墨西哥S&P/BMV IPC指数 (MXX)

MXX
🏛️ 墨西哥 →
62,610.12
最后更新: 2025-09-29
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 61,796.63 61,843.22 61,761.37 61,789.55 415.8K
07:31 61,781.41 61,781.41 61,690.04 61,690.04 137.0K
07:32 61,689.24 61,731.63 61,689.24 61,705.52 79.9K
07:33 61,705.57 61,808.24 61,705.57 61,804.50 486.4K
07:34 61,809.99 61,869.98 61,800.03 61,869.98 241.8K
07:35 61,873.85 61,893.94 61,868.86 61,893.77 84.7K
07:36 61,887.32 61,973.19 61,883.24 61,972.78 195.9K
07:37 61,972.94 62,037.06 61,972.94 62,026.27 144.2K
07:38 62,022.89 62,094.80 62,022.89 62,060.64 38.6K
07:39 62,074.86 62,139.14 62,074.86 62,113.07 179.5K
07:40 62,110.72 62,112.84 62,069.39 62,069.39 82.8K
07:41 62,072.50 62,126.06 62,072.50 62,119.06 62.4K
07:42 62,116.48 62,131.05 62,102.83 62,127.16 103.4K
07:43 62,109.01 62,112.49 62,085.23 62,088.17 139.3K
07:44 62,083.58 62,097.60 62,026.51 62,026.51 53.9K
07:45 62,042.57 62,082.55 62,042.57 62,073.46 139.1K
07:46 62,080.62 62,088.43 62,067.96 62,071.82 208.3K
07:47 62,075.46 62,095.43 62,075.46 62,091.80 126.7K
07:48 62,090.81 62,104.78 62,067.02 62,095.48 163.2K
07:49 62,096.26 62,147.31 62,096.26 62,130.70 144.2K
07:50 62,132.25 62,175.16 62,132.25 62,155.51 90.0K
07:51 62,153.26 62,157.67 62,137.31 62,142.93 43.6K
07:52 62,137.29 62,161.47 62,137.29 62,159.06 36.8K
07:53 62,156.08 62,180.89 62,149.95 62,178.20 669.7K
07:54 62,177.55 62,182.87 62,172.42 62,175.82 45.3K
07:55 62,176.90 62,179.98 62,164.29 62,164.29 57.4K
07:56 62,166.38 62,188.61 62,159.77 62,168.58 102.9K
07:57 62,180.44 62,186.52 62,160.31 62,183.24 159.0K
07:58 62,185.66 62,191.95 62,168.23 62,168.23 34.8K
07:59 62,178.41 62,262.03 62,174.00 62,259.07 300.6K
08:00 62,258.25 62,261.53 62,150.69 62,172.14 68.3K
08:01 62,166.44 62,180.92 62,154.87 62,169.36 45.4K
08:02 62,164.28 62,201.14 62,157.40 62,179.54 76.5K
08:03 62,179.64 62,195.48 62,173.15 62,188.17 70.4K
08:04 62,181.95 62,181.95 62,167.98 62,168.39 68.6K
08:05 62,162.98 62,181.37 62,162.98 62,181.37 100.6K
08:06 62,183.99 62,183.99 62,148.79 62,162.43 52.2K
08:07 62,167.60 62,177.69 62,164.28 62,169.29 1,169.1K
08:08 62,169.73 62,169.73 62,120.26 62,120.96 119.2K
08:09 62,122.13 62,125.27 62,089.25 62,113.39 148.2K
08:10 62,103.86 62,114.54 62,093.36 62,096.39 363.3K
08:11 62,100.48 62,115.68 62,087.28 62,113.15 83.0K
08:12 62,108.79 62,135.58 62,108.56 62,132.73 260.1K
08:13 62,135.08 62,136.45 62,107.83 62,126.85 304.9K
08:14 62,122.16 62,147.38 62,116.83 62,135.85 547.6K
08:15 62,168.59 62,169.79 62,154.61 62,154.84 60.7K
08:16 62,152.51 62,159.00 62,122.97 62,133.29 134.7K
