S&PBmv Ipc Calidad (MXCN0)

MXCN0
🏛️ 墨西哥 →
463.27
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
07:30 469.22 469.22 468.13 468.21 274.1K
07:31 468.15 468.15 467.87 467.87 85.8K
07:32 468.29 468.54 468.06 468.06 45.2K
07:33 468.08 468.16 467.97 468.13 40.0K
07:34 468.41 468.41 468.11 468.23 179.6K
07:35 468.30 468.47 468.17 468.20 179.3K
07:36 468.24 468.32 468.24 468.32 274.7K
07:37 468.57 468.57 468.31 468.41 208.9K
07:38 468.62 468.63 468.58 468.61 126.8K
07:39 468.55 468.55 468.40 468.40 239.6K
07:40 468.29 468.45 468.29 468.31 84.1K
07:41 468.17 468.17 467.69 468.04 44.0K
07:42 468.23 468.23 468.09 468.13 76.6K
07:43 468.06 468.22 468.06 468.22 94.6K
07:44 468.24 468.24 468.08 468.19 305.8K
07:45 468.28 468.28 468.17 468.20 55.2K
07:46 468.29 468.35 468.21 468.21 55.5K
07:47 468.30 468.50 468.10 468.50 132.4K
07:48 468.40 468.40 468.10 468.10 69.4K
07:49 468.53 468.53 468.35 468.35 78.2K
07:50 468.27 468.27 467.91 467.98 71.0K
07:51 468.17 468.17 467.96 468.02 121.6K
07:52 467.96 468.03 467.93 467.95 122.1K
07:53 467.88 467.88 467.70 467.70 60.1K
07:54 467.65 467.65 467.55 467.55 55.5K
07:55 467.73 467.90 467.68 467.90 69.4K
07:56 467.92 467.95 467.89 467.90 152.7K
07:57 467.78 467.92 467.78 467.82 112.8K
07:58 467.78 467.78 467.49 467.54 364.9K
07:59 467.48 467.48 467.35 467.35 226.2K
08:00 467.20 467.21 467.07 467.20 98.1K
08:01 467.17 467.38 467.14 467.36 79.0K
08:02 467.00 467.00 466.75 466.75 152.2K
08:03 466.77 466.85 466.63 466.63 126.0K
08:04 466.71 466.71 466.54 466.54 83.6K
08:05 466.57 466.57 466.51 466.55 264.4K
08:06 466.50 466.50 466.42 466.47 195.1K
08:07 466.52 466.69 466.52 466.67 58.0K
08:08 466.76 466.86 466.75 466.75 41.8K
08:09 466.91 467.04 466.91 467.04 259.7K
08:10 466.99 466.99 466.79 466.84 71.3K
08:11 466.88 467.02 466.88 466.88 180.1K
08:12 466.90 466.94 466.74 466.74 87.3K
08:13 466.83 466.91 466.83 466.88 83.1K
08:14 466.89 466.89 466.77 466.77 48.9K
08:15 466.75 466.91 466.75 466.88 96.6K
08:16 466.88 467.05 466.87 467.05 111.6K
08:17 466.81 467.20 466.81 467.18 114.6K
08:18 467.28 467.35 467.28 467.35 242.0K
08:19 467.34 467.40 467.30 467.38 233.1K
08:20 467.36 467.36 467.29 467.32 145.8K
08:21 467.31 467.33 467.07 467.07 113.8K
08:22 467.19 467.32 467.19 467.32 67.4K
08:23 467.49 467.49 467.27 467.28 107.2K
08:24 467.31 467.46 467.31 467.41 53.0K
08:25 467.44 467.48 467.34 467.34 155.8K
08:26 467.30 467.41 467.30 467.41 221.5K
08:27 467.40 467.66 467.40 467.66 79.3K
08:28 467.79 468.11 467.68 468.11 298.1K
08:29 468.15 468.22 468.15 468.21 58.3K
08:30 468.22 468.41 468.22 468.41 115.7K
08:31 468.45 468.81 468.42 468.81 123.4K
08:32 468.71 468.75 468.66 468.66 79.4K
08:33 468.65 468.76 468.65 468.76 192.6K
08:34 468.77 468.91 468.77 468.83 257.7K
08:35 468.71 469.00 468.71 469.00 1,086.2K
08:36 468.96 468.99 468.83 468.84 136.9K
08:37 468.85 468.85 468.66 468.66 115.0K
08:38 468.34 468.34 468.24 468.28 104.0K
08:39 468.35 468.58 468.35 468.53 183.9K
08:40 468.60 468.69 468.58 468.68 162.9K
08:41 468.75 468.76 468.54 468.54 159.2K
08:42 468.42 468.66 468.42 468.66 993.3K
08:43 468.61 468.61 468.60 468.61 223.9K
08:44 468.53 468.58 468.40 468.58 336.6K
08:45 468.57 468.57 468.31 468.31 127.6K
08:46 468.39 468.40 468.29 468.29 143.2K
