 0.0K
14:25 465.10 465.10 465.10 465.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 461.99 466.72 461.99 465.10 106.3M
2025-09-25 462.19 465.66 461.46 462.18 94.2M
2025-09-24 468.81 468.81 462.47 463.21 134.5M
2025-09-23 463.95 468.48 463.36 467.99 118.9M
2025-09-22 459.20 464.53 459.05 464.13 77.1M
2025-09-19 461.26 462.40 458.89 459.91 508.5M
2025-09-18 461.83 463.51 456.98 461.49 149.5M
2025-09-17 464.93 465.92 460.41 461.94 142.2M
2025-09-15 466.25 467.48 463.47 466.10 64.5M
2025-09-12 462.93 466.15 462.70 464.95 103.1M
2025-09-11 457.66 465.35 457.44 462.90 144.4M
2025-09-10 457.05 459.58 455.92 456.27 109.4M
2025-09-09 457.06 458.72 454.39 457.41 109.6M
2025-09-08 454.32 456.11 452.03 455.82 89.4M
2025-09-05 450.87 455.65 450.87 454.49 147.0M
2025-09-04 448.42 451.20 446.32 449.91 104.8M
2025-09-03 449.49 451.60 447.19 448.58 129.6M
2025-09-02 444.60 450.44 440.71 449.68 116.2M
2025-09-01 442.16 445.20 439.59 444.13 15.6M
2025-08-29 446.08 446.08 442.30 442.70 129.9M
2025-08-28 443.93 449.01 442.12 445.89 114.0M
2025-08-27 439.38 444.31 435.77 443.78 137.4M
2025-08-26 442.34 442.71 438.10 439.56 228.3M
2025-08-25 447.79 447.91 442.13 442.57 93.8M
2025-08-22 443.13 449.18 442.68 447.82 168.3M
2025-08-21 440.39 444.86 440.27 443.56 141.8M
2025-08-20 443.18 444.29 440.57 440.87 78.8M
2025-08-19 441.84 444.66 441.84 443.76 90.2M
2025-08-18 442.57 444.21 440.20 442.24 90.8M
2025-08-15 439.80 443.87 439.80 442.64 59.3M
2025-08-14 440.88 441.57 438.28 440.40 67.3M
2025-08-13 443.47 444.24 440.91 442.11 112.1M
2025-08-12 439.26 444.54 438.30 442.89 116.1M
2025-08-11 437.12 439.90 436.69 439.29 105.0M
2025-08-08 438.33 439.17 436.13 437.24 66.8M
2025-08-07 429.99 438.65 429.99 438.30 124.0M
2025-08-06 429.97 434.75 429.58 430.03 111.3M
2025-08-05 426.83 431.54 426.83 430.03 81.8M
2025-08-04 427.87 429.14 426.02 427.76 117.9M
2025-08-01 431.38 431.38 426.44 428.70 92.2M
2025-07-31 430.23 432.42 428.47 430.32 133.4M
2025-07-30 433.79 434.95 429.48 431.06 129.8M
2025-07-29 427.14 435.12 422.72 434.08 108.7M
2025-07-28 429.31 429.31 425.07 427.16 113.9M
2025-07-25 427.37 429.14 424.37 428.69 96.8M
2025-07-24 428.26 428.34 425.35 427.99 132.3M
2025-07-23 420.27 426.51 419.64 426.08 209.5M
2025-07-22 421.96 422.60 416.56 418.52 171.6M
2025-07-21 426.03 426.16 420.86 421.16 137.8M
2025-07-18 429.10 430.01 425.35 425.70 136.8M
2025-07-17 430.08 432.18 428.43 429.19 158.4M
2025-07-16 431.28 432.40 429.39 430.68 137.9M
2025-07-15 429.14 431.71 427.43 431.05 137.8M
2025-07-14 429.85 430.51 425.07 428.28 109.2M
2025-07-11 430.78 431.52 426.31 430.01 98.3M
2025-07-10 428.56 431.02 426.42 430.44 110.6M
2025-07-09 434.21 434.65 427.07 428.05 134.1M
2025-07-08 436.74 437.76 432.26 434.59 95.3M
2025-07-07 441.54 442.24 436.80 437.47 90.1M
2025-07-04 440.79 442.64 440.40 441.52 12.9M
2025-07-03 443.13 446.22 439.90 440.48 96.4M