08:17 62,134.59 62,134.59 62,101.36 62,103.51 183.9K
08:18 62,104.65 62,104.65 62,074.24 62,074.24 184.1K
08:19 62,075.39 62,076.28 62,053.46 62,068.15 80.1K
08:20 62,067.38 62,082.72 62,043.44 62,082.72 138.1K
08:21 62,084.15 62,115.86 62,053.25 62,115.86 167.3K
08:22 62,104.28 62,129.04 62,082.67 62,120.38 127.7K
08:23 62,115.88 62,130.47 62,104.76 62,123.07 76.8K
08:24 62,110.97 62,118.83 62,104.12 62,118.64 80.3K
08:25 62,116.92 62,130.05 62,098.15 62,108.14 153.0K
08:26 62,107.54 62,110.15 62,088.41 62,095.58 92.0K
08:27 62,091.34 62,095.92 62,068.36 62,068.36 216.4K
08:28 62,077.32 62,089.20 62,070.46 62,085.64 86.5K
08:29 62,083.75 62,136.32 62,079.95 62,135.02 59.1K
08:30 62,114.50 62,135.06 62,098.73 62,119.19 58.4K
08:31 62,119.16 62,126.32 62,103.03 62,119.63 70.1K
08:32 62,120.13 62,159.82 62,120.13 62,156.59 96.4K
08:33 62,161.11 62,180.12 62,158.98 62,176.30 98.5K
08:34 62,164.13 62,172.72 62,152.64 62,160.25 120.6K
08:35 62,159.96 62,169.58 62,149.12 62,152.29 134.4K
08:36 62,151.89 62,168.47 62,136.80 62,160.43 47.2K
08:37 62,164.71 62,206.58 62,164.71 62,203.82 159.9K
08:38 62,202.56 62,231.98 62,202.56 62,231.98 76.6K
08:39 62,230.61 62,230.61 62,202.89 62,203.69 92.2K
08:40 62,200.63 62,200.63 62,129.72 62,135.93 67.0K
08:41 62,130.65 62,147.92 62,122.69 62,122.69 88.2K
08:42 62,123.64 62,159.27 62,123.64 62,140.23 72.2K
08:43 62,136.17 62,140.98 62,110.67 62,114.54 106.8K
08:44 62,113.99 62,113.99 62,080.31 62,080.31 147.8K
08:45 62,072.05 62,078.27 62,066.89 62,072.39 69.7K
08:46 62,073.14 62,073.14 62,044.88 62,072.65 115.6K
08:47 62,067.88 62,071.09 62,054.44 62,067.53 49.9K
08:48 62,067.21 62,069.41 62,048.24 62,053.27 139.1K
08:49 62,057.17 62,061.67 62,031.16 62,039.74 143.5K
08:50 62,038.07 62,038.07 62,016.76 62,016.76 224.3K
08:51 62,017.00 62,019.51 62,005.48 62,006.21 181.7K
08:52 62,010.57 62,011.26 61,989.62 61,990.99 167.5K
08:53 61,994.51 61,997.76 61,982.92 61,988.41 140.3K
08:54 62,000.42 62,013.76 61,993.28 62,003.97 242.8K
08:55 62,000.12 62,027.91 61,999.82 62,021.48 94.5K
08:56 62,022.26 62,031.22 62,022.26 62,023.83 146.2K
08:57 62,024.48 62,024.48 61,994.51 62,007.45 72.2K
08:58 62,004.59 62,041.14 62,001.09 62,038.98 124.7K
08:59 62,038.89 62,048.02 62,033.08 62,043.32 124.3K
09:00 62,040.70 62,040.70 62,019.75 62,020.37 139.8K
09:01 62,018.86 62,020.46 62,000.19 62,000.19 98.9K
09:02 62,003.00 62,005.32 61,971.88 61,971.88 200.8K
09:03 61,960.00 61,978.32 61,960.00 61,970.75 227.0K
09:04 61,973.55 61,979.16 61,969.54 61,971.69 83.0K
09:05 61,968.47 61,978.74 61,965.33 61,978.74 57.7K