08:47 468.42 468.42 468.22 468.22 169.2K
08:48 468.22 468.22 468.09 468.13 183.7K
08:49 468.14 468.48 468.14 468.48 194.9K
08:50 468.53 468.53 468.44 468.44 102.2K
08:51 468.46 468.61 468.46 468.61 108.8K
08:52 468.62 468.72 468.62 468.72 101.8K
08:53 468.77 468.79 468.64 468.64 209.0K
08:54 468.39 468.43 468.39 468.43 613.2K
08:55 468.34 468.34 468.26 468.26 189.7K
08:56 468.23 468.24 468.01 468.01 215.8K
08:57 468.02 468.02 467.83 467.83 201.1K
08:58 467.87 468.28 467.87 468.28 1,472.8K
08:59 468.27 468.27 468.20 468.27 107.1K
09:00 468.17 468.17 467.96 467.96 148.5K
09:01 467.99 467.99 467.93 467.93 283.0K
09:02 467.88 467.96 467.88 467.91 168.0K
09:03 467.83 467.87 467.82 467.82 112.6K
09:04 467.87 467.95 467.87 467.89 112.0K
09:05 467.88 467.88 467.85 467.85 213.5K
09:06 467.81 467.86 467.74 467.86 157.9K
09:07 467.76 467.87 467.76 467.87 364.8K
09:08 467.68 467.75 467.57 467.57 268.4K
09:09 467.66 467.66 467.63 467.66 168.5K
09:10 467.56 467.57 467.54 467.54 219.0K
09:11 467.56 467.59 467.53 467.59 168.8K
09:12 467.62 467.88 467.62 467.87 250.6K
09:13 468.01 468.17 468.01 468.14 114.3K
09:14 468.30 468.36 468.15 468.15 209.6K
09:15 468.10 468.11 468.07 468.10 161.6K
09:16 467.99 468.14 467.99 468.14 224.1K
09:17 468.08 468.08 467.97 468.00 177.8K
09:18 467.98 468.01 467.95 467.95 326.6K
09:19 467.81 467.86 467.80 467.80 981.1K
09:20 467.82 467.84 467.81 467.84 180.0K
09:21 467.85 467.89 467.85 467.89 306.4K
09:22 467.89 467.89 467.65 467.65 263.4K
09:23 467.59 467.59 467.44 467.50 80.0K
09:24 467.53 467.53 467.34 467.38 136.9K
09:25 467.51 467.54 467.51 467.51 133.0K
09:26 467.48 467.48 467.39 467.39 142.4K
09:27 467.38 467.42 467.38 467.38 131.0K
09:28 467.42 467.49 467.36 467.36 173.1K
09:29 467.32 467.34 467.26 467.34 329.5K
09:30 467.35 467.41 467.33 467.33 165.2K
09:31 467.38 467.38 467.27 467.31 155.7K
09:32 467.34 467.35 467.31 467.34 112.7K
09:33 467.27 467.27 467.06 467.06 181.2K
09:34 467.19 467.25 467.19 467.25 178.5K
09:35 467.29 467.29 467.16 467.16 119.6K
09:36 467.12 467.12 466.89 466.89 184.5K
09:37 466.80 466.90 466.80 466.90 184.9K
09:38 467.03 467.03 466.91 466.91 174.4K
09:39 466.83 466.83 466.75 466.75 111.1K
09:40 466.82 466.88 466.82 466.86 117.3K
09:41 466.87 466.89 466.86 466.86 328.5K
09:42 466.77 466.78 466.72 466.72 214.7K
09:43 466.66 466.75 466.66 466.75 278.8K
09:44 466.74 466.78 466.72 466.78 146.2K
09:45 466.79 466.79 466.66 466.66 167.3K
09:46 466.61 466.62 466.60 466.60 249.2K
09:47 466.51 466.52 466.46 466.46 241.6K
09:48 466.51 466.53 466.48 466.53 185.1K
09:49 466.51 466.51 466.39 466.43 170.9K
09:50 466.40 466.40 466.25 466.26 251.2K
09:51 466.26 466.32 466.26 466.26 233.8K
09:52 466.19 466.19 465.84 465.84 118.2K
09:53 465.83 465.88 465.78 465.78 190.5K
09:54 465.78 465.78 465.69 465.73 147.9K
09:55 465.73 465.76 465.73 465.74 96.8K
09:56 465.75 465.87 465.75 465.87 107.6K
09:57 465.92 465.92 465.85 465.88 154.7K
09:58 465.89 465.94 465.86 465.86 136.9K
09:59 465.87 465.89 465.86 465.89 314.6K
10:00 465.91 465.96 465.91 465.96 177.7K
10:01 465.97 466.07 465.97 466.07 213.2K
10:02 466.05 466.05 465.85 465.85 113.1K
10:03 465.90 465.93 465.90 465.93 124.5K
10:04 465.90 465.98 465.90 465.91 83.8K
