S&P/BMV IPC MidCap (MXXMI)

MXXMI
🏛️ 墨西哥 →
474.97
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
07:30 472.68 473.38 472.68 473.38 14.6K
07:31 473.99 474.29 473.91 474.29 2.1K
07:32 473.77 474.90 473.77 474.90 6.7K
07:33 474.68 474.85 474.48 474.48 8.2K
07:34 473.77 474.30 473.71 473.71 3.9K
07:35 474.22 474.64 474.22 474.61 3.3K
07:36 474.39 474.54 474.39 474.54 1.8K
07:37 474.65 474.65 474.34 474.43 5.0K
07:38 474.40 474.46 474.27 474.27 9.8K
07:39 474.29 475.92 474.29 475.88 20.5K
07:40 475.87 475.96 475.87 475.96 1.6K
07:41 475.75 475.75 475.38 475.38 9.7K
07:42 475.81 476.03 475.81 476.03 28.2K
07:43 476.45 477.76 476.41 477.76 18.5K
07:44 477.41 477.41 477.15 477.15 8.9K
07:45 477.15 477.15 476.35 476.35 7.3K
07:46 476.34 476.60 476.16 476.60 5.3K
07:47 476.63 477.62 476.63 477.62 31.2K
07:48 477.54 477.54 477.00 477.00 5.9K
07:49 477.32 477.32 476.63 476.63 4.1K
07:50 476.70 476.87 476.70 476.85 9.0K
07:51 476.62 476.98 476.50 476.98 7.0K
07:52 476.97 477.03 476.87 476.95 3.4K
07:53 477.66 477.66 477.47 477.58 24.2K
07:54 477.63 477.63 477.44 477.47 7.0K
07:55 476.85 476.88 476.82 476.87 5.1K
07:56 477.43 477.43 476.86 476.91 15.3K
07:57 476.70 476.70 476.65 476.67 4.2K
07:58 476.77 476.77 476.55 476.67 16.2K
07:59 476.37 476.56 476.35 476.56 27.6K
08:00 476.70 476.70 476.39 476.39 13.0K
08:01 475.88 475.88 475.39 475.39 10.7K
08:02 475.29 475.29 474.95 474.95 13.7K
08:03 475.08 475.26 474.99 475.26 12.0K
08:04 475.28 475.83 475.08 475.83 10.0K
08:05 475.79 476.13 475.79 476.13 9.8K
08:06 476.17 476.17 476.10 476.11 11.2K
08:07 476.06 476.06 475.91 475.98 17.8K
08:08 475.92 475.92 475.46 475.46 13.8K
08:09 475.46 475.46 475.16 475.18 7.1K
08:10 474.99 475.72 474.84 475.72 26.4K
08:11 475.71 475.71 475.53 475.53 5.3K
08:12 475.49 475.51 475.37 475.47 8.6K
08:13 475.48 475.74 475.43 475.71 6.9K
08:14 476.04 476.04 475.66 475.66 49.6K
08:15 475.66 476.00 475.51 476.00 14.8K
08:16 475.93 475.98 475.78 475.98 8.8K
08:17 476.20 476.20 475.46 475.46 11.0K
08:18 475.45 476.00 475.45 475.85 42.2K
08:19 475.92 476.21 475.88 476.21 10.0K
08:20 476.02 476.02 475.53 475.53 11.4K
08:21 475.56 475.61 475.56 475.59 10.8K
08:22 475.44 475.94 475.44 475.94 17.2K
08:23 476.02 476.83 476.02 476.83 47.5K
08:24 476.65 476.65 476.39 476.39 8.3K
08:25 476.64 476.66 476.10 476.10 9.0K
08:26 476.06 476.30 475.99 476.30 12.4K
08:27 476.37 476.37 476.24 476.24 7.2K
08:28 476.24 476.27 475.98 475.98 7.9K
08:29 475.90 475.96 475.90 475.96 8.5K
08:30 475.79 475.92 475.75 475.92 13.7K
08:31 476.00 476.00 475.71 475.93 7.7K
08:32 475.98 475.98 475.78 475.85 8.1K
08:33 475.83 475.83 475.79 475.79 18.7K
08:34 475.78 475.96 475.78 475.96 17.6K
08:35 475.86 475.91 475.78 475.91 15.3K
08:36 475.88 476.09 475.77 476.09 44.5K
08:37 475.90 476.32 475.80 476.32 15.8K
08:38 476.25 476.49 476.02 476.49 51.1K
08:39 476.70 476.70 476.12 476.12 21.4K
08:40 476.35 476.50 476.32 476.32 20.2K
08:41 476.38 476.47 476.25 476.47 14.2K
08:42 476.07 476.07 475.93 475.93 22.8K
08:43 475.78 475.90 475.76 475.76 12.4K
08:44 476.05 476.33 475.79 476.14 16.2K
08:45 476.27 476.96 476.27 476.89 74.6K
08:46 476.69 476.69 476.25 476.41 22.9K
