S&PBmv Ipc In Imp A Cor Plzo (MXRD0)

MXMM0
🏛️ 墨西哥 →
524.68
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
07:30 522.68 523.74 522.68 523.45 1,466.8K
07:31 523.80 523.96 523.73 523.74 54.4K
07:32 523.68 524.34 523.68 524.34 58.3K
07:33 524.00 524.15 524.00 524.01 38.2K
07:34 523.86 524.38 523.78 523.78 319.7K
07:35 524.01 524.09 524.01 524.06 161.6K
07:36 523.99 524.18 523.99 524.14 60.0K
07:37 524.15 524.18 524.10 524.18 36.2K
07:38 524.26 524.35 524.07 524.07 18.4K
07:39 524.09 525.94 524.05 525.94 97.9K
07:40 525.44 525.51 525.44 525.50 17.8K
07:41 525.22 525.22 524.92 524.92 61.8K
07:42 525.20 525.41 525.20 525.41 40.8K
07:43 525.81 527.05 525.81 527.05 132.3K
07:44 526.85 526.85 526.57 526.57 87.9K
07:45 526.60 526.60 525.77 525.77 27.0K
07:46 525.72 526.03 525.68 526.03 28.4K
07:47 526.04 527.17 526.03 527.17 177.4K
07:48 527.12 527.12 526.73 526.73 23.5K
07:49 526.93 526.93 526.59 526.59 132.4K
07:50 526.54 526.73 526.54 526.62 41.1K
07:51 526.59 526.62 526.41 526.62 653.0K
07:52 526.67 526.67 526.38 526.50 33.3K
07:53 527.08 527.08 526.85 526.86 98.8K
07:54 527.26 527.26 527.06 527.06 65.7K
07:55 526.65 526.65 526.45 526.62 48.3K
07:56 527.06 527.06 526.52 526.52 48.4K
07:57 526.42 526.42 526.35 526.35 23.0K
07:58 526.37 526.37 526.07 526.11 62.5K
07:59 525.85 525.90 525.77 525.90 97.9K
08:00 525.95 525.98 525.77 525.79 157.9K
08:01 525.60 525.60 525.30 525.30 74.2K
08:02 525.21 525.21 524.86 524.86 135.5K
08:03 524.95 525.29 524.95 525.29 116.2K
08:04 525.30 525.59 525.06 525.59 217.4K
08:05 525.61 525.90 525.61 525.90 129.6K
08:06 525.78 525.79 525.69 525.69 85.8K
08:07 525.64 525.69 525.62 525.66 42.4K
08:08 525.49 525.49 525.12 525.12 122.5K
08:09 525.11 525.11 524.94 525.01 127.6K
08:10 524.94 525.51 524.83 525.51 138.8K
08:11 525.43 525.43 525.37 525.37 19.8K
08:12 525.34 525.34 525.28 525.33 47.0K
08:13 525.36 525.66 525.36 525.52 64.1K
08:14 525.95 525.95 525.68 525.68 192.2K
08:15 525.59 525.87 525.48 525.87 161.9K
08:16 525.78 525.92 525.76 525.91 96.8K
08:17 526.12 526.12 525.61 525.61 101.2K
08:18 525.63 526.32 525.63 526.11 244.9K
08:19 526.05 526.40 526.05 526.40 207.6K
08:20 526.28 526.28 525.85 525.85 56.9K
08:21 525.88 525.88 525.73 525.73 105.1K
08:22 525.61 525.99 525.60 525.99 62.5K
08:23 526.23 526.87 526.23 526.87 225.5K
08:24 526.75 526.76 526.62 526.62 38.0K
08:25 526.74 526.74 526.34 526.34 52.7K
08:26 526.24 526.35 526.15 526.35 103.7K
08:27 526.41 526.41 526.25 526.25 22.6K
08:28 526.21 526.28 526.11 526.11 394.3K
08:29 526.01 526.05 526.01 526.05 70.9K
08:30 525.90 525.98 525.84 525.98 86.2K
08:31 526.03 526.03 525.81 525.87 70.9K
08:32 525.87 525.98 525.79 525.85 78.6K
08:33 525.80 525.84 525.79 525.84 105.8K
08:34 525.78 525.92 525.78 525.92 52.9K
08:35 525.85 525.86 525.84 525.84 61.2K
08:36 525.80 526.12 525.57 526.12 218.2K
08:37 526.08 526.44 526.06 526.44 101.9K
08:38 526.38 526.70 526.32 526.70 192.3K
08:39 526.81 526.81 526.47 526.47 86.9K
08:40 526.60 526.68 526.60 526.62 82.8K
08:41 526.54 526.68 526.54 526.68 57.9K
08:42 526.48 526.48 526.27 526.27 141.6K
08:43 526.22 526.26 526.11 526.11 91.4K
08:44 526.42 526.48 526.10 526.32 104.0K
08:45 526.35 527.17 526.35 527.10 290.4K
