施乐辉

SN
🏛️ 英国 →
1,344.50
最后更新: 2025-10-01
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 1,325.00 1,325.00 1,323.00 1,325.00 16.8K
08:01 1,324.00 1,324.00 1,323.50 1,323.50 2.5K
08:02 1,324.00 1,324.00 1,323.00 1,324.00 1.9K
08:04 1,324.50 1,324.50 1,324.09 1,324.09 2.9K
08:05 1,326.09 1,326.09 1,323.50 1,324.00 6.8K
08:06 1,324.50 1,324.50 1,324.00 1,324.50 3.1K
08:07 1,324.50 1,324.50 1,324.50 1,324.50 0.0K
08:08 1,323.00 1,323.00 1,322.00 1,322.50 3.1K
08:09 1,321.50 1,321.50 1,321.00 1,321.00 1.0K
08:10 1,321.00 1,321.50 1,321.00 1,321.50 1.2K
08:11 1,323.50 1,325.00 1,323.50 1,325.00 4.0K
08:12 1,327.00 1,327.00 1,327.00 1,327.00 0.3K
08:13 1,329.50 1,331.00 1,329.50 1,331.00 15.5K
08:14 1,330.50 1,332.50 1,330.50 1,332.50 19.3K
08:15 1,332.50 1,332.50 1,331.00 1,331.00 6.1K
08:16 1,331.00 1,332.00 1,331.00 1,332.00 7.7K
08:17 1,332.00 1,332.00 1,330.85 1,331.50 14.0K
08:18 1,331.00 1,332.00 1,331.00 1,332.00 11.5K
08:19 1,332.00 1,332.00 1,331.50 1,331.50 3.8K
08:20 1,331.50 1,332.00 1,331.00 1,332.00 4.9K
08:21 1,332.50 1,332.50 1,332.50 1,332.50 0.0K
08:22 1,332.50 1,333.50 1,332.50 1,333.50 2.9K
08:23 1,334.00 1,335.00 1,333.75 1,335.00 5.4K
08:24 1,335.00 1,335.00 1,335.00 1,335.00 4.1K
08:25 1,335.00 1,335.00 1,335.00 1,335.00 1.3K
08:26 1,335.50 1,336.00 1,335.50 1,336.00 4.0K
08:27 1,336.00 1,336.00 1,336.00 1,336.00 1.3K
08:28 1,335.50 1,335.50 1,335.50 1,335.50 11.2K
08:29 1,335.00 1,335.00 1,335.00 1,335.00 1.6K
08:30 1,335.00 1,335.00 1,335.00 1,335.00 3.5K
08:31 1,335.00 1,335.00 1,335.00 1,335.00 2.8K
08:32 1,335.00 1,335.00 1,335.00 1,335.00 0.8K
08:33 1,335.00 1,335.00 1,334.50 1,334.50 2.7K
08:35 1,334.50 1,334.83 1,334.50 1,334.83 2.1K
08:36 1,334.58 1,334.58 1,333.00 1,333.00 8.9K
08:37 1,331.50 1,331.50 1,331.50 1,331.50 2.2K
08:40 1,332.00 1,332.00 1,332.00 1,332.00 0.7K
08:41 1,332.00 1,332.00 1,332.00 1,332.00 2.2K
08:43 1,332.50 1,333.00 1,332.50 1,333.00 1.6K
08:44 1,334.00 1,334.00 1,333.00 1,333.00 5.0K
08:45 1,334.00 1,334.00 1,334.00 1,334.00 0.8K
08:47 1,334.50 1,334.82 1,334.50 1,334.82 2.8K
08:48 1,334.50 1,334.50 1,334.50 1,334.50 6.0K
08:49 1,334.93 1,334.93 1,334.93 1,334.93 0.3K
08:50 1,335.00 1,335.00 1,335.00 1,335.00 4.1K
08:51 1,334.50 1,334.50 1,334.50 1,334.50 1.1K
08:52 1,335.00 1,335.50 1,335.00 1,335.50 1.6K
08:53 1,335.50 1,336.50 1,335.50 1,336.50 2.5K
08:54 1,335.50 1,335.50 1,335.00 1,335.00 4.5K
08:55 1,335.00 1,335.00 1,335.00 1,335.00 2.5K
08:56 1,334.35 1,334.35 1,334.35 1,334.35 0.1K
08:57 1,334.50 1,334.50 1,334.50 1,334.50 2.5K
08:58 1,334.50 1,334.50 1,334.50 1,334.50 0.0K
08:59 1,335.00 1,335.00 1,335.00 1,335.00 0.2K
09:00 1,334.50 1,334.50 1,334.50 1,334.50 2.3K
09:01 1,334.00 1,334.00 1,334.00 1,334.00 2.0K
09:02 1,334.00 1,334.00 1,334.00 1,334.00 0.2K
09:03 1,334.00 1,335.00 1,334.00 1,335.00 0.7K
09:04 1,334.50 1,334.50 1,333.50 1,333.50 4.2K
09:05 1,334.50 1,334.50 1,334.50 1,334.50 1.1K
09:06 1,334.50 1,334.61 1,334.50 1,334.61 1.9K
09:07 1,334.67 1,334.67 1,334.50 1,334.50 3.8K
09:08 1,334.50 1,334.50 1,334.50 1,334.50 2.0K
09:09 1,334.00 1,334.00 1,334.00 1,334.00 0.9K
09:10 1,334.50 1,334.50 1,334.50 1,334.50 0.6K
09:11 1,335.00 1,335.00 1,335.00 1,335.00 2.7K
09:12 1,335.00 1,335.00 1,335.00 1,335.00 0.9K
09:13 1,335.00 1,335.00 1,333.50 1,333.50 8.1K
09:14 1,333.50 1,333.50 1,333.00 1,333.00 0.9K
09:15 1,333.50 1,333.50 1,333.00 1,333.00 2.2K
09:16 1,333.00 1,333.00 1,333.00 1,333.00 0.4K
09:17 1,333.50 1,333.50 1,333.50 1,333.50 2.1K
09:18 1,333.70 1,335.00 1,333.70 1,335.00 2.5K
09:19 1,334.50 1,334.50 1,334.00 1,334.00 2.0K
09:20 1,334.00 1,334.00 1,334.00 1,334.00 0.8K
09:21 1,334.00 1,334.00 1,334.00 1,334.00 1.4K