09:06 61,976.48 61,998.16 61,976.48 61,998.16 116.6K
09:07 62,000.43 62,000.67 61,985.43 61,985.43 89.6K
09:08 61,986.28 61,986.28 61,963.42 61,963.42 167.1K
09:09 61,957.16 61,967.25 61,946.59 61,948.66 99.1K
09:10 61,949.24 61,967.82 61,949.24 61,967.82 171.9K
09:11 61,971.41 61,983.45 61,968.14 61,968.85 57.4K
09:12 61,975.53 61,975.53 61,949.87 61,965.61 80.5K
09:13 61,965.61 62,003.75 61,965.61 61,996.84 97.8K
09:14 61,997.14 62,000.92 61,987.37 61,999.23 75.6K
09:15 61,999.69 62,005.22 61,995.94 62,005.22 170.6K
09:16 62,006.49 62,037.12 62,006.49 62,034.79 94.3K
09:17 62,031.68 62,047.10 62,029.24 62,047.10 88.6K
09:18 62,044.05 62,046.72 62,040.47 62,042.15 65.1K
09:19 62,042.52 62,044.88 62,038.56 62,041.11 92.8K
09:20 62,044.59 62,046.88 62,029.31 62,029.31 95.8K
09:21 62,030.19 62,054.75 62,029.97 62,054.75 72.4K
09:22 62,051.30 62,059.11 62,040.67 62,040.67 243.2K
09:23 62,044.90 62,051.16 62,037.02 62,037.02 69.5K
09:24 62,040.21 62,040.21 62,022.65 62,026.67 85.7K
09:25 62,028.04 62,035.01 62,023.20 62,035.01 135.7K
09:26 62,036.70 62,036.70 62,022.84 62,032.38 66.9K
09:27 62,028.79 62,032.70 62,023.44 62,031.59 129.6K
09:28 62,027.49 62,036.73 62,026.82 62,031.24 120.0K
09:29 62,028.57 62,036.27 62,025.50 62,034.84 122.8K
09:30 62,035.93 62,041.50 62,033.17 62,037.71 60.6K
09:31 62,038.68 62,052.37 62,038.68 62,049.53 87.0K
09:32 62,051.14 62,084.68 62,051.14 62,083.23 114.5K
09:33 62,081.92 62,082.47 62,072.36 62,075.34 67.0K
09:34 62,076.48 62,094.25 62,076.48 62,094.25 88.2K
09:35 62,093.40 62,102.47 62,093.10 62,102.47 65.5K
09:36 62,100.70 62,126.15 62,099.47 62,124.14 102.9K
09:37 62,128.83 62,135.04 62,102.74 62,102.74 80.9K
09:38 62,101.26 62,101.26 62,074.58 62,094.18 91.6K
09:39 62,085.60 62,089.70 62,079.13 62,082.98 74.4K
09:40 62,083.60 62,091.88 62,082.30 62,084.54 60.7K
09:41 62,087.11 62,113.16 62,087.11 62,113.16 284.8K
09:42 62,113.89 62,113.89 62,097.16 62,098.67 133.8K
09:43 62,100.00 62,105.42 62,089.17 62,095.64 141.5K
09:44 62,092.53 62,092.53 62,073.46 62,075.18 50.6K
09:45 62,075.10 62,078.35 62,068.46 62,075.68 171.0K
09:46 62,069.84 62,084.13 62,069.47 62,082.69 84.5K
09:47 62,083.08 62,101.11 62,083.08 62,097.53 78.6K
09:48 62,098.20 62,112.58 62,098.20 62,107.88 141.7K
09:49 62,106.67 62,121.93 62,101.41 62,121.93 103.4K
09:50 62,121.45 62,126.10 62,119.58 62,123.47 129.9K
09:51 62,122.31 62,122.41 62,107.99 62,108.49 70.8K
09:52 62,109.26 62,115.01 62,102.24 62,110.29 201.9K
09:53 62,100.34 62,105.84 62,098.45 62,100.88 98.0K
09:54 62,107.74 62,111.47 62,102.33 62,109.69 90.3K
