S&PBmv Ipc Ind De Rsgo Pnderado (MXTR0)

MXPT0
🏛️ 墨西哥 →
556.80
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
07:30 554.10 554.78 553.80 554.58 1,448.0K
07:31 554.82 554.86 554.63 554.69 54.1K
07:32 554.55 555.00 554.55 555.00 57.5K
07:33 554.71 554.93 554.71 554.93 33.4K
07:34 554.54 554.91 554.43 554.43 319.4K
07:35 554.51 554.91 554.51 554.91 161.3K
07:36 554.82 554.94 554.79 554.88 58.7K
07:37 554.89 554.89 554.77 554.89 20.3K
07:38 554.95 554.96 554.73 554.73 17.5K
07:39 554.84 556.44 554.81 556.44 94.0K
07:40 555.88 555.88 555.85 555.86 17.2K
07:41 555.80 555.80 555.56 555.56 61.3K
07:42 555.68 555.90 555.68 555.80 39.8K
07:43 556.14 557.59 556.14 557.59 129.8K
07:44 557.38 557.38 557.24 557.24 87.3K
07:45 557.28 557.28 556.87 556.87 26.3K
07:46 556.79 556.82 556.67 556.82 27.8K
07:47 556.86 557.96 556.83 557.96 171.6K
07:48 557.98 558.09 557.68 557.68 22.8K
07:49 557.87 557.87 557.40 557.40 131.9K
07:50 557.29 557.44 557.29 557.30 40.1K
07:51 557.25 557.25 556.94 556.97 646.8K
07:52 556.99 557.03 556.88 556.96 32.7K
07:53 557.70 557.70 557.31 557.31 90.6K
07:54 557.74 557.74 557.61 557.61 50.3K
07:55 557.56 557.56 557.33 557.51 47.9K
07:56 557.65 557.65 557.33 557.33 47.6K
07:57 557.24 557.24 557.14 557.14 22.0K
07:58 557.19 557.19 556.95 556.99 61.0K
07:59 556.75 556.80 556.71 556.78 96.6K
08:00 556.82 556.85 556.66 556.85 156.4K
08:01 556.67 556.67 556.25 556.25 73.9K
08:02 556.15 556.15 556.00 556.00 133.6K
08:03 556.11 556.46 556.10 556.46 114.8K
08:04 556.49 556.75 556.21 556.75 214.5K
08:05 556.76 556.97 556.76 556.97 125.7K
08:06 556.87 556.87 556.75 556.75 75.6K
08:07 556.70 556.73 556.62 556.65 40.5K
08:08 556.51 556.51 556.41 556.42 75.4K
08:09 556.45 556.48 556.36 556.48 125.5K
08:10 556.38 556.99 556.28 556.99 134.0K
08:11 557.01 557.01 556.90 556.90 18.8K
08:12 556.87 556.87 556.79 556.80 45.3K
08:13 556.84 556.95 556.79 556.79 47.9K
08:14 557.41 557.41 557.28 557.28 184.3K
08:15 557.28 557.33 557.16 557.33 157.9K
08:16 557.24 557.46 557.24 557.46 93.2K
08:17 557.52 557.52 557.31 557.31 98.8K
08:18 557.35 558.19 557.35 558.00 243.9K
08:19 557.96 558.10 557.96 558.10 205.9K
08:20 558.00 558.00 557.84 557.84 55.3K
08:21 557.85 557.85 557.67 557.67 103.4K
08:22 557.54 557.75 557.54 557.75 59.9K
08:23 558.26 558.44 558.14 558.44 215.9K
08:24 558.37 558.42 558.37 558.42 35.7K
08:25 558.40 558.41 558.17 558.17 51.2K
08:26 558.13 558.13 558.05 558.10 101.8K
08:27 558.15 558.15 557.97 557.97 20.4K
08:28 557.95 558.02 557.95 557.96 392.8K
08:29 557.88 557.90 557.74 557.74 67.8K
08:30 557.58 557.61 557.49 557.61 83.6K
08:31 557.67 557.72 557.65 557.66 40.8K
08:32 557.68 557.75 557.58 557.60 60.0K
08:33 557.57 557.57 557.43 557.50 97.2K
08:34 557.43 557.58 557.43 557.58 39.6K
08:35 557.49 557.49 557.37 557.37 50.9K
08:36 557.32 557.62 557.07 557.62 215.6K
08:37 557.56 557.96 557.50 557.96 98.7K
08:38 557.93 558.16 557.83 558.16 188.5K
08:39 558.23 558.23 557.90 557.90 84.8K
08:40 557.92 558.02 557.92 557.95 81.1K
08:41 557.88 557.99 557.88 557.98 56.9K
08:42 557.91 557.91 557.68 557.68 138.8K
08:43 557.66 557.71 557.55 557.55 89.0K
08:44 557.78 557.81 557.52 557.77 102.4K
08:45 557.82 558.81 557.82 558.72 288.0K
