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

MXRD0
🏛️ 墨西哥 →
474.65
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
07:30 467.94 467.94 467.54 467.54 0.0K
07:31 467.64 467.81 467.51 467.81 0.0K
07:32 467.83 467.92 467.65 467.92 0.0K
07:33 467.89 468.17 467.89 467.91 0.0K
07:34 467.96 467.99 467.82 467.99 0.0K
07:35 468.12 468.43 468.12 468.43 0.0K
07:36 468.52 468.94 468.43 468.94 0.0K
07:37 468.64 468.99 468.55 468.99 0.0K
07:38 468.91 469.28 468.70 468.70 0.0K
07:39 467.84 468.31 467.79 468.31 0.0K
07:40 468.61 468.61 468.01 468.27 0.0K
07:41 468.20 468.53 468.08 468.53 0.0K
07:42 468.33 468.33 468.02 468.05 0.0K
07:43 468.12 468.28 468.07 468.28 0.0K
07:44 468.13 468.36 467.62 467.62 0.0K
07:45 467.63 468.15 467.61 468.15 0.0K
07:46 468.27 468.30 468.05 468.30 0.0K
07:47 468.27 468.88 468.20 468.80 0.0K
07:48 468.80 468.88 468.80 468.85 0.0K
07:49 469.07 469.07 468.77 468.77 0.0K
07:50 468.77 468.83 468.75 468.75 0.0K
07:51 468.87 468.91 468.75 468.91 0.0K
07:52 468.68 468.88 468.39 468.88 0.0K
07:53 468.87 468.87 468.51 468.73 0.0K
07:54 468.57 468.75 468.45 468.64 0.0K
07:55 468.88 468.93 468.79 468.79 0.0K
07:56 468.79 469.06 468.72 469.06 0.0K
07:57 469.08 469.17 469.08 469.12 0.0K
07:58 469.17 469.20 469.04 469.04 0.0K
07:59 469.08 469.08 468.73 468.89 0.0K
08:00 468.82 468.82 468.55 468.59 0.0K
08:01 468.41 468.62 468.41 468.51 0.0K
08:02 468.41 468.77 468.36 468.77 0.0K
08:03 468.77 468.77 468.68 468.68 0.0K
08:04 468.65 468.89 468.65 468.89 0.0K
08:05 468.88 468.88 468.74 468.74 0.0K
08:06 468.75 468.77 468.73 468.77 0.0K
08:07 468.73 468.89 468.59 468.89 0.0K
08:08 469.73 469.85 469.52 469.54 0.0K
08:09 469.46 469.75 469.46 469.74 0.0K
08:10 469.57 469.68 469.32 469.64 0.0K
08:11 469.64 469.64 468.88 468.93 0.0K
08:12 468.98 469.28 468.98 469.06 0.0K
08:13 469.27 469.27 469.04 469.11 0.0K
08:14 469.13 469.13 468.99 469.04 0.0K
08:15 468.81 469.15 468.81 469.15 0.0K
08:16 468.97 469.25 468.92 469.25 0.0K
08:17 469.16 469.61 469.16 469.61 0.0K
08:18 469.72 469.74 469.66 469.66 0.0K
08:19 469.62 469.62 469.40 469.40 0.0K
08:20 469.51 469.79 469.51 469.70 0.0K
08:21 469.73 469.77 469.73 469.75 0.0K
08:22 470.13 470.13 469.74 469.83 0.0K
08:23 469.64 469.64 469.43 469.51 0.0K
08:24 469.39 469.47 469.18 469.47 0.0K
08:25 469.37 469.44 469.32 469.35 0.0K
08:26 469.40 469.40 469.13 469.13 0.0K
08:27 469.07 469.36 468.85 469.12 0.0K
08:28 468.91 469.12 468.91 469.11 0.0K
08:29 469.14 469.29 469.14 469.29 0.0K
08:30 469.43 469.61 469.43 469.43 0.0K
08:31 469.45 469.45 469.02 469.02 0.0K
08:32 469.00 469.06 469.00 469.06 0.0K
08:33 469.16 469.18 469.07 469.07 0.0K
08:34 469.31 469.44 469.15 469.15 0.0K
08:35 469.46 469.46 469.30 469.30 0.0K
08:36 469.28 469.28 468.95 468.95 0.0K
08:37 469.26 469.26 468.86 468.86 0.0K
08:38 468.94 469.30 468.72 469.18 0.0K
08:39 468.79 468.96 468.74 468.96 0.0K
08:40 469.03 469.16 469.03 469.16 0.0K
08:41 469.11 469.19 469.11 469.19 0.0K
08:42 469.28 469.28 469.20 469.26 0.0K
08:43 469.25 469.31 469.24 469.27 0.0K
08:44 469.23 469.48 469.23 469.43 0.0K
08:45 469.41 469.41 469.20 469.29 0.0K
