S&PBmv Ipc Ind De Rsgo Pnderado (MXTR0)

MXTR0
🏛️ 墨西哥 →
324.83
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
07:30 322.05 322.47 321.96 322.39 0.0K
07:31 322.53 322.53 322.41 322.44 0.0K
07:32 322.43 322.69 322.43 322.69 0.0K
07:33 322.57 322.71 322.57 322.71 0.0K
07:34 322.52 322.80 322.50 322.50 0.0K
07:35 322.50 322.88 322.50 322.88 0.0K
07:36 322.72 322.77 322.64 322.64 0.0K
07:37 322.64 322.64 322.40 322.56 0.0K
07:38 322.60 322.60 322.44 322.44 0.0K
07:39 322.51 323.50 322.51 323.50 0.0K
07:40 323.13 323.23 323.13 323.17 0.0K
07:41 323.15 323.15 323.06 323.06 0.0K
07:42 323.13 323.27 323.13 323.27 0.0K
07:43 323.52 324.41 323.52 324.41 0.0K
07:44 324.28 324.28 324.22 324.22 0.0K
07:45 324.28 324.28 323.94 324.00 0.0K
07:46 323.87 324.06 323.87 324.06 0.0K
07:47 324.06 324.67 323.92 324.67 0.0K
07:48 324.68 324.76 324.36 324.36 0.0K
07:49 324.57 324.57 324.25 324.25 0.0K
07:50 324.17 324.23 324.05 324.05 0.0K
07:51 323.93 323.93 323.88 323.88 0.0K
07:52 323.94 323.97 323.89 323.92 0.0K
07:53 324.30 324.30 324.02 324.02 0.0K
07:54 324.21 324.27 324.21 324.26 0.0K
07:55 324.17 324.17 323.95 324.07 0.0K
07:56 324.12 324.12 323.95 323.95 0.0K
07:57 323.99 323.99 323.91 323.91 0.0K
07:58 323.86 323.87 323.82 323.85 0.0K
07:59 323.71 323.75 323.69 323.72 0.0K
08:00 323.76 323.85 323.62 323.85 0.0K
08:01 323.74 323.74 323.43 323.43 0.0K
08:02 323.49 323.49 323.34 323.34 0.0K
08:03 323.43 323.53 323.37 323.53 0.0K
08:04 323.59 323.75 323.33 323.75 0.0K
08:05 323.75 323.93 323.71 323.93 0.0K
08:06 323.92 323.92 323.82 323.82 0.0K
08:07 323.79 323.81 323.75 323.77 0.0K
08:08 323.65 323.70 323.65 323.66 0.0K
08:09 323.66 323.71 323.55 323.71 0.0K
08:10 323.66 324.02 323.50 324.01 0.0K
08:11 324.01 324.01 323.85 323.85 0.0K
08:12 323.83 323.93 323.83 323.91 0.0K
08:13 323.96 324.02 323.96 323.98 0.0K
08:14 324.36 324.37 324.28 324.28 0.0K
08:15 324.27 324.38 324.18 324.38 0.0K
08:16 324.23 324.58 324.23 324.58 0.0K
08:17 324.52 324.52 324.46 324.48 0.0K
08:18 324.39 324.96 324.39 324.84 0.0K
08:19 324.86 324.95 324.86 324.92 0.0K
08:20 324.84 324.85 324.78 324.78 0.0K
08:21 324.75 324.75 324.64 324.64 0.0K
08:22 324.60 324.74 324.60 324.74 0.0K
08:23 325.00 325.14 324.98 325.14 0.0K
08:24 325.10 325.10 325.05 325.06 0.0K
08:25 325.08 325.08 324.87 324.87 0.0K
08:26 324.91 324.91 324.85 324.87 0.0K
08:27 324.91 324.91 324.79 324.80 0.0K
08:28 324.79 324.85 324.79 324.85 0.0K
08:29 324.67 324.77 324.67 324.68 0.0K
08:30 324.46 324.72 324.46 324.72 0.0K
08:31 324.79 324.82 324.66 324.80 0.0K
08:32 324.76 324.76 324.61 324.65 0.0K
08:33 324.64 324.64 324.45 324.45 0.0K
08:34 324.52 324.61 324.52 324.60 0.0K
08:35 324.61 324.61 324.51 324.51 0.0K
08:36 324.47 324.59 324.31 324.59 0.0K
08:37 324.49 324.84 324.49 324.84 0.0K
08:38 324.84 325.08 324.80 325.08 0.0K
08:39 325.11 325.29 325.05 325.10 0.0K
08:40 325.09 325.10 324.98 325.06 0.0K
08:41 325.01 325.14 325.01 325.14 0.0K
08:42 325.11 325.11 325.02 325.06 0.0K
08:43 325.04 325.15 324.97 324.97 0.0K
08:44 325.09 325.20 324.99 325.17 0.0K
08:45 325.23 325.78 325.23 325.55 0.0K