10:05 465.99 466.06 465.99 466.06 112.2K
10:06 466.05 466.15 466.05 466.15 108.0K
10:07 466.03 466.03 466.02 466.02 168.4K
10:08 465.91 465.91 465.77 465.77 83.4K
10:09 465.76 465.80 465.71 465.80 174.0K
10:10 465.74 465.74 465.61 465.61 191.2K
10:11 465.68 465.75 465.68 465.75 168.8K
10:12 465.61 465.66 465.61 465.66 166.2K
10:13 465.69 465.69 465.62 465.62 120.2K
10:14 465.58 465.58 465.52 465.52 65.9K
10:15 465.53 465.53 465.49 465.49 166.9K
10:16 465.44 465.44 465.42 465.42 188.0K
10:17 465.44 465.52 465.44 465.48 151.1K
10:18 465.51 465.61 465.50 465.61 147.4K
10:19 465.62 465.72 465.62 465.72 126.5K
10:20 465.75 465.75 465.71 465.74 86.0K
10:21 465.77 465.82 465.76 465.82 97.7K
10:22 465.85 465.85 465.74 465.74 201.9K
10:23 465.73 465.73 465.71 465.72 314.7K
10:24 465.75 465.79 465.72 465.79 126.8K
10:25 465.78 465.84 465.78 465.82 287.6K
10:26 465.75 465.78 465.75 465.75 89.3K
10:27 465.77 465.78 465.74 465.74 165.9K
10:28 465.74 465.74 465.71 465.71 202.4K
10:29 465.69 465.69 465.62 465.63 147.9K
10:30 465.70 465.70 465.69 465.69 150.4K
10:31 465.61 465.61 465.54 465.55 211.3K
10:32 465.53 465.56 465.53 465.56 176.5K
10:33 465.52 465.52 465.47 465.50 467.4K
10:34 465.57 465.57 465.45 465.51 125.0K
10:35 465.55 465.57 465.51 465.53 177.9K
10:36 465.45 465.45 465.35 465.36 149.8K
10:37 465.28 465.35 465.28 465.35 134.7K
10:38 465.33 465.33 465.29 465.32 141.8K
10:39 465.24 465.31 465.24 465.31 109.1K
10:40 465.25 465.32 465.25 465.32 110.9K
10:41 465.32 465.32 465.18 465.18 137.7K
10:42 465.22 465.31 465.22 465.28 113.2K
10:43 465.28 465.31 465.27 465.31 281.2K
10:44 465.25 465.28 465.22 465.28 101.7K
10:45 465.23 465.33 465.22 465.33 236.1K
10:46 465.30 465.30 465.24 465.24 342.6K
10:47 465.24 465.24 465.09 465.15 148.4K
10:48 465.12 465.17 465.12 465.17 265.7K
10:49 465.26 465.27 465.15 465.15 136.6K
10:50 465.13 465.20 465.13 465.15 67.8K
10:51 465.18 465.18 465.08 465.08 162.7K
10:52 465.11 465.14 465.11 465.12 142.3K
10:53 464.90 464.90 464.81 464.81 626.7K
10:54 464.82 464.85 464.82 464.83 378.2K
10:55 464.76 464.76 464.72 464.72 418.2K
10:56 464.70 464.70 464.62 464.69 240.1K
10:57 464.73 464.81 464.65 464.67 525.7K
10:58 464.71 464.82 464.71 464.76 166.1K
10:59 464.74 464.74 464.62 464.65 132.2K
11:00 464.69 464.69 464.58 464.58 272.1K
11:01 464.48 464.54 464.42 464.42 102.7K
11:02 464.43 464.43 464.20 464.20 216.9K
11:03 464.31 464.31 464.16 464.19 224.0K
11:04 464.20 464.25 464.11 464.13 140.3K
11:05 464.14 464.19 464.12 464.19 99.9K
11:06 464.11 464.11 463.99 463.99 197.5K
11:07 463.96 464.00 463.94 463.94 133.3K
11:08 463.94 463.94 463.82 463.93 271.6K
11:09 463.93 463.93 463.84 463.84 62.6K
11:10 463.76 463.82 463.76 463.79 160.7K
11:11 463.77 463.80 463.77 463.80 134.0K
11:12 463.80 463.80 463.73 463.73 264.0K
11:13 463.72 463.84 463.72 463.80 146.2K
11:14 463.88 463.93 463.79 463.80 172.3K
11:15 463.91 463.92 463.84 463.84 228.5K
11:16 463.81 463.85 463.78 463.85 135.9K
11:17 463.85 463.86 463.77 463.77 170.4K
11:18 463.77 463.77 463.57 463.57 156.9K
11:19 463.55 463.55 463.39 463.39 224.9K
11:20 463.31 463.37 463.31 463.37 173.4K
11:21 463.44 463.44 463.36 463.40 208.4K
11:22 463.34 463.34 463.19 463.19 91.4K
11:23 463.28 463.28 463.13 463.13 260.4K