09:55 62,109.18 62,109.18 62,098.94 62,108.63 68.6K
09:56 62,112.07 62,123.19 62,107.53 62,123.08 64.5K
09:57 62,122.02 62,122.02 62,089.09 62,089.09 202.3K
09:58 62,096.75 62,096.75 62,052.98 62,054.00 120.0K
09:59 62,056.92 62,057.20 62,037.42 62,054.40 128.0K
10:00 62,053.16 62,059.93 62,043.42 62,055.67 97.4K
10:01 62,056.71 62,058.29 62,040.97 62,040.97 73.8K
10:02 62,040.76 62,045.18 62,021.17 62,028.94 59.7K
10:03 62,034.92 62,053.20 62,034.92 62,053.20 118.3K
10:04 62,057.95 62,057.95 62,032.88 62,042.12 11,861.9K
10:05 62,042.96 62,053.67 62,027.06 62,027.06 91.9K
10:06 62,028.03 62,036.94 62,027.97 62,029.43 89.4K
10:07 62,029.10 62,034.66 62,009.36 62,018.71 62.7K
10:08 62,018.16 62,018.16 61,989.61 61,989.61 80.5K
10:09 61,988.80 62,003.80 61,988.54 61,997.36 473.6K
10:10 62,001.32 62,008.88 61,998.53 62,002.14 94.0K
10:11 62,001.02 62,020.44 62,000.08 62,016.53 89.7K
10:12 62,015.40 62,027.92 62,010.71 62,010.71 81.0K
10:13 62,009.96 62,014.70 61,995.29 61,995.29 116.3K
10:14 61,994.80 62,004.82 61,987.20 61,987.20 112.2K
10:15 61,989.20 61,994.11 61,966.53 61,966.53 80.8K
10:16 61,961.12 61,965.15 61,938.15 61,938.15 87.3K
10:17 61,938.07 61,954.43 61,918.91 61,940.38 92.0K
10:18 61,942.99 61,954.37 61,942.99 61,953.99 68.0K
10:19 61,954.53 61,955.34 61,944.49 61,947.42 77.4K
10:20 61,947.21 61,948.57 61,942.91 61,947.59 101.1K
10:21 61,946.46 61,946.46 61,931.37 61,935.73 146.2K
10:22 61,936.24 61,936.24 61,917.70 61,932.83 198.9K
10:23 61,932.64 61,948.92 61,932.64 61,942.77 83.3K
10:24 61,940.49 61,959.99 61,940.49 61,959.99 113.4K
10:25 61,958.12 61,964.17 61,950.67 61,953.27 60.8K
10:26 61,959.57 61,967.85 61,956.33 61,967.00 93.4K
10:27 61,962.76 61,962.76 61,951.13 61,955.41 97.5K
10:28 61,956.36 61,969.46 61,956.36 61,969.46 349.9K
10:29 61,970.10 61,979.72 61,969.21 61,979.18 103.8K
10:30 61,977.90 61,985.25 61,974.91 61,977.75 83.1K
10:31 61,977.41 61,977.41 61,955.58 61,955.68 92.9K
10:32 61,957.32 61,964.64 61,954.97 61,962.65 54.0K
10:33 61,961.43 62,000.05 61,961.43 61,992.47 140.5K
10:34 61,992.44 62,009.33 61,992.44 62,006.43 87.3K
10:35 62,009.20 62,010.02 62,004.32 62,004.87 72.5K
10:36 62,002.10 62,012.52 61,986.61 61,989.92 95.5K
10:37 61,985.70 62,000.81 61,981.36 62,000.09 94.5K
10:38 61,998.56 61,999.99 61,980.03 61,980.03 67.2K
10:39 61,984.39 61,984.39 61,959.94 61,960.83 88.1K
10:40 61,959.77 61,960.25 61,953.51 61,958.09 70.7K
10:41 61,954.70 61,957.75 61,943.57 61,946.45 56.1K
10:42 61,948.32 61,964.14 61,948.32 61,960.88 69.1K
10:43 61,963.45 61,971.30 61,958.24 61,967.25 87.7K