08:46 558.64 558.64 558.27 558.33 222.1K
08:47 558.73 559.81 558.73 559.54 387.9K
08:48 559.50 559.50 559.35 559.35 267.6K
08:49 559.48 559.68 559.48 559.54 129.5K
08:50 559.79 560.18 559.62 560.18 209.5K
08:51 559.97 559.97 559.90 559.90 108.6K
08:52 559.81 559.81 559.53 559.53 390.3K
08:53 559.39 559.39 559.24 559.26 56.8K
08:54 559.27 559.31 559.27 559.30 58.4K
08:55 559.36 559.36 559.23 559.23 72.5K
08:56 559.15 559.15 558.97 558.97 131.8K
08:57 558.90 559.14 558.90 559.13 93.7K
08:58 559.10 559.10 558.95 559.02 49.4K
08:59 558.91 558.92 558.76 558.92 30.4K
09:00 558.84 558.84 558.73 558.80 73.4K
09:01 558.71 558.72 558.62 558.62 53.1K
09:02 558.68 558.68 558.55 558.55 39.3K
09:03 558.40 558.52 558.37 558.52 70.1K
09:04 558.51 558.51 558.44 558.44 43.4K
09:05 558.40 558.49 558.40 558.49 50.5K
09:06 558.46 558.46 558.33 558.33 55.1K
09:07 558.32 558.32 558.11 558.11 44.7K
09:08 557.96 557.97 557.90 557.90 34.4K
09:09 557.97 557.97 557.93 557.93 58.0K
09:10 558.00 558.00 557.90 557.94 46.1K
09:11 557.95 558.01 557.93 558.01 66.8K
09:12 557.98 558.00 557.92 557.92 288.7K
09:13 557.83 557.83 557.70 557.74 86.3K
09:14 557.73 557.76 557.73 557.75 62.9K
09:15 557.74 557.79 557.64 557.64 76.0K
09:16 557.60 557.68 557.54 557.54 67.4K
09:17 557.56 557.57 557.50 557.50 70.3K
09:18 557.45 557.67 557.45 557.66 71.4K
09:19 557.61 557.76 557.61 557.76 101.1K
09:20 557.78 557.78 557.74 557.75 33.7K
09:21 557.69 557.69 557.57 557.57 76.8K
09:22 557.53 557.53 557.46 557.49 74.4K
09:23 557.54 557.85 557.54 557.85 104.9K
09:24 557.82 557.82 557.75 557.82 82.2K
09:25 557.83 557.85 557.76 557.76 135.4K
09:26 557.77 557.79 557.73 557.73 55.6K
09:27 557.72 557.72 557.64 557.66 45.7K
09:28 557.60 557.68 557.60 557.68 52.6K
09:29 557.69 557.85 557.69 557.85 144.5K
09:30 557.81 557.81 557.72 557.78 1,223.9K
09:31 557.81 557.82 557.77 557.77 80.6K
09:32 557.64 557.70 557.63 557.66 101.0K
09:33 557.65 557.65 557.60 557.63 51.9K
09:34 557.58 557.59 557.55 557.55 173.6K
09:35 557.66 557.66 557.66 557.66 137.7K
09:36 557.67 557.74 557.67 557.71 68.9K
09:37 557.79 557.84 557.79 557.84 33.8K
09:38 557.89 557.89 557.72 557.72 151.7K
09:39 557.60 557.60 557.34 557.34 309.2K
09:40 557.26 557.26 557.16 557.16 97.4K
09:41 557.10 557.18 557.10 557.18 147.1K
09:42 557.12 557.13 557.11 557.13 79.0K
09:43 557.37 557.37 557.17 557.34 123.4K
09:44 557.34 557.34 557.27 557.27 96.1K
09:45 557.28 557.28 557.18 557.28 93.9K
09:46 557.31 557.31 557.16 557.16 36.9K
09:47 557.15 557.25 557.15 557.25 42.1K
09:48 557.27 557.31 557.27 557.31 61.3K
09:49 557.37 557.37 557.26 557.30 1,579.2K
09:50 557.23 557.23 557.14 557.14 135.0K
09:51 557.10 557.13 557.08 557.08 96.8K
09:52 557.07 557.07 556.97 556.97 84.9K
09:53 556.97 557.02 556.92 556.92 83.3K
09:54 556.89 557.02 556.89 557.00 92.6K
09:55 557.00 557.00 556.87 556.87 53.8K
09:56 556.84 556.85 556.83 556.85 55.7K
09:57 556.87 556.87 556.68 556.68 54.2K
09:58 556.70 556.75 556.70 556.73 99.5K
09:59 556.73 556.73 556.68 556.73 58.0K
10:00 556.76 556.82 556.76 556.76 58.5K
10:01 556.78 556.84 556.78 556.84 87.7K
10:02 556.86 556.86 556.78 556.79 77.8K
10:03 556.82 556.92 556.82 556.92 51.5K
10:04 556.95 556.97 556.92 556.92 70.8K
10:05 556.89 556.94 556.89 556.91 101.0K