11:24 463.00 463.02 463.00 463.02 131.8K
11:25 463.00 463.06 463.00 463.02 387.9K
11:26 463.06 463.06 462.89 462.89 322.5K
11:27 462.97 462.97 462.84 462.84 179.9K
11:28 462.86 462.89 462.82 462.88 100.5K
11:29 462.90 462.96 462.90 462.91 137.7K
11:30 462.98 463.05 462.98 462.99 81.4K
11:31 463.00 463.01 462.86 462.91 235.5K
11:32 462.92 463.02 462.78 462.78 139.4K
11:33 462.71 462.71 462.53 462.53 136.1K
11:34 462.48 462.59 462.42 462.42 225.5K
11:35 462.45 462.49 462.45 462.46 218.1K
11:36 462.51 462.53 462.48 462.48 297.0K
11:37 462.58 462.78 462.58 462.78 141.0K
11:38 462.73 462.73 462.65 462.65 139.8K
11:39 462.69 462.74 462.68 462.74 282.1K
11:40 462.76 462.80 462.76 462.77 300.0K
11:41 462.79 462.90 462.76 462.76 169.5K
11:42 462.74 462.74 462.52 462.52 189.9K
11:43 462.63 462.63 462.40 462.40 131.6K
11:44 462.43 462.44 462.36 462.44 161.3K
11:45 462.43 462.88 462.42 462.88 308.6K
11:46 462.94 463.06 462.94 463.06 7,134.8K
11:47 463.03 463.29 463.03 463.29 171.7K
11:48 463.23 463.35 463.23 463.30 126.4K
11:49 463.26 463.26 463.14 463.18 152.5K
11:50 463.30 463.36 463.21 463.36 268.9K
11:51 463.33 463.37 463.22 463.22 324.2K
11:52 463.22 463.37 463.22 463.36 136.9K
11:53 463.33 463.37 463.30 463.30 156.9K
11:54 463.31 463.35 463.31 463.31 143.5K
11:55 463.37 463.50 463.37 463.50 153.4K
11:56 463.60 463.60 463.42 463.49 5,157.9K
11:57 463.51 463.59 463.44 463.52 172.7K
11:58 463.50 463.50 463.40 463.47 265.0K
11:59 463.40 463.40 463.16 463.20 298.3K
12:00 463.25 463.25 463.18 463.19 259.8K
12:01 463.18 463.18 462.96 463.02 202.2K
12:02 462.99 463.18 462.99 463.18 126.1K
12:03 463.26 463.36 463.26 463.36 156.2K
12:04 463.38 463.43 463.38 463.38 136.3K
12:05 463.35 463.52 463.35 463.52 137.5K
12:06 463.49 463.72 463.49 463.66 197.9K
12:07 463.68 463.68 463.60 463.63 155.7K
12:08 463.66 463.66 463.57 463.58 114.2K
12:09 463.87 463.96 463.83 463.96 232.7K
12:10 463.98 463.98 463.72 463.72 127.6K
12:11 463.75 463.80 463.58 463.58 139.9K
12:12 463.62 463.75 463.62 463.62 93.2K
12:13 463.69 463.71 463.66 463.68 1,895.7K
12:14 463.70 463.71 463.61 463.61 3,835.0K
12:15 463.61 463.62 463.61 463.61 130.1K
12:16 463.59 463.64 463.59 463.63 101.7K
12:17 463.58 463.79 463.54 463.79 311.3K
12:18 463.84 463.85 463.75 463.82 129.3K
12:19 463.84 463.85 463.79 463.79 173.1K
12:20 463.86 463.86 463.80 463.81 206.0K
12:21 463.86 463.91 463.86 463.89 284.4K
12:22 463.76 463.81 463.72 463.81 199.9K
12:23 463.84 463.84 463.82 463.82 215.0K
12:24 463.85 463.85 463.79 463.79 241.4K
12:25 463.78 463.80 463.73 463.80 165.1K
12:26 463.85 463.85 463.68 463.68 117.7K
12:27 463.66 463.69 463.62 463.69 205.8K
12:28 463.71 463.94 463.71 463.94 155.4K
12:29 463.92 464.05 463.92 464.03 167.9K
12:30 464.05 464.05 463.97 463.99 187.9K
12:31 463.92 464.09 463.89 464.09 259.8K
12:32 464.16 464.20 464.16 464.20 169.0K
12:33 464.18 464.20 464.08 464.08 211.3K
12:34 464.07 464.07 463.95 463.98 233.4K
12:35 464.00 464.08 463.80 463.80 257.7K
12:36 463.75 463.93 463.75 463.93 155.4K
12:37 463.93 463.93 463.87 463.90 145.5K
12:38 463.87 463.87 463.77 463.77 600.2K
12:39 463.77 463.78 463.77 463.77 273.8K
12:40 463.64 463.77 463.64 463.77 227.1K
12:41 463.87 464.08 463.87 464.08 201.2K