10:44 61,965.14 61,966.82 61,948.31 61,951.17 178.6K
10:45 61,939.86 61,941.32 61,930.96 61,939.40 201.3K
10:46 61,939.40 61,939.40 61,912.97 61,919.80 123.4K
10:47 61,913.56 61,917.74 61,894.15 61,898.89 102.6K
10:48 61,898.11 61,900.70 61,879.89 61,879.89 152.4K
10:49 61,876.89 61,883.69 61,867.53 61,883.69 91.7K
10:50 61,882.98 61,904.17 61,882.98 61,902.85 94.9K
10:51 61,903.36 61,907.96 61,899.70 61,904.40 106.9K
10:52 61,901.98 61,909.52 61,900.22 61,904.50 142.7K
10:53 61,905.81 61,916.26 61,903.04 61,916.26 54.1K
10:54 61,914.35 61,914.49 61,905.96 61,905.96 70.1K
10:55 61,900.88 61,918.91 61,900.28 61,918.88 68.0K
10:56 61,917.06 61,927.46 61,913.92 61,919.85 198.5K
10:57 61,922.81 61,937.14 61,914.45 61,921.03 203.7K
10:58 61,924.81 61,944.22 61,922.89 61,944.22 264.1K
10:59 61,933.25 61,961.40 61,933.25 61,956.64 137.9K
11:00 61,958.53 61,958.53 61,939.69 61,939.69 48.0K
11:01 61,939.78 61,946.54 61,934.28 61,946.54 134.1K
11:02 61,948.37 61,951.38 61,940.23 61,941.88 78.8K
11:03 61,938.44 61,953.18 61,937.09 61,945.63 192.9K
11:04 61,944.03 61,964.17 61,937.50 61,955.62 152.6K
11:05 61,963.07 61,974.51 61,960.45 61,970.80 54.2K
11:06 61,972.78 61,987.36 61,962.21 61,964.56 107.8K
11:07 61,964.39 61,968.15 61,937.02 61,937.02 296.5K
11:08 61,938.73 61,947.20 61,925.39 61,947.20 336.3K
11:09 61,945.56 61,945.56 61,930.50 61,938.02 115.2K
11:10 61,935.02 61,944.35 61,935.02 61,935.93 112.2K
11:11 61,935.79 61,940.01 61,914.97 61,914.97 52.5K
11:12 61,916.00 61,928.68 61,914.00 61,925.87 91.4K
11:13 61,923.44 61,925.40 61,904.24 61,904.87 71.6K
11:14 61,905.69 61,912.52 61,900.48 61,902.03 169.5K
11:15 61,902.71 61,923.51 61,902.71 61,914.96 65.5K
11:16 61,916.10 61,923.12 61,909.58 61,909.58 250.3K
11:17 61,908.76 61,914.01 61,898.25 61,905.49 202.7K
11:18 61,904.96 61,930.61 61,904.96 61,930.61 133.6K
11:19 61,929.48 61,940.79 61,928.22 61,933.97 70.7K
11:20 61,935.42 61,940.47 61,933.85 61,934.69 64.4K
11:21 61,933.88 61,933.88 61,910.57 61,910.57 221.6K
11:22 61,910.47 61,924.50 61,910.06 61,918.81 334.4K
11:23 61,919.15 61,922.39 61,918.05 61,920.46 101.1K
11:24 61,918.78 61,925.14 61,915.23 61,915.23 78.2K
11:25 61,914.12 61,918.09 61,911.18 61,914.62 90.4K
11:26 61,908.95 61,908.95 61,893.32 61,894.02 237.2K
11:27 61,894.19 61,899.86 61,879.78 61,889.01 99.3K
11:28 61,885.09 61,904.77 61,885.09 61,904.11 121.1K
11:29 61,903.45 61,920.46 61,900.97 61,913.71 100.9K
11:30 61,915.01 61,921.24 61,912.32 61,912.32 58.3K
11:31 61,912.14 61,915.99 61,905.59 61,905.59 107.1K
11:32 61,906.58 61,907.57 61,893.52 61,902.62 102.0K