09:22 1,334.00 1,334.00 1,333.50 1,333.50 1.6K
09:23 1,333.35 1,333.50 1,333.35 1,333.50 1.1K
09:24 1,333.50 1,333.50 1,333.50 1,333.50 0.3K
09:26 1,334.00 1,334.00 1,333.50 1,333.50 1.5K
09:27 1,334.00 1,334.00 1,334.00 1,334.00 2.8K
09:28 1,334.50 1,334.50 1,334.50 1,334.50 2.3K
09:29 1,334.50 1,334.50 1,334.50 1,334.50 2.7K
09:30 1,334.50 1,335.00 1,334.50 1,335.00 1.7K
09:31 1,334.50 1,334.50 1,334.00 1,334.00 2.1K
09:32 1,334.00 1,334.00 1,333.50 1,333.50 0.9K
09:33 1,333.50 1,333.50 1,333.50 1,333.50 1.0K
09:34 1,333.00 1,333.00 1,333.00 1,333.00 1.5K
09:35 1,334.00 1,334.00 1,334.00 1,334.00 2.4K
09:36 1,334.50 1,334.50 1,334.50 1,334.50 0.1K
09:37 1,334.50 1,334.50 1,333.00 1,334.00 5.3K
09:40 1,334.50 1,335.50 1,334.50 1,335.50 3.0K
09:41 1,335.00 1,335.00 1,335.00 1,335.00 2.8K
09:44 1,334.50 1,334.50 1,334.50 1,334.50 4.4K
09:45 1,334.50 1,334.50 1,334.50 1,334.50 36.9K
09:46 1,334.00 1,334.00 1,334.00 1,334.00 1.4K
09:48 1,334.00 1,334.00 1,334.00 1,334.00 2.9K
09:49 1,334.00 1,334.00 1,334.00 1,334.00 1.2K
09:50 1,334.00 1,334.00 1,334.00 1,334.00 2.2K
09:52 1,334.00 1,334.00 1,334.00 1,334.00 2.4K
09:54 1,334.50 1,334.50 1,334.50 1,334.50 0.8K
09:55 1,334.00 1,334.00 1,334.00 1,334.00 4.7K
09:57 1,334.24 1,334.24 1,334.24 1,334.24 0.5K
09:58 1,334.00 1,334.00 1,333.50 1,333.50 4.1K
09:59 1,334.00 1,334.00 1,334.00 1,334.00 1.3K
10:00 1,334.00 1,334.00 1,334.00 1,334.00 1.3K
10:01 1,333.50 1,334.00 1,333.50 1,334.00 1.4K
10:03 1,334.00 1,334.50 1,334.00 1,334.50 1.2K
10:04 1,334.50 1,334.50 1,334.50 1,334.50 0.6K
10:05 1,334.83 1,335.50 1,334.83 1,335.50 3.5K
10:08 1,335.50 1,336.00 1,335.50 1,336.00 0.4K
10:09 1,336.50 1,336.50 1,336.50 1,336.50 0.0K
10:10 1,336.00 1,336.16 1,336.00 1,336.16 0.0K
10:11 1,335.94 1,335.94 1,335.94 1,335.94 2.6K
10:12 1,336.00 1,336.00 1,335.00 1,335.00 3.7K
10:13 1,334.00 1,334.50 1,334.00 1,334.50 4.1K
10:14 1,335.50 1,335.50 1,335.50 1,335.50 0.3K
10:15 1,335.50 1,335.50 1,335.50 1,335.50 1.1K
10:16 1,335.50 1,335.50 1,335.50 1,335.50 1.0K
10:17 1,335.50 1,335.50 1,335.50 1,335.50 1.0K
10:18 1,335.50 1,335.50 1,334.50 1,334.50 4.7K
10:21 1,334.74 1,334.74 1,334.74 1,334.74 0.4K
10:24 1,334.50 1,334.50 1,334.00 1,334.00 5.1K
10:25 1,333.50 1,334.00 1,333.50 1,334.00 4.3K
10:26 1,334.00 1,334.00 1,334.00 1,334.00 0.2K
10:27 1,334.50 1,334.50 1,334.00 1,334.00 4.7K
10:30 1,334.00 1,334.50 1,334.00 1,334.50 1.3K
10:31 1,333.50 1,334.50 1,333.50 1,334.50 2.5K
10:32 1,335.00 1,335.00 1,335.00 1,335.00 4.8K
10:35 1,335.15 1,335.15 1,335.15 1,335.15 0.1K
10:36 1,335.50 1,335.50 1,335.50 1,335.50 1.1K
10:37 1,335.50 1,335.50 1,335.50 1,335.50 0.1K
10:38 1,336.00 1,336.50 1,336.00 1,336.50 1.4K
10:40 1,336.50 1,336.50 1,336.50 1,336.50 1.5K
10:41 1,336.50 1,336.50 1,336.50 1,336.50 0.2K
10:42 1,336.00 1,336.00 1,336.00 1,336.00 3.5K
10:44 1,336.00 1,336.00 1,336.00 1,336.00 2.9K
10:45 1,336.00 1,336.00 1,336.00 1,336.00 0.0K
10:48 1,336.50 1,336.50 1,336.50 1,336.50 1.3K
10:50 1,336.25 1,336.25 1,336.00 1,336.00 2.4K
10:52 1,336.00 1,336.00 1,335.50 1,335.50 5.6K
10:53 1,336.00 1,336.00 1,336.00 1,336.00 0.5K
10:54 1,336.30 1,336.30 1,336.30 1,336.30 1.0K
10:55 1,336.50 1,336.50 1,336.50 1,336.50 2.4K
10:56 1,336.50 1,336.50 1,336.50 1,336.50 0.0K
10:57 1,336.50 1,336.50 1,336.00 1,336.00 5.3K
10:58 1,336.00 1,336.00 1,336.00 1,336.00 0.3K
10:59 1,336.00 1,336.00 1,336.00 1,336.00 0.0K
11:00 1,336.50 1,336.50 1,336.50 1,336.50 2.7K
11:01 1,336.50 1,337.50 1,336.50 1,337.50 1.1K
11:02 1,337.50 1,337.50 1,337.00 1,337.00 1.7K
11:03 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
11:04 1,336.50 1,336.50 1,336.50 1,336.50 2.7K
11:05 1,336.50 1,336.50 1,336.50 1,336.50 1.6K