08:46 325.58 325.58 325.42 325.48 0.0K
08:47 325.80 326.39 325.80 326.23 0.0K
08:48 326.26 326.26 326.18 326.24 0.0K
08:49 326.32 326.41 326.32 326.41 0.0K
08:50 326.55 326.79 326.45 326.79 0.0K
08:51 326.54 326.67 326.54 326.64 0.0K
08:52 326.52 326.62 326.37 326.37 0.0K
08:53 326.40 326.40 326.11 326.13 0.0K
08:54 326.13 326.14 326.10 326.10 0.0K
08:55 326.14 326.14 326.09 326.09 0.0K
08:56 326.04 326.04 325.91 325.91 0.0K
08:57 325.83 326.07 325.83 325.98 0.0K
08:58 325.87 325.95 325.87 325.95 0.0K
08:59 325.78 325.92 325.78 325.92 0.0K
09:00 325.78 325.84 325.76 325.80 0.0K
09:01 325.75 325.77 325.69 325.69 0.0K
09:02 325.74 325.78 325.65 325.70 0.0K
09:03 325.62 325.72 325.62 325.68 0.0K
09:04 325.79 325.80 325.72 325.72 0.0K
09:05 325.70 325.76 325.67 325.67 0.0K
09:06 325.60 325.64 325.57 325.60 0.0K
09:07 325.64 325.64 325.51 325.51 0.0K
09:08 325.44 325.45 325.32 325.32 0.0K
09:09 325.35 325.37 325.33 325.33 0.0K
09:10 325.42 325.42 325.37 325.42 0.0K
09:11 325.41 325.42 325.27 325.42 0.0K
09:12 325.44 325.44 325.29 325.39 0.0K
09:13 325.34 325.34 325.27 325.33 0.0K
09:14 325.33 325.33 325.25 325.25 0.0K
09:15 325.12 325.22 325.12 325.13 0.0K
09:16 325.11 325.17 325.11 325.13 0.0K
09:17 325.07 325.16 325.07 325.13 0.0K
09:18 325.06 325.20 325.06 325.20 0.0K
09:19 325.16 325.32 325.16 325.32 0.0K
09:20 325.35 325.37 325.35 325.37 0.0K
09:21 325.33 325.33 325.17 325.26 0.0K
09:22 325.24 325.28 325.23 325.27 0.0K
09:23 325.30 325.52 325.30 325.52 0.0K
09:24 325.52 325.52 325.47 325.48 0.0K
09:25 325.50 325.50 325.45 325.45 0.0K
09:26 325.35 325.45 325.35 325.39 0.0K
09:27 325.40 325.40 325.35 325.37 0.0K
09:28 325.33 325.43 325.33 325.40 0.0K
09:29 325.43 325.54 325.43 325.54 0.0K
09:30 325.43 325.61 325.43 325.61 0.0K
09:31 325.66 325.81 325.66 325.81 0.0K
09:32 325.74 325.77 325.57 325.69 0.0K
09:33 325.62 325.62 325.54 325.55 0.0K
09:34 325.51 325.53 325.45 325.45 0.0K
09:35 325.52 325.59 325.52 325.59 0.0K
09:36 325.57 325.58 325.48 325.53 0.0K
09:37 325.59 325.63 325.59 325.61 0.0K
09:38 325.63 325.63 325.39 325.48 0.0K
09:39 325.31 325.38 325.18 325.18 0.0K
09:40 325.09 325.19 325.02 325.02 0.0K
09:41 324.95 325.09 324.95 325.09 0.0K
09:42 325.05 325.16 325.00 325.00 0.0K
09:43 325.27 325.27 325.13 325.22 0.0K
09:44 325.22 325.22 325.16 325.16 0.0K
09:45 325.11 325.16 325.03 325.16 0.0K
09:46 325.16 325.16 325.10 325.10 0.0K
09:47 325.08 325.08 325.03 325.08 0.0K
09:48 325.09 325.11 325.09 325.11 0.0K
09:49 325.11 325.13 325.04 325.13 0.0K
09:50 325.07 325.07 324.95 324.95 0.0K
09:51 324.87 324.91 324.87 324.88 0.0K
09:52 324.84 324.84 324.72 324.72 0.0K
09:53 324.70 324.75 324.69 324.69 0.0K
09:54 324.55 324.57 324.50 324.51 0.0K
09:55 324.38 324.38 324.29 324.29 0.0K
09:56 324.20 324.22 324.20 324.22 0.0K
09:57 324.25 324.25 324.21 324.25 0.0K
09:58 324.27 324.37 324.27 324.36 0.0K
09:59 324.28 324.34 324.27 324.34 0.0K
10:00 324.37 324.43 324.37 324.43 0.0K
10:01 324.39 324.46 324.33 324.37 0.0K
10:02 324.48 324.48 324.29 324.40 0.0K
10:03 324.41 324.50 324.41 324.50 0.0K
10:04 324.52 324.55 324.47 324.51 0.0K