2025-07-02 440.25 443.69 439.78 443.43 155.5M
2025-07-01 438.21 440.33 437.05 439.94 112.3M
2025-06-30 436.96 440.73 436.96 438.06 122.0M
2025-06-27 436.80 439.73 436.14 437.16 96.3M
2025-06-26 433.34 438.32 431.73 436.78 96.2M
2025-06-25 431.04 434.04 431.04 433.33 140.9M
2025-06-24 426.05 431.72 426.05 431.06 107.1M
2025-06-23 428.30 428.83 423.69 426.35 108.4M
2025-06-20 429.00 430.75 427.41 429.58 770.7M
2025-06-19 432.70 433.72 428.14 428.55 25.3M
2025-06-18 432.55 434.51 430.74 432.57 116.5M
2025-06-17 435.36 436.44 431.69 432.57 117.1M
2025-06-16 438.76 441.24 435.95 436.38 130.1M
2025-06-13 441.18 441.18 437.00 438.44 121.6M
2025-06-12 442.88 444.37 440.09 441.91 175.0M
2025-06-11 445.40 447.50 442.29 442.57 131.0M
2025-06-10 443.41 446.32 442.53 445.57 99.9M
2025-06-09 445.60 446.59 442.82 444.14 78.0M
2025-06-06 442.66 446.03 437.85 445.18 115.6M
2025-06-05 442.22 445.42 442.11 443.12 116.7M
2025-06-04 443.02 445.56 441.82 442.55 143.9M
2025-06-03 444.22 446.30 442.01 443.47 133.6M
2025-06-02 445.44 450.22 443.35 444.67 132.2M
2025-05-30 448.76 449.06 444.21 444.55 347.4M
2025-05-29 450.42 452.60 448.66 449.03 112.6M
2025-05-28 446.81 451.17 446.73 450.52 153.7M
2025-05-27 446.31 454.26 445.03 446.38 165.1M
2025-05-26 444.58 445.96 443.15 445.44 20.0M
2025-05-23 439.61 444.97 435.67 444.41 121.4M
2025-05-22 444.54 445.46 439.17 440.32 129.2M
2025-05-21 443.87 445.62 441.54 445.28 124.1M
2025-05-20 445.23 447.56 442.79 443.27 148.1M
2025-05-19 442.75 448.53 440.54 445.54 120.0M
2025-05-16 441.82 443.94 439.77 442.52 76.1M
2025-05-15 438.82 442.84 436.20 441.48 108.9M
2025-05-14 437.53 439.39 435.03 439.01 111.5M
2025-05-13 433.43 439.99 430.60 436.32 122.4M
2025-05-12 433.16 435.63 426.90 433.41 108.3M
2025-05-09 432.01 435.13 429.66 430.68 122.5M
2025-05-08 440.36 443.19 430.88 431.66 125.7M
2025-05-07 434.10 440.80 432.99 439.89 155.2M
2025-05-06 424.00 436.38 422.40 435.60 105.2M
2025-05-05 423.87 424.89 420.63 424.30 75.6M
2025-05-02 424.47 427.18 422.05 424.66 124.6M
2025-05-01 416.04 422.04 413.62 421.57 155.6M
2025-04-30 416.04 422.04 413.62 421.57 155.6M
2025-04-29 426.32 427.36 415.41 416.02 139.0M
2025-04-28 425.07 428.85 424.15 426.13 113.0M
2025-04-25 421.73 425.89 419.08 425.18 110.3M
2025-04-24 417.02 423.94 417.02 421.65 167.8M
2025-04-23 410.33 422.13 410.33 418.00 150.7M
2025-04-22 401.72 409.86 401.72 409.33 178.7M
2025-04-21 396.94 402.46 396.94 401.83 116.5M
2025-04-16 394.44 400.19 393.93 396.02 110.7M
2025-04-15 392.05 396.66 392.05 394.54 114.1M
2025-04-14 386.71 397.00 386.71 392.91 78.6M
2025-04-11 388.26 393.22 385.74 386.25 123.4M
2025-04-10 395.69 395.89 386.97 388.29 120.9M
2025-04-09 378.85 397.19 374.98 395.70 192.5M
2025-04-08 381.09 386.98 378.06 378.75 158.9M
2025-04-07 387.29 390.89 375.42 379.67 381.6M
2025-04-04 405.80 405.80 386.74 388.57 97.1M
2025-04-03 400.18 411.06 396.73 407.43 166.8M