12:42 464.08 464.15 464.07 464.15 547.1K
12:43 464.17 464.17 463.98 463.98 229.7K
12:44 463.90 463.90 463.84 463.84 340.6K
12:45 463.89 463.91 463.84 463.91 119.8K
12:46 463.88 463.88 463.85 463.86 127.3K
12:47 463.87 464.02 463.87 463.98 257.0K
12:48 464.00 464.12 463.98 463.98 267.4K
12:49 463.93 463.93 463.86 463.86 256.8K
12:50 463.76 463.79 463.76 463.79 247.5K
12:51 463.70 463.78 463.70 463.75 331.1K
12:52 463.86 463.93 463.86 463.92 135.3K
12:53 463.88 463.91 463.88 463.91 150.7K
12:54 463.88 463.92 463.86 463.92 465.2K
12:55 463.87 463.95 463.87 463.87 256.9K
12:56 463.83 463.83 463.71 463.72 204.0K
12:57 463.79 463.85 463.75 463.85 141.1K
12:58 463.85 463.85 463.80 463.84 174.4K
12:59 463.81 463.85 463.81 463.85 149.8K
13:00 463.86 463.94 463.86 463.88 156.4K
13:01 463.82 463.87 463.74 463.87 201.5K
13:02 463.88 463.90 463.83 463.90 195.8K
13:03 463.84 463.84 463.79 463.79 177.5K
13:04 463.79 463.79 463.71 463.77 244.8K
13:05 463.67 463.71 463.66 463.66 194.4K
13:06 463.85 463.85 463.58 463.58 320.4K
13:07 463.60 463.61 463.55 463.55 282.1K
13:08 463.41 463.41 463.30 463.39 175.6K
13:09 463.35 463.49 463.35 463.41 381.1K
13:10 463.46 463.63 463.46 463.63 245.1K
13:11 463.61 463.68 463.61 463.62 217.5K
13:12 463.64 463.64 463.54 463.54 186.4K
13:13 463.54 463.54 463.51 463.51 206.0K
13:14 463.65 463.66 463.64 463.66 325.5K
13:15 463.60 463.60 463.45 463.45 306.4K
13:16 463.46 463.59 463.46 463.59 247.2K
13:17 463.53 463.56 463.53 463.56 471.4K
13:18 463.54 463.69 463.51 463.69 321.4K
13:19 463.72 463.92 463.68 463.92 256.4K
13:20 463.64 463.64 463.54 463.59 158.4K
13:21 463.61 463.63 463.60 463.60 227.7K
13:22 463.52 463.52 463.43 463.43 191.2K
13:23 463.49 463.49 463.20 463.35 354.8K
13:24 463.41 463.41 463.32 463.32 351.4K
13:25 463.39 463.39 463.21 463.21 412.3K
13:26 463.31 463.41 463.14 463.14 369.8K
13:27 463.17 463.30 463.17 463.22 359.2K
13:28 463.22 463.22 463.07 463.15 394.2K
13:29 463.19 463.25 463.18 463.25 277.8K
13:30 463.18 463.26 463.18 463.19 333.3K
13:31 463.17 463.17 463.13 463.16 185.1K
13:32 463.14 463.26 463.14 463.20 494.8K
13:33 463.06 463.13 463.06 463.13 374.8K
13:34 463.18 463.18 463.03 463.03 502.7K
13:35 463.17 463.18 463.10 463.10 361.4K
13:36 463.14 463.24 463.14 463.20 278.3K
13:37 463.26 463.26 463.07 463.07 404.0K
13:38 463.12 463.15 463.10 463.10 423.4K
13:39 463.16 463.17 463.04 463.04 560.6K
13:40 463.10 463.39 463.10 463.33 1,050.4K
13:41 463.32 463.40 463.32 463.40 901.5K
13:42 463.45 463.52 463.45 463.47 1,234.6K
13:43 463.48 463.51 463.43 463.51 1,083.0K
13:44 463.45 463.45 463.32 463.32 1,035.9K
13:45 463.33 463.40 463.33 463.40 920.6K
13:46 463.46 463.46 463.24 463.24 1,174.8K
13:47 463.28 463.28 463.12 463.12 1,532.0K
13:48 463.21 463.21 463.15 463.19 1,242.9K
13:49 463.14 463.14 463.04 463.04 1,140.6K
13:50 463.09 463.09 463.03 463.03 1,271.7K
13:51 463.08 463.18 463.08 463.10 1,248.2K
13:52 463.12 463.14 463.07 463.07 1,197.0K
13:53 463.14 463.14 463.01 463.01 1,157.4K
13:54 462.93 463.06 462.93 463.06 1,457.2K
13:55 462.89 463.26 462.89 463.14 1,853.1K
13:56 463.12 463.23 463.12 463.16 1,316.7K
13:57 463.18 463.20 463.08 463.08 2,411.2K
13:58 463.15 463.25 463.15 463.20 1,723.2K
13:59 463.39 463.43 463.13 463.13 1,418.9K