10:05 324.52 324.57 324.52 324.57 0.0K
10:06 324.57 324.58 324.56 324.58 0.0K
10:07 324.57 324.62 324.45 324.62 0.0K
10:08 324.61 324.61 324.53 324.55 0.0K
10:09 324.60 324.65 324.51 324.65 0.0K
10:10 324.62 324.67 324.62 324.63 0.0K
10:11 324.65 324.66 324.63 324.63 0.0K
10:12 324.65 324.70 324.63 324.70 0.0K
10:13 324.69 324.69 324.60 324.60 0.0K
10:14 324.69 324.69 324.50 324.59 0.0K
10:15 324.49 324.53 324.49 324.50 0.0K
10:16 324.51 324.53 324.45 324.53 0.0K
10:17 324.48 324.57 324.48 324.51 0.0K
10:18 324.41 324.46 324.41 324.46 0.0K
10:19 324.40 324.41 324.40 324.41 0.0K
10:20 324.33 324.39 324.29 324.39 0.0K
10:21 324.31 324.44 324.31 324.44 0.0K
10:22 324.41 324.47 324.41 324.47 0.0K
10:23 324.48 324.63 324.48 324.63 0.0K
10:24 324.55 324.56 324.47 324.47 0.0K
10:25 324.56 324.59 324.49 324.56 0.0K
10:26 324.54 324.63 324.54 324.63 0.0K
10:27 324.61 324.64 324.61 324.63 0.0K
10:28 324.66 324.71 324.66 324.69 0.0K
10:29 324.64 324.68 324.64 324.67 0.0K
10:30 324.69 324.71 324.67 324.67 0.0K
10:31 324.64 324.66 324.64 324.64 0.0K
10:32 324.64 324.64 324.55 324.55 0.0K
10:33 324.52 324.54 324.51 324.54 0.0K
10:34 324.52 324.55 324.52 324.55 0.0K
10:35 324.54 324.56 324.52 324.54 0.0K
10:36 324.52 324.53 324.51 324.53 0.0K
10:37 324.47 324.47 324.42 324.42 0.0K
10:38 324.38 324.49 324.38 324.41 0.0K
10:39 324.43 324.43 324.28 324.28 0.0K
10:40 324.33 324.33 324.27 324.27 0.0K
10:41 324.26 324.26 324.15 324.15 0.0K
10:42 324.14 324.19 324.13 324.19 0.0K
10:43 324.18 324.22 324.17 324.17 0.0K
10:44 324.15 324.31 324.15 324.31 0.0K
10:45 324.28 324.28 324.21 324.21 0.0K
10:46 324.15 324.25 324.14 324.25 0.0K
10:47 324.22 324.24 324.19 324.19 0.0K
10:48 324.17 324.22 324.17 324.21 0.0K
10:49 324.29 324.29 324.22 324.22 0.0K
10:50 324.15 324.22 324.15 324.22 0.0K
10:51 324.21 324.24 324.17 324.19 0.0K
10:52 324.16 324.20 324.11 324.20 0.0K
10:53 324.22 324.22 324.15 324.19 0.0K
10:54 324.20 324.21 324.19 324.20 0.0K
10:55 324.24 324.27 324.18 324.18 0.0K
10:56 324.07 324.20 324.07 324.15 0.0K
10:57 324.20 324.20 324.13 324.19 0.0K
10:58 324.21 324.21 324.00 324.12 0.0K
10:59 324.08 324.15 324.05 324.15 0.0K
11:00 324.11 324.11 324.03 324.09 0.0K
11:01 324.07 324.13 323.99 324.07 0.0K
11:02 324.05 324.05 323.96 323.96 0.0K
11:03 323.95 323.95 323.83 323.85 0.0K
11:04 323.85 323.85 323.76 323.76 0.0K
11:05 323.76 323.76 323.65 323.65 0.0K
11:06 323.56 323.65 323.56 323.56 0.0K
11:07 323.54 323.54 323.52 323.52 0.0K
11:08 323.51 323.51 323.36 323.47 0.0K
11:09 323.44 323.50 323.44 323.45 0.0K
11:10 323.45 323.51 323.45 323.51 0.0K
11:11 323.57 323.57 323.29 323.29 0.0K
11:12 323.38 323.43 323.38 323.38 0.0K
11:13 323.37 323.37 323.31 323.31 0.0K
11:14 323.30 323.35 323.29 323.35 0.0K
11:15 323.41 323.47 323.40 323.47 0.0K
11:16 323.51 323.52 323.47 323.52 0.0K
11:17 323.53 323.59 323.45 323.59 0.0K
11:18 323.46 323.49 323.46 323.47 0.0K
11:19 323.49 323.55 323.44 323.50 0.0K
11:20 323.53 323.53 323.42 323.42 0.0K
11:21 323.58 323.58 323.44 323.44 0.0K
11:22 323.42 323.60 323.42 323.60 0.0K
11:23 323.62 323.62 323.52 323.52 0.0K