11:07 1,336.50 1,336.50 1,336.50 1,336.50 2.9K
11:08 1,336.50 1,336.50 1,336.50 1,336.50 0.0K
11:09 1,336.50 1,336.50 1,336.00 1,336.00 1.6K
11:10 1,335.71 1,336.50 1,335.71 1,336.50 0.7K
11:12 1,336.50 1,336.50 1,336.50 1,336.50 0.1K
11:13 1,336.50 1,336.50 1,336.50 1,336.50 3.4K
11:14 1,336.50 1,336.50 1,336.50 1,336.50 0.9K
11:15 1,336.00 1,336.00 1,336.00 1,336.00 2.1K
11:16 1,336.00 1,336.00 1,336.00 1,336.00 0.0K
11:17 1,336.00 1,336.00 1,335.68 1,335.68 2.1K
11:18 1,336.00 1,336.00 1,335.50 1,335.50 2.9K
11:19 1,335.50 1,335.50 1,335.50 1,335.50 1.4K
11:20 1,335.50 1,335.50 1,335.00 1,335.00 4.3K
11:22 1,334.50 1,334.50 1,334.00 1,334.00 5.7K
11:24 1,334.00 1,334.00 1,334.00 1,334.00 0.2K
11:25 1,334.27 1,334.27 1,334.27 1,334.27 0.5K
11:26 1,334.00 1,334.22 1,334.00 1,334.22 0.3K
11:27 1,334.50 1,335.00 1,334.50 1,335.00 2.1K
11:28 1,336.00 1,336.00 1,336.00 1,336.00 0.0K
11:29 1,336.00 1,336.00 1,335.50 1,335.50 2.7K
11:30 1,336.00 1,336.00 1,336.00 1,336.00 4.5K
11:31 1,335.58 1,335.58 1,335.58 1,335.58 0.7K
11:32 1,336.00 1,336.00 1,336.00 1,336.00 1.1K
11:40 1,336.18 1,336.18 1,336.18 1,336.18 0.8K
11:41 1,336.00 1,336.00 1,336.00 1,336.00 1.4K
11:42 1,335.50 1,335.50 1,335.50 1,335.50 4.5K
11:43 1,335.50 1,335.50 1,335.50 1,335.50 0.8K
11:44 1,335.00 1,335.50 1,335.00 1,335.50 1.4K
11:45 1,335.05 1,335.50 1,334.50 1,334.50 2.3K
11:46 1,334.00 1,334.00 1,334.00 1,334.00 1.0K
11:47 1,334.19 1,334.19 1,334.19 1,334.19 0.8K
11:49 1,334.50 1,334.50 1,334.00 1,334.00 0.7K
11:50 1,334.50 1,334.50 1,334.50 1,334.50 0.3K
11:53 1,334.50 1,334.50 1,334.50 1,334.50 0.0K
11:55 1,334.82 1,334.82 1,334.82 1,334.82 0.2K
11:57 1,334.50 1,334.50 1,334.50 1,334.50 2.6K
11:58 1,334.00 1,334.00 1,334.00 1,334.00 2.1K
11:59 1,334.50 1,334.50 1,334.50 1,334.50 0.3K
12:03 1,335.00 1,335.00 1,335.00 1,335.00 1.4K
12:04 1,335.00 1,335.00 1,335.00 1,335.00 1.4K
12:05 1,335.00 1,335.00 1,335.00 1,335.00 0.3K
12:09 1,335.50 1,335.50 1,335.50 1,335.50 0.2K
12:12 1,336.00 1,336.50 1,336.00 1,336.50 1.0K
12:13 1,337.00 1,337.00 1,335.50 1,335.50 4.5K
12:14 1,335.50 1,335.50 1,335.50 1,335.50 1.2K
12:15 1,336.00 1,336.00 1,336.00 1,336.00 0.4K
12:17 1,336.00 1,336.00 1,336.00 1,336.00 1.2K
12:18 1,336.00 1,336.00 1,336.00 1,336.00 2.4K
12:20 1,336.00 1,336.00 1,336.00 1,336.00 2.2K
12:21 1,336.50 1,336.50 1,336.50 1,336.50 2.1K
12:22 1,336.50 1,336.50 1,336.50 1,336.50 1.1K
12:24 1,336.64 1,336.64 1,336.64 1,336.64 1.0K
12:25 1,337.00 1,337.00 1,337.00 1,337.00 2.4K
12:28 1,337.00 1,337.00 1,337.00 1,337.00 0.4K
12:32 1,337.00 1,337.00 1,337.00 1,337.00 3.0K
12:33 1,337.00 1,337.00 1,337.00 1,337.00 0.2K
12:34 1,337.50 1,337.50 1,337.50 1,337.50 0.5K
12:35 1,337.50 1,337.50 1,337.00 1,337.00 5.3K
12:37 1,337.50 1,337.50 1,336.50 1,336.61 2.1K
12:38 1,337.00 1,337.00 1,337.00 1,337.00 2.7K
12:40 1,336.50 1,336.50 1,335.00 1,335.00 6.9K
12:41 1,335.50 1,335.50 1,335.00 1,335.00 0.8K
12:43 1,335.50 1,335.50 1,335.50 1,335.50 0.7K
12:44 1,336.00 1,336.00 1,336.00 1,336.00 1.1K
12:45 1,336.00 1,336.00 1,336.00 1,336.00 38.4K
12:46 1,336.00 1,336.00 1,335.50 1,335.50 1.8K
12:47 1,335.00 1,335.00 1,335.00 1,335.00 2.2K
12:48 1,335.00 1,335.00 1,335.00 1,335.00 0.1K
12:50 1,335.50 1,335.50 1,335.50 1,335.50 0.5K
12:51 1,336.00 1,336.00 1,336.00 1,336.00 3.7K
12:52 1,336.00 1,336.00 1,336.00 1,336.00 0.7K
12:53 1,336.00 1,336.00 1,336.00 1,336.00 1.8K
12:54 1,336.00 1,336.00 1,336.00 1,336.00 12.9K
12:55 1,336.00 1,336.00 1,335.85 1,335.85 1.6K
12:57 1,335.50 1,335.50 1,335.00 1,335.00 3.3K
12:58 1,334.50 1,334.75 1,334.00 1,334.00 15.3K
12:59 1,334.07 1,334.07 1,334.07 1,334.07 0.0K