08:47 476.81 477.72 476.81 477.60 55.7K
08:48 477.59 477.59 477.47 477.47 56.7K
08:49 477.52 477.68 477.52 477.65 18.4K
08:50 477.67 478.42 477.51 478.42 37.3K
08:51 478.12 478.24 478.07 478.07 21.0K
08:52 477.90 477.99 477.66 477.66 27.2K
08:53 477.49 477.49 477.39 477.39 16.3K
08:54 477.24 477.25 477.21 477.24 12.8K
08:55 477.27 477.38 477.27 477.32 10.4K
08:56 477.14 477.19 476.92 476.92 42.7K
08:57 476.93 477.42 476.93 477.42 34.0K
08:58 477.33 477.62 477.33 477.62 14.1K
08:59 477.28 477.35 477.09 477.35 12.7K
09:00 477.21 477.33 477.19 477.33 11.9K
09:01 477.16 477.16 476.96 477.02 14.3K
09:02 477.12 477.17 477.01 477.17 16.8K
09:03 476.99 477.03 476.86 477.03 21.9K
09:04 476.97 477.06 476.92 476.92 12.3K
09:05 476.85 476.96 476.85 476.93 12.5K
09:06 476.89 476.94 476.86 476.88 12.4K
09:07 476.87 476.87 476.56 476.56 11.9K
09:08 476.48 476.54 476.48 476.54 10.9K
09:09 476.51 476.59 476.50 476.50 10.4K
09:10 476.59 476.59 476.51 476.57 12.8K
09:11 476.56 476.68 476.55 476.68 14.7K
09:12 476.64 476.64 476.36 476.36 8.9K
09:13 476.37 476.37 476.18 476.19 9.5K
09:14 476.19 476.19 476.11 476.12 13.8K
09:15 476.11 476.19 476.00 476.00 11.4K
09:16 476.08 476.21 475.99 475.99 23.3K
09:17 475.90 475.91 475.77 475.77 13.3K
09:18 475.70 476.04 475.70 476.01 39.2K
09:19 476.01 476.13 476.01 476.13 19.8K
09:20 476.16 476.18 476.10 476.10 13.0K
09:21 476.01 476.03 475.99 475.99 17.1K
09:22 476.01 476.01 475.86 475.90 9.8K
09:23 475.98 476.25 475.98 476.25 11.1K
09:24 476.23 476.36 476.23 476.36 14.1K
09:25 476.40 476.51 476.29 476.29 14.8K
09:26 476.41 476.41 476.35 476.35 11.8K
09:27 476.46 476.46 476.27 476.38 16.3K
09:28 476.34 476.47 476.29 476.32 16.0K
09:29 476.33 476.37 476.29 476.37 16.2K
09:30 476.36 476.36 476.27 476.27 13.4K
09:31 476.29 476.29 476.28 476.28 20.9K
09:32 476.34 476.34 476.26 476.29 19.4K
09:33 476.26 476.29 476.15 476.20 13.0K
09:34 476.17 476.17 476.04 476.04 21.0K
09:35 476.16 476.16 476.13 476.15 11.5K
09:36 476.23 476.37 476.23 476.28 16.1K
09:37 476.50 476.50 476.43 476.47 12.2K
09:38 476.59 476.59 476.30 476.30 17.7K
09:39 476.16 476.17 475.88 475.88 16.8K
09:40 475.83 475.83 475.47 475.47 18.3K
09:41 475.48 475.58 475.48 475.56 19.5K
09:42 475.48 475.60 475.48 475.56 10.2K
09:43 476.00 476.00 475.50 475.99 18.9K
09:44 475.97 476.02 475.57 475.57 19.8K
09:45 475.56 475.62 475.56 475.60 13.0K
09:46 475.63 475.63 475.40 475.40 11.6K
09:47 475.43 475.67 475.43 475.67 16.1K
09:48 475.69 475.87 475.69 475.87 10.5K
09:49 475.90 475.90 475.84 475.84 16.4K
09:50 475.75 475.75 475.64 475.70 14.1K
09:51 475.65 475.66 475.54 475.54 17.9K
09:52 475.56 475.59 475.54 475.59 17.3K
09:53 475.52 475.70 475.52 475.70 8.6K
09:54 475.69 475.76 475.58 475.58 14.3K
09:55 475.61 475.72 475.61 475.61 16.9K
09:56 475.59 475.59 475.51 475.51 16.4K
09:57 475.55 475.55 475.32 475.32 25.1K
09:58 475.34 475.40 475.34 475.34 13.8K
09:59 475.29 475.40 475.29 475.37 16.8K
10:00 475.55 475.65 475.39 475.39 14.2K
10:01 475.62 475.63 475.56 475.59 19.9K
10:02 475.75 475.75 475.64 475.72 12.0K
10:03 475.78 475.81 475.73 475.73 16.4K
10:04 475.77 475.81 475.71 475.71 10.7K
10:05 475.79 475.85 475.79 475.85 12.5K