10:06 556.91 556.91 556.86 556.90 55.0K
10:07 556.89 556.98 556.85 556.98 154.8K
10:08 556.98 556.98 556.93 556.93 49.2K
10:09 557.00 557.15 557.00 557.15 70.6K
10:10 557.11 557.15 557.09 557.09 65.5K
10:11 557.11 557.16 557.10 557.10 131.5K
10:12 557.12 557.13 557.12 557.13 63.5K
10:13 557.09 557.09 556.97 556.97 77.7K
10:14 557.12 557.12 556.97 556.97 45.1K
10:15 556.90 556.94 556.86 556.86 121.9K
10:16 556.89 556.90 556.79 556.90 220.1K
10:17 556.81 556.95 556.81 556.90 130.8K
10:18 556.71 556.72 556.70 556.70 70.9K
10:19 556.63 556.63 556.57 556.57 184.5K
10:20 556.51 556.57 556.47 556.57 136.0K
10:21 556.60 556.65 556.53 556.65 73.5K
10:22 556.63 556.69 556.63 556.69 73.2K
10:23 556.67 556.94 556.67 556.94 100.6K
10:24 556.88 556.89 556.82 556.82 61.7K
10:25 556.81 556.88 556.81 556.82 71.2K
10:26 556.84 556.99 556.84 556.99 70.6K
10:27 556.95 557.01 556.95 557.00 93.6K
10:28 557.04 557.14 557.04 557.12 40.6K
10:29 557.02 557.03 556.99 556.99 124.7K
10:30 557.03 557.06 556.96 556.96 396.3K
10:31 556.93 556.95 556.93 556.93 198.2K
10:32 556.94 556.94 556.78 556.78 74.4K
10:33 556.81 556.85 556.80 556.85 56.9K
10:34 556.81 556.88 556.81 556.88 80.6K
10:35 556.85 556.85 556.80 556.85 66.7K
10:36 556.83 556.84 556.80 556.84 77.1K
10:37 556.73 556.73 556.64 556.64 53.1K
10:38 556.58 556.76 556.58 556.64 88.9K
10:39 556.67 556.70 556.60 556.60 101.1K
10:40 556.68 556.68 556.60 556.62 70.1K
10:41 556.58 556.58 556.49 556.49 95.8K
10:42 556.47 556.49 556.43 556.49 82.3K
10:43 556.48 556.53 556.45 556.45 63.8K
10:44 556.43 556.64 556.43 556.64 111.5K
10:45 556.64 556.64 556.51 556.51 64.6K
10:46 556.42 556.48 556.40 556.48 95.7K
10:47 556.46 556.47 556.40 556.42 43.1K
10:48 556.38 556.43 556.38 556.43 64.2K
10:49 556.52 556.52 556.38 556.38 64.3K
10:50 556.44 556.44 556.35 556.38 69.9K
10:51 556.39 556.48 556.39 556.48 98.9K
10:52 556.43 556.47 556.43 556.45 65.5K
10:53 556.42 556.42 556.31 556.37 67.5K
10:54 556.39 556.40 556.38 556.40 64.6K
10:55 556.47 556.52 556.41 556.47 114.8K
10:56 556.45 556.48 556.43 556.43 131.5K
10:57 556.47 556.47 556.39 556.45 51.5K
10:58 556.48 556.48 556.37 556.45 66.2K
10:59 556.38 556.49 556.38 556.49 66.8K
11:00 556.42 556.42 556.27 556.27 59.0K
11:01 556.28 556.28 556.21 556.21 63.6K
11:02 556.17 556.17 556.10 556.15 91.1K
11:03 556.08 556.08 555.90 555.90 84.5K
11:04 555.91 555.95 555.90 555.94 63.1K
11:05 555.93 555.93 555.83 555.87 50.3K
11:06 555.88 555.88 555.67 555.67 79.7K
11:07 555.68 555.68 555.63 555.63 70.0K
11:08 555.67 555.67 555.56 555.61 68.4K
11:09 555.53 555.58 555.51 555.51 79.1K
11:10 555.51 555.63 555.51 555.63 59.5K
11:11 555.79 555.79 555.70 555.70 62.6K
11:12 555.70 555.79 555.70 555.76 60.1K
11:13 555.74 555.74 555.56 555.56 49.0K
11:14 555.53 555.60 555.51 555.60 71.4K
11:15 555.69 555.69 555.66 555.66 62.6K
11:16 555.73 555.82 555.71 555.82 39.7K
11:17 555.81 555.92 555.81 555.92 69.7K
11:18 555.90 555.96 555.90 555.92 58.7K
11:19 555.93 555.99 555.90 555.90 72.8K
11:20 555.94 555.95 555.93 555.94 44.9K
11:21 556.03 556.03 555.80 555.80 68.2K
11:22 555.81 555.91 555.81 555.91 52.3K
11:23 555.93 555.93 555.87 555.90 67.0K
11:24 555.89 555.98 555.88 555.98 140.7K