13:00 1,333.50 1,333.50 1,333.50 1,333.50 2.6K
13:02 1,334.00 1,334.00 1,334.00 1,334.00 0.6K
13:05 1,334.50 1,334.50 1,334.50 1,334.50 11.5K
13:06 1,334.50 1,335.00 1,334.50 1,335.00 2.0K
13:07 1,334.50 1,334.50 1,334.50 1,334.50 1.2K
13:08 1,334.35 1,334.35 1,334.00 1,334.00 2.0K
13:09 1,334.50 1,334.50 1,334.50 1,334.50 4.3K
13:10 1,334.50 1,334.50 1,334.50 1,334.50 2.0K
13:11 1,334.00 1,334.00 1,333.50 1,333.50 1.5K
13:12 1,333.50 1,333.50 1,333.50 1,333.50 0.2K
13:16 1,333.75 1,334.50 1,333.75 1,334.50 2.0K
13:18 1,334.50 1,335.00 1,334.50 1,335.00 3.9K
13:22 1,336.07 1,336.07 1,336.07 1,336.07 0.2K
13:23 1,335.85 1,336.07 1,335.85 1,336.07 0.7K
13:24 1,335.50 1,335.50 1,335.50 1,335.50 0.5K
13:25 1,335.83 1,335.83 1,335.83 1,335.83 0.3K
13:28 1,335.50 1,335.50 1,335.50 1,335.50 6.0K
13:30 1,336.00 1,336.00 1,336.00 1,336.00 1.5K
13:31 1,336.50 1,336.50 1,336.50 1,336.50 2.8K
13:32 1,335.50 1,335.50 1,335.00 1,335.00 5.9K
13:33 1,334.50 1,334.50 1,334.50 1,334.50 2.0K
13:34 1,335.00 1,335.00 1,335.00 1,335.00 0.3K
13:35 1,335.00 1,335.00 1,335.00 1,335.00 1.8K
13:37 1,335.50 1,336.00 1,335.50 1,335.50 7.2K
13:39 1,336.00 1,336.00 1,336.00 1,336.00 0.0K
13:40 1,336.00 1,336.00 1,336.00 1,336.00 0.5K
13:41 1,337.00 1,337.00 1,337.00 1,337.00 0.0K
13:42 1,336.50 1,336.50 1,336.50 1,336.50 2.5K
13:44 1,336.50 1,336.50 1,335.50 1,335.50 8.8K
13:45 1,336.00 1,336.00 1,335.00 1,335.00 1.4K
13:46 1,335.00 1,335.00 1,335.00 1,335.00 1.0K
13:47 1,335.00 1,335.00 1,335.00 1,335.00 2.0K
13:48 1,335.00 1,335.00 1,335.00 1,335.00 1.2K
13:49 1,334.85 1,335.00 1,334.82 1,335.00 2.4K
13:50 1,335.00 1,335.00 1,335.00 1,335.00 3.8K
13:51 1,335.50 1,335.50 1,335.50 1,335.50 0.0K
13:52 1,335.50 1,335.50 1,335.50 1,335.50 0.6K
13:53 1,335.50 1,335.50 1,335.50 1,335.50 5.5K
13:54 1,335.50 1,335.50 1,335.50 1,335.50 0.4K
13:55 1,335.50 1,335.50 1,335.50 1,335.50 2.2K
13:56 1,334.50 1,334.50 1,334.50 1,334.50 3.0K
14:00 1,335.00 1,335.00 1,335.00 1,335.00 1.3K
14:01 1,335.00 1,335.50 1,335.00 1,335.50 1.0K
14:02 1,334.68 1,335.00 1,334.50 1,334.50 3.4K
14:04 1,335.00 1,335.00 1,335.00 1,335.00 2.5K
14:05 1,335.00 1,335.00 1,335.00 1,335.00 2.7K
14:06 1,335.00 1,335.50 1,335.00 1,335.50 2.2K
14:07 1,335.50 1,335.50 1,335.50 1,335.50 3.8K
14:08 1,335.50 1,335.50 1,335.50 1,335.50 0.8K
14:09 1,335.50 1,335.50 1,335.50 1,335.50 3.8K
14:10 1,335.50 1,335.50 1,335.50 1,335.50 2.4K
14:11 1,335.50 1,335.50 1,335.00 1,335.00 2.5K
14:12 1,335.00 1,335.00 1,335.00 1,335.00 1.5K
14:14 1,334.50 1,334.50 1,334.50 1,334.50 3.4K
14:15 1,334.00 1,334.00 1,333.50 1,333.50 1.7K
14:16 1,333.50 1,333.50 1,333.50 1,333.50 1.5K
14:17 1,334.00 1,334.00 1,334.00 1,334.00 0.0K
14:18 1,334.00 1,334.00 1,333.50 1,333.50 1.1K
14:19 1,334.00 1,334.00 1,333.00 1,333.50 2.4K
14:20 1,333.00 1,333.00 1,332.50 1,332.50 2.3K
14:21 1,331.00 1,332.00 1,331.00 1,332.00 5.8K
14:22 1,331.49 1,332.00 1,331.49 1,332.00 0.8K
14:23 1,331.50 1,332.00 1,331.50 1,331.50 4.9K
14:24 1,332.00 1,332.00 1,331.00 1,331.00 0.1K
14:25 1,331.50 1,331.50 1,330.50 1,330.50 4.6K
14:26 1,331.00 1,331.00 1,331.00 1,331.00 0.0K
14:27 1,330.50 1,330.50 1,330.50 1,330.50 5.5K
14:28 1,331.00 1,331.50 1,331.00 1,331.00 5.6K
14:29 1,331.00 1,331.00 1,330.00 1,330.50 4.7K
14:30 1,329.50 1,333.00 1,329.50 1,333.00 14.8K
14:31 1,332.50 1,332.50 1,331.50 1,332.00 12.1K
14:32 1,332.00 1,332.00 1,331.50 1,331.50 7.5K
14:33 1,331.50 1,332.50 1,331.50 1,332.00 7.6K
14:34 1,331.50 1,332.00 1,331.50 1,332.00 6.9K
14:35 1,332.50 1,332.50 1,331.50 1,331.50 7.1K
14:36 1,331.50 1,331.50 1,331.50 1,331.50 4.6K
14:37 1,331.00 1,331.00 1,330.50 1,330.50 5.4K
14:38 1,330.50 1,330.50 1,330.50 1,330.50 4.9K