08:46 527.02 527.02 526.67 526.70 224.0K
08:47 527.04 528.12 527.04 527.86 392.2K
08:48 527.84 527.84 527.71 527.71 271.2K
08:49 527.81 527.95 527.81 527.85 131.9K
08:50 528.09 528.50 527.89 528.50 214.4K
08:51 528.30 528.30 528.26 528.26 110.3K
08:52 528.15 528.15 527.69 527.69 394.5K
08:53 527.63 527.63 527.50 527.53 58.8K
08:54 527.51 527.52 527.49 527.50 60.7K
08:55 527.56 527.62 527.56 527.58 76.2K
08:56 527.54 527.54 527.22 527.22 134.5K
08:57 527.14 527.41 527.14 527.30 131.0K
08:58 527.38 527.38 527.30 527.37 55.7K
08:59 527.18 527.32 527.06 527.32 619.6K
09:00 527.16 527.20 527.11 527.20 101.5K
09:01 527.11 527.11 526.89 526.89 55.7K
09:02 526.91 526.94 526.88 526.92 51.1K
09:03 526.78 526.87 526.71 526.87 73.4K
09:04 526.93 526.97 526.81 526.81 63.6K
09:05 526.74 526.89 526.74 526.89 53.7K
09:06 526.88 526.88 526.77 526.77 58.9K
09:07 526.76 526.76 526.63 526.63 47.4K
09:08 526.45 526.48 526.45 526.46 37.9K
09:09 526.47 526.55 526.45 526.45 65.1K
09:10 526.48 526.48 526.38 526.42 50.2K
09:11 526.45 526.51 526.45 526.51 80.7K
09:12 526.51 526.51 526.37 526.37 292.4K
09:13 526.26 526.26 526.12 526.15 90.2K
09:14 526.15 526.15 526.14 526.14 66.1K
09:15 526.12 526.14 526.08 526.08 78.3K
09:16 526.13 526.16 525.98 525.98 78.6K
09:17 525.99 526.01 525.94 525.94 79.9K
09:18 525.89 526.16 525.89 526.16 98.7K
09:19 526.14 526.25 526.14 526.21 107.6K
09:20 526.26 526.26 526.21 526.22 37.8K
09:21 526.14 526.17 526.05 526.10 80.1K
09:22 526.05 526.05 526.01 526.05 77.3K
09:23 526.16 526.52 526.16 526.52 110.3K
09:24 526.50 526.54 526.45 526.54 85.4K
09:25 526.53 526.63 526.45 526.45 140.9K
09:26 526.55 526.55 526.48 526.48 62.4K
09:27 526.54 526.54 526.42 526.51 51.5K
09:28 526.45 526.52 526.40 526.40 60.7K
09:29 526.45 526.55 526.40 526.55 174.9K
09:30 526.51 526.51 526.44 526.48 1,230.6K
09:31 526.52 526.52 526.46 526.48 83.2K
09:32 526.37 526.43 526.32 526.32 123.6K
09:33 526.33 526.33 526.19 526.23 89.6K
09:34 526.24 526.28 526.24 526.25 176.8K
09:35 526.32 526.39 526.32 526.39 154.6K
09:36 526.35 526.51 526.35 526.47 71.3K
09:37 526.62 526.62 526.56 526.58 38.0K
09:38 526.59 526.59 526.35 526.35 155.2K
09:39 526.27 526.29 525.94 525.94 312.6K
09:40 525.88 525.88 525.68 525.68 99.8K
09:41 525.63 525.66 525.63 525.65 156.4K
09:42 525.61 525.64 525.60 525.60 81.3K
09:43 525.97 525.99 525.60 525.99 129.5K
09:44 525.95 525.95 525.66 525.66 99.6K
09:45 525.67 525.70 525.62 525.70 113.8K
09:46 525.74 525.74 525.56 525.56 71.6K
09:47 525.58 525.74 525.58 525.74 50.2K
09:48 525.77 525.84 525.77 525.84 63.6K
09:49 525.92 525.92 525.79 525.81 1,583.2K
09:50 525.71 525.71 525.59 525.59 136.9K
09:51 525.56 525.59 525.54 525.54 108.9K
09:52 525.53 525.53 525.41 525.43 88.8K
09:53 525.43 525.50 525.43 525.46 92.5K
09:54 525.43 525.53 525.43 525.45 112.5K
09:55 525.46 525.48 525.43 525.44 61.1K
09:56 525.41 525.41 525.39 525.40 57.0K
09:57 525.42 525.42 525.23 525.23 58.1K
09:58 525.28 525.32 525.20 525.20 103.9K
09:59 525.19 525.22 525.19 525.22 61.0K
10:00 525.34 525.37 525.18 525.18 62.3K
10:01 525.36 525.42 525.36 525.42 89.3K
10:02 525.45 525.45 525.39 525.39 81.6K
10:03 525.37 525.47 525.37 525.47 55.5K
10:04 525.49 525.52 525.47 525.47 72.9K
10:05 525.50 525.56 525.50 525.54 104.5K