11:25 556.00 556.00 555.92 555.92 119.9K
11:26 555.99 556.07 555.98 556.07 78.1K
11:27 555.92 555.97 555.92 555.97 45.4K
11:28 555.95 555.96 555.88 555.96 41.3K
11:29 555.91 555.94 555.91 555.94 137.7K
11:30 555.92 556.05 555.92 556.05 122.4K
11:31 556.08 556.08 556.01 556.01 96.1K
11:32 556.03 556.05 556.01 556.01 83.3K
11:33 555.99 556.09 555.99 556.05 68.9K
11:34 556.05 556.11 556.05 556.11 43.6K
11:35 556.15 556.19 556.14 556.16 49.4K
11:36 556.16 556.25 556.15 556.25 1,125.6K
11:37 556.25 556.27 556.25 556.27 191.9K
11:38 556.25 556.25 556.19 556.19 62.4K
11:39 556.17 556.19 556.15 556.16 60.7K
11:40 556.06 556.06 555.89 555.89 102.5K
11:41 555.94 555.95 555.93 555.93 93.9K
11:42 555.94 555.96 555.94 555.94 62.6K
11:43 556.01 556.03 555.99 556.00 81.9K
11:44 556.01 556.03 555.97 555.97 59.0K
11:45 555.97 555.97 555.75 555.75 676.8K
11:46 555.84 555.84 555.75 555.75 155.7K
11:47 555.78 555.81 555.73 555.81 113.1K
11:48 555.80 555.80 555.70 555.70 64.4K
11:49 555.67 555.81 555.67 555.81 102.1K
11:50 555.75 555.75 555.62 555.64 106.1K
11:51 555.77 555.84 555.77 555.81 431.1K
11:52 555.76 555.78 555.70 555.71 196.2K
11:53 555.74 555.79 555.67 555.67 114.2K
11:54 555.68 555.68 555.63 555.67 120.0K
11:55 555.66 555.67 555.62 555.67 64.2K
11:56 555.66 555.70 555.66 555.70 113.9K
11:57 555.74 555.95 555.74 555.95 77.2K
11:58 555.95 556.06 555.95 556.06 73.9K
11:59 556.10 556.13 556.07 556.13 125.2K
12:00 556.20 556.48 556.20 556.48 268.3K
12:01 556.53 556.80 556.53 556.80 270.7K
12:02 556.92 557.05 556.92 557.05 309.8K
12:03 557.07 557.10 557.05 557.05 161.5K
12:04 557.04 557.11 557.04 557.11 132.9K
12:05 557.16 557.16 557.04 557.04 1,525.3K
12:06 557.05 557.12 557.05 557.12 164.2K
12:07 557.04 557.17 557.04 557.17 135.4K
12:08 557.17 557.24 557.17 557.24 118.4K
12:09 557.23 557.39 557.23 557.37 1,558.4K
12:10 557.42 557.44 557.33 557.33 140.7K
12:11 557.36 557.36 557.27 557.27 126.7K
12:12 557.23 557.24 557.20 557.24 135.4K
12:13 557.32 557.32 557.21 557.22 135.2K
12:14 557.23 557.27 557.08 557.11 194.2K
12:15 557.30 557.34 557.30 557.34 194.3K
12:16 557.40 557.46 557.40 557.40 233.9K
12:17 557.48 557.48 557.30 557.30 168.6K
12:18 557.25 557.25 557.17 557.17 150.8K
12:19 557.09 557.09 556.93 556.93 160.6K
12:20 556.97 556.99 556.94 556.94 143.7K
12:21 556.79 556.79 556.70 556.79 109.7K
12:22 556.79 556.79 556.51 556.51 118.7K
12:23 556.62 556.70 556.62 556.70 143.9K
12:24 556.69 556.72 556.68 556.69 137.2K
12:25 556.56 556.58 556.46 556.58 142.4K
12:26 556.50 556.55 556.42 556.55 152.0K
12:27 556.45 556.45 556.39 556.39 171.2K
12:28 556.36 556.45 556.35 556.45 129.8K
12:29 556.44 556.44 556.28 556.28 161.3K
12:30 556.31 556.31 556.24 556.24 122.8K
12:31 556.21 556.32 556.21 556.32 140.7K
12:32 556.44 556.47 556.41 556.47 275.2K
12:33 556.48 556.64 556.48 556.64 358.9K
12:34 556.51 556.82 556.51 556.82 158.4K
12:35 556.65 556.73 556.58 556.73 674.9K
12:36 556.67 556.69 556.54 556.69 206.3K
12:37 556.67 556.67 556.52 556.64 135.7K
12:38 556.60 556.68 556.60 556.64 208.0K
12:39 556.49 556.50 556.43 556.43 128.2K
12:40 556.50 556.60 556.50 556.50 204.7K
12:41 556.50 556.53 556.50 556.53 181.6K
12:42 556.68 556.75 556.64 556.75 160.0K
12:43 556.71 556.75 556.70 556.70 465.6K