10:06 475.88 475.88 475.73 475.76 25.6K
10:07 475.77 475.86 475.77 475.81 17.3K
10:08 475.71 475.79 475.71 475.79 11.5K
10:09 475.98 476.20 475.98 476.15 30.3K
10:10 476.17 476.23 476.11 476.11 12.8K
10:11 476.16 476.21 476.16 476.16 15.9K
10:12 476.21 476.25 476.21 476.25 19.2K
10:13 476.23 476.32 476.18 476.32 14.8K
10:14 476.50 476.50 476.35 476.35 10.8K
10:15 476.27 476.30 476.14 476.14 14.1K
10:16 476.20 476.35 476.20 476.35 34.0K
10:17 476.26 476.43 476.26 476.41 24.1K
10:18 476.18 476.27 476.18 476.21 17.4K
10:19 476.11 476.22 476.11 476.20 16.7K
10:20 476.18 476.22 476.14 476.17 14.7K
10:21 476.22 476.29 476.17 476.29 15.3K
10:22 476.24 476.42 476.24 476.37 15.8K
10:23 476.38 476.59 476.38 476.59 15.8K
10:24 476.58 476.66 476.57 476.57 15.6K
10:25 476.48 476.54 476.44 476.44 14.9K
10:26 476.46 476.65 476.46 476.65 22.2K
10:27 476.61 476.66 476.61 476.65 33.8K
10:28 476.69 476.73 476.68 476.71 14.6K
10:29 476.49 476.54 476.45 476.54 20.7K
10:30 476.52 476.52 476.31 476.31 18.6K
10:31 476.32 476.45 476.32 476.42 14.2K
10:32 476.42 476.42 476.25 476.25 10.3K
10:33 476.29 476.39 476.27 476.39 18.3K
10:34 476.21 476.37 476.21 476.37 27.6K
10:35 476.35 476.37 476.31 476.37 20.4K
10:36 476.27 476.37 476.27 476.37 20.0K
10:37 476.28 476.28 476.13 476.13 15.3K
10:38 476.13 476.24 476.10 476.14 18.1K
10:39 476.15 476.15 476.11 476.13 13.7K
10:40 476.21 476.21 476.13 476.15 13.8K
10:41 476.06 476.07 476.02 476.07 14.2K
10:42 476.07 476.07 476.02 476.05 11.5K
10:43 476.08 476.17 476.08 476.14 21.0K
10:44 476.12 476.28 476.12 476.28 28.6K
10:45 476.25 476.25 476.09 476.09 11.6K
10:46 476.09 476.10 476.05 476.05 24.5K
10:47 476.11 476.11 476.06 476.06 18.4K
10:48 476.06 476.06 476.03 476.05 18.5K
10:49 476.06 476.07 475.95 475.95 15.1K
10:50 476.01 476.01 475.96 475.96 14.5K
10:51 476.00 476.02 475.99 475.99 12.9K
10:52 475.99 476.13 475.99 476.03 23.4K
10:53 476.03 476.03 475.84 475.98 22.1K
10:54 476.07 476.07 475.80 475.80 19.5K
10:55 475.80 475.89 475.74 475.86 16.0K
10:56 475.86 475.87 475.80 475.80 11.8K
10:57 475.85 475.85 475.76 475.81 15.9K
10:58 475.87 475.87 475.74 475.77 17.2K
10:59 475.63 475.77 475.63 475.69 19.2K
11:00 475.66 475.66 475.59 475.59 13.3K
11:01 475.63 475.66 475.62 475.66 10.1K
11:02 475.61 475.64 475.55 475.63 11.3K
11:03 475.60 475.65 475.54 475.54 9.7K
11:04 475.53 475.59 475.53 475.54 8.2K
11:05 475.44 475.44 475.34 475.34 9.7K
11:06 475.44 475.44 475.29 475.29 18.0K
11:07 475.18 475.24 475.18 475.22 14.0K
11:08 475.22 475.22 475.07 475.07 34.2K
11:09 475.03 475.06 474.96 474.96 8.5K
11:10 474.96 475.05 474.96 475.05 7.4K
11:11 475.17 475.23 475.14 475.16 14.4K
11:12 475.08 475.25 475.08 475.23 16.2K
11:13 475.17 475.17 475.11 475.11 16.9K
11:14 475.03 475.22 475.03 475.22 28.7K
11:15 475.23 475.29 475.23 475.29 23.0K
11:16 475.26 475.35 475.26 475.35 14.0K
11:17 475.29 475.32 475.28 475.30 17.0K
11:18 475.29 475.31 475.26 475.29 23.7K
11:19 475.27 475.34 475.27 475.30 36.9K
11:20 475.33 475.34 475.30 475.34 19.9K
11:21 475.35 475.35 475.22 475.22 16.9K
11:22 475.27 475.27 475.22 475.26 11.3K
11:23 475.34 475.34 475.25 475.25 12.8K