10:06 525.54 525.56 525.48 525.48 57.8K
10:07 525.50 525.62 525.50 525.62 157.2K
10:08 525.56 525.56 525.53 525.56 51.9K
10:09 525.63 525.76 525.63 525.76 72.6K
10:10 525.71 525.75 525.67 525.67 69.0K
10:11 525.68 525.75 525.68 525.71 133.4K
10:12 525.72 525.76 525.72 525.76 66.9K
10:13 525.71 525.71 525.62 525.66 80.3K
10:14 525.81 525.81 525.57 525.57 46.6K
10:15 525.52 525.52 525.49 525.49 126.6K
10:16 525.47 525.51 525.40 525.51 222.3K
10:17 525.37 525.54 525.37 525.50 135.0K
10:18 525.35 525.40 525.35 525.36 73.3K
10:19 525.27 525.28 525.23 525.26 187.1K
10:20 525.24 525.27 525.19 525.27 138.9K
10:21 525.30 525.35 525.27 525.33 75.8K
10:22 525.34 525.47 525.34 525.45 77.1K
10:23 525.43 525.68 525.43 525.68 103.4K
10:24 525.59 525.59 525.54 525.54 64.9K
10:25 525.49 525.56 525.49 525.49 74.3K
10:26 525.50 525.66 525.50 525.66 73.3K
10:27 525.61 525.71 525.61 525.69 97.5K
10:28 525.72 525.75 525.72 525.75 43.9K
10:29 525.60 525.63 525.58 525.59 127.7K
10:30 525.62 525.70 525.54 525.54 398.1K
10:31 525.48 525.51 525.47 525.49 203.5K
10:32 525.50 525.50 525.36 525.36 84.7K
10:33 525.39 525.46 525.35 525.46 60.3K
10:34 525.35 525.42 525.35 525.42 83.7K
10:35 525.38 525.45 525.36 525.45 70.0K
10:36 525.34 525.44 525.34 525.44 123.0K
10:37 525.33 525.36 525.24 525.24 60.7K
10:38 525.22 525.35 525.22 525.23 95.7K
10:39 525.26 525.29 525.21 525.21 105.5K
10:40 525.29 525.29 525.20 525.20 76.3K
10:41 525.21 525.21 525.10 525.10 99.8K
10:42 525.12 525.13 525.08 525.13 86.3K
10:43 525.14 525.17 525.13 525.13 67.8K
10:44 525.12 525.27 525.12 525.27 114.7K
10:45 525.27 525.27 525.15 525.15 67.1K
10:46 525.11 525.16 525.10 525.15 102.3K
10:47 525.16 525.16 525.12 525.16 46.4K
10:48 525.14 525.25 525.12 525.25 102.9K
10:49 525.34 525.34 525.20 525.20 68.0K
10:50 525.21 525.21 525.13 525.13 74.1K
10:51 525.19 525.26 525.19 525.26 101.9K
10:52 525.23 525.28 525.23 525.26 70.4K
10:53 525.23 525.23 525.08 525.18 71.2K
10:54 525.22 525.22 525.14 525.14 66.9K
10:55 525.20 525.20 525.12 525.15 118.0K
10:56 525.15 525.18 525.11 525.11 135.3K
10:57 525.14 525.15 525.08 525.15 55.5K
10:58 525.18 525.18 525.05 525.12 77.0K
10:59 525.06 525.17 525.06 525.14 75.1K
11:00 525.08 525.08 524.93 524.93 62.6K
11:01 524.93 524.93 524.86 524.86 65.1K
11:02 524.82 524.82 524.74 524.76 92.3K
11:03 524.74 524.76 524.64 524.64 85.9K
11:04 524.62 524.71 524.62 524.67 64.9K
11:05 524.66 524.67 524.59 524.60 54.0K
11:06 524.62 524.62 524.40 524.40 82.8K
11:07 524.39 524.44 524.39 524.40 72.2K
11:08 524.43 524.43 524.30 524.35 95.2K
11:09 524.26 524.33 524.22 524.22 82.4K
11:10 524.20 524.31 524.20 524.31 61.8K
11:11 524.44 524.44 524.34 524.34 69.5K
11:12 524.34 524.44 524.34 524.40 63.6K
11:13 524.39 524.39 524.18 524.18 53.6K
11:14 524.17 524.28 524.14 524.28 75.8K
11:15 524.34 524.34 524.30 524.31 67.4K
11:16 524.38 524.48 524.35 524.48 44.8K
11:17 524.42 524.54 524.42 524.54 72.4K
11:18 524.53 524.56 524.53 524.54 62.7K
11:19 524.54 524.58 524.52 524.52 78.7K
11:20 524.55 524.55 524.51 524.51 50.7K
11:21 524.57 524.57 524.40 524.40 71.7K
11:22 524.44 524.49 524.42 524.49 55.2K
11:23 524.54 524.55 524.46 524.55 71.6K
11:24 524.50 524.51 524.47 524.51 144.9K