14:00 462.81 462.81 462.81 462.81 77,316.7K
14:01 462.81 462.81 462.81 462.81 0.0K
14:02 462.81 462.81 462.81 462.81 0.0K
14:03 462.81 462.81 462.81 462.81 0.0K
14:04 462.81 462.81 462.81 462.81 0.0K
14:05 462.81 462.81 462.81 462.81 0.0K
14:06 462.81 462.81 462.81 462.81 0.0K
14:07 462.81 462.81 462.81 462.81 0.0K
14:08 462.81 462.81 462.81 462.81 0.0K
14:09 462.81 462.81 462.81 462.81 0.0K
14:10 462.81 462.81 462.81 462.81 0.0K
14:11 462.81 462.81 462.81 462.81 0.0K
14:12 462.81 462.81 462.81 462.81 0.0K
14:13 462.81 462.81 462.81 462.81 0.0K
14:14 462.81 462.81 462.81 462.81 0.0K
14:15 462.81 462.81 462.81 462.81 0.0K
14:16 462.81 462.81 462.81 462.81 0.0K
14:17 462.81 462.81 462.81 462.81 0.0K
14:18 462.81 462.81 462.81 462.81 0.0K
14:19 462.81 462.81 462.81 462.81 0.0K
14:20 462.81 462.81 462.81 462.81 262.3K
14:21 462.81 462.81 462.81 462.81 0.0K
14:22 462.81 463.29 462.81 463.29 0.0K
14:23 463.29 463.29 463.29 463.29 0.0K
14:24 463.29 463.29 463.29 463.29 0.0K
14:25 463.29 463.29 463.29 463.29 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 461.53 466.32 461.53 463.27 163.1M
2025-09-25 462.77 465.74 460.95 461.52 144.5M
2025-09-24 469.22 469.22 462.36 462.81 196.7M
2025-09-23 465.01 469.22 463.77 468.30 187.2M
2025-09-22 459.15 465.41 458.66 464.90 127.1M
2025-09-19 460.20 462.39 458.97 459.64 1,147.7M
2025-09-18 461.15 461.84 455.13 460.02 257.4M
2025-09-17 462.98 463.95 460.14 461.13 225.3M
2025-09-15 463.48 465.18 462.32 463.70 138.3M
2025-09-12 463.31 464.77 461.51 463.39 162.9M
2025-09-11 457.51 465.94 457.51 462.67 207.4M
2025-09-10 456.99 458.86 455.99 456.36 161.4M
2025-09-09 458.63 458.63 454.89 457.22 179.6M
2025-09-08 458.21 458.83 455.83 458.54 181.4M
2025-09-05 454.67 458.87 454.67 457.98 192.7M
2025-09-04 453.16 455.07 451.45 453.78 180.9M
2025-09-03 452.25 455.11 450.83 453.09 197.3M
2025-09-02 447.23 452.71 444.13 452.18 163.0M
2025-09-01 444.94 447.27 444.13 446.91 24.8M
2025-08-29 447.41 447.41 443.68 444.75 181.2M
2025-08-28 442.91 448.21 441.76 446.97 165.7M
2025-08-27 438.11 443.48 434.69 443.03 182.4M
2025-08-26 439.85 441.80 437.33 437.92 380.3M
2025-08-25 445.53 445.86 439.52 440.13 135.3M
2025-08-22 442.31 446.80 441.45 445.47 284.6M
2025-08-21 440.12 444.04 439.44 442.72 214.9M
2025-08-20 441.39 443.42 439.76 440.39 120.3M
2025-08-19 441.09 443.32 440.92 441.99 142.1M
2025-08-18 442.38 443.08 439.51 442.04 135.9M
2025-08-15 440.65 443.81 440.65 442.21 95.1M
2025-08-14 444.22 444.22 439.53 440.71 105.3M
2025-08-13 445.63 446.45 443.88 444.63 168.4M
2025-08-12 443.19 446.85 442.17 445.60 171.2M
2025-08-11 441.33 444.14 440.07 443.41 142.1M
2025-08-08 444.01 445.79 441.02 441.51 113.8M
2025-08-07 437.83 445.07 437.83 444.19 175.1M
2025-08-06 435.44 440.16 435.44 437.48 161.0M
2025-08-05 432.37 436.69 432.37 435.50 140.5M
2025-08-04 434.99 435.45 431.06 433.02 173.8M
2025-08-01 438.41 438.41 432.67 435.40 149.6M
2025-07-31 437.91 441.15 436.95 437.83 205.7M
2025-07-30 442.63 443.41 437.26 438.18 198.7M
2025-07-29 437.81 443.47 434.55 442.69 175.2M
2025-07-28 437.23 439.17 433.53 438.02 196.9M
2025-07-25 435.50 437.49 433.08 437.23 153.9M
2025-07-24 434.02 436.26 432.91 435.80 229.0M
2025-07-23 426.50 432.74 426.48 432.32 323.1M