11:24 323.60 323.66 323.60 323.66 0.0K
11:25 323.61 323.70 323.61 323.65 0.0K
11:26 323.71 323.74 323.69 323.74 0.0K
11:27 323.57 323.73 323.57 323.73 0.0K
11:28 323.72 323.75 323.60 323.75 0.0K
11:29 323.72 323.72 323.70 323.72 0.0K
11:30 323.72 323.80 323.60 323.80 0.0K
11:31 323.82 323.84 323.82 323.82 0.0K
11:32 323.84 323.87 323.82 323.87 0.0K
11:33 323.76 323.80 323.76 323.78 0.0K
11:34 323.78 323.83 323.78 323.83 0.0K
11:35 323.80 323.91 323.80 323.90 0.0K
11:36 323.90 324.00 323.90 324.00 0.0K
11:37 324.01 324.01 324.00 324.00 0.0K
11:38 323.99 324.00 323.99 323.99 0.0K
11:39 323.98 324.00 323.98 323.98 0.0K
11:40 323.92 323.92 323.82 323.82 0.0K
11:41 323.85 323.86 323.85 323.85 0.0K
11:42 323.85 323.91 323.85 323.88 0.0K
11:43 323.92 323.94 323.92 323.93 0.0K
11:44 323.93 323.96 323.91 323.91 0.0K
11:45 323.92 323.93 323.85 323.85 0.0K
11:46 323.88 323.88 323.80 323.80 0.0K
11:47 323.81 323.95 323.81 323.95 0.0K
11:48 323.94 323.94 323.85 323.87 0.0K
11:49 323.85 323.94 323.85 323.94 0.0K
11:50 323.90 323.90 323.84 323.88 0.0K
11:51 323.95 323.98 323.95 323.96 0.0K
11:52 323.93 323.94 323.89 323.90 0.0K
11:53 323.92 323.92 323.79 323.79 0.0K
11:54 323.80 323.80 323.76 323.78 0.0K
11:55 323.79 323.83 323.76 323.83 0.0K
11:56 323.81 323.81 323.79 323.80 0.0K
11:57 323.84 324.02 323.84 324.02 0.0K
11:58 323.99 324.05 323.99 324.05 0.0K
11:59 324.07 324.09 324.06 324.09 0.0K
12:00 324.13 324.31 324.13 324.31 0.0K
12:01 324.33 324.46 324.33 324.46 0.0K
12:02 324.58 324.66 324.58 324.66 0.0K
12:03 324.67 324.70 324.67 324.68 0.0K
12:04 324.67 324.72 324.67 324.72 0.0K
12:05 324.65 324.74 324.64 324.64 0.0K
12:06 324.65 324.70 324.65 324.70 0.0K
12:07 324.67 324.80 324.67 324.80 0.0K
12:08 324.80 324.85 324.74 324.85 0.0K
12:09 324.85 324.93 324.85 324.92 0.0K
12:10 324.96 324.97 324.91 324.91 0.0K
12:11 324.94 324.94 324.85 324.85 0.0K
12:12 324.82 324.85 324.82 324.85 0.0K
12:13 324.94 324.97 324.82 324.91 0.0K
12:14 324.90 324.96 324.85 324.87 0.0K
12:15 324.89 324.91 324.88 324.91 0.0K
12:16 324.94 324.97 324.94 324.94 0.0K
12:17 324.91 324.96 324.89 324.89 0.0K
12:18 324.85 324.85 324.75 324.75 0.0K
12:19 324.70 324.70 324.63 324.63 0.0K
12:20 324.64 324.66 324.64 324.64 0.0K
12:21 324.55 324.55 324.50 324.55 0.0K
12:22 324.56 324.56 324.43 324.43 0.0K
12:23 324.49 324.54 324.49 324.52 0.0K
12:24 324.52 324.54 324.51 324.51 0.0K
12:25 324.42 324.47 324.39 324.47 0.0K
12:26 324.42 324.44 324.37 324.44 0.0K
12:27 324.38 324.38 324.28 324.32 0.0K
12:28 324.30 324.32 324.28 324.32 0.0K
12:29 324.35 324.35 324.23 324.23 0.0K
12:30 324.24 324.24 324.18 324.18 0.0K
12:31 324.15 324.19 324.15 324.19 0.0K
12:32 324.25 324.29 324.24 324.29 0.0K
12:33 324.30 324.43 324.30 324.43 0.0K
12:34 324.38 324.55 324.38 324.55 0.0K
12:35 324.46 324.54 324.44 324.54 0.0K
12:36 324.50 324.54 324.34 324.54 0.0K
12:37 324.52 324.52 324.44 324.51 0.0K
12:38 324.50 324.51 324.50 324.50 0.0K
12:39 324.40 324.41 324.36 324.36 0.0K
12:40 324.40 324.47 324.40 324.40 0.0K
12:41 324.39 324.42 324.39 324.42 0.0K