11:33 61,899.70 61,904.70 61,898.01 61,903.21 62.1K
11:34 61,905.45 61,915.58 61,903.40 61,915.58 99.3K
11:35 61,916.50 61,926.99 61,916.50 61,926.99 93.8K
11:36 61,927.58 61,934.20 61,922.83 61,934.20 77.6K
11:37 61,933.88 61,939.00 61,933.16 61,936.10 77.4K
11:38 61,935.79 61,940.10 61,934.51 61,939.14 102.0K
11:39 61,938.33 61,941.57 61,932.72 61,935.33 188.4K
11:40 61,934.26 61,938.79 61,931.94 61,937.91 137.1K
11:41 61,937.73 61,957.34 61,933.71 61,948.20 133.5K
11:42 61,946.65 61,948.02 61,936.92 61,945.42 943.3K
11:43 61,945.72 61,945.88 61,936.73 61,937.54 51.2K
11:44 61,936.68 61,941.55 61,932.57 61,935.21 79.0K
11:45 61,939.47 61,952.97 61,939.47 61,941.24 150.3K
11:46 61,943.05 61,951.05 61,943.05 61,945.96 72.5K
11:47 61,948.59 61,956.76 61,948.59 61,951.72 81.4K
11:48 61,948.00 61,953.66 61,943.00 61,946.57 287.9K
11:49 61,947.26 61,948.87 61,933.49 61,948.33 329.8K
11:50 61,947.54 61,979.32 61,946.60 61,972.93 115.5K
11:51 61,972.36 61,982.09 61,953.28 61,953.28 109.6K
11:52 61,957.22 61,971.02 61,957.22 61,965.01 55.7K
11:53 61,963.59 61,971.84 61,963.59 61,971.84 68.5K
11:54 61,976.83 61,991.74 61,976.83 61,986.32 117.5K
11:55 61,989.32 61,992.47 61,982.85 61,987.70 113.7K
11:56 61,986.92 62,044.26 61,980.29 62,044.26 266.3K
11:57 62,045.88 62,055.57 62,027.61 62,027.61 141.2K
11:58 62,028.17 62,028.17 61,997.94 61,998.00 269.6K
11:59 62,001.14 62,006.52 61,994.01 62,002.55 194.4K
12:00 61,999.73 61,999.73 61,971.60 61,976.44 152.2K
12:01 61,980.11 61,980.11 61,969.28 61,970.64 173.1K
12:02 61,965.17 61,977.90 61,965.17 61,972.04 1,238.5K
12:03 61,976.56 61,985.44 61,973.95 61,977.68 114.9K
12:04 61,974.48 61,979.67 61,941.43 61,941.43 410.4K
12:05 61,938.79 61,939.82 61,930.48 61,936.59 496.0K
12:06 61,932.76 61,952.62 61,932.21 61,952.24 187.8K
12:07 61,953.84 61,980.26 61,953.00 61,980.26 138.4K
12:08 61,982.74 61,984.41 61,976.95 61,982.23 165.9K
12:09 61,979.54 61,981.77 61,951.19 61,958.23 376.6K
12:10 61,957.26 61,957.55 61,944.73 61,944.91 291.4K
12:11 61,943.34 61,962.53 61,938.63 61,962.53 132.5K
12:12 61,968.59 61,970.43 61,955.63 61,963.41 131.2K
12:13 61,964.94 61,987.22 61,964.38 61,987.22 156.0K
12:14 61,988.73 61,999.08 61,985.48 61,999.08 142.8K
12:15 61,997.54 62,028.01 61,995.82 62,017.16 174.2K
12:16 62,020.97 62,023.07 62,011.59 62,022.56 156.0K
12:17 62,026.23 62,059.83 62,025.46 62,059.83 449.3K
12:18 62,058.24 62,058.71 62,033.88 62,043.57 258.7K
12:19 62,042.41 62,043.88 62,015.23 62,020.33 186.9K
12:20 62,015.97 62,023.63 62,000.96 62,000.96 472.8K
12:21 61,999.50 62,011.28 61,989.50 62,000.42 341.4K