14:39 1,331.00 1,331.00 1,330.50 1,330.50 5.0K
14:40 1,331.00 1,331.00 1,330.50 1,330.50 5.8K
14:41 1,331.00 1,331.50 1,331.00 1,331.50 1.4K
14:42 1,332.00 1,332.00 1,331.50 1,331.50 29.2K
14:43 1,331.50 1,332.00 1,331.50 1,331.50 6.9K
14:44 1,331.50 1,331.50 1,331.00 1,331.00 4.0K
14:45 1,331.00 1,331.00 1,331.00 1,331.00 0.8K
14:46 1,331.00 1,331.50 1,331.00 1,331.50 5.5K
14:47 1,331.50 1,332.50 1,331.50 1,332.00 6.6K
14:49 1,332.00 1,332.00 1,331.50 1,331.50 2.9K
14:50 1,331.00 1,331.50 1,331.00 1,331.50 5.9K
14:51 1,331.50 1,332.00 1,331.50 1,332.00 3.8K
14:52 1,332.50 1,333.00 1,332.00 1,332.00 7.2K
14:53 1,331.50 1,331.50 1,331.50 1,331.50 2.5K
14:55 1,331.50 1,331.50 1,331.00 1,331.00 7.3K
14:56 1,330.50 1,331.00 1,330.50 1,330.50 3.8K
14:57 1,330.50 1,330.50 1,330.50 1,330.50 3.0K
14:58 1,330.50 1,331.00 1,330.50 1,331.00 6.4K
14:59 1,331.00 1,331.00 1,330.00 1,330.50 18.8K
15:00 1,330.50 1,330.50 1,330.00 1,330.00 7.5K
15:01 1,329.00 1,330.00 1,329.00 1,330.00 5.3K
15:02 1,329.50 1,329.50 1,328.50 1,329.00 5.2K
15:03 1,329.50 1,329.50 1,329.50 1,329.50 1.4K
15:04 1,329.00 1,329.50 1,329.00 1,329.00 10.0K
15:05 1,329.00 1,329.00 1,328.50 1,328.50 5.7K
15:06 1,328.50 1,329.50 1,328.50 1,329.50 7.2K
15:07 1,329.50 1,329.50 1,328.50 1,328.50 6.6K
15:08 1,328.50 1,328.50 1,328.50 1,328.50 6.4K
15:09 1,328.50 1,328.50 1,328.50 1,328.50 5.9K
15:10 1,329.00 1,329.00 1,328.50 1,328.50 5.3K
15:11 1,328.50 1,328.50 1,328.00 1,328.00 3.5K
15:12 1,328.50 1,329.00 1,328.50 1,329.00 6.1K
15:13 1,328.50 1,329.16 1,328.50 1,328.50 3.2K
15:14 1,329.00 1,329.50 1,329.00 1,329.50 5.2K
15:15 1,329.50 1,329.50 1,328.50 1,328.50 11.1K
15:16 1,328.50 1,329.50 1,328.50 1,329.50 3.7K
15:17 1,329.00 1,329.00 1,329.00 1,329.00 0.5K
15:18 1,329.18 1,329.18 1,328.50 1,328.50 1,621.1K
15:19 1,329.00 1,329.00 1,329.00 1,329.00 6.1K
15:20 1,328.50 1,328.50 1,328.50 1,328.50 8.0K
15:21 1,328.00 1,328.00 1,327.00 1,327.50 5.8K
15:22 1,327.50 1,327.50 1,327.50 1,327.50 2.1K
15:23 1,327.50 1,327.50 1,327.00 1,327.00 4.1K
15:24 1,326.50 1,326.50 1,326.50 1,326.50 0.6K
15:25 1,326.50 1,326.50 1,326.50 1,326.50 0.4K
15:26 1,327.00 1,327.00 1,326.50 1,327.00 13.2K
15:27 1,327.50 1,327.50 1,327.50 1,327.50 3.4K
15:28 1,328.00 1,328.00 1,327.72 1,327.72 4.9K
15:29 1,328.00 1,328.00 1,328.00 1,328.00 2.4K
15:30 1,328.50 1,329.00 1,328.50 1,328.50 3.1K
15:31 1,328.00 1,328.50 1,328.00 1,328.50 3.4K
15:32 1,328.50 1,328.50 1,328.50 1,328.50 3.5K
15:33 1,328.50 1,328.52 1,328.50 1,328.52 3.2K
15:34 1,328.50 1,328.75 1,328.50 1,328.75 4.5K
15:35 1,328.50 1,328.50 1,328.00 1,328.00 5.3K
15:36 1,328.50 1,328.50 1,328.50 1,328.50 1.9K
15:37 1,328.53 1,328.53 1,328.50 1,328.50 1.8K
15:38 1,328.00 1,329.00 1,328.00 1,329.00 4.3K
15:39 1,329.00 1,329.00 1,328.50 1,329.00 15.1K
15:40 1,329.00 1,329.50 1,329.00 1,329.50 0.5K
15:41 1,329.00 1,329.00 1,328.00 1,328.00 5.5K
15:42 1,328.50 1,328.50 1,328.50 1,328.50 5.7K
15:43 1,328.50 1,328.68 1,328.50 1,328.68 0.9K
15:44 1,328.00 1,328.50 1,328.00 1,328.24 13.3K
15:45 1,328.00 1,329.00 1,328.00 1,329.00 8.7K
15:46 1,328.50 1,328.50 1,328.50 1,328.50 1.1K
15:47 1,328.50 1,328.50 1,328.50 1,328.50 2.4K
15:48 1,328.50 1,328.50 1,328.50 1,328.50 9.7K
15:49 1,328.50 1,328.50 1,328.50 1,328.50 3.5K
15:50 1,328.50 1,328.50 1,328.00 1,328.00 5.3K
15:51 1,328.50 1,328.50 1,328.50 1,328.50 2.1K
15:53 1,328.00 1,328.50 1,328.00 1,328.50 11.5K
15:54 1,328.50 1,328.50 1,328.50 1,328.50 1.5K
15:56 1,328.50 1,328.50 1,328.50 1,328.50 2.2K
15:57 1,328.50 1,328.50 1,328.50 1,328.50 3.0K
15:58 1,329.00 1,329.00 1,328.50 1,328.50 6.5K
15:59 1,328.50 1,328.50 1,328.50 1,328.50 11.2K
16:00 1,328.50 1,328.50 1,328.00 1,328.00 10.9K