12:42 324.49 324.55 324.47 324.55 0.0K
12:43 324.52 324.54 324.52 324.52 0.0K
12:44 324.46 324.49 324.44 324.45 0.0K
12:45 324.42 324.43 324.19 324.19 0.0K
12:46 324.26 324.26 324.21 324.26 0.0K
12:47 324.23 324.30 324.23 324.27 0.0K
12:48 324.30 324.32 324.29 324.31 0.0K
12:49 324.39 324.40 324.38 324.40 0.0K
12:50 324.38 324.42 324.35 324.39 0.0K
12:51 324.41 324.50 324.41 324.50 0.0K
12:52 324.50 324.50 324.45 324.46 0.0K
12:53 324.46 324.52 324.46 324.50 0.0K
12:54 324.53 324.53 324.49 324.51 0.0K
12:55 324.59 324.59 324.52 324.56 0.0K
12:56 324.52 324.55 324.47 324.47 0.0K
12:57 324.48 324.48 324.36 324.40 0.0K
12:58 324.43 324.52 324.43 324.52 0.0K
12:59 324.52 324.52 324.37 324.37 0.0K
13:00 324.38 324.44 324.38 324.41 0.0K
13:01 324.37 324.44 324.37 324.38 0.0K
13:02 324.39 324.49 324.39 324.49 0.0K
13:03 324.51 324.52 324.50 324.52 0.0K
13:04 324.48 324.48 324.42 324.42 0.0K
13:05 324.41 324.41 324.37 324.38 0.0K
13:06 324.42 324.52 324.42 324.52 0.0K
13:07 324.55 324.58 324.52 324.58 0.0K
13:08 324.59 324.60 324.54 324.55 0.0K
13:09 324.55 324.59 324.54 324.54 0.0K
13:10 324.57 324.61 324.57 324.59 0.0K
13:11 324.62 324.62 324.54 324.54 0.0K
13:12 324.55 324.62 324.55 324.62 0.0K
13:13 324.64 324.66 324.64 324.65 0.0K
13:14 324.67 324.72 324.66 324.72 0.0K
13:15 324.67 324.67 324.48 324.59 0.0K
13:16 324.65 324.71 324.64 324.71 0.0K
13:17 324.72 324.72 324.60 324.61 0.0K
13:18 324.58 324.65 324.57 324.65 0.0K
13:19 324.64 324.73 324.64 324.73 0.0K
13:20 324.75 324.79 324.68 324.79 0.0K
13:21 324.77 324.78 324.77 324.78 0.0K
13:22 324.69 324.73 324.69 324.69 0.0K
13:23 324.70 324.70 324.65 324.65 0.0K
13:24 324.70 324.70 324.61 324.61 0.0K
13:25 324.59 324.63 324.53 324.63 0.0K
13:26 324.61 324.65 324.58 324.62 0.0K
13:27 324.63 324.70 324.55 324.70 0.0K
13:28 324.76 324.85 324.76 324.81 0.0K
13:29 324.83 324.88 324.80 324.80 0.0K
13:30 324.82 324.82 324.63 324.63 0.0K
13:31 324.62 324.74 324.62 324.74 0.0K
13:32 324.71 324.72 324.60 324.60 0.0K
13:33 324.65 324.69 324.65 324.67 0.0K
13:34 324.67 324.76 324.67 324.72 0.0K
13:35 324.69 324.69 324.42 324.42 0.0K
13:36 324.56 324.60 324.56 324.60 0.0K
13:37 324.60 324.67 324.60 324.67 0.0K
13:38 324.67 324.69 324.60 324.69 0.0K
13:39 324.74 324.77 324.67 324.77 0.0K
13:40 324.76 324.80 324.60 324.60 0.0K
13:41 324.50 324.50 324.45 324.45 0.0K
13:42 324.45 324.64 324.45 324.64 0.0K
13:43 324.68 324.68 324.50 324.58 0.0K
13:44 324.53 324.53 324.44 324.44 0.0K
13:45 324.44 324.48 324.44 324.48 0.0K
13:46 324.47 324.61 324.47 324.61 0.0K
13:47 324.63 324.67 324.58 324.67 0.0K
13:48 324.66 324.68 324.55 324.68 0.0K
13:49 324.70 324.71 324.69 324.69 0.0K
13:50 324.65 324.65 324.58 324.58 0.0K
13:51 324.56 324.56 324.47 324.54 0.0K
13:52 324.48 324.48 324.44 324.48 0.0K
13:53 324.62 324.64 324.57 324.64 0.0K
13:54 324.70 324.78 324.70 324.78 0.0K
13:55 324.82 324.94 324.82 324.88 0.0K
13:56 325.01 325.02 324.96 325.02 0.0K
13:57 324.99 324.99 324.95 324.95 0.0K
13:58 324.97 324.97 324.87 324.92 0.0K
13:59 324.88 324.94 324.84 324.84 0.0K
14:00 324.72 324.72 324.72 324.72 0.0K