11:24 475.19 475.24 475.19 475.24 12.0K
11:25 475.24 475.26 475.24 475.26 15.4K
11:26 475.25 475.25 475.19 475.25 21.5K
11:27 475.20 475.20 475.17 475.20 15.4K
11:28 475.17 475.24 475.14 475.24 12.0K
11:29 475.18 475.18 475.14 475.16 10.7K
11:30 475.18 475.28 475.18 475.28 9.8K
11:31 475.39 475.39 475.30 475.30 11.0K
11:32 475.32 475.38 475.32 475.36 11.3K
11:33 475.28 475.34 475.28 475.34 14.1K
11:34 475.30 475.35 475.28 475.31 10.5K
11:35 475.31 475.36 475.27 475.33 31.0K
11:36 475.34 475.49 475.33 475.49 58.2K
11:37 475.51 475.66 475.51 475.66 13.2K
11:38 475.57 475.62 475.55 475.55 15.5K
11:39 475.51 475.52 475.45 475.45 13.7K
11:40 475.36 475.36 475.26 475.26 37.2K
11:41 475.31 475.31 475.22 475.25 11.7K
11:42 475.22 475.25 475.22 475.25 17.2K
11:43 475.29 475.32 475.28 475.32 23.4K
11:44 475.31 475.34 475.17 475.17 12.2K
11:45 475.31 475.31 475.03 475.03 21.7K
11:46 475.22 475.22 475.05 475.05 24.8K
11:47 475.10 475.14 475.08 475.12 25.9K
11:48 475.07 475.07 474.92 474.92 20.0K
11:49 474.92 475.07 474.92 475.07 32.9K
11:50 475.06 475.06 474.95 474.96 19.1K
11:51 475.05 475.19 475.03 475.16 29.6K
11:52 475.17 475.18 474.98 474.98 39.9K
11:53 474.94 474.98 474.89 474.89 19.6K
11:54 474.92 475.01 474.89 475.01 25.8K
11:55 475.01 475.13 475.01 475.12 15.6K
11:56 475.08 475.09 474.95 474.97 15.2K
11:57 475.07 475.11 475.00 475.09 20.4K
11:58 475.22 475.30 475.22 475.30 25.9K
11:59 475.33 475.35 475.19 475.35 46.7K
12:00 475.39 475.67 475.39 475.67 123.8K
12:01 475.72 475.89 475.72 475.89 46.5K
12:02 475.91 476.05 475.91 476.05 33.8K
12:03 476.07 476.17 475.97 475.97 35.1K
12:04 475.92 475.96 475.91 475.96 27.5K
12:05 476.06 476.06 475.98 475.98 51.8K
12:06 476.01 476.13 476.01 476.09 34.2K
12:07 476.09 476.10 476.06 476.10 27.5K
12:08 476.11 476.14 476.09 476.09 25.3K
12:09 476.03 476.28 476.03 476.22 1,458.6K
12:10 476.25 476.25 476.19 476.19 35.0K
12:11 476.21 476.21 476.05 476.05 42.7K
12:12 475.97 475.97 475.86 475.86 31.6K
12:13 475.92 475.92 475.81 475.81 22.9K
12:14 475.80 475.86 475.74 475.77 37.0K
12:15 475.81 475.87 475.80 475.87 41.4K
12:16 475.89 475.95 475.89 475.90 29.9K
12:17 476.00 476.00 475.83 475.83 39.6K
12:18 475.85 475.87 475.77 475.77 41.1K
12:19 475.79 475.79 475.54 475.54 38.1K
12:20 475.57 475.63 475.56 475.63 27.7K
12:21 475.46 475.46 475.35 475.36 34.1K
12:22 475.43 475.43 475.20 475.20 30.9K
12:23 475.26 475.41 475.20 475.34 30.1K
12:24 475.30 475.34 475.30 475.33 44.0K
12:25 475.28 475.40 475.28 475.40 28.1K
12:26 475.33 475.35 475.33 475.35 32.1K
12:27 475.38 475.49 475.28 475.28 39.2K
12:28 475.35 475.43 475.35 475.43 36.0K
12:29 475.38 475.45 475.37 475.45 33.9K
12:30 475.45 475.49 475.44 475.44 28.1K
12:31 475.38 475.54 475.38 475.51 35.0K
12:32 475.53 475.62 475.53 475.62 28.1K
12:33 475.60 475.67 475.55 475.67 44.4K
12:34 475.56 475.66 475.56 475.66 40.2K
12:35 475.46 475.48 475.43 475.48 44.5K
12:36 475.49 475.49 475.38 475.42 41.0K
12:37 475.40 475.40 475.18 475.19 60.4K
12:38 475.19 475.44 475.19 475.40 42.3K
12:39 474.95 475.02 474.95 475.02 43.9K
12:40 474.99 475.07 474.99 474.99 35.0K
12:41 474.97 475.14 474.97 475.09 34.1K
12:42 475.15 475.22 475.15 475.20 31.5K