12:44 556.60 556.66 556.60 556.62 168.7K
12:45 556.58 556.60 556.46 556.53 159.9K
12:46 556.49 556.52 556.49 556.52 192.4K
12:47 556.60 556.60 556.50 556.51 170.6K
12:48 556.53 556.54 556.50 556.51 179.0K
12:49 556.61 556.67 556.61 556.67 316.6K
12:50 556.59 556.67 556.58 556.64 143.0K
12:51 556.66 556.72 556.66 556.70 225.4K
12:52 556.70 556.70 556.63 556.63 248.5K
12:53 556.65 556.75 556.65 556.71 177.6K
12:54 556.73 556.73 556.66 556.71 284.7K
12:55 556.82 556.82 556.71 556.79 160.4K
12:56 556.72 556.77 556.72 556.77 168.3K
12:57 556.64 556.64 556.48 556.49 142.9K
12:58 556.56 556.63 556.56 556.63 174.1K
12:59 556.68 556.69 556.45 556.45 175.3K
13:00 556.47 556.48 556.44 556.45 253.4K
13:01 556.42 556.49 556.39 556.39 158.9K
13:02 556.41 556.53 556.40 556.53 135.0K
13:03 556.54 556.55 556.53 556.55 150.9K
13:04 556.51 556.51 556.40 556.42 114.7K
13:05 556.43 556.43 556.34 556.36 199.4K
13:06 556.40 556.47 556.40 556.47 139.0K
13:07 556.53 556.57 556.46 556.56 173.3K
13:08 556.58 556.62 556.58 556.61 297.8K
13:09 556.63 556.68 556.62 556.62 137.8K
13:10 556.67 556.74 556.67 556.71 339.7K
13:11 556.74 556.75 556.63 556.63 123.5K
13:12 556.66 556.76 556.66 556.76 134.4K
13:13 556.79 556.82 556.79 556.82 155.9K
13:14 556.84 556.94 556.84 556.94 166.1K
13:15 556.90 556.90 556.80 556.82 266.7K
13:16 556.81 556.88 556.79 556.88 140.7K
13:17 556.90 556.90 556.70 556.72 223.3K
13:18 556.68 556.82 556.68 556.80 207.7K
13:19 556.79 556.93 556.79 556.93 177.7K
13:20 556.98 557.07 556.98 557.07 198.1K
13:21 557.01 557.02 557.01 557.02 188.0K
13:22 556.85 556.93 556.85 556.87 244.6K
13:23 556.89 556.89 556.81 556.81 405.0K
13:24 556.89 556.89 556.76 556.76 327.1K
13:25 556.76 556.80 556.63 556.80 203.8K
13:26 556.75 556.80 556.69 556.75 336.9K
13:27 556.77 556.87 556.77 556.87 625.0K
13:28 556.96 557.10 556.96 557.06 395.8K
13:29 557.09 557.18 557.04 557.04 918.5K
13:30 557.04 557.04 556.79 556.79 293.8K
13:31 556.79 556.99 556.79 556.99 388.2K
13:32 556.93 556.95 556.77 556.77 377.4K
13:33 556.85 556.92 556.85 556.89 745.7K
13:34 556.88 557.02 556.88 556.92 415.2K
13:35 556.86 556.86 556.68 556.68 418.0K
13:36 556.80 556.84 556.80 556.84 503.9K
13:37 556.85 556.96 556.85 556.96 279.7K
13:38 556.99 557.00 556.85 557.00 479.2K
13:39 557.07 557.07 557.01 557.06 982.6K
13:40 557.06 557.15 556.79 556.79 1,168.9K
13:41 556.58 556.59 556.50 556.50 1,021.7K
13:42 556.48 556.80 556.48 556.80 2,026.8K
13:43 556.85 556.85 556.68 556.68 725.9K
13:44 556.57 556.57 556.44 556.44 1,122.9K
13:45 556.45 556.52 556.45 556.52 844.3K
13:46 556.53 556.73 556.53 556.73 1,110.3K
13:47 556.77 556.84 556.69 556.84 978.0K
13:48 556.83 556.83 556.73 556.78 926.7K
13:49 556.83 556.85 556.81 556.81 957.8K
13:50 556.73 556.73 556.62 556.62 1,873.5K
13:51 556.62 556.62 556.48 556.60 1,283.2K
13:52 556.50 556.64 556.44 556.64 934.6K
13:53 556.74 556.74 556.65 556.74 1,059.1K
13:54 556.80 556.86 556.80 556.86 1,329.7K
13:55 556.94 557.17 556.94 557.11 1,397.1K
13:56 557.20 557.31 557.13 557.31 1,517.9K
13:57 557.22 557.22 557.10 557.10 1,412.4K
13:58 557.12 557.12 556.93 557.02 1,420.3K
13:59 556.90 557.01 556.85 556.85 1,566.3K
14:00 556.64 556.64 556.64 556.64 68,701.3K