11:25 524.53 524.53 524.49 524.51 122.4K
11:26 524.57 524.62 524.55 524.62 80.4K
11:27 524.51 524.55 524.51 524.55 49.4K
11:28 524.51 524.54 524.47 524.54 45.7K
11:29 524.50 524.52 524.49 524.52 142.4K
11:30 524.50 524.62 524.50 524.62 126.9K
11:31 524.65 524.65 524.58 524.58 99.4K
11:32 524.62 524.64 524.60 524.60 87.0K
11:33 524.57 524.60 524.57 524.60 70.4K
11:34 524.56 524.62 524.56 524.62 45.1K
11:35 524.65 524.69 524.63 524.63 71.3K
11:36 524.66 524.69 524.65 524.69 1,131.2K
11:37 524.70 524.76 524.70 524.76 193.7K
11:38 524.73 524.76 524.69 524.69 68.7K
11:39 524.70 524.71 524.68 524.68 62.7K
11:40 524.58 524.58 524.45 524.47 107.6K
11:41 524.49 524.49 524.45 524.45 97.5K
11:42 524.46 524.51 524.46 524.48 65.0K
11:43 524.54 524.58 524.53 524.53 85.0K
11:44 524.54 524.58 524.46 524.46 62.6K
11:45 524.54 524.54 524.28 524.28 680.9K
11:46 524.33 524.33 524.24 524.25 159.4K
11:47 524.28 524.28 524.23 524.27 116.6K
11:48 524.25 524.25 524.14 524.14 67.7K
11:49 524.11 524.23 524.11 524.23 106.5K
11:50 524.21 524.21 524.07 524.10 111.2K
11:51 524.22 524.32 524.22 524.28 436.8K
11:52 524.25 524.27 524.13 524.18 200.5K
11:53 524.18 524.23 524.13 524.13 118.4K
11:54 524.15 524.15 524.13 524.15 123.4K
11:55 524.13 524.18 524.13 524.18 68.1K
11:56 524.16 524.17 524.10 524.15 117.5K
11:57 524.25 524.34 524.25 524.34 81.3K
11:58 524.40 524.50 524.40 524.50 79.7K
11:59 524.53 524.55 524.44 524.54 128.8K
12:00 524.56 524.87 524.56 524.87 272.8K
12:01 524.91 525.17 524.91 525.17 274.0K
12:02 525.25 525.38 525.25 525.38 313.4K
12:03 525.38 525.40 525.37 525.38 165.4K
12:04 525.33 525.37 525.33 525.37 136.6K
12:05 525.39 525.41 525.31 525.31 1,528.4K
12:06 525.33 525.36 525.33 525.33 167.3K
12:07 525.27 525.31 525.25 525.31 139.7K
12:08 525.31 525.41 525.31 525.41 121.7K
12:09 525.44 525.59 525.44 525.56 1,561.0K
12:10 525.60 525.67 525.55 525.55 144.6K
12:11 525.53 525.53 525.40 525.40 136.1K
12:12 525.29 525.31 525.28 525.31 140.4K
12:13 525.42 525.42 525.27 525.27 137.5K
12:14 525.26 525.33 525.13 525.15 198.5K
12:15 525.39 525.45 525.36 525.45 197.0K
12:16 525.44 525.56 525.44 525.53 237.1K
12:17 525.58 525.58 525.39 525.39 172.7K
12:18 525.41 525.41 525.28 525.28 154.1K
12:19 525.22 525.22 525.03 525.03 176.5K
12:20 525.09 525.11 525.04 525.04 148.0K
12:21 524.85 524.86 524.81 524.86 116.5K
12:22 524.88 524.88 524.63 524.63 124.2K
12:23 524.74 524.82 524.74 524.80 149.9K
12:24 524.81 524.83 524.79 524.79 143.3K
12:25 524.65 524.74 524.58 524.74 150.3K
12:26 524.69 524.69 524.60 524.66 160.5K
12:27 524.59 524.64 524.49 524.49 177.2K
12:28 524.48 524.60 524.48 524.60 137.3K
12:29 524.57 524.57 524.48 524.49 168.4K
12:30 524.55 524.57 524.52 524.52 128.3K
12:31 524.46 524.66 524.46 524.66 145.2K
12:32 524.70 524.70 524.62 524.67 279.5K
12:33 524.68 524.84 524.68 524.84 362.4K
12:34 524.69 525.01 524.69 525.01 163.5K
12:35 524.81 524.91 524.75 524.91 681.2K
12:36 524.87 524.87 524.68 524.75 215.7K
12:37 524.72 524.74 524.55 524.68 141.2K
12:38 524.63 524.81 524.63 524.81 211.1K
12:39 524.57 524.58 524.51 524.51 129.9K
12:40 524.61 524.68 524.58 524.58 210.5K
12:41 524.57 524.63 524.57 524.62 6,270.1K
12:42 524.71 524.77 524.68 524.77 168.8K
12:43 524.75 524.85 524.75 524.77 470.8K