08:46 469.15 469.22 469.15 469.16 0.0K
08:47 469.23 469.23 468.77 468.77 0.0K
08:48 468.90 469.17 468.88 468.88 0.0K
08:49 468.85 469.10 468.85 468.98 0.0K
08:50 468.78 468.87 468.68 468.68 0.0K
08:51 468.77 468.81 468.59 468.59 0.0K
08:52 468.67 468.67 468.50 468.56 0.0K
08:53 468.50 468.73 468.34 468.62 0.0K
08:54 468.54 468.98 468.54 468.87 0.0K
08:55 468.98 469.10 468.98 469.10 0.0K
08:56 469.07 469.07 468.83 468.95 0.0K
08:57 469.17 469.25 469.02 469.10 0.0K
08:58 469.06 469.17 469.06 469.11 0.0K
08:59 469.03 469.03 468.90 468.98 0.0K
09:00 469.10 469.16 469.01 469.16 0.0K
09:01 469.10 469.53 469.01 469.53 0.0K
09:02 469.65 469.65 469.43 469.43 0.0K
09:03 469.24 469.36 469.13 469.13 0.0K
09:04 469.17 469.17 468.94 468.94 0.0K
09:05 469.01 469.04 468.85 468.85 0.0K
09:06 468.88 469.19 468.88 469.19 0.0K
09:07 469.57 469.62 469.43 469.43 0.0K
09:08 469.26 469.43 469.26 469.31 0.0K
09:09 469.36 469.47 469.19 469.19 0.0K
09:10 469.35 469.35 469.06 469.11 0.0K
09:11 468.92 469.04 468.92 469.04 0.0K
09:12 469.04 469.12 469.03 469.07 0.0K
09:13 469.05 469.12 469.02 469.04 0.0K
09:14 469.10 469.10 469.05 469.05 0.0K
09:15 469.02 469.05 468.92 468.92 0.0K
09:16 468.86 469.05 468.86 469.05 0.0K
09:17 469.01 469.01 468.83 468.97 0.0K
09:18 469.21 469.23 469.15 469.20 0.0K
09:19 469.30 469.41 469.30 469.41 0.0K
09:20 469.42 469.42 469.28 469.28 0.0K
09:21 469.28 469.46 469.28 469.46 0.0K
09:22 469.44 469.49 469.44 469.48 0.0K
09:23 469.34 469.41 469.24 469.24 0.0K
09:24 469.18 469.89 469.18 469.89 0.0K
09:25 469.73 469.78 469.73 469.77 0.0K
09:26 470.03 470.25 470.03 470.25 0.0K
09:27 470.21 470.21 470.17 470.17 0.0K
09:28 470.11 470.31 470.11 470.31 0.0K
09:29 470.23 470.31 470.14 470.14 0.0K
09:30 470.33 470.33 469.98 469.98 0.0K
09:31 470.07 470.07 469.92 469.99 0.0K
09:32 469.97 470.00 469.92 469.92 0.0K
09:33 469.94 470.00 469.88 469.88 0.0K
09:34 470.07 470.08 469.97 469.97 0.0K
09:35 469.90 470.02 469.90 470.02 0.0K
09:36 470.01 470.08 470.01 470.08 0.0K
09:37 470.00 470.00 469.89 469.89 0.0K
09:38 469.86 469.98 469.86 469.98 0.0K
09:39 470.01 470.06 469.98 470.00 0.0K
09:40 469.99 470.09 469.99 470.06 0.0K
09:41 470.03 470.20 470.03 470.18 0.0K
09:42 470.15 470.33 470.15 470.16 0.0K
09:43 470.19 470.20 470.04 470.04 0.0K
09:44 470.17 470.17 470.09 470.12 0.0K
09:45 470.14 470.27 470.05 470.12 0.0K
09:46 470.21 470.23 470.21 470.23 0.0K
09:47 470.06 470.06 469.90 469.90 0.0K
09:48 469.87 469.91 469.75 469.86 0.0K
09:49 469.72 469.72 469.52 469.59 0.0K
09:50 469.61 469.61 469.57 469.59 0.0K
09:51 469.62 469.70 469.56 469.62 0.0K
09:52 469.52 469.53 469.39 469.39 0.0K
09:53 469.31 469.35 469.19 469.19 0.0K
09:54 469.18 469.31 469.18 469.31 0.0K
09:55 469.27 469.48 469.27 469.27 0.0K
09:56 469.27 469.48 469.27 469.48 0.0K
09:57 469.37 469.57 469.37 469.56 0.0K
09:58 469.46 469.59 469.46 469.59 0.0K
09:59 469.73 469.73 469.69 469.70 0.0K
10:00 469.70 469.78 469.70 469.78 0.0K
10:01 469.75 469.76 469.69 469.69 0.0K
10:02 469.66 469.80 469.66 469.73 0.0K
10:03 469.72 469.88 469.72 469.88 0.0K