14:01 324.72 324.72 324.72 324.72 0.0K
14:02 324.72 324.72 324.64 324.70 0.0K
14:03 324.70 324.72 324.70 324.72 0.0K
14:04 324.71 324.72 324.71 324.72 0.0K
14:05 324.72 324.72 324.71 324.72 0.0K
14:06 324.65 324.67 324.39 324.65 0.0K
14:07 324.64 324.64 324.47 324.47 0.0K
14:08 324.59 324.59 324.47 324.59 0.0K
14:09 324.47 324.59 324.47 324.58 0.0K
14:10 324.47 324.64 324.47 324.63 0.0K
14:11 324.63 324.63 324.52 324.52 0.0K
14:12 324.46 324.52 324.46 324.52 0.0K
14:13 324.52 324.52 324.25 324.25 0.0K
14:14 324.31 324.53 324.31 324.53 0.0K
14:15 324.54 324.54 324.44 324.54 0.0K
14:16 324.44 324.53 324.44 324.53 0.0K
14:17 324.53 324.55 324.53 324.54 0.0K
14:18 324.54 324.54 324.41 324.41 0.0K
14:19 324.31 324.53 324.31 324.53 0.0K
14:20 324.54 324.55 324.54 324.55 0.0K
14:21 324.75 324.75 324.75 324.75 0.0K
14:22 324.75 324.83 324.75 324.83 0.0K
14:23 324.83 324.83 324.83 324.83 0.0K
14:24 324.83 324.83 324.83 324.83 0.0K
14:25 324.83 324.83 324.83 324.83 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 322.05 326.79 321.96 324.83 0.0M
2025-09-25 321.66 324.13 319.81 321.12 0.0M
2025-09-24 326.65 327.05 322.10 322.69 0.0M
2025-09-23 325.35 328.33 324.58 327.18 0.0M
2025-09-22 321.45 325.57 321.14 325.11 0.0M
2025-09-19 322.66 323.86 320.88 321.55 0.0M
2025-09-18 325.49 325.49 320.39 322.91 0.0M
2025-09-17 327.30 328.26 323.57 324.68 0.0M
2025-09-15 325.05 327.36 324.53 326.52 0.0M
2025-09-12 322.76 325.35 321.77 324.45 0.0M
2025-09-11 316.61 323.59 316.61 322.72 0.0M
2025-09-10 316.18 318.21 315.77 316.11 0.0M
2025-09-09 317.19 317.37 314.76 316.33 0.0M
2025-09-08 316.16 316.49 313.81 316.26 0.0M
2025-09-05 313.70 316.73 312.65 314.70 0.0M
2025-09-04 310.06 311.70 309.14 311.26 0.0M
2025-09-03 311.18 313.43 309.42 310.74 0.0M
2025-09-02 306.03 311.06 304.26 310.71 0.0M
2025-09-01 307.24 308.64 306.61 308.40 0.0M
2025-08-29 309.12 309.12 306.43 306.65 0.0M
2025-08-28 306.46 310.42 305.43 309.06 0.0M
2025-08-27 301.49 306.93 299.09 306.60 0.0M
2025-08-26 305.35 306.47 302.48 302.91 0.0M
2025-08-25 309.13 309.94 304.57 304.88 0.0M
2025-08-22 305.29 310.50 304.72 309.64 0.0M
2025-08-21 303.06 305.87 302.36 304.69 0.0M
2025-08-20 304.11 305.16 302.78 303.26 0.0M
2025-08-19 302.03 304.61 302.02 303.52 0.0M
2025-08-18 302.99 304.06 301.22 303.66 0.0M
2025-08-15 303.68 306.50 303.68 304.39 0.0M
2025-08-14 304.61 304.73 301.22 302.34 0.0M
2025-08-13 308.77 309.21 306.94 307.48 0.0M
2025-08-12 306.73 310.01 306.07 308.74 0.0M
2025-08-11 305.73 306.99 304.39 306.46 0.0M
2025-08-08 308.37 309.99 305.83 306.22 0.0M
2025-08-07 302.48 307.43 302.48 307.34 0.0M
2025-08-06 300.87 304.92 300.87 302.36 0.0M
2025-08-05 295.32 299.79 295.32 299.69 0.0M
2025-08-04 298.73 298.96 293.53 295.25 0.0M
2025-08-01 300.63 300.63 295.39 297.16 0.0M
2025-07-31 298.94 302.19 298.06 299.38 0.0M
2025-07-30 302.48 303.27 298.57 299.32 0.0M
2025-07-29 299.30 304.35 297.08 303.77 0.0M
2025-07-28 302.45 302.45 298.83 300.38 0.0M
2025-07-25 301.13 303.91 299.85 303.83 0.0M
2025-07-24 300.55 302.07 299.55 301.41 0.0M
2025-07-23 293.18 300.34 293.18 300.12 0.0M