12:43 475.11 475.24 475.11 475.22 34.6K
12:44 475.13 475.16 475.09 475.09 60.5K
12:45 475.03 475.08 475.01 475.04 38.6K
12:46 475.01 475.12 475.01 475.09 40.2K
12:47 475.06 475.07 474.98 475.00 56.9K
12:48 475.00 475.15 475.00 475.09 53.0K
12:49 475.27 475.27 475.11 475.11 67.3K
12:50 475.05 475.15 475.05 475.15 37.7K
12:51 475.26 475.26 475.06 475.06 53.3K
12:52 475.02 475.17 475.02 475.17 34.7K
12:53 475.18 475.23 475.14 475.14 69.2K
12:54 475.13 475.13 475.02 475.08 45.6K
12:55 475.10 475.10 474.98 475.04 50.2K
12:56 474.97 475.12 474.97 475.02 39.1K
12:57 475.01 475.04 474.93 474.93 42.7K
12:58 474.92 475.01 474.92 475.00 62.6K
12:59 474.97 475.00 474.83 474.83 46.7K
13:00 474.79 474.85 474.65 474.68 33.4K
13:01 474.60 474.61 474.50 474.50 31.4K
13:02 474.58 474.61 474.56 474.61 39.2K
13:03 474.65 474.66 474.64 474.66 27.1K
13:04 474.66 474.66 474.56 474.56 24.6K
13:05 474.62 474.62 474.42 474.45 37.6K
13:06 474.50 474.56 474.47 474.56 32.4K
13:07 474.60 474.76 474.60 474.76 54.7K
13:08 474.84 474.84 474.74 474.83 41.4K
13:09 474.83 474.84 474.80 474.80 40.1K
13:10 474.76 474.83 474.76 474.80 29.0K
13:11 474.73 474.73 474.65 474.69 41.2K
13:12 474.80 474.92 474.80 474.92 39.3K
13:13 474.94 474.96 474.94 474.95 27.0K
13:14 475.00 475.06 475.00 475.06 64.8K
13:15 475.03 475.03 474.87 474.99 58.7K
13:16 474.99 474.99 474.90 474.96 41.3K
13:17 475.02 475.02 474.83 474.95 46.0K
13:18 474.84 475.04 474.84 474.92 55.0K
13:19 474.86 475.06 474.86 475.06 32.9K
13:20 475.05 475.08 475.05 475.05 62.6K
13:21 475.09 475.10 475.09 475.09 46.4K
13:22 474.66 474.82 474.66 474.82 36.3K
13:23 474.75 474.96 474.75 474.92 31.1K
13:24 474.97 475.01 474.83 474.83 77.7K
13:25 474.83 474.83 474.68 474.81 49.6K
13:26 474.85 474.94 474.75 474.75 64.1K
13:27 474.71 474.74 474.68 474.69 44.3K
13:28 474.80 474.95 474.80 474.95 79.8K
13:29 474.98 475.11 474.98 475.04 63.4K
13:30 475.13 475.13 474.82 474.82 62.3K
13:31 474.79 474.97 474.77 474.97 200.3K
13:32 475.05 475.05 474.80 474.80 56.3K
13:33 474.82 474.99 474.82 474.99 242.8K
13:34 475.02 475.02 474.75 474.79 56.4K
13:35 474.69 474.69 474.55 474.64 63.8K
13:36 474.71 474.74 474.59 474.74 345.7K
13:37 474.61 475.04 474.61 475.04 64.1K
13:38 474.94 474.97 474.92 474.95 51.4K
13:39 475.19 475.19 474.58 474.82 97.5K
13:40 474.80 475.10 474.80 474.94 104.6K
13:41 474.76 474.82 474.69 474.69 262.6K
13:42 474.70 474.87 474.70 474.87 156.1K
13:43 474.86 475.07 474.86 475.00 154.6K
13:44 474.81 474.81 474.68 474.72 150.3K
13:45 474.76 474.76 474.54 474.54 188.2K
13:46 474.61 474.95 474.61 474.95 212.0K
13:47 474.96 475.00 474.88 475.00 219.5K
13:48 474.99 475.01 474.89 475.01 174.2K
13:49 475.00 475.05 475.00 475.02 173.6K
13:50 475.03 475.03 474.84 474.96 224.1K
13:51 474.95 474.99 474.88 474.99 224.4K
13:52 474.79 474.82 474.61 474.79 211.6K
13:53 475.00 475.00 474.87 474.90 265.1K
13:54 474.89 474.95 474.89 474.91 231.6K
13:55 475.00 475.33 475.00 475.33 263.5K
13:56 475.52 475.64 475.34 475.64 227.4K
13:57 475.51 475.51 475.25 475.25 253.6K
13:58 475.26 475.26 475.07 475.12 231.0K
13:59 475.01 475.08 474.96 474.96 210.7K
14:00 474.60 474.60 474.60 474.60 1,826.9K