14:01 556.64 556.64 556.64 556.64 0.0K
14:02 556.64 556.64 556.64 556.64 0.0K
14:03 556.64 556.64 556.64 556.64 0.0K
14:04 556.64 556.64 556.64 556.64 0.0K
14:05 556.64 556.64 556.64 556.64 0.0K
14:06 556.64 556.64 556.64 556.64 0.0K
14:07 556.64 556.64 556.64 556.64 0.0K
14:08 556.64 556.64 556.64 556.64 0.0K
14:09 556.64 556.64 556.64 556.64 0.0K
14:10 556.64 556.64 556.64 556.64 0.0K
14:11 556.64 556.64 556.64 556.64 0.0K
14:12 556.64 556.64 556.64 556.64 0.0K
14:13 556.64 556.64 556.64 556.64 0.0K
14:14 556.64 556.64 556.64 556.64 0.0K
14:15 556.64 556.64 556.64 556.64 0.0K
14:16 556.64 556.64 556.64 556.64 0.0K
14:17 556.64 556.64 556.64 556.64 0.0K
14:18 556.64 556.64 556.64 556.64 0.0K
14:19 556.64 556.64 556.64 556.64 0.0K
14:20 556.64 556.64 556.64 556.64 0.0K
14:21 556.64 556.64 556.64 556.64 0.0K
14:22 556.64 556.80 556.64 556.80 0.0K
14:23 556.80 556.80 556.80 556.80 0.0K
14:24 556.80 556.80 556.80 556.80 0.0K
14:25 556.80 556.80 556.80 556.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 554.10 560.18 553.80 556.80 151.7M
2025-09-25 554.74 558.55 553.17 553.93 133.0M
2025-09-24 561.75 561.75 554.53 554.74 180.0M
2025-09-23 557.32 561.76 556.24 560.83 158.8M
2025-09-22 551.52 557.83 551.08 557.21 106.8M
2025-09-19 554.31 555.78 551.22 551.99 854.9M
2025-09-18 555.52 556.65 548.91 554.11 197.6M
2025-09-17 558.91 559.64 553.99 555.26 198.8M
2025-09-15 558.94 561.37 557.63 559.69 105.8M
2025-09-12 557.39 560.30 555.90 558.80 148.0M
2025-09-11 549.83 559.73 549.83 556.86 195.3M
2025-09-10 549.96 551.88 548.30 548.65 149.1M
2025-09-09 551.69 551.69 547.61 550.18 160.5M
2025-09-08 550.16 551.16 547.03 550.92 148.8M
2025-09-05 545.67 550.68 545.62 549.83 184.0M
2025-09-04 543.05 545.91 541.29 544.58 164.0M
2025-09-03 543.03 546.15 540.81 543.06 188.0M
2025-09-02 537.02 543.70 533.65 543.03 156.9M
2025-09-01 534.00 537.28 532.70 536.77 20.8M
2025-08-29 538.69 538.69 533.69 534.25 172.8M
2025-08-28 534.16 539.97 532.79 537.94 157.7M
2025-08-27 528.00 534.68 524.19 534.12 177.1M
2025-08-26 532.07 533.68 527.11 527.87 366.2M
2025-08-25 537.60 537.93 531.26 532.02 127.0M
2025-08-22 533.43 539.06 532.70 537.49 270.2M
2025-08-21 530.62 535.26 530.19 533.84 196.0M
2025-08-20 532.53 534.34 530.43 531.03 113.0M
2025-08-19 531.73 534.59 531.59 533.23 136.8M
2025-08-18 532.75 533.64 529.63 532.41 130.5M
2025-08-15 530.95 534.77 530.95 532.58 89.8M
2025-08-14 534.35 534.37 529.53 531.09 98.4M
2025-08-13 535.93 536.69 533.89 535.09 161.3M
2025-08-12 534.32 537.36 532.81 535.55 160.5M
2025-08-11 531.48 535.24 530.54 534.45 125.5M
2025-08-08 534.65 536.93 531.33 531.79 108.4M
2025-08-07 525.64 535.47 525.64 534.74 168.4M
2025-08-06 524.17 529.84 524.17 525.44 146.2M
2025-08-05 520.60 525.80 520.60 524.26 124.3M
2025-08-04 523.67 524.27 519.18 521.15 166.5M
2025-08-01 527.88 527.88 521.46 524.01 141.5M
2025-07-31 526.55 530.36 525.34 527.14 185.7M
2025-07-30 531.60 532.70 525.78 527.00 183.7M
2025-07-29 525.86 532.58 521.49 531.77 158.6M
2025-07-28 525.85 527.56 521.01 526.19 168.8M
2025-07-25 521.68 526.42 519.96 526.08 141.2M
2025-07-24 520.96 522.78 519.48 522.12 197.2M
2025-07-23 510.53 519.73 510.53 519.27 279.9M
2025-07-22 516.10 516.66 509.45 509.83 246.7M