2025-07-22 431.27 431.94 425.56 425.95 266.9M
2025-07-21 434.91 435.66 429.04 431.10 214.4M
2025-07-18 437.50 438.02 433.65 434.84 174.4M
2025-07-17 435.03 439.32 435.03 437.68 218.5M
2025-07-16 437.40 437.88 434.80 435.30 182.6M
2025-07-15 436.28 437.82 434.09 437.26 191.9M
2025-07-14 436.20 436.62 432.92 436.21 153.1M
2025-07-11 435.28 437.46 432.19 436.32 152.2M
2025-07-10 435.62 436.10 433.08 435.60 170.3M
2025-07-09 437.88 438.24 434.44 435.06 183.0M
2025-07-08 439.73 440.58 435.44 437.88 141.5M
2025-07-07 444.75 445.20 439.28 439.82 134.3M
2025-07-04 444.02 445.12 443.87 444.68 20.7M
2025-07-03 445.16 447.86 442.39 444.02 156.5M
2025-07-02 442.24 446.07 442.21 444.95 239.6M
2025-07-01 439.46 442.80 438.20 442.16 158.7M
2025-06-30 439.79 442.48 438.83 439.18 177.0M
2025-06-27 439.48 442.80 438.42 439.38 152.1M
2025-06-26 435.64 440.34 433.93 439.40 144.2M
2025-06-25 433.78 436.20 433.78 435.56 335.6M
2025-06-24 429.51 434.93 429.51 434.36 160.3M
2025-06-23 430.84 431.19 426.73 429.86 149.0M
2025-06-20 430.90 432.54 428.42 431.45 1,139.2M
2025-06-19 433.42 433.42 430.23 430.72 33.8M
2025-06-18 434.01 435.25 430.62 432.89 169.5M
2025-06-17 437.09 437.74 433.46 434.30 169.1M
2025-06-16 440.38 442.40 437.05 437.46 189.6M
2025-06-13 442.81 442.81 439.24 439.87 174.2M
2025-06-12 443.78 445.99 441.53 443.51 209.5M
2025-06-11 445.37 447.33 443.05 443.28 217.9M
2025-06-10 442.43 445.95 441.62 445.63 167.2M
2025-06-09 446.05 447.36 442.37 443.58 110.4M
2025-06-06 442.91 446.23 439.45 445.34 159.8M
2025-06-05 440.83 444.28 440.83 443.14 162.5M
2025-06-04 441.07 443.71 440.34 440.75 199.1M
2025-06-03 441.70 443.45 439.31 441.61 183.8M
2025-06-02 442.61 448.20 440.13 441.43 197.7M
2025-05-30 445.19 445.30 441.75 442.09 514.0M
2025-05-29 446.88 449.81 445.19 445.58 173.1M
2025-05-28 445.38 449.29 444.75 446.94 228.0M
2025-05-27 445.14 454.27 445.01 447.00 233.8M
2025-05-26 444.47 445.59 443.81 445.08 30.8M
2025-05-23 440.86 445.32 437.49 444.50 171.6M
2025-05-22 445.80 446.59 440.75 441.56 183.1M
2025-05-21 445.37 447.86 444.58 446.78 176.5M
2025-05-20 446.83 449.59 445.29 445.70 209.7M
2025-05-19 444.02 450.30 441.97 447.53 175.3M
2025-05-16 442.35 445.47 441.51 443.86 123.0M
2025-05-15 440.79 444.17 437.35 442.63 163.3M
2025-05-14 441.17 441.52 438.08 441.22 177.2M
2025-05-13 436.58 444.56 434.44 440.50 197.0M
2025-05-12 438.97 440.65 430.51 436.48 164.6M
2025-05-09 437.60 441.49 436.36 437.06 167.7M
2025-05-08 445.26 448.44 438.07 438.71 203.6M
2025-05-07 439.94 446.24 438.85 445.42 236.4M
2025-05-06 428.49 441.04 427.68 440.54 175.2M
2025-05-05 428.14 429.24 425.19 428.68 123.6M
2025-05-02 427.72 432.37 425.57 428.29 197.4M
2025-05-01 423.71 427.80 421.29 427.10 232.3M
2025-04-30 423.71 427.80 421.29 427.10 232.3M
2025-04-29 435.88 436.25 423.19 423.75 258.9M
2025-04-28 437.33 439.73 435.27 436.11 211.6M
2025-04-25 432.96 438.19 431.26 437.11 222.3M
2025-04-24 428.33 436.47 427.66 433.19 244.7M
2025-04-23 418.31 429.59 418.31 428.23 240.7M
2025-04-22 411.33 418.04 411.33 417.66 249.2M
2025-04-21 408.45 412.36 408.31 411.61 164.2M
2025-04-16 404.89 412.50 404.60 407.85 180.6M
2025-04-15 405.03 407.02 403.45 404.65 168.2M
2025-04-14 399.78 409.39 399.78 405.10 128.3M