16:01 1,327.50 1,327.50 1,327.50 1,327.50 2.7K
16:02 1,327.00 1,327.00 1,326.50 1,326.51 18.6K
16:03 1,327.00 1,327.00 1,326.50 1,326.50 4.5K
16:04 1,326.50 1,326.50 1,325.50 1,325.50 17.1K
16:05 1,326.00 1,326.00 1,326.00 1,326.00 4.3K
16:06 1,326.50 1,326.50 1,326.50 1,326.50 1.8K
16:07 1,327.00 1,327.00 1,327.00 1,327.00 10.1K
16:08 1,327.00 1,328.00 1,327.00 1,328.00 11.7K
16:10 1,327.50 1,327.50 1,327.50 1,327.50 6.4K
16:11 1,327.50 1,327.50 1,327.50 1,327.50 5.6K
16:12 1,327.50 1,327.50 1,327.50 1,327.50 2.7K
16:14 1,327.50 1,327.50 1,327.00 1,327.00 14.4K
16:15 1,327.00 1,327.00 1,327.00 1,327.00 0.1K
16:16 1,327.00 1,327.00 1,327.00 1,327.00 0.2K
16:17 1,327.00 1,327.00 1,327.00 1,327.00 17.2K
16:18 1,326.50 1,326.67 1,326.50 1,326.67 6.5K
16:19 1,326.00 1,326.50 1,326.00 1,326.00 19.7K
16:21 1,326.22 1,326.50 1,325.50 1,326.50 17.5K
16:23 1,327.00 1,327.00 1,327.00 1,327.00 11.8K
16:24 1,327.00 1,327.00 1,327.00 1,327.00 4.0K
16:25 1,327.00 1,327.00 1,327.00 1,327.00 0.2K
16:26 1,327.00 1,327.00 1,327.00 1,327.00 8.7K
16:27 1,326.50 1,326.50 1,326.50 1,326.50 14.0K
16:28 1,327.00 1,327.50 1,327.00 1,327.00 38.2K
16:29 1,327.00 1,327.50 1,327.00 1,327.00 33.7K
16:35 1,322.50 1,322.50 1,322.50 1,322.50 3,243.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 1,350.00 1,353.00 1,342.00 1,344.50 4.3M
2025-09-30 1,322.50 1,339.50 1,319.50 1,337.50 5.6M
2025-09-29 1,328.00 1,338.50 1,323.00 1,324.00 4.6M
2025-09-26 1,325.00 1,337.50 1,321.00 1,322.50 6.4M
2025-09-25 1,316.50 1,334.50 1,313.50 1,319.00 5.1M
2025-09-24 1,340.00 1,345.50 1,330.50 1,334.50 7.0M
2025-09-23 1,346.50 1,357.00 1,339.00 1,348.00 5.5M
2025-09-22 1,372.50 1,373.00 1,349.00 1,349.50 6.7M
2025-09-19 1,366.00 1,377.50 1,366.00 1,371.00 6.6M
2025-09-18 1,368.00 1,372.00 1,364.50 1,367.00 4.0M
2025-09-17 1,379.50 1,379.50 1,365.00 1,371.00 3.0M
2025-09-16 1,379.00 1,387.00 1,367.50 1,377.50 3.9M
2025-09-15 1,406.50 1,415.00 1,367.50 1,385.00 4.3M
2025-09-12 1,422.50 1,429.50 1,401.00 1,405.00 2.5M
2025-09-11 1,415.00 1,425.50 1,413.50 1,423.50 4.1M
2025-09-10 1,435.00 1,441.50 1,411.50 1,413.00 2.3M
2025-09-09 1,417.00 1,435.00 1,417.00 1,435.00 2.9M
2025-09-08 1,413.50 1,419.00 1,407.50 1,412.50 2.1M
2025-09-05 1,411.00 1,426.50 1,407.50 1,416.00 2.1M
2025-09-04 1,391.00 1,410.00 1,387.50 1,410.00 2.1M
2025-09-03 1,377.00 1,389.00 1,372.50 1,389.00 3.1M
2025-09-02 1,384.00 1,386.00 1,367.00 1,377.00 3.7M
2025-09-01 1,385.50 1,391.00 1,383.00 1,387.00 1.7M
2025-08-29 1,379.50 1,390.50 1,379.50 1,383.00 3.9M
2025-08-28 1,383.50 1,386.00 1,375.00 1,377.00 1.6M
2025-08-27 1,379.50 1,393.50 1,379.50 1,382.00 2.7M
2025-08-26 1,384.50 1,386.00 1,376.00 1,380.00 3.3M
2025-08-22 1,376.00 1,390.50 1,376.00 1,383.00 2.6M
2025-08-21 1,387.50 1,390.00 1,380.50 1,385.00 1.6M
2025-08-20 1,369.00 1,397.00 1,365.50 1,391.00 8.2M
2025-08-19 1,348.00 1,367.50 1,346.50 1,367.50 2.8M
2025-08-18 1,345.00 1,353.50 1,343.50 1,348.00 2.6M
2025-08-15 1,357.00 1,361.00 1,342.50 1,345.50 1.9M
2025-08-14 1,361.50 1,365.00 1,349.00 1,353.00 5.9M
2025-08-13 1,346.50 1,359.00 1,343.00 1,353.00 2.2M
2025-08-12 1,345.00 1,359.00 1,345.00 1,346.00 3.1M
2025-08-11 1,340.50 1,350.50 1,332.50 1,343.00 1.4M
2025-08-08 1,348.50 1,348.50 1,330.50 1,340.50 3.2M
2025-08-07 1,334.50 1,366.00 1,331.50 1,344.50 4.1M
2025-08-06 1,350.00 1,350.00 1,329.00 1,337.50 4.5M
2025-08-05 1,325.00 1,350.50 1,279.00 1,331.00 10.0M
2025-08-04 1,160.00 1,160.50 1,141.00 1,154.00 2.2M
2025-08-01 1,151.00 1,156.50 1,136.50 1,156.50 1.7M
2025-07-31 1,169.00 1,179.50 1,162.50 1,162.50 3.4M
2025-07-30 1,183.50 1,184.50 1,169.50 1,170.00 4.0M
2025-07-29 1,169.50 1,182.50 1,164.50 1,180.00 2.2M