12:44 524.55 524.58 524.55 524.58 183.0K
12:45 524.54 524.56 524.43 524.48 165.1K
12:46 524.45 524.47 524.45 524.47 200.6K
12:47 524.52 524.52 524.43 524.44 185.3K
12:48 524.48 524.56 524.48 524.48 184.6K
12:49 524.61 524.66 524.60 524.60 322.1K
12:50 524.56 524.61 524.54 524.60 146.3K
12:51 524.69 524.69 524.54 524.58 230.1K
12:52 524.59 524.59 524.48 524.52 252.7K
12:53 524.52 524.73 524.52 524.73 181.5K
12:54 524.68 524.68 524.62 524.67 288.3K
12:55 524.77 524.77 524.64 524.67 164.4K
12:56 524.58 524.67 524.58 524.64 172.8K
12:57 524.53 524.53 524.36 524.36 149.7K
12:58 524.47 524.53 524.46 524.49 186.9K
12:59 524.55 524.56 524.39 524.39 181.0K
13:00 524.41 524.41 524.28 524.28 266.0K
13:01 524.26 524.32 524.26 524.28 167.8K
13:02 524.27 524.37 524.27 524.37 146.6K
13:03 524.38 524.41 524.38 524.41 156.9K
13:04 524.35 524.35 524.29 524.30 120.8K
13:05 524.28 524.28 524.20 524.22 212.0K
13:06 524.28 524.31 524.24 524.31 150.7K
13:07 524.33 524.38 524.25 524.38 181.7K
13:08 524.43 524.46 524.40 524.46 325.6K
13:09 524.48 524.55 524.44 524.44 152.0K
13:10 524.53 524.57 524.52 524.56 353.5K
13:11 524.63 524.64 524.54 524.54 167.3K
13:12 524.59 524.67 524.59 524.67 155.8K
13:13 524.71 524.72 524.71 524.72 196.0K
13:14 524.71 524.79 524.71 524.79 179.1K
13:15 524.76 524.76 524.63 524.63 275.7K
13:16 524.62 524.70 524.61 524.70 155.4K
13:17 524.69 524.69 524.46 524.46 231.8K
13:18 524.43 524.54 524.43 524.50 218.5K
13:19 524.47 524.63 524.47 524.63 186.5K
13:20 524.67 524.73 524.67 524.73 266.8K
13:21 524.67 524.71 524.67 524.71 198.1K
13:22 524.32 524.51 524.32 524.51 257.3K
13:23 524.45 524.59 524.45 524.53 415.9K
13:24 524.59 524.59 524.42 524.42 335.6K
13:25 524.41 524.43 524.32 524.43 212.3K
13:26 524.42 524.46 524.31 524.35 344.3K
13:27 524.36 524.50 524.36 524.50 633.3K
13:28 524.61 524.72 524.61 524.72 405.0K
13:29 524.69 524.87 524.69 524.78 934.1K
13:30 524.80 524.80 524.58 524.58 304.4K
13:31 524.60 524.82 524.60 524.82 403.9K
13:32 524.72 524.72 524.50 524.50 392.1K
13:33 524.57 524.63 524.57 524.62 763.8K
13:34 524.63 524.74 524.51 524.54 429.3K
13:35 524.45 524.45 524.40 524.40 427.0K
13:36 524.51 524.56 524.46 524.56 512.1K
13:37 524.47 524.72 524.47 524.72 288.0K
13:38 524.80 524.80 524.66 524.74 490.4K
13:39 524.86 524.86 524.50 524.68 1,000.4K
13:40 524.67 524.85 524.59 524.63 1,179.2K
13:41 524.44 524.44 524.31 524.31 1,036.6K
13:42 524.33 524.58 524.33 524.58 2,063.5K
13:43 524.61 524.64 524.61 524.61 757.0K
13:44 524.43 524.43 524.32 524.32 1,137.2K
13:45 524.37 524.45 524.35 524.45 861.1K
13:46 524.42 524.74 524.42 524.74 1,117.2K
13:47 524.72 524.80 524.68 524.80 998.5K
13:48 524.78 524.78 524.69 524.76 944.6K
13:49 524.80 524.80 524.71 524.71 974.9K
13:50 524.70 524.70 524.58 524.65 1,903.8K
13:51 524.62 524.64 524.52 524.64 1,306.4K
13:52 524.51 524.53 524.34 524.53 983.6K
13:53 524.63 524.63 524.59 524.62 1,095.4K
13:54 524.67 524.75 524.67 524.75 1,369.4K
13:55 524.82 525.04 524.82 525.04 1,436.2K
13:56 525.15 525.25 525.08 525.25 1,564.2K
13:57 525.19 525.19 524.93 524.93 1,439.5K
13:58 524.95 524.95 524.73 524.80 1,464.6K
13:59 524.67 524.79 524.53 524.53 1,610.7K
14:00 524.33 524.33 524.33 524.33 68,742.3K