2025-07-21 519.84 520.76 513.62 515.70 206.9M
2025-07-18 522.94 523.62 518.91 519.72 166.6M
2025-07-17 519.95 525.12 519.95 523.32 212.3M
2025-07-16 521.77 522.94 519.64 520.17 174.8M
2025-07-15 520.16 522.56 517.68 521.94 183.9M
2025-07-14 520.50 520.87 516.23 519.75 145.1M
2025-07-11 519.52 522.03 515.33 520.61 141.7M
2025-07-10 519.87 520.30 516.54 519.61 162.7M
2025-07-09 524.22 524.50 518.68 519.35 175.7M
2025-07-08 526.60 527.57 521.50 524.36 133.6M
2025-07-07 532.87 533.37 526.42 526.97 127.0M
2025-07-04 531.74 533.40 531.70 532.68 18.6M
2025-07-03 533.58 536.72 529.90 531.72 134.5M
2025-07-02 529.53 534.32 529.35 533.49 226.9M
2025-07-01 526.30 529.90 525.04 529.11 152.7M
2025-06-30 525.86 529.58 525.26 526.14 168.9M
2025-06-27 526.96 531.23 525.28 525.54 141.7M
2025-06-26 522.99 528.46 520.68 526.89 136.1M
2025-06-25 520.99 523.71 520.99 522.89 192.8M
2025-06-24 516.71 522.27 516.71 521.61 149.5M
2025-06-23 518.63 518.91 513.46 517.11 138.9M
2025-06-20 518.14 520.66 515.53 519.55 1,102.4M
2025-06-19 521.03 521.37 517.52 518.00 32.0M
2025-06-18 521.04 522.61 517.64 520.47 166.1M
2025-06-17 524.74 525.26 520.38 521.18 163.4M
2025-06-16 528.17 531.24 524.79 525.28 185.0M
2025-06-13 530.48 530.48 526.53 527.83 167.0M
2025-06-12 531.35 534.91 528.91 531.36 203.8M
2025-06-11 533.62 535.56 530.63 530.84 211.5M
2025-06-10 529.88 534.23 529.14 533.92 161.1M
2025-06-09 534.26 535.27 529.72 530.87 105.2M
2025-06-06 531.30 534.57 526.55 533.60 153.1M
2025-06-05 529.27 532.49 529.27 531.21 156.9M
2025-06-04 530.10 532.96 528.94 529.44 193.2M
2025-06-03 530.70 532.75 528.36 530.68 178.2M
2025-06-02 531.13 537.94 528.65 530.42 190.2M
2025-05-30 535.24 535.24 530.30 530.75 468.3M
2025-05-29 537.27 540.34 534.98 535.37 159.2M
2025-05-28 535.53 540.33 534.69 537.28 211.2M
2025-05-27 533.18 543.92 532.85 535.16 226.5M
2025-05-26 531.55 533.47 531.36 533.00 28.3M
2025-05-23 527.32 532.55 523.15 531.52 163.1M
2025-05-22 532.69 534.02 526.82 527.77 175.5M
2025-05-21 532.16 534.74 530.85 533.61 161.2M
2025-05-20 534.37 537.41 531.46 531.99 197.3M
2025-05-19 531.44 538.37 528.97 535.23 160.9M
2025-05-16 529.24 532.99 527.95 531.15 115.1M
2025-05-15 526.42 531.15 522.71 529.39 155.6M
2025-05-14 526.28 526.83 522.61 526.48 166.4M
2025-05-13 521.07 530.23 517.91 525.36 184.5M
2025-05-12 523.62 525.70 513.88 521.01 155.2M
2025-05-09 521.88 526.32 520.60 521.55 156.8M
2025-05-08 529.57 532.86 520.65 521.38 189.1M
2025-05-07 522.56 530.22 521.59 529.22 224.2M
2025-05-06 509.25 524.06 508.16 523.37 161.2M
2025-05-05 509.30 510.22 505.77 509.50 107.7M
2025-05-02 509.23 514.50 506.31 509.61 179.4M
2025-05-01 504.57 508.67 501.78 507.88 220.4M
2025-04-30 504.57 508.67 501.78 507.88 220.4M
2025-04-29 518.75 519.46 503.98 504.64 233.8M
2025-04-28 519.49 523.08 518.03 519.05 177.3M
2025-04-25 514.06 520.67 512.47 519.38 211.5M
2025-04-24 508.53 517.74 507.82 514.24 232.9M
2025-04-23 496.43 509.87 496.43 508.50 229.3M
2025-04-22 487.81 496.08 487.81 495.71 241.2M
2025-04-21 483.79 489.05 483.79 488.26 155.2M
2025-04-16 479.64 488.15 479.36 482.76 158.9M
2025-04-15 478.98 481.73 477.57 479.52 158.7M
2025-04-14 472.87 484.13 472.87 479.48 120.0M