10:04 469.98 469.98 469.89 469.98 0.0K
10:05 470.02 470.10 470.02 470.08 0.0K
10:06 470.07 470.21 470.07 470.15 0.0K
10:07 470.14 470.14 470.14 470.14 0.0K
10:08 470.05 470.23 470.05 470.20 0.0K
10:09 470.22 470.31 470.22 470.31 0.0K
10:10 470.32 470.54 470.29 470.54 0.0K
10:11 470.49 470.70 470.43 470.70 0.0K
10:12 470.64 470.64 470.57 470.62 0.0K
10:13 470.56 470.68 470.53 470.68 0.0K
10:14 470.70 470.87 470.69 470.87 0.0K
10:15 470.93 470.93 470.87 470.87 0.0K
10:16 470.96 471.13 470.96 471.13 0.0K
10:17 471.17 471.36 471.17 471.36 0.0K
10:18 471.42 471.43 471.42 471.43 0.0K
10:19 471.45 471.56 471.45 471.56 0.0K
10:20 471.40 471.43 471.40 471.41 0.0K
10:21 471.50 471.62 471.44 471.44 0.0K
10:22 471.33 471.36 471.18 471.36 0.0K
10:23 471.10 471.12 471.07 471.07 0.0K
10:24 470.96 470.96 470.84 470.89 0.0K
10:25 470.84 471.07 470.84 471.05 0.0K
10:26 471.03 471.03 470.91 470.92 0.0K
10:27 470.98 470.98 470.65 470.77 0.0K
10:28 470.77 471.05 470.77 471.05 0.0K
10:29 470.91 470.91 470.74 470.74 0.0K
10:30 470.98 471.06 470.98 471.05 0.0K
10:31 471.15 471.30 471.15 471.27 0.0K
10:32 471.27 471.29 471.07 471.07 0.0K
10:33 471.02 471.06 471.00 471.02 0.0K
10:34 471.00 471.01 470.97 471.01 0.0K
10:35 471.07 471.18 470.89 471.18 0.0K
10:36 471.04 471.16 471.04 471.15 0.0K
10:37 471.14 471.38 471.11 471.38 0.0K
10:38 471.39 471.39 471.29 471.34 0.0K
10:39 471.36 471.36 471.28 471.28 0.0K
10:40 471.31 471.37 471.27 471.27 0.0K
10:41 471.19 471.37 471.19 471.37 0.0K
10:42 471.32 471.35 471.21 471.21 0.0K
10:43 471.22 471.22 471.04 471.04 0.0K
10:44 471.02 471.06 470.98 471.04 0.0K
10:45 470.89 470.89 470.69 470.75 0.0K
10:46 470.53 470.72 470.53 470.72 0.0K
10:47 470.79 470.79 470.65 470.65 0.0K
10:48 470.70 470.84 470.69 470.84 0.0K
10:49 470.79 470.79 470.43 470.43 0.0K
10:50 470.51 470.69 470.50 470.50 0.0K
10:51 470.79 470.79 470.67 470.77 0.0K
10:52 470.86 470.88 470.78 470.80 0.0K
10:53 470.84 470.97 470.82 470.97 0.0K
10:54 470.93 471.01 470.92 471.01 0.0K
10:55 470.80 470.94 470.80 470.94 0.0K
10:56 470.89 470.96 470.89 470.96 0.0K
10:57 470.99 470.99 470.87 470.87 0.0K
10:58 470.91 470.97 470.77 470.96 0.0K
10:59 470.96 470.96 470.91 470.92 0.0K
11:00 471.02 471.25 471.02 471.25 0.0K
11:01 471.34 471.38 471.08 471.08 0.0K
11:02 471.31 471.33 471.24 471.32 0.0K
11:03 471.46 471.49 471.37 471.39 0.0K
11:04 471.38 471.42 471.35 471.35 0.0K
11:05 471.30 471.62 471.30 471.57 0.0K
11:06 471.59 471.66 471.54 471.60 0.0K
11:07 471.57 471.57 471.46 471.46 0.0K
11:08 471.58 471.73 471.58 471.73 0.0K
11:09 471.66 471.67 471.59 471.59 0.0K
11:10 471.72 471.75 471.62 471.62 0.0K
11:11 471.61 471.61 471.56 471.56 0.0K
11:12 471.53 471.53 471.50 471.50 0.0K
11:13 471.48 471.48 471.30 471.30 0.0K
11:14 471.25 471.25 471.11 471.11 0.0K
11:15 471.06 471.12 471.06 471.12 0.0K
11:16 471.11 471.29 471.11 471.29 0.0K
11:17 471.27 471.46 471.27 471.46 0.0K
11:18 471.46 471.51 471.46 471.51 0.0K
11:19 471.53 471.63 471.53 471.56 0.0K
11:20 471.56 471.56 471.50 471.50 0.0K
11:21 471.46 471.46 471.43 471.43 0.0K
11:22 471.43 471.61 471.43 471.61 0.0K