2025-07-28 1,182.00 1,184.50 1,163.50 1,171.00 1.3M
2025-07-25 1,168.00 1,174.00 1,164.00 1,173.50 1.2M
2025-07-24 1,169.50 1,174.50 1,165.50 1,171.50 2.8M
2025-07-23 1,149.00 1,167.00 1,143.00 1,158.50 3.2M
2025-07-22 1,125.50 1,142.50 1,124.00 1,137.50 2.0M
2025-07-21 1,128.50 1,134.00 1,122.50 1,128.50 1.1M
2025-07-18 1,126.00 1,127.50 1,119.00 1,125.00 1.2M
2025-07-17 1,106.00 1,121.00 1,104.00 1,119.50 1.0M
2025-07-16 1,090.00 1,102.00 1,079.00 1,096.50 2.0M
2025-07-15 1,109.00 1,116.50 1,088.50 1,099.50 2.5M
2025-07-14 1,117.50 1,125.50 1,108.00 1,119.00 1.0M
2025-07-11 1,140.00 1,140.00 1,122.50 1,122.50 1.5M
2025-07-10 1,122.50 1,160.50 1,122.00 1,155.50 1.9M
2025-07-09 1,116.00 1,129.50 1,108.00 1,115.00 2.0M
2025-07-08 1,100.50 1,105.00 1,089.50 1,100.00 1.3M
2025-07-07 1,112.00 1,125.00 1,107.00 1,109.00 0.9M
2025-07-04 1,104.00 1,112.00 1,099.50 1,111.50 0.4M
2025-07-03 1,110.50 1,113.00 1,104.00 1,107.00 0.8M
2025-07-02 1,119.00 1,119.00 1,105.00 1,105.00 1.1M
2025-07-01 1,115.00 1,119.50 1,101.50 1,119.00 1.7M
2025-06-30 1,111.50 1,126.50 1,110.00 1,113.00 1.6M
2025-06-27 1,102.00 1,114.00 1,100.00 1,109.00 1.9M
2025-06-26 1,100.00 1,103.50 1,095.50 1,101.00 1.2M
2025-06-25 1,101.50 1,101.50 1,085.50 1,096.50 2.6M
2025-06-24 1,092.00 1,098.50 1,083.00 1,092.50 2.1M
2025-06-23 1,072.50 1,083.00 1,071.50 1,079.50 1.1M
2025-06-20 1,077.00 1,089.00 1,072.50 1,079.50 4.3M
2025-06-19 1,061.50 1,080.50 1,059.50 1,074.00 1.6M
2025-06-18 1,067.50 1,072.50 1,059.50 1,067.00 1.8M
2025-06-17 1,077.50 1,088.50 1,073.50 1,077.50 2.7M
2025-06-16 1,092.00 1,094.50 1,080.00 1,082.50 1.9M
2025-06-13 1,102.00 1,107.50 1,094.00 1,094.00 1.4M
2025-06-12 1,114.00 1,121.00 1,106.50 1,109.50 1.9M
2025-06-11 1,115.00 1,124.50 1,113.50 1,120.50 1.3M
2025-06-10 1,111.50 1,118.50 1,109.00 1,118.00 1.4M
2025-06-09 1,122.50 1,127.00 1,104.00 1,107.50 1.1M
2025-06-06 1,120.50 1,131.50 1,118.50 1,124.50 1.9M
2025-06-05 1,085.00 1,121.50 1,085.00 1,117.00 2.3M
2025-06-04 1,081.00 1,085.50 1,075.50 1,082.50 2.1M
2025-06-03 1,079.50 1,082.00 1,073.50 1,082.00 3.8M
2025-06-02 1,070.00 1,081.50 1,067.50 1,076.50 2.3M
2025-05-30 1,069.50 1,079.00 1,055.00 1,074.50 3.5M
2025-05-29 1,070.00 1,075.50 1,064.00 1,069.00 2.2M
2025-05-28 1,069.00 1,072.00 1,058.00 1,064.50 2.3M
2025-05-27 1,071.50 1,078.50 1,063.50 1,072.50 4.4M
2025-05-23 1,063.00 1,069.50 1,052.00 1,063.00 2.7M
2025-05-22 1,077.00 1,080.00 1,054.00 1,061.00 1.7M
2025-05-21 1,097.50 1,102.00 1,077.50 1,080.00 1.4M
2025-05-20 1,092.50 1,103.50 1,081.50 1,103.50 2.0M
2025-05-19 1,085.00 1,087.00 1,075.00 1,087.00 1.3M
2025-05-16 1,084.00 1,086.00 1,075.00 1,086.00 11.1M
2025-05-15 1,053.00 1,081.50 1,053.00 1,081.50 1.7M
2025-05-14 1,061.50 1,069.50 1,053.00 1,056.50 1.4M
2025-05-13 1,074.50 1,084.50 1,063.00 1,066.00 1.9M
2025-05-12 1,071.00 1,083.00 1,059.50 1,080.50 1.4M
2025-05-09 1,069.00 1,073.50 1,063.50 1,069.00 1.6M
2025-05-08 1,064.00 1,077.50 1,064.00 1,068.00 1.4M
2025-05-07 1,064.00 1,065.50 1,049.00 1,058.00 1.6M
2025-05-06 1,068.50 1,076.50 1,057.50 1,067.50 2.0M
2025-05-02 1,090.00 1,094.00 1,076.00 1,080.50 2.4M
2025-05-01 1,054.50 1,081.50 1,047.00 1,078.00 2.0M
2025-04-30 1,039.00 1,075.00 1,026.00 1,054.00 3.6M
2025-04-29 1,002.00 1,002.00 986.80 996.00 1.9M
2025-04-28 998.00 1,006.50 995.40 998.00 2.1M
2025-04-25 1,004.00 1,013.00 989.00 991.40 2.0M
2025-04-24 1,002.00 1,010.00 999.80 1,004.50 1.8M
2025-04-23 993.60 1,006.50 988.00 1,003.00 2.3M
2025-04-22 967.80 981.00 960.80 980.00 3.6M
2025-04-17 981.40 985.80 972.80 983.60 1.9M
2025-04-16 985.40 987.20 966.60 985.40 2.1M
2025-04-15 992.60 1,005.00 984.20 993.20 3.4M