2025-07-22 296.48 296.80 292.73 293.00 0.0M
2025-07-21 298.54 299.02 294.74 296.00 0.0M
2025-07-18 299.63 299.73 296.64 297.20 0.0M
2025-07-17 295.96 299.85 295.96 298.85 0.0M
2025-07-16 297.05 299.74 296.06 297.52 0.0M
2025-07-15 298.03 298.60 295.11 297.08 0.0M
2025-07-14 297.65 298.10 294.84 297.24 0.0M
2025-07-11 297.37 299.95 294.78 299.09 0.0M
2025-07-10 298.75 299.38 296.26 298.96 0.0M
2025-07-09 302.27 302.46 298.25 298.63 0.0M
2025-07-08 301.82 302.43 298.25 302.06 0.0M
2025-07-07 304.99 306.00 302.36 302.76 0.0M
2025-07-04 305.87 306.85 305.44 306.27 0.0M
2025-07-03 305.31 307.69 303.88 305.17 0.0M
2025-07-02 302.05 305.27 301.53 304.48 0.0M
2025-07-01 301.68 302.78 300.15 302.58 0.0M
2025-06-30 298.52 301.49 298.28 300.32 0.0M
2025-06-27 299.17 301.41 298.21 298.59 0.0M
2025-06-26 296.87 300.11 295.03 299.20 0.0M
2025-06-25 293.92 296.62 293.92 295.96 0.0M
2025-06-24 290.51 294.45 290.51 294.17 0.0M
2025-06-23 288.84 289.92 286.57 289.31 0.0M
2025-06-20 291.45 292.25 289.09 290.33 0.0M
2025-06-19 292.97 293.04 290.59 291.38 0.0M
2025-06-18 294.18 295.28 291.47 292.87 0.0M
2025-06-17 296.66 296.90 292.95 293.60 0.0M
2025-06-16 300.13 302.07 297.04 297.52 0.0M
2025-06-13 297.68 300.16 296.13 298.51 0.0M
2025-06-12 300.89 303.31 299.49 300.81 0.0M
2025-06-11 301.05 304.03 300.16 300.49 0.0M
2025-06-10 298.07 300.36 297.54 299.95 0.0M
2025-06-09 299.91 300.55 297.61 298.61 0.0M
2025-06-06 296.89 299.71 293.92 299.16 0.0M
2025-06-05 295.86 297.77 295.86 297.14 0.0M
2025-06-04 295.74 297.61 294.98 295.37 0.0M
2025-06-03 295.40 296.46 293.75 295.52 0.0M
2025-06-02 296.11 300.07 294.21 295.92 0.0M
2025-05-30 297.23 297.23 292.78 293.11 0.0M
2025-05-29 297.71 299.50 296.64 296.95 0.0M
2025-05-28 297.29 300.12 294.98 296.43 0.0M
2025-05-27 297.26 303.24 297.13 297.50 0.0M
2025-05-26 296.46 297.37 295.98 296.80 0.0M
2025-05-23 291.90 296.50 289.28 295.92 0.0M
2025-05-22 293.44 295.49 292.14 292.73 0.0M
2025-05-21 294.61 296.47 293.71 295.05 0.0M
2025-05-20 296.74 298.81 295.29 295.62 0.0M
2025-05-19 293.04 298.02 291.71 296.75 0.0M
2025-05-16 290.69 293.15 289.11 292.14 0.0M
2025-05-15 291.15 291.80 288.13 290.75 0.0M
2025-05-14 291.65 291.65 289.04 290.85 0.0M
2025-05-13 285.67 292.44 284.21 290.18 0.0M
2025-05-12 287.14 288.28 280.67 284.67 0.0M
2025-05-09 286.89 289.45 286.23 286.97 0.0M
2025-05-08 290.46 292.22 285.43 285.84 0.0M
2025-05-07 285.14 289.77 284.71 289.14 0.0M
2025-05-06 276.13 285.60 275.37 285.15 0.0M
2025-05-05 278.63 278.97 276.47 277.46 0.0M
2025-05-02 278.58 280.88 276.23 278.52 0.0M
2025-05-01 275.34 277.88 273.67 277.36 0.0M
2025-04-30 275.34 277.88 273.67 277.36 0.0M
2025-04-29 283.95 284.40 275.74 276.13 0.0M
2025-04-28 284.73 286.74 283.34 283.98 0.0M
2025-04-25 281.12 285.60 280.52 284.97 0.0M
2025-04-24 278.14 283.35 277.81 281.31 0.0M
2025-04-23 272.35 278.68 272.35 277.18 0.0M
2025-04-22 266.47 271.05 266.47 270.18 0.0M
2025-04-21 263.73 265.70 263.47 265.29 0.0M
2025-04-16 256.16 261.98 255.76 259.04 0.0M
2025-04-15 257.16 258.42 255.07 255.24 0.0M
2025-04-14 251.71 258.71 251.71 255.48 0.0M