11:23 471.61 471.80 471.47 471.80 0.0K
11:24 471.78 471.91 471.78 471.91 0.0K
11:25 471.87 472.03 471.87 472.03 0.0K
11:26 471.95 472.03 471.94 472.00 0.0K
11:27 472.01 472.10 471.99 472.10 0.0K
11:28 472.08 472.13 472.08 472.11 0.0K
11:29 472.15 472.37 472.13 472.37 0.0K
11:30 472.21 472.34 472.21 472.26 0.0K
11:31 472.27 472.38 472.27 472.38 0.0K
11:32 472.47 472.47 472.34 472.42 0.0K
11:33 472.45 472.45 472.32 472.32 0.0K
11:34 472.38 472.43 472.38 472.43 0.0K
11:35 472.37 472.37 472.17 472.21 0.0K
11:36 472.26 472.41 472.17 472.41 0.0K
11:37 472.30 472.56 472.30 472.56 0.0K
11:38 472.57 472.68 472.57 472.65 0.0K
11:39 472.71 472.79 472.70 472.70 0.0K
11:40 472.72 472.73 472.66 472.66 0.0K
11:41 472.52 472.86 472.52 472.86 0.0K
11:42 472.84 472.84 472.50 472.50 0.0K
11:43 472.44 472.44 472.27 472.27 0.0K
11:44 472.28 472.34 472.05 472.05 0.0K
11:45 471.89 472.06 471.89 471.94 0.0K
11:46 471.82 471.82 471.73 471.73 0.0K
11:47 471.78 471.96 471.78 471.90 0.0K
11:48 471.93 471.93 471.80 471.80 0.0K
11:49 471.62 471.71 471.62 471.69 0.0K
11:50 471.72 471.89 471.72 471.89 0.0K
11:51 471.89 471.89 471.81 471.85 0.0K
11:52 471.91 471.95 471.63 471.63 0.0K
11:53 471.48 471.77 471.35 471.77 0.0K
11:54 471.57 471.83 471.57 471.77 0.0K
11:55 471.84 471.85 471.56 471.56 0.0K
11:56 471.63 471.72 471.61 471.61 0.0K
11:57 471.53 471.53 471.29 471.29 0.0K
11:58 471.50 471.60 471.50 471.58 0.0K
11:59 471.66 471.75 471.56 471.75 0.0K
12:00 471.64 471.75 471.64 471.75 0.0K
12:01 471.81 471.87 471.79 471.85 0.0K
12:02 472.23 472.31 472.23 472.30 0.0K
12:03 472.37 472.37 472.16 472.16 0.0K
12:04 472.23 472.23 472.06 472.06 0.0K
12:05 472.22 472.22 472.07 472.07 0.0K
12:06 472.12 472.12 471.93 472.00 0.0K
12:07 472.12 472.29 472.07 472.29 0.0K
12:08 472.28 472.38 472.28 472.31 0.0K
12:09 472.30 472.39 472.30 472.37 0.0K
12:10 472.72 473.19 472.72 473.19 0.0K
12:11 473.88 473.88 473.59 473.67 0.0K
12:12 473.57 473.57 473.25 473.36 0.0K
12:13 473.28 473.38 473.23 473.23 0.0K
12:14 473.15 473.15 472.88 472.88 0.0K
12:15 473.05 473.64 473.05 473.64 0.0K
12:16 473.55 473.77 473.55 473.67 0.0K
12:17 473.69 473.70 473.40 473.40 0.0K
12:18 473.59 473.68 473.59 473.68 0.0K
12:19 473.63 473.63 473.53 473.53 0.0K
12:20 473.52 473.55 473.47 473.47 0.0K
12:21 473.49 473.52 473.48 473.48 0.0K
12:22 473.51 473.55 473.40 473.55 0.0K
12:23 473.53 473.65 473.48 473.48 0.0K
12:24 473.51 473.63 473.51 473.63 0.0K
12:25 473.56 473.67 473.56 473.67 0.0K
12:26 473.66 473.68 473.66 473.68 0.0K
12:27 473.67 473.69 473.53 473.53 0.0K
12:28 473.59 473.73 473.59 473.73 0.0K
12:29 473.74 474.21 473.74 474.21 0.0K
12:30 474.21 474.21 473.96 473.96 0.0K
12:31 474.10 474.13 474.07 474.10 0.0K
12:32 474.00 474.00 473.89 473.89 0.0K
12:33 473.91 473.99 473.76 473.76 0.0K
12:34 473.72 473.72 473.57 473.63 0.0K
12:35 473.52 473.61 473.50 473.61 0.0K
12:36 473.66 473.67 473.55 473.66 0.0K
12:37 473.61 473.62 473.57 473.59 0.0K
12:38 473.51 473.51 473.07 473.10 0.0K
12:39 473.16 473.16 472.84 472.84 0.0K
12:40 472.79 472.85 472.75 472.81 0.0K
12:41 472.83 472.89 472.83 472.89 0.0K