14:01 524.33 524.33 524.33 524.33 0.0K
14:02 524.33 524.33 524.33 524.33 0.0K
14:03 524.33 524.33 524.33 524.33 0.0K
14:04 524.33 524.33 524.33 524.33 0.0K
14:05 524.33 524.33 524.33 524.33 0.0K
14:06 524.33 524.33 524.33 524.33 0.0K
14:07 524.33 524.33 524.33 524.33 0.0K
14:08 524.33 524.33 524.33 524.33 0.0K
14:09 524.33 524.33 524.33 524.33 0.0K
14:10 524.33 524.33 524.33 524.33 0.0K
14:11 524.33 524.33 524.33 524.33 0.0K
14:12 524.33 524.33 524.33 524.33 0.0K
14:13 524.33 524.33 524.33 524.33 0.0K
14:14 524.33 524.33 524.33 524.33 0.0K
14:15 524.33 524.33 524.33 524.33 0.0K
14:16 524.33 524.33 524.33 524.33 0.0K
14:17 524.33 524.33 524.33 524.33 0.0K
14:18 524.33 524.33 524.33 524.33 0.0K
14:19 524.33 524.33 524.33 524.33 0.0K
14:20 524.33 524.33 524.33 524.33 0.0K
14:21 524.33 524.33 524.33 524.33 0.0K
14:22 524.33 524.68 524.33 524.68 0.0K
14:23 524.68 524.68 524.68 524.68 0.0K
14:24 524.68 524.68 524.68 524.68 0.0K
14:25 524.68 524.68 524.68 524.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 522.68 528.50 522.68 524.68 161.4M
2025-09-25 523.18 527.11 522.03 522.95 138.2M
2025-09-24 530.06 530.49 522.16 523.53 192.5M
2025-09-23 525.46 530.27 524.33 529.10 166.2M
2025-09-22 517.21 526.30 517.21 525.95 114.8M
2025-09-19 519.06 522.33 516.84 517.69 902.7M
2025-09-18 520.94 521.60 513.47 519.18 205.8M
2025-09-17 524.13 525.60 520.06 521.01 206.1M
2025-09-15 525.80 527.27 523.89 525.04 110.1M
2025-09-12 525.41 527.40 523.85 525.82 153.6M
2025-09-11 518.16 528.42 517.79 524.97 201.6M
2025-09-10 516.71 519.19 515.96 516.47 154.4M
2025-09-09 518.90 518.90 513.85 517.28 167.8M
2025-09-08 517.78 519.08 514.79 518.77 154.3M
2025-09-05 512.40 517.83 512.40 517.34 190.7M
2025-09-04 511.28 512.60 508.38 511.62 169.1M
2025-09-03 509.37 512.69 507.83 511.21 193.9M
2025-09-02 503.07 509.83 499.16 509.27 160.8M
2025-09-01 500.11 502.99 499.34 502.45 24.0M
2025-08-29 504.01 504.01 499.02 499.93 179.8M
2025-08-28 497.69 504.74 496.76 503.50 163.6M
2025-08-27 491.64 498.43 487.69 497.92 181.0M
2025-08-26 494.42 496.18 490.81 491.37 376.3M
2025-08-25 501.04 501.12 493.85 494.40 132.2M
2025-08-22 497.55 502.44 496.40 500.93 276.6M
2025-08-21 495.15 499.67 494.58 497.95 200.2M
2025-08-20 496.71 499.39 494.85 495.70 118.9M
2025-08-19 496.14 499.06 495.54 497.42 140.1M
2025-08-18 497.32 497.87 493.90 497.09 135.2M
2025-08-15 495.67 498.93 495.67 496.85 93.8M
2025-08-14 499.43 499.43 494.34 495.77 102.9M
2025-08-13 501.94 502.60 498.66 499.68 166.6M
2025-08-12 499.30 502.91 497.78 501.91 169.0M
2025-08-11 496.62 500.67 495.63 499.75 131.9M
2025-08-08 499.16 501.70 496.38 496.95 112.2M
2025-08-07 492.17 500.14 492.17 499.37 174.1M
2025-08-06 487.75 493.64 487.75 491.62 155.5M
2025-08-05 483.84 488.88 483.84 488.00 132.0M
2025-08-04 486.76 487.51 482.54 484.62 171.8M
2025-08-01 491.20 491.20 483.93 487.12 148.5M
2025-07-31 489.47 493.13 488.41 490.61 197.0M
2025-07-30 493.58 494.21 488.54 489.72 195.2M
2025-07-29 487.66 494.59 484.55 493.61 171.4M
2025-07-28 487.85 489.09 483.47 487.86 178.1M
2025-07-25 485.39 488.20 482.66 487.95 147.8M
2025-07-24 484.02 486.22 483.20 485.69 201.6M
2025-07-23 476.42 483.32 476.42 482.90 290.0M
2025-07-22 481.99 482.47 474.91 475.81 264.0M