2025-04-11 399.99 403.48 398.59 399.59 187.3M
2025-04-10 407.69 407.69 398.96 399.81 213.3M
2025-04-09 391.16 409.00 387.24 407.59 287.5M
2025-04-08 392.78 399.45 389.57 390.99 256.4M
2025-04-07 399.55 403.18 386.63 391.18 483.4M
2025-04-04 419.77 419.77 398.86 400.66 184.0M
2025-04-03 414.75 427.00 411.74 421.04 274.7M
2025-04-02 412.35 417.20 410.27 416.79 181.8M
2025-04-01 407.17 413.21 405.67 412.87 222.8M
2025-03-31 410.02 410.02 403.26 406.74 205.3M
2025-03-28 411.84 412.80 405.97 410.56 198.5M
2025-03-27 409.66 413.25 409.00 412.55 226.5M
2025-03-26 412.13 413.10 409.30 409.98 197.2M
2025-03-25 407.44 412.45 407.44 411.97 193.0M
2025-03-24 406.59 409.26 405.41 407.53 159.6M
2025-03-21 410.43 410.43 404.82 405.93 739.5M
2025-03-20 409.44 410.53 407.58 410.19 259.1M
2025-03-19 407.09 411.87 406.34 409.28 222.2M
2025-03-18 405.97 410.15 405.97 407.25 211.3M
2025-03-14 400.77 406.03 400.29 405.17 251.8M
2025-03-13 399.58 401.09 397.93 399.87 191.3M
2025-03-12 396.81 400.31 394.98 399.83 246.3M
2025-03-11 398.24 399.30 393.21 396.89 224.8M
2025-03-10 406.67 406.67 395.66 398.12 201.8M
2025-03-07 407.14 408.28 400.42 406.48 207.5M
2025-03-06 407.17 412.32 404.38 407.33 260.6M
2025-03-05 404.78 407.43 403.57 407.09 218.3M
2025-03-04 402.88 406.74 393.66 404.45 280.8M
2025-03-03 406.58 414.25 402.85 403.43 189.0M
2025-02-28 407.14 409.13 404.78 407.00 658.7M
2025-02-27 413.29 413.29 404.44 406.51 249.9M
2025-02-26 412.23 414.30 409.98 412.80 250.1M
2025-02-25 418.75 418.75 411.97 412.34 240.3M
2025-02-24 417.44 420.04 413.31 418.26 169.5M
2025-02-21 421.40 421.73 415.82 417.59 104.1M
2025-02-20 419.89 423.17 417.84 421.38 152.0M
2025-02-19 422.87 423.43 418.95 419.48 253.0M
2025-02-18 421.81 425.25 419.11 423.43 181.0M
2025-02-17 420.50 421.96 417.95 421.60 28.9M
2025-02-14 419.80 422.18 419.34 420.62 300.2M
2025-02-13 418.03 421.59 416.53 419.66 213.6M
2025-02-12 411.08 418.67 409.54 417.47 249.0M
2025-02-11 408.23 411.56 406.04 410.83 211.4M
2025-02-10 407.78 411.25 407.52 407.98 210.5M
2025-02-07 405.17 408.30 404.87 407.48 180.5M
2025-02-06 402.14 405.53 400.38 405.10 267.7M
2025-02-05 402.99 409.29 400.51 401.90 246.7M
2025-02-04 398.93 404.69 398.13 403.41 266.2M
2025-01-31 404.03 407.06 396.84 398.39 237.0M
2025-01-30 401.21 407.93 401.16 404.28 182.2M
2025-01-29 398.28 401.54 395.83 400.82 185.3M
2025-01-28 398.35 401.19 397.14 398.88 200.7M
2025-01-27 395.32 399.96 394.28 398.40 147.1M
2025-01-24 393.49 397.39 393.33 396.38 196.4M
2025-01-23 392.85 395.70 388.41 393.48 212.3M
2025-01-22 388.67 395.78 387.40 392.52 255.6M
2025-01-21 386.22 391.59 385.23 388.43 160.6M
2025-01-20 384.46 387.00 384.36 386.48 51.7M
2025-01-17 384.24 387.65 384.18 384.69 152.4M
2025-01-16 385.20 385.84 382.85 384.12 204.8M
2025-01-15 382.66 385.56 381.79 384.90 206.9M
2025-01-14 381.92 385.11 380.75 381.89 193.3M
2025-01-13 380.84 383.35 379.19 382.29 175.9M
2025-01-10 383.61 384.68 379.28 380.85 166.9M
2025-01-09 382.32 388.81 382.32 384.02 80.8M
2025-01-08 385.35 385.35 381.00 382.23 162.2M
2025-01-07 380.53 386.45 380.53 385.26 150.0M
2025-01-06 379.80 386.36 379.23 380.19 146.4M
2025-01-03 383.90 384.21 377.91 378.58 118.6M
2025-01-02 383.17 385.37 382.87 383.81 93.0M