14:01 474.60 474.60 474.60 474.60 0.0K
14:02 474.60 474.60 474.60 474.60 0.0K
14:03 474.60 474.60 474.60 474.60 0.0K
14:04 474.60 474.60 474.60 474.60 0.0K
14:05 474.60 474.60 474.60 474.60 0.0K
14:06 474.60 474.60 474.60 474.60 0.0K
14:07 474.60 474.60 474.60 474.60 0.0K
14:08 474.60 474.60 474.60 474.60 0.0K
14:09 474.60 474.60 474.60 474.60 0.0K
14:10 474.60 474.60 474.60 474.60 0.0K
14:11 474.60 474.60 474.60 474.60 0.0K
14:12 474.60 474.60 474.60 474.60 0.0K
14:13 474.60 474.60 474.60 474.60 0.0K
14:14 474.60 474.60 474.60 474.60 0.0K
14:15 474.60 474.60 474.60 474.60 0.0K
14:16 474.60 474.60 474.60 474.60 0.0K
14:17 474.60 474.60 474.60 474.60 0.0K
14:18 474.60 474.60 474.60 474.60 0.0K
14:19 474.60 474.60 474.60 474.60 0.0K
14:20 474.60 474.60 474.60 474.60 0.0K
14:21 474.60 474.60 474.60 474.60 0.0K
14:22 474.60 474.97 474.60 474.97 0.0K
14:23 474.97 474.97 474.97 474.97 0.0K
14:24 474.97 474.97 474.97 474.97 0.0K
14:25 474.97 474.97 474.97 474.97 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 472.68 478.42 472.68 474.97 17.1M
2025-09-25 473.57 476.36 471.79 473.02 20.7M
2025-09-24 479.62 479.66 472.23 472.91 27.8M
2025-09-23 475.73 479.63 473.97 478.58 23.2M
2025-09-22 466.64 476.97 466.64 476.54 20.3M
2025-09-19 469.72 476.08 465.73 467.07 410.3M
2025-09-18 470.94 472.12 463.20 469.28 68.4M
2025-09-17 477.60 478.96 469.64 470.83 45.4M
2025-09-15 482.10 483.45 477.87 478.61 42.6M
2025-09-12 481.29 484.75 480.37 482.71 27.8M
2025-09-11 474.82 485.10 474.47 481.53 23.2M
2025-09-10 470.61 473.41 470.61 472.88 24.8M
2025-09-09 470.63 471.91 465.84 471.10 32.5M
2025-09-08 469.99 472.04 466.39 471.66 39.8M
2025-09-05 463.46 469.77 462.77 469.24 20.8M
2025-09-04 463.76 463.76 458.38 462.40 31.9M
2025-09-03 456.52 464.12 456.52 463.82 24.8M
2025-09-02 448.29 456.85 446.09 456.16 24.3M
2025-09-01 445.68 449.07 445.68 448.26 5.8M
2025-08-29 449.70 449.70 444.73 445.48 25.9M
2025-08-28 442.60 450.29 441.54 448.70 27.0M
2025-08-27 437.14 443.02 431.30 442.57 19.8M
2025-08-26 436.61 439.83 434.60 435.23 51.3M
2025-08-25 444.41 445.14 436.04 436.90 18.0M
2025-08-22 441.67 446.13 439.24 444.25 28.8M
2025-08-21 438.57 443.40 437.73 441.94 44.0M
2025-08-20 439.50 444.50 438.17 439.67 17.7M
2025-08-19 439.51 441.98 438.46 440.53 15.6M
2025-08-18 439.64 440.72 436.63 439.70 14.8M
2025-08-15 440.42 443.17 438.30 439.00 16.4M
2025-08-14 444.56 444.56 438.99 440.15 17.3M
2025-08-13 446.46 447.35 443.44 444.07 22.1M
2025-08-12 444.91 447.73 443.33 446.42 20.8M
2025-08-11 442.43 445.56 440.83 444.96 25.3M
2025-08-08 444.22 448.73 441.32 442.72 16.7M
2025-08-07 436.99 446.06 436.99 445.01 20.1M
2025-08-06 431.33 436.79 431.33 436.30 23.8M
2025-08-05 427.71 432.09 427.71 431.60 23.8M
2025-08-04 429.26 429.45 426.14 427.97 15.0M
2025-08-01 429.56 431.51 425.26 429.72 14.9M
2025-07-31 430.62 434.22 428.95 429.46 43.3M
2025-07-30 434.31 434.73 429.31 430.32 22.9M
2025-07-29 430.13 435.06 425.09 434.47 29.9M
2025-07-28 430.89 431.29 425.58 430.21 40.0M
2025-07-25 429.46 431.70 425.56 431.45 28.0M
2025-07-24 431.26 431.97 428.00 429.63 55.2M
2025-07-23 426.99 432.02 425.29 431.05 55.1M