2025-07-21 485.29 486.45 479.20 481.76 212.9M
2025-07-18 489.05 489.56 484.53 485.33 171.0M
2025-07-17 486.33 491.40 486.33 489.31 216.1M
2025-07-16 487.08 488.96 485.79 486.25 180.7M
2025-07-15 485.80 488.06 483.77 487.33 190.7M
2025-07-14 485.97 486.83 482.62 485.82 151.4M
2025-07-11 485.31 487.46 481.42 486.05 149.0M
2025-07-10 485.64 486.58 482.94 485.50 168.0M
2025-07-09 488.48 488.86 484.23 484.87 181.2M
2025-07-08 489.63 491.65 486.21 488.53 139.3M
2025-07-07 495.40 495.40 489.16 489.77 131.4M
2025-07-04 494.34 495.97 494.32 495.39 20.5M
2025-07-03 495.67 498.54 492.76 494.54 137.4M
2025-07-02 492.12 496.63 492.12 495.40 233.4M
2025-07-01 488.76 492.63 487.38 492.05 156.5M
2025-06-30 488.04 491.50 487.53 488.32 174.0M
2025-06-27 487.70 492.00 486.58 487.40 148.1M
2025-06-26 484.84 488.83 482.07 487.72 141.2M
2025-06-25 482.66 485.43 482.66 484.66 330.3M
2025-06-24 478.21 483.87 478.21 483.33 154.1M
2025-06-23 479.37 479.42 474.77 478.44 146.5M
2025-06-20 479.38 481.28 476.98 480.17 1,139.2M
2025-06-19 482.77 482.77 478.74 479.07 33.8M
2025-06-18 484.03 485.43 479.78 482.36 169.5M
2025-06-17 487.44 488.12 483.05 484.27 169.1M
2025-06-16 491.86 493.94 487.42 487.97 189.6M
2025-06-13 494.62 494.62 490.63 491.40 174.2M
2025-06-12 496.32 498.21 493.39 495.38 209.5M
2025-06-11 498.47 501.10 495.63 495.83 217.9M
2025-06-10 495.14 499.26 494.12 498.78 167.2M
2025-06-09 498.95 500.74 494.63 496.47 110.4M
2025-06-06 494.39 499.27 491.05 498.34 159.8M
2025-06-05 491.22 495.68 491.22 494.50 162.5M
2025-06-04 490.91 493.88 490.38 491.33 199.1M
2025-06-03 491.31 493.70 488.90 491.29 183.8M
2025-06-02 492.18 498.68 489.85 491.24 197.7M
2025-05-30 494.57 495.04 490.68 491.73 514.0M
2025-05-29 495.93 499.33 494.34 494.80 173.1M
2025-05-28 493.27 498.04 493.09 495.95 228.0M
2025-05-27 493.46 502.41 492.87 494.19 233.8M
2025-05-26 492.43 493.97 491.64 493.41 30.8M
2025-05-23 488.81 493.35 484.60 492.51 171.6M
2025-05-22 493.85 494.98 488.44 489.50 183.1M
2025-05-21 493.82 495.88 492.35 494.82 176.5M
2025-05-20 495.94 498.68 493.67 494.15 209.7M
2025-05-19 492.00 500.19 489.43 496.57 175.3M
2025-05-16 490.49 493.54 488.87 491.90 123.0M
2025-05-15 487.97 492.50 484.61 490.68 163.3M
2025-05-14 489.10 489.10 484.77 488.38 177.2M
2025-05-13 483.02 492.51 481.29 487.36 197.0M
2025-05-12 485.50 487.97 476.33 482.76 164.6M
2025-05-09 484.20 488.89 482.80 483.72 167.7M
2025-05-08 492.61 496.53 484.50 485.27 203.6M
2025-05-07 484.75 493.79 482.99 492.82 236.4M
2025-05-06 472.02 486.09 470.91 485.45 175.2M
2025-05-05 472.15 473.03 468.67 472.13 123.6M
2025-05-02 470.52 476.37 469.04 472.33 197.4M
2025-05-01 465.94 470.73 463.14 469.96 232.3M
2025-04-30 465.94 470.73 463.14 469.96 232.3M
2025-04-29 479.58 480.44 465.25 465.86 258.9M
2025-04-28 482.09 483.97 478.82 479.73 211.6M
2025-04-25 477.09 482.89 475.35 481.83 222.3M
2025-04-24 470.18 481.33 470.18 477.22 244.7M
2025-04-23 458.71 472.34 458.71 470.76 240.7M
2025-04-22 451.08 458.68 451.08 458.30 249.2M
2025-04-21 447.43 451.99 447.43 451.21 164.2M
2025-04-16 443.89 452.08 443.52 446.65 180.6M
2025-04-15 443.68 446.48 442.04 443.53 168.2M
2025-04-14 438.55 449.96 438.55 444.23 128.3M