12:42 473.01 473.31 473.01 473.31 0.0K
12:43 473.35 473.35 473.25 473.25 0.0K
12:44 473.10 473.33 472.98 472.98 0.0K
12:45 473.01 473.02 473.00 473.00 0.0K
12:46 473.06 473.07 472.96 473.00 0.0K
12:47 473.05 473.13 473.03 473.13 0.0K
12:48 473.28 473.42 473.28 473.42 0.0K
12:49 473.41 473.48 473.28 473.48 0.0K
12:50 473.43 473.50 473.37 473.37 0.0K
12:51 473.39 473.53 473.39 473.50 0.0K
12:52 473.53 473.53 473.33 473.33 0.0K
12:53 473.50 473.50 473.43 473.43 0.0K
12:54 473.49 473.59 473.49 473.59 0.0K
12:55 473.62 473.62 473.56 473.62 0.0K
12:56 473.70 473.71 473.67 473.67 0.0K
12:57 473.67 473.73 473.61 473.73 0.0K
12:58 473.85 473.92 473.70 473.70 0.0K
12:59 473.79 474.09 473.79 474.09 0.0K
13:00 474.22 474.67 474.22 474.66 0.0K
13:01 474.44 474.55 474.35 474.35 0.0K
13:02 474.40 474.67 474.40 474.62 0.0K
13:03 474.53 474.57 474.49 474.56 0.0K
13:04 474.55 474.69 474.55 474.69 0.0K
13:05 474.65 474.86 474.63 474.67 0.0K
13:06 474.70 474.70 474.51 474.61 0.0K
13:07 474.74 474.92 474.74 474.92 0.0K
13:08 474.83 474.84 474.73 474.78 0.0K
13:09 474.88 474.99 474.78 474.99 0.0K
13:10 475.18 475.18 474.90 474.90 0.0K
13:11 474.92 475.13 474.70 474.70 0.0K
13:12 474.92 475.12 474.92 474.93 0.0K
13:13 475.21 475.21 475.00 475.00 0.0K
13:14 474.96 475.14 474.93 474.93 0.0K
13:15 474.82 474.82 474.63 474.64 0.0K
13:16 474.63 474.63 474.56 474.56 0.0K
13:17 474.44 474.62 474.41 474.61 0.0K
13:18 474.63 474.64 474.59 474.59 0.0K
13:19 474.57 474.67 474.57 474.67 0.0K
13:20 474.37 474.60 474.36 474.60 0.0K
13:21 474.57 474.57 474.54 474.55 0.0K
13:22 474.48 474.55 474.22 474.55 0.0K
13:23 474.40 474.53 474.40 474.49 0.0K
13:24 474.47 474.59 474.45 474.59 0.0K
13:25 474.58 474.76 474.58 474.71 0.0K
13:26 474.80 474.89 474.61 474.89 0.0K
13:27 474.79 474.97 474.65 474.97 0.0K
13:28 474.82 475.06 474.82 475.06 0.0K
13:29 475.03 475.03 474.90 474.91 0.0K
13:30 474.83 474.97 474.78 474.97 0.0K
13:31 474.93 474.95 474.78 474.78 0.0K
13:32 474.75 474.95 474.63 474.91 0.0K
13:33 474.86 474.87 474.76 474.76 0.0K
13:34 474.77 474.96 474.67 474.96 0.0K
13:35 475.01 475.01 474.74 474.74 0.0K
13:36 474.98 474.99 474.80 474.80 0.0K
13:37 474.96 475.05 474.93 475.05 0.0K
13:38 475.00 475.03 474.90 474.90 0.0K
13:39 474.89 474.91 474.61 474.61 0.0K
13:40 474.66 474.91 474.66 474.91 0.0K
13:41 475.00 475.28 474.89 475.28 0.0K
13:42 475.26 475.29 475.20 475.22 0.0K
13:43 475.19 475.32 475.19 475.32 0.0K
13:44 475.29 475.29 475.22 475.22 0.0K
13:45 475.14 475.27 475.07 475.27 0.0K
13:46 475.23 475.23 475.08 475.14 0.0K
13:47 475.17 475.32 475.17 475.19 0.0K
13:48 475.12 475.46 475.12 475.46 0.0K
13:49 475.51 475.75 475.50 475.75 0.0K
13:50 475.69 475.69 475.46 475.46 0.0K
13:51 475.46 475.75 475.46 475.75 0.0K
13:52 475.81 475.81 475.79 475.79 0.0K
13:53 475.78 475.92 475.77 475.92 0.0K
13:54 475.91 475.91 475.69 475.81 0.0K
13:55 475.87 475.92 475.82 475.92 0.0K
13:56 475.90 476.31 475.90 476.31 0.0K
13:57 476.29 476.29 476.06 476.06 0.0K
13:58 476.12 476.18 475.97 475.97 0.0K
13:59 476.18 476.21 475.99 476.01 0.0K
14:00 475.99 476.02 475.99 476.01 0.0K