2025-07-22 432.62 433.74 426.36 426.94 24.1M
2025-07-21 437.55 438.52 429.52 432.58 19.8M
2025-07-18 441.21 442.26 437.14 437.64 18.8M
2025-07-17 439.83 444.29 439.20 441.21 22.1M
2025-07-16 440.49 442.72 438.71 439.72 22.8M
2025-07-15 439.05 441.42 437.15 439.22 23.8M
2025-07-14 439.00 440.24 436.76 439.57 19.7M
2025-07-11 436.79 440.43 434.63 439.05 17.3M
2025-07-10 434.15 437.45 431.95 436.75 22.7M
2025-07-09 435.53 436.39 432.60 433.28 25.7M
2025-07-08 437.41 439.59 434.64 435.65 23.1M
2025-07-07 442.41 443.62 436.71 437.24 20.2M
2025-07-04 440.06 442.86 439.94 442.57 3.7M
2025-07-03 440.81 443.55 437.92 440.22 36.9M
2025-07-02 438.21 441.93 438.21 440.44 34.0M
2025-07-01 438.32 439.94 437.29 439.00 19.5M
2025-06-30 433.51 438.66 433.01 437.43 29.4M
2025-06-27 434.88 439.05 432.33 432.64 22.9M
2025-06-26 432.85 435.44 429.93 434.42 25.9M
2025-06-25 429.57 433.95 429.57 432.72 31.8M
2025-06-24 426.00 430.43 426.00 429.92 41.0M
2025-06-23 428.77 429.40 424.95 426.40 28.3M
2025-06-20 428.43 430.36 425.19 429.09 233.1M
2025-06-19 430.23 431.05 426.95 427.97 11.4M
2025-06-18 433.14 435.06 428.86 430.56 29.0M
2025-06-17 437.53 438.58 432.70 433.71 31.5M
2025-06-16 442.40 443.51 437.21 437.94 24.3M
2025-06-13 444.27 444.27 440.22 442.03 24.6M
2025-06-12 446.07 446.62 441.91 444.56 58.5M
2025-06-11 447.65 448.53 443.62 444.17 31.2M
2025-06-10 444.44 448.30 442.78 447.98 19.6M
2025-06-09 447.52 450.62 443.34 446.16 17.2M
2025-06-06 442.21 448.18 440.09 446.79 20.3M
2025-06-05 439.45 442.87 439.41 441.85 21.0M
2025-06-04 439.56 442.36 438.34 439.05 26.8M
2025-06-03 440.15 441.80 436.51 439.39 30.2M
2025-06-02 440.85 447.30 436.95 439.19 30.5M
2025-05-30 439.94 442.77 437.08 440.28 138.3M
2025-05-29 442.18 446.29 439.62 440.07 37.0M
2025-05-28 439.40 445.44 439.40 441.90 54.7M
2025-05-27 444.44 452.47 443.29 444.02 39.9M
2025-05-26 442.47 444.49 441.50 443.90 7.8M
2025-05-23 441.59 443.00 436.30 442.25 22.9M
2025-05-22 447.48 447.88 440.65 441.62 30.8M
2025-05-21 447.11 449.90 445.72 448.63 42.5M
2025-05-20 448.39 451.15 446.94 447.44 27.7M
2025-05-19 445.61 452.07 443.99 448.55 31.6M
2025-05-16 443.18 446.60 442.65 445.28 26.6M
2025-05-15 443.60 446.18 439.81 444.06 35.7M
2025-05-14 443.47 444.07 439.77 443.76 45.8M
2025-05-13 438.60 447.62 436.06 442.46 40.2M
2025-05-12 443.42 446.44 432.17 437.88 22.3M
2025-05-09 439.46 446.46 439.46 441.81 41.7M
2025-05-08 448.29 452.14 441.35 442.06 40.3M
2025-05-07 439.90 449.08 439.00 448.27 38.3M
2025-05-06 427.65 441.55 427.26 440.99 30.4M
2025-05-05 426.50 428.91 423.79 427.86 20.4M
2025-05-02 424.24 431.02 423.11 426.66 29.1M
2025-05-01 417.41 424.78 416.48 423.06 40.8M
2025-04-30 417.41 424.78 416.48 423.06 40.8M
2025-04-29 430.78 432.32 416.52 417.15 46.1M
2025-04-28 434.96 436.85 430.10 431.06 35.6M
2025-04-25 430.29 435.99 427.00 434.74 33.5M
2025-04-24 424.39 433.78 423.88 430.27 52.2M
2025-04-23 412.95 425.84 412.95 424.41 40.7M
2025-04-22 407.59 413.52 407.59 412.27 40.5M
2025-04-21 405.11 408.82 403.75 407.99 25.4M
2025-04-16 400.28 409.52 400.24 404.73 35.7M
2025-04-15 402.86 404.90 399.43 400.36 41.9M
2025-04-14 396.15 407.18 396.15 402.54 71.9M