2025-04-11 439.00 442.71 437.32 438.25 187.3M
2025-04-10 447.64 447.64 437.93 438.89 213.3M
2025-04-09 428.21 448.83 423.30 447.27 287.5M
2025-04-08 430.20 438.06 426.57 427.95 256.4M
2025-04-07 438.45 442.78 422.68 428.29 483.4M
2025-04-04 461.66 461.66 437.67 439.55 184.0M
2025-04-03 454.81 468.16 450.99 462.90 274.7M
2025-04-02 451.60 457.49 449.70 457.04 181.8M
2025-04-01 446.75 452.80 444.80 452.42 222.8M
2025-03-31 450.18 450.18 442.47 446.16 205.3M
2025-03-28 452.00 453.09 445.39 450.55 198.5M
2025-03-27 450.23 453.88 449.82 452.69 226.5M
2025-03-26 453.37 454.83 449.83 450.52 197.2M
2025-03-25 447.87 453.75 447.87 453.29 193.0M
2025-03-24 446.65 449.97 445.60 448.10 159.6M
2025-03-21 451.69 451.69 444.81 446.05 739.5M
2025-03-20 451.26 451.97 449.10 451.28 259.1M
2025-03-19 448.09 453.87 447.56 451.09 222.2M
2025-03-18 448.79 452.67 447.65 448.34 211.3M
2025-03-14 441.32 448.73 440.63 447.46 251.8M
2025-03-13 438.91 441.13 437.30 440.19 191.3M
2025-03-12 434.36 439.71 432.59 439.19 246.3M
2025-03-11 435.82 436.94 430.23 434.34 224.8M
2025-03-10 446.16 446.16 432.58 435.59 201.8M
2025-03-07 446.53 447.86 439.47 446.03 207.5M
2025-03-06 446.21 451.30 443.03 446.69 260.6M
2025-03-05 444.66 446.72 442.24 446.28 218.3M
2025-03-04 442.02 446.75 432.02 444.05 280.8M
2025-03-03 445.32 453.54 441.80 442.47 189.0M
2025-02-28 445.43 448.50 442.81 445.96 658.7M
2025-02-27 453.17 453.17 442.02 444.86 249.9M
2025-02-26 451.80 453.89 448.43 452.70 250.1M
2025-02-25 459.02 459.02 450.86 451.58 240.3M
2025-02-24 458.73 460.94 453.44 458.74 169.5M
2025-02-21 465.03 465.38 456.93 459.03 104.1M
2025-02-20 462.36 466.78 460.01 464.82 152.0M
2025-02-19 465.31 465.93 461.25 462.27 253.0M
2025-02-18 464.04 467.77 460.71 465.65 181.0M
2025-02-17 462.53 464.09 458.60 463.70 28.9M
2025-02-14 461.76 463.85 461.26 462.51 300.2M
2025-02-13 461.11 463.98 458.78 461.42 213.6M
2025-02-12 452.43 462.03 451.05 460.51 249.0M
2025-02-11 449.63 453.36 446.77 452.48 211.4M
2025-02-10 448.84 453.28 448.84 449.54 210.5M
2025-02-07 446.27 449.12 445.87 448.36 180.5M
2025-02-06 443.15 446.48 440.48 446.10 267.7M
2025-02-05 444.63 452.35 441.54 443.18 246.7M
2025-02-04 441.67 446.99 439.50 445.09 266.2M
2025-01-31 447.88 450.31 438.53 440.20 237.0M
2025-01-30 443.75 451.24 443.43 447.96 182.2M
2025-01-29 440.17 444.03 437.60 443.44 185.3M
2025-01-28 441.29 443.30 438.97 440.93 200.7M
2025-01-27 438.33 443.07 437.45 441.32 147.1M
2025-01-24 436.52 440.40 436.11 439.55 196.4M
2025-01-23 436.71 438.97 431.72 436.55 212.3M
2025-01-22 432.67 440.01 431.17 436.24 255.6M
2025-01-21 430.34 436.11 429.57 432.17 160.6M
2025-01-20 429.21 431.27 428.85 430.62 51.7M
2025-01-17 428.75 433.17 428.52 429.43 152.4M
2025-01-16 429.84 430.60 427.68 428.80 204.8M
2025-01-15 425.68 429.95 425.49 429.26 206.9M
2025-01-14 423.75 428.00 423.65 425.26 193.3M
2025-01-13 421.32 424.75 419.41 424.08 175.9M
2025-01-10 424.28 425.26 419.94 421.37 166.9M
2025-01-09 422.68 430.64 422.68 424.62 80.8M
2025-01-08 426.51 426.51 421.42 422.58 162.2M
2025-01-07 420.90 427.75 420.90 426.45 150.0M
2025-01-06 419.00 426.28 417.67 420.36 146.4M
2025-01-03 422.58 423.22 416.53 417.25 118.6M
2025-01-02 421.36 424.03 421.36 422.72 93.0M