2025-04-11 473.10 477.67 471.96 472.50 178.2M
2025-04-10 482.64 482.64 472.06 473.01 196.4M
2025-04-09 463.13 484.24 458.65 482.59 267.3M
2025-04-08 463.78 472.07 461.06 463.03 237.0M
2025-04-07 473.10 476.37 458.48 462.31 464.1M
2025-04-04 495.91 495.91 472.29 474.42 168.7M
2025-04-03 487.59 504.03 483.74 497.58 259.3M
2025-04-02 484.56 490.20 482.27 489.67 173.4M
2025-04-01 478.00 484.78 476.05 484.35 208.0M
2025-03-31 481.42 481.42 473.53 477.49 195.3M
2025-03-28 483.29 484.57 476.42 481.93 168.3M
2025-03-27 480.67 485.06 480.04 484.15 210.1M
2025-03-26 482.98 484.21 480.06 480.96 179.9M
2025-03-25 477.92 483.47 477.92 482.91 186.2M
2025-03-24 477.00 479.83 475.18 478.05 153.6M
2025-03-21 480.99 480.99 474.90 476.13 699.3M
2025-03-20 479.66 481.09 477.39 480.64 193.2M
2025-03-19 476.94 482.33 476.00 479.43 213.7M
2025-03-18 474.75 480.02 474.75 477.14 200.2M
2025-03-14 469.96 475.35 469.85 474.15 227.0M
2025-03-13 469.54 471.01 467.57 469.37 179.9M
2025-03-12 466.77 470.29 464.51 469.67 232.4M
2025-03-11 469.11 469.69 463.02 466.90 215.5M
2025-03-10 478.01 478.01 465.91 468.94 194.7M
2025-03-07 478.01 479.37 470.34 477.80 190.7M
2025-03-06 477.78 484.06 474.78 478.29 245.4M
2025-03-05 475.30 477.89 473.70 477.49 200.9M
2025-03-04 472.39 477.43 461.88 475.02 262.4M
2025-03-03 476.54 485.51 472.37 473.01 177.9M
2025-02-28 478.58 480.53 475.77 477.06 484.9M
2025-02-27 485.30 485.30 475.02 477.57 239.1M
2025-02-26 483.83 486.19 481.03 484.70 237.1M
2025-02-25 492.86 492.86 484.10 484.31 225.7M
2025-02-24 490.76 494.66 486.63 492.35 153.0M
2025-02-21 494.48 494.73 488.46 490.85 92.9M
2025-02-20 492.67 496.94 490.57 494.50 136.0M
2025-02-19 496.01 496.70 491.78 492.45 230.8M
2025-02-18 494.65 498.52 492.18 496.42 170.3M
2025-02-17 493.87 494.84 490.71 494.45 25.5M
2025-02-14 492.91 495.46 492.47 494.02 289.6M
2025-02-13 490.48 494.92 488.83 493.02 205.2M
2025-02-12 481.91 491.24 480.29 489.77 242.0M
2025-02-11 478.54 482.56 476.41 481.76 204.6M
2025-02-10 477.87 481.76 477.47 478.29 202.3M
2025-02-07 474.77 478.20 474.01 477.46 174.3M
2025-02-06 471.24 475.18 468.84 474.68 260.6M
2025-02-05 472.43 479.62 469.26 471.00 239.3M
2025-02-04 466.34 474.03 466.31 472.84 255.1M
2025-01-31 472.66 476.17 464.62 466.03 227.9M
2025-01-30 469.87 477.68 469.87 472.90 174.1M
2025-01-29 466.98 470.36 464.20 469.45 176.1M
2025-01-28 466.97 470.25 465.53 467.46 194.6M
2025-01-27 462.68 468.57 461.80 466.96 141.4M
2025-01-24 459.91 464.50 459.61 463.71 189.0M
2025-01-23 459.38 462.40 454.26 460.01 201.9M
2025-01-22 454.12 462.32 452.24 459.01 246.8M
2025-01-21 451.69 457.22 450.40 453.75 152.8M
2025-01-20 449.46 452.65 449.12 452.02 48.5M
2025-01-17 449.28 453.16 449.28 449.67 145.7M
2025-01-16 450.85 451.31 447.93 449.20 199.2M
2025-01-15 447.98 451.19 447.01 450.36 201.7M
2025-01-14 447.11 450.37 445.61 446.99 187.2M
2025-01-13 446.22 448.85 444.53 447.44 169.3M
2025-01-10 449.45 450.83 444.30 446.18 160.5M
2025-01-09 448.14 455.57 448.14 449.92 63.3M
2025-01-08 453.16 453.16 447.11 447.97 154.7M
2025-01-07 447.43 454.14 447.43 452.92 142.2M
2025-01-06 446.53 453.83 445.69 447.04 139.9M
2025-01-03 451.33 452.03 444.44 445.18 112.8M
2025-01-02 449.87 452.47 449.87 451.32 87.5M