2025-04-11 394.17 399.75 392.97 396.15 64.0M
2025-04-10 400.85 401.40 393.65 394.17 99.7M
2025-04-09 383.92 400.74 380.53 399.60 143.9M
2025-04-08 386.29 394.71 383.70 384.44 146.6M
2025-04-07 392.99 398.31 380.68 384.71 264.0M
2025-04-04 415.61 415.61 393.40 394.63 29.1M
2025-04-03 406.88 422.02 403.85 415.69 51.0M
2025-04-02 403.38 409.50 401.39 408.90 32.8M
2025-04-01 398.91 404.00 395.63 403.42 59.2M
2025-03-31 397.90 399.25 392.21 397.85 34.1M
2025-03-28 399.04 401.04 393.26 398.05 33.1M
2025-03-27 398.14 400.94 397.02 399.73 29.2M
2025-03-26 398.62 401.38 397.73 398.61 20.6M
2025-03-25 395.12 400.15 395.12 398.68 25.9M
2025-03-24 395.15 397.41 393.10 395.26 25.3M
2025-03-21 397.78 398.20 392.97 394.12 177.5M
2025-03-20 397.64 398.40 395.29 397.91 23.3M
2025-03-19 396.39 400.53 394.84 397.64 26.3M
2025-03-18 398.66 403.37 395.63 396.44 30.9M
2025-03-14 389.07 399.39 389.07 398.21 28.9M
2025-03-13 386.81 389.11 385.97 388.13 25.1M
2025-03-12 384.41 387.74 381.92 387.13 42.2M
2025-03-11 385.24 387.35 380.00 384.59 34.5M
2025-03-10 393.30 393.30 382.02 385.02 41.3M
2025-03-07 393.11 394.06 386.97 393.27 27.9M
2025-03-06 393.12 397.10 390.34 393.14 34.7M
2025-03-05 391.08 393.41 388.95 392.95 31.7M
2025-03-04 388.17 393.34 378.57 391.01 60.8M
2025-03-03 393.88 401.34 387.52 388.10 49.0M
2025-02-28 391.26 397.57 389.91 394.67 215.5M
2025-02-27 399.34 399.35 386.07 390.41 38.5M
2025-02-26 397.94 400.77 394.39 399.40 30.4M
2025-02-25 404.83 405.19 397.23 398.50 29.2M
2025-02-24 401.98 405.93 398.13 404.94 26.4M
2025-02-21 410.05 410.51 400.00 402.43 22.2M
2025-02-20 406.93 411.01 403.59 409.85 30.4M
2025-02-19 405.08 407.14 402.16 406.18 57.7M
2025-02-18 405.18 408.21 402.08 405.98 35.0M
2025-02-17 404.56 405.19 398.99 404.37 6.3M
2025-02-14 404.46 405.85 403.25 404.40 41.0M
2025-02-13 404.73 407.22 401.70 403.94 37.5M
2025-02-12 394.52 406.08 393.17 404.42 27.7M
2025-02-11 391.54 395.54 389.15 394.63 27.5M
2025-02-10 392.12 394.98 390.72 391.26 29.7M
2025-02-07 390.29 392.82 388.52 392.06 32.6M
2025-02-06 388.19 390.49 384.91 390.20 27.3M
2025-02-05 388.74 396.67 385.66 388.12 39.7M
2025-02-04 386.26 391.39 383.75 389.35 36.5M
2025-01-31 391.40 395.91 382.89 385.15 38.0M
2025-01-30 387.98 395.39 387.94 391.63 27.8M
2025-01-29 384.03 388.70 381.43 388.08 23.2M
2025-01-28 384.07 386.04 382.24 384.87 34.8M
2025-01-27 382.00 385.74 381.10 384.05 22.2M
2025-01-24 381.60 383.86 379.85 383.13 23.5M
2025-01-23 382.31 384.62 378.10 381.54 40.0M
2025-01-22 377.41 384.27 376.31 381.75 43.6M
2025-01-21 375.39 382.07 374.51 376.88 24.4M
2025-01-20 376.45 376.85 374.90 375.46 16.9M
2025-01-17 375.35 379.46 374.54 376.88 24.0M
2025-01-16 375.57 376.50 373.30 375.34 34.9M
2025-01-15 370.83 375.92 370.06 374.94 29.5M
2025-01-14 370.68 374.21 368.89 370.06 31.2M
2025-01-13 368.03 371.53 366.54 370.58 22.4M
2025-01-10 370.50 371.35 366.00 368.18 34.7M
2025-01-09 369.60 376.48 369.60 370.78 12.9M
2025-01-08 372.06 372.17 367.56 369.57 29.3M
2025-01-07 366.84 373.22 366.84 372.09 23.4M
2025-01-06 365.84 372.04 364.58 366.56 25.1M
2025-01-03 368.17 369.39 363.59 364.36 18.7M
2025-01-02 366.15 369.14 366.15 368.45 19.7M