14:01 475.99 475.99 475.96 475.97 0.0K
14:02 475.99 475.99 475.98 475.98 0.0K
14:03 475.99 475.99 475.97 475.97 0.0K
14:04 475.98 475.98 475.97 475.97 0.0K
14:05 475.97 475.98 475.97 475.98 0.0K
14:06 475.96 475.96 475.94 475.95 0.0K
14:07 475.95 475.96 475.93 475.93 0.0K
14:08 475.93 475.95 475.89 475.89 0.0K
14:09 475.89 475.90 475.89 475.90 0.0K
14:10 475.90 475.90 475.90 475.90 0.0K
14:11 475.90 475.90 475.84 475.84 0.0K
14:12 475.84 475.84 475.83 475.83 0.0K
14:13 475.79 475.79 475.77 475.77 0.0K
14:14 475.79 475.79 475.78 475.78 0.0K
14:15 475.80 475.80 475.80 475.80 0.0K
14:16 475.81 475.81 475.80 475.81 0.0K
14:17 475.79 475.82 475.78 475.82 0.0K
14:18 475.82 475.87 475.82 475.87 0.0K
14:19 475.88 475.92 475.88 475.92 0.0K
14:20 475.92 476.01 475.91 475.91 0.0K
14:21 476.00 476.00 476.00 476.00 0.0K
14:22 476.00 476.00 475.88 475.88 0.0K
14:23 475.88 475.88 475.88 475.88 0.0K
14:24 475.88 475.88 475.88 475.88 0.0K
14:25 475.88 475.88 475.88 475.88 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 471.07 478.08 471.07 474.65 0.0M
2025-09-25 470.41 474.23 467.89 470.10 0.0M
2025-09-24 477.95 479.25 470.31 472.23 0.0M
2025-09-23 475.67 480.60 474.44 478.63 0.0M
2025-09-22 467.45 476.31 467.45 475.86 0.0M
2025-09-19 468.52 472.43 466.58 467.63 0.0M
2025-09-18 473.31 473.31 464.91 469.16 0.0M
2025-09-17 475.81 478.12 471.18 472.27 0.0M
2025-09-15 473.99 476.79 473.13 474.80 0.0M
2025-09-12 471.59 474.71 469.99 473.24 0.0M
2025-09-11 462.50 473.52 462.26 471.59 0.0M
2025-09-10 460.47 463.97 460.47 461.26 0.0M
2025-09-09 462.44 462.44 457.84 461.02 0.0M
2025-09-08 460.86 461.72 457.08 461.25 0.0M
2025-09-05 456.23 461.19 455.27 458.61 0.0M
2025-09-04 451.99 453.37 449.05 452.77 0.0M
2025-09-03 451.94 455.56 449.86 452.91 0.0M
2025-09-02 443.88 451.75 440.59 451.17 0.0M
2025-09-01 445.52 447.37 444.85 446.98 0.0M
2025-08-29 447.80 447.80 443.85 444.30 0.0M
2025-08-28 442.10 449.04 440.93 447.89 0.0M
2025-08-27 434.67 443.04 430.79 442.55 0.0M
2025-08-26 439.33 441.09 436.08 436.58 0.0M
2025-08-25 446.09 446.86 438.36 438.67 0.0M
2025-08-22 440.89 448.10 439.65 446.81 0.0M
2025-08-21 437.87 442.08 436.81 440.05 0.0M
2025-08-20 439.20 441.60 437.36 438.31 0.0M
2025-08-19 436.33 439.99 435.90 438.38 0.0M
2025-08-18 437.84 439.33 434.83 438.88 0.0M
2025-08-15 438.86 442.68 438.86 439.59 0.0M
2025-08-14 440.72 440.72 435.41 436.89 0.0M
2025-08-13 447.66 448.26 443.90 444.48 0.0M
2025-08-12 443.10 448.46 442.06 447.29 0.0M
2025-08-11 441.61 444.00 439.66 442.99 0.0M
2025-08-08 445.06 447.75 441.67 442.37 0.0M
2025-08-07 437.83 443.78 437.49 443.67 0.0M
2025-08-06 432.78 439.12 432.78 437.33 0.0M
2025-08-05 424.30 431.39 424.30 431.24 0.0M
2025-08-04 429.25 429.74 421.77 424.42 0.0M
2025-08-01 432.45 432.45 423.85 427.02 0.0M
2025-07-31 429.58 434.44 428.26 430.72 0.0M
2025-07-30 434.16 435.18 428.82 429.97 0.0M
2025-07-29 429.06 436.99 426.71 435.90 0.0M
2025-07-28 433.76 433.76 428.55 430.53 0.0M
2025-07-25 433.12 435.68 430.26 435.63 0.0M
2025-07-24 431.66 434.30 430.70 433.43 0.0M
2025-07-23 422.94 431.77 422.94 431.45 0.0M