2025-04-02 398.05 402.03 395.64 401.65 111.5M
2025-04-01 393.72 398.30 391.65 397.83 137.2M
2025-03-31 396.24 396.24 390.05 392.30 139.0M
2025-03-28 398.05 399.57 393.52 397.17 113.6M
2025-03-27 395.74 399.62 394.89 398.67 159.8M
2025-03-26 399.18 399.25 395.06 395.74 126.0M
2025-03-25 394.89 399.20 394.89 398.73 116.8M
2025-03-24 394.86 396.36 393.76 394.93 112.7M
2025-03-21 398.07 398.07 392.18 393.90 446.6M
2025-03-20 396.21 397.99 394.30 397.55 140.8M
2025-03-19 393.92 397.61 393.37 395.97 142.2M
2025-03-18 391.83 396.39 391.83 394.09 137.3M
2025-03-14 386.43 392.08 386.43 390.94 167.3M
2025-03-13 386.38 388.48 384.80 385.90 133.6M
2025-03-12 383.92 387.26 381.74 386.51 157.5M
2025-03-11 384.94 386.69 380.88 383.80 142.7M
2025-03-10 392.16 392.16 382.07 384.72 134.0M
2025-03-07 391.70 392.62 384.82 392.21 109.5M
2025-03-06 392.87 396.34 389.71 392.02 175.4M
2025-03-05 390.76 392.81 389.31 392.61 141.5M
2025-03-04 387.75 393.21 380.05 390.77 142.7M
2025-03-03 390.09 397.25 387.65 388.20 115.1M
2025-02-28 392.70 393.54 389.50 390.38 312.0M
2025-02-27 398.34 398.34 387.87 391.78 168.9M
2025-02-26 396.08 398.72 393.53 397.43 169.9M
2025-02-25 404.12 404.12 395.87 396.12 166.3M
2025-02-24 402.35 404.89 399.20 403.70 98.0M
2025-02-21 404.47 404.47 399.25 401.95 60.3M
2025-02-20 403.05 405.38 399.64 404.58 95.1M
2025-02-19 404.77 405.36 401.16 402.62 168.1M
2025-02-18 403.28 406.86 401.63 405.21 129.2M
2025-02-17 401.55 403.47 399.11 402.94 18.1M
2025-02-14 402.88 403.71 400.85 401.55 222.0M
2025-02-13 402.02 405.00 400.64 403.31 148.7M
2025-02-12 395.71 403.47 393.87 402.02 164.3M
2025-02-11 390.82 396.82 388.80 396.06 136.4M
2025-02-10 391.18 394.39 390.37 391.01 127.7M
2025-02-07 388.80 390.94 388.20 390.48 118.3M
2025-02-06 385.01 389.02 382.64 388.63 142.5M
2025-02-05 388.03 393.94 383.83 384.88 161.0M
2025-02-04 384.67 389.90 383.15 388.03 177.8M
2025-01-31 389.56 391.68 381.94 383.09 156.3M
2025-01-30 388.15 393.41 387.52 389.80 111.2M
2025-01-29 387.90 389.28 383.08 387.53 112.4M
2025-01-28 389.01 389.87 386.61 388.08 130.4M
2025-01-27 383.34 390.23 383.20 388.99 88.4M
2025-01-24 383.03 385.35 382.06 384.70 118.7M
2025-01-23 383.93 385.24 379.48 383.14 133.8M
2025-01-22 379.08 386.74 377.58 383.59 173.3M
2025-01-21 377.53 381.32 376.65 378.60 109.1M
2025-01-20 375.70 378.40 375.70 377.71 28.1M
2025-01-17 376.46 379.62 375.80 376.07 104.4M
2025-01-16 378.28 378.61 375.70 376.44 135.4M
2025-01-15 375.17 378.63 374.53 377.92 121.1M
2025-01-14 373.49 376.53 373.09 374.33 117.1M
2025-01-13 370.93 374.08 369.07 373.58 106.9M
2025-01-10 371.83 373.32 369.57 370.84 108.6M
2025-01-09 370.42 378.08 370.42 372.58 44.4M
2025-01-08 374.50 374.50 368.98 370.38 104.2M
2025-01-07 370.03 375.26 370.03 374.20 85.3M
2025-01-06 367.43 373.72 365.66 369.47 89.5M
2025-01-03 370.49 371.31 364.48 365.22 62.1M
2025-01-02 368.56 372.06 368.56 370.61 57.5M