2025-04-14 984.40 997.60 979.40 993.00 1.9M
2025-04-11 957.60 979.80 957.60 974.80 9.3M
2025-04-10 987.20 989.20 957.60 957.60 6.2M
2025-04-09 972.60 982.60 937.80 937.80 4.7M
2025-04-08 1,001.00 1,006.50 977.80 991.60 5.8M
2025-04-07 997.80 1,025.00 970.20 979.40 4.8M
2025-04-04 1,076.00 1,081.00 1,023.50 1,030.50 3.5M
2025-04-03 1,071.00 1,091.00 1,069.50 1,077.50 2.4M
2025-04-02 1,078.00 1,080.50 1,067.00 1,075.00 1.3M
2025-04-01 1,088.50 1,096.00 1,075.50 1,086.50 1.9M
2025-03-31 1,067.50 1,086.00 1,065.00 1,085.00 2.6M
2025-03-28 1,071.50 1,077.50 1,064.50 1,071.00 1.7M
2025-03-27 1,080.00 1,084.50 1,065.00 1,067.00 2.8M
2025-03-26 1,098.00 1,108.00 1,088.50 1,100.00 1.7M
2025-03-25 1,083.50 1,103.50 1,082.00 1,093.50 1.8M
2025-03-24 1,087.00 1,089.50 1,072.00 1,080.00 1.9M
2025-03-21 1,087.50 1,092.00 1,081.50 1,085.00 3.0M
2025-03-20 1,090.00 1,099.50 1,087.50 1,097.50 7.3M
2025-03-19 1,103.00 1,103.50 1,085.00 1,088.50 2.3M
2025-03-18 1,110.50 1,115.00 1,095.50 1,105.00 1.4M
2025-03-17 1,099.50 1,109.50 1,099.50 1,105.50 1.8M
2025-03-14 1,090.00 1,100.50 1,083.00 1,094.00 9.8M
2025-03-13 1,095.00 1,106.50 1,089.00 1,092.00 4.3M
2025-03-12 1,125.50 1,134.00 1,092.00 1,096.00 3.2M
2025-03-11 1,159.50 1,165.00 1,139.00 1,141.00 3.0M
2025-03-10 1,154.50 1,165.00 1,141.00 1,161.50 2.0M
2025-03-07 1,147.00 1,154.50 1,139.50 1,153.50 2.1M
2025-03-06 1,170.50 1,172.50 1,148.00 1,155.50 2.1M
2025-03-05 1,175.50 1,184.00 1,169.00 1,169.00 3.7M
2025-03-04 1,174.00 1,181.50 1,163.50 1,177.00 3.8M
2025-03-03 1,150.00 1,176.50 1,148.00 1,172.50 2.7M
2025-02-28 1,142.00 1,158.50 1,127.50 1,150.50 6.2M
2025-02-27 1,147.50 1,153.50 1,140.00 1,146.50 2.2M
2025-02-26 1,111.00 1,153.50 1,101.00 1,148.00 4.6M
2025-02-25 1,117.00 1,150.00 1,063.00 1,107.50 7.0M
2025-02-24 1,044.00 1,050.00 1,033.00 1,043.50 2.1M
2025-02-21 1,015.00 1,034.00 1,012.50 1,033.50 2.4M
2025-02-20 1,017.00 1,020.50 1,011.50 1,017.50 1.1M
2025-02-19 1,029.50 1,029.50 1,016.00 1,021.50 2.2M
2025-02-18 1,034.00 1,038.00 1,027.00 1,032.50 1.3M
2025-02-17 1,021.50 1,031.50 1,019.00 1,031.50 0.7M
2025-02-14 1,024.50 1,029.50 1,017.00 1,025.50 1.9M
2025-02-13 1,026.00 1,033.00 1,017.00 1,026.50 1.8M
2025-02-12 1,010.50 1,021.50 1,010.50 1,019.50 1.5M
2025-02-11 1,004.00 1,016.00 1,003.00 1,009.50 2.8M
2025-02-10 997.00 1,010.50 997.00 1,004.00 1.2M
2025-02-07 1,012.50 1,019.00 1,000.50 1,001.50 1.8M
2025-02-06 1,046.50 1,047.50 1,024.50 1,025.00 2.0M
2025-02-05 1,030.00 1,041.00 1,027.50 1,041.00 1.5M
2025-02-04 1,020.50 1,036.50 1,020.00 1,033.50 1.3M
2025-02-03 1,013.50 1,030.00 1,012.50 1,028.50 1.3M
2025-01-31 1,031.00 1,037.50 1,027.00 1,032.00 1.3M
2025-01-30 1,019.00 1,033.00 1,014.00 1,032.50 1.6M
2025-01-29 1,018.00 1,031.00 1,016.00 1,022.50 1.2M
2025-01-28 1,015.50 1,032.00 1,015.50 1,025.00 1.0M
2025-01-27 1,007.00 1,012.50 1,003.00 1,011.50 1.4M
2025-01-24 1,007.00 1,016.00 998.00 1,002.50 2.1M
2025-01-23 1,024.50 1,024.50 1,007.50 1,009.00 2.0M
2025-01-22 1,043.50 1,043.50 1,027.50 1,027.50 2.0M
2025-01-21 1,026.50 1,039.50 1,023.00 1,036.50 3.0M
2025-01-20 1,028.00 1,047.50 1,025.00 1,028.00 0.9M
2025-01-17 1,027.50 1,032.00 1,025.50 1,025.50 3.3M
2025-01-16 1,019.50 1,030.00 1,010.00 1,021.50 2.6M
2025-01-15 982.60 1,010.50 982.40 1,010.50 3.2M
2025-01-14 989.20 991.60 974.00 978.00 4.7M
2025-01-13 982.40 988.40 980.80 983.80 1.5M
2025-01-10 1,001.00 1,005.50 983.80 988.00 2.9M
2025-01-09 985.60 1,004.00 982.20 1,004.00 0.8M
2025-01-08 988.00 994.60 976.40 987.60 6.6M
2025-01-07 979.20 990.60 975.80 986.40 2.0M
2025-01-06 980.00 990.00 975.20 990.00 5.9M
2025-01-03 981.60 989.60 978.20 980.80 1.5M
2025-01-02 989.20 1,002.50 984.40 993.20 2.5M