2025-07-22 428.02 428.45 422.09 422.71 0.0M
2025-07-21 430.82 431.79 425.09 427.46 0.0M
2025-07-18 433.17 433.33 428.20 429.03 0.0M
2025-07-17 427.93 433.67 427.93 431.95 0.0M
2025-07-16 428.64 433.19 427.72 429.90 0.0M
2025-07-15 430.24 431.64 426.19 428.75 0.0M
2025-07-14 429.46 430.57 425.77 429.37 0.0M
2025-07-11 429.20 432.67 425.63 431.44 0.0M
2025-07-10 431.05 432.18 427.83 431.44 0.0M
2025-07-09 434.97 435.35 429.97 430.55 0.0M
2025-07-08 433.37 435.26 429.42 434.60 0.0M
2025-07-07 437.88 439.05 433.88 434.55 0.0M
2025-07-04 439.13 440.55 438.95 439.87 0.0M
2025-07-03 438.00 441.40 436.41 438.34 0.0M
2025-07-02 433.50 438.09 433.16 436.63 0.0M
2025-07-01 432.51 434.48 430.73 434.40 0.0M
2025-06-30 427.71 432.17 427.14 430.30 0.0M
2025-06-27 427.31 430.83 426.12 427.37 0.0M
2025-06-26 424.69 428.39 421.41 427.39 0.0M
2025-06-25 420.18 424.32 420.18 423.31 0.0M
2025-06-24 414.89 421.08 414.89 420.63 0.0M
2025-06-23 411.98 413.68 408.89 413.06 0.0M
2025-06-20 416.10 417.73 412.33 414.06 0.0M
2025-06-19 418.89 418.89 414.57 415.85 0.0M
2025-06-18 421.71 423.08 416.94 418.84 0.0M
2025-06-17 425.24 425.78 419.92 420.97 0.0M
2025-06-16 431.26 433.42 425.71 426.46 0.0M
2025-06-13 428.27 431.62 425.77 428.82 0.0M
2025-06-12 433.67 435.81 431.09 432.71 0.0M
2025-06-11 433.93 438.96 432.78 433.07 0.0M
2025-06-10 429.76 433.07 428.70 432.35 0.0M
2025-06-09 432.17 433.75 428.60 430.90 0.0M
2025-06-06 426.26 431.91 422.93 431.09 0.0M
2025-06-05 423.46 427.46 423.46 426.56 0.0M
2025-06-04 422.36 425.35 421.78 422.72 0.0M
2025-06-03 421.74 423.66 419.20 421.91 0.0M
2025-06-02 423.09 428.90 420.27 422.56 0.0M
2025-05-30 423.47 423.47 418.21 418.71 0.0M
2025-05-29 423.57 426.57 421.99 423.01 0.0M
2025-05-28 421.91 426.26 419.19 421.58 0.0M
2025-05-27 422.90 430.55 421.63 422.30 0.0M
2025-05-26 421.57 422.64 420.42 421.75 0.0M
2025-05-23 415.22 421.49 411.20 420.76 0.0M
2025-05-22 416.78 419.55 415.11 415.94 0.0M
2025-05-21 418.75 420.99 417.09 419.08 0.0M
2025-05-20 421.39 424.25 419.70 420.16 0.0M
2025-05-19 415.10 423.65 412.98 421.25 0.0M
2025-05-16 412.22 415.34 409.61 413.98 0.0M
2025-05-15 412.95 413.99 408.77 412.35 0.0M
2025-05-14 414.41 414.41 409.92 412.49 0.0M
2025-05-13 404.86 415.23 403.46 411.56 0.0M
2025-05-12 406.93 409.06 397.99 403.18 0.0M
2025-05-09 406.72 410.84 405.69 406.70 0.0M
2025-05-08 411.49 414.68 404.61 405.19 0.0M
2025-05-07 402.54 410.64 401.22 409.76 0.0M
2025-05-06 389.43 403.07 388.28 402.44 0.0M
2025-05-05 393.03 393.67 389.70 391.20 0.0M
2025-05-02 391.65 395.90 389.37 392.78 0.0M
2025-05-01 385.98 390.37 383.57 389.62 0.0M
2025-04-30 385.98 390.37 383.57 389.62 0.0M
2025-04-29 398.50 399.36 386.42 386.97 0.0M
2025-04-28 401.12 403.35 397.56 398.42 0.0M
2025-04-25 396.07 402.10 395.06 401.32 0.0M
2025-04-24 390.38 399.92 390.38 396.30 0.0M
2025-04-23 382.00 391.87 382.00 389.51 0.0M
2025-04-22 374.03 380.70 374.03 379.15 0.0M
2025-04-21 370.10 372.74 369.40 372.00 0.0M
2025-04-16 359.68 368.03 359.04 363.62 0.0M
2025-04-15 361.41 363.36 357.94 358.18 0.0M
2025-04-14 354.18 364.67 354.18 359.12 0.0M