2025-04-11 248.27 251.53 247.89 249.39 0.0M
2025-04-10 252.90 253.09 246.88 247.88 0.0M
2025-04-09 237.33 256.33 234.02 254.87 0.0M
2025-04-08 242.02 246.67 237.54 238.35 0.0M
2025-04-07 244.66 248.58 236.14 239.36 0.0M
2025-04-04 260.94 260.94 246.58 248.31 0.0M
2025-04-03 261.87 271.69 259.52 267.24 0.0M
2025-04-02 254.91 258.78 253.36 256.41 0.0M
2025-04-01 250.20 255.45 249.23 255.15 0.0M
2025-03-31 253.50 253.50 248.46 249.97 0.0M
2025-03-28 254.13 254.97 249.43 252.84 0.0M
2025-03-27 253.35 255.65 252.63 255.41 0.0M
2025-03-26 257.50 258.00 255.36 255.83 0.0M
2025-03-25 256.10 258.43 255.10 257.73 0.0M
2025-03-24 253.78 255.74 252.67 255.28 0.0M
2025-03-21 254.16 254.16 251.38 251.97 0.0M
2025-03-20 253.77 255.79 252.38 255.52 0.0M
2025-03-19 255.88 257.64 255.21 256.08 0.0M
2025-03-18 253.46 256.91 253.46 256.37 0.0M
2025-03-14 251.92 256.39 251.83 254.91 0.0M
2025-03-13 249.48 251.19 249.00 250.19 0.0M
2025-03-12 246.87 249.48 246.50 249.30 0.0M
2025-03-11 247.14 248.05 243.35 246.87 0.0M
2025-03-10 253.56 253.56 244.80 246.68 0.0M
2025-03-07 252.36 253.03 248.00 252.52 0.0M
2025-03-06 251.90 255.53 250.10 252.80 0.0M
2025-03-05 249.07 251.25 248.48 251.25 0.0M
2025-03-04 242.85 248.43 236.17 245.29 0.0M
2025-03-03 249.95 254.43 244.55 244.55 0.0M
2025-02-28 250.64 251.03 247.47 248.32 0.0M
2025-02-27 253.85 253.85 248.32 249.91 0.0M
2025-02-26 252.76 255.58 250.96 254.16 0.0M
2025-02-25 258.14 258.14 252.90 253.59 0.0M
2025-02-24 256.89 259.28 254.18 258.17 0.0M
2025-02-21 260.58 261.02 256.23 257.56 0.0M
2025-02-20 259.14 261.20 257.92 260.76 0.0M
2025-02-19 261.14 261.46 257.74 257.98 0.0M
2025-02-18 261.95 263.63 260.23 262.28 0.0M
2025-02-17 260.33 261.37 258.66 260.89 0.0M
2025-02-14 260.13 261.54 259.83 260.62 0.0M
2025-02-13 255.32 259.13 254.77 257.88 0.0M
2025-02-12 251.04 256.29 250.85 255.79 0.0M
2025-02-11 249.11 251.89 247.86 251.24 0.0M
2025-02-10 248.46 249.92 247.82 248.72 0.0M
2025-02-07 247.40 249.41 247.00 248.93 0.0M
2025-02-06 245.27 248.71 244.24 248.49 0.0M
2025-02-05 244.89 248.39 242.95 245.43 0.0M
2025-02-04 243.93 249.20 243.93 246.39 0.0M
2025-01-31 244.72 248.76 240.10 241.30 0.0M
2025-01-30 245.68 250.18 243.59 247.97 0.0M
2025-01-29 242.93 245.49 241.54 244.85 0.0M
2025-01-28 242.55 244.97 242.48 243.77 0.0M
2025-01-27 240.96 242.45 239.36 241.31 0.0M
2025-01-24 243.28 245.81 243.07 244.85 0.0M
2025-01-23 240.54 243.94 237.88 242.45 0.0M
2025-01-22 236.41 241.74 235.10 240.11 0.0M
2025-01-21 233.66 237.04 233.00 235.41 0.0M
2025-01-20 234.65 236.64 233.77 235.98 0.0M
2025-01-17 231.64 234.62 231.46 231.84 0.0M
2025-01-16 233.79 233.95 230.61 231.12 0.0M
2025-01-15 234.77 236.05 233.55 235.41 0.0M
2025-01-14 232.53 235.49 232.38 233.20 0.0M
2025-01-13 229.73 232.12 228.73 231.27 0.0M
2025-01-10 233.48 233.95 230.03 230.82 0.0M
2025-01-09 234.67 238.17 234.67 235.11 0.0M
2025-01-08 237.38 237.38 234.01 235.02 0.0M
2025-01-07 235.42 239.58 235.42 239.04 0.0M
2025-01-06 234.61 238.33 234.15 235.77 0.0M
2025-01-03 235.13 235.44 230.33 230.67 0.0M
2025-01-02 232.24 234.99 232.24 234.46 0.0M