2025-04-11 349.43 353.61 348.26 350.86 0.0M
2025-04-10 355.77 355.87 346.64 348.86 0.0M
2025-04-09 332.80 360.24 327.53 358.24 0.0M
2025-04-08 340.47 347.54 332.88 334.10 0.0M
2025-04-07 343.88 350.42 330.16 336.29 0.0M
2025-04-04 368.40 368.40 346.56 348.91 0.0M
2025-04-03 370.45 382.72 366.88 377.06 0.0M
2025-04-02 360.30 366.24 358.61 362.96 0.0M
2025-04-01 353.87 361.06 352.52 360.67 0.0M
2025-03-31 358.74 358.74 351.45 353.47 0.0M
2025-03-28 359.68 360.79 352.88 357.71 0.0M
2025-03-27 359.11 362.48 358.12 361.40 0.0M
2025-03-26 365.78 366.45 361.89 362.66 0.0M
2025-03-25 363.20 367.00 362.24 366.11 0.0M
2025-03-24 359.62 362.93 358.53 362.11 0.0M
2025-03-21 361.20 361.20 356.29 357.22 0.0M
2025-03-20 361.30 363.40 359.36 363.07 0.0M
2025-03-19 363.81 366.88 362.99 364.62 0.0M
2025-03-18 362.59 365.93 362.15 364.56 0.0M
2025-03-14 358.01 366.27 357.41 364.04 0.0M
2025-03-13 352.91 355.78 352.22 355.08 0.0M
2025-03-12 347.56 352.89 347.31 352.69 0.0M
2025-03-11 347.36 349.16 342.16 347.44 0.0M
2025-03-10 358.04 358.04 343.88 346.66 0.0M
2025-03-07 356.62 357.70 350.39 356.61 0.0M
2025-03-06 355.89 360.41 353.05 357.16 0.0M
2025-03-05 352.50 355.25 350.86 355.25 0.0M
2025-03-04 343.76 351.18 334.68 346.89 0.0M
2025-03-03 353.35 359.56 346.08 346.08 0.0M
2025-02-28 352.90 354.37 349.22 351.17 0.0M
2025-02-27 358.60 358.60 349.66 352.18 0.0M
2025-02-26 356.80 360.67 353.69 358.85 0.0M
2025-02-25 363.43 363.43 355.42 357.44 0.0M
2025-02-24 362.99 365.23 358.09 363.63 0.0M
2025-02-21 370.46 370.79 362.36 364.12 0.0M
2025-02-20 367.64 371.17 365.59 370.53 0.0M
2025-02-19 370.33 370.77 365.23 366.08 0.0M
2025-02-18 371.48 373.71 368.23 371.91 0.0M
2025-02-17 368.57 370.58 365.38 369.85 0.0M
2025-02-14 368.38 370.08 367.73 368.84 0.0M
2025-02-13 362.85 366.66 361.25 364.85 0.0M
2025-02-12 356.28 364.55 355.83 363.57 0.0M
2025-02-11 353.83 357.66 351.28 356.71 0.0M
2025-02-10 352.78 355.46 352.33 353.39 0.0M
2025-02-07 351.53 354.31 351.27 353.37 0.0M
2025-02-06 348.68 353.31 346.98 353.03 0.0M
2025-02-05 348.41 354.12 345.91 349.10 0.0M
2025-02-04 349.23 355.38 347.52 350.60 0.0M
2025-01-31 350.54 355.48 342.82 344.55 0.0M
2025-01-30 350.73 357.58 348.83 355.08 0.0M
2025-01-29 346.15 350.30 344.42 349.63 0.0M
2025-01-28 346.38 348.97 345.73 347.48 0.0M
2025-01-27 344.97 346.38 342.35 344.64 0.0M
2025-01-24 348.95 352.39 348.64 350.74 0.0M
2025-01-23 345.57 349.97 341.74 347.71 0.0M
2025-01-22 340.40 347.65 338.62 344.86 0.0M
2025-01-21 336.40 341.43 335.63 338.84 0.0M
2025-01-20 338.63 340.90 336.63 339.72 0.0M
2025-01-17 334.05 338.78 334.05 334.59 0.0M
2025-01-16 336.84 337.18 332.71 333.40 0.0M
2025-01-15 337.12 339.96 335.85 339.08 0.0M
2025-01-14 333.00 338.17 333.00 335.24 0.0M
2025-01-13 327.72 331.77 326.01 331.17 0.0M
2025-01-10 333.01 333.69 328.62 329.35 0.0M
2025-01-09 334.41 340.03 334.41 335.24 0.0M
2025-01-08 337.48 337.48 333.55 334.90 0.0M
2025-01-07 334.52 340.86 334.52 339.98 0.0M
2025-01-06 332.54 338.31 331.47 334.89 0.0M
2025-01-03 332.54 332.98 326.18 326.58 0.0M
2025-01-02 328.58 332.52 328.58 331.72 0.0M