12:22 62,006.28 62,006.28 61,979.31 61,985.76 164.2K
12:23 61,987.26 61,987.26 61,951.09 61,971.54 107.4K
12:24 61,965.76 61,971.00 61,957.87 61,959.99 112.6K
12:25 61,965.16 62,002.48 61,965.16 61,994.58 186.3K
12:26 61,993.28 62,011.22 61,993.28 62,010.25 197.0K
12:27 62,009.98 62,011.87 62,001.59 62,007.79 238.7K
12:28 61,997.06 61,997.06 61,982.70 61,982.70 266.2K
12:29 61,983.26 61,992.00 61,981.89 61,987.34 379.8K
12:30 61,988.34 62,002.79 61,984.21 61,993.68 257.6K
12:31 61,997.11 62,032.28 61,986.57 62,032.28 394.6K
12:32 62,028.12 62,028.12 62,011.11 62,011.11 273.0K
12:33 62,012.23 62,012.23 61,989.26 61,997.91 194.8K
12:34 61,998.08 62,004.89 61,992.42 62,003.26 144.0K
12:35 62,003.01 62,012.25 62,003.01 62,010.80 98.8K
12:36 62,005.41 62,008.43 61,999.54 62,008.43 286.2K
12:37 62,010.85 62,017.76 61,990.81 61,990.81 163.9K
12:38 61,994.11 62,010.67 61,989.20 62,010.17 141.1K
12:39 62,015.42 62,039.23 62,015.42 62,039.23 101.2K
12:40 62,044.44 62,064.86 62,044.15 62,062.06 261.5K
12:41 62,059.69 62,071.77 62,057.23 62,058.80 161.4K
12:42 62,057.31 62,076.08 62,052.42 62,052.42 327.0K
12:43 62,043.19 62,045.35 62,021.41 62,021.41 193.3K
12:44 62,028.21 62,046.75 62,028.21 62,046.75 215.4K
12:45 62,056.57 62,065.67 62,047.25 62,047.25 545.6K
12:46 62,052.90 62,052.90 62,037.97 62,038.96 94.4K
12:47 62,037.74 62,039.34 62,025.65 62,027.18 114.5K
12:48 62,023.74 62,031.23 61,996.05 61,996.81 185.6K
12:49 61,998.78 61,998.78 61,980.72 61,990.17 238.9K
12:50 61,992.33 62,001.67 61,991.29 61,996.56 152.8K
12:51 61,999.81 62,020.50 61,999.81 62,013.33 373.8K
12:52 62,012.26 62,013.76 61,985.20 61,985.20 199.4K
12:53 61,981.60 61,986.29 61,965.97 61,982.83 170.8K
12:54 61,983.94 61,985.74 61,944.90 61,954.86 464.0K
12:55 61,949.61 61,968.11 61,944.78 61,952.13 460.3K
12:56 61,954.08 61,956.33 61,933.90 61,934.86 160.0K
12:57 61,933.29 61,951.01 61,933.29 61,947.24 242.0K
12:58 61,947.04 61,965.55 61,934.74 61,936.79 392.9K
12:59 61,935.09 61,936.56 61,920.41 61,930.52 626.6K
13:00 61,926.94 61,934.21 61,922.05 61,929.17 382.2K
13:01 61,925.53 61,939.43 61,919.22 61,936.72 502.2K
13:02 61,937.08 61,955.43 61,937.08 61,943.04 165.0K
13:03 61,944.24 61,947.22 61,936.16 61,943.00 188.4K
13:04 61,943.71 61,945.97 61,929.44 61,931.98 223.7K
13:05 61,931.10 61,931.58 61,924.69 61,929.73 206.7K
13:06 61,931.03 61,945.25 61,931.03 61,941.02 213.3K
13:07 61,940.22 61,946.84 61,933.92 61,945.31 193.3K
13:08 61,942.03 61,959.25 61,938.80 61,957.72 207.3K
13:09 61,960.96 61,967.14 61,960.96 61,966.45 275.7K
13:10 61,967.44 61,979.67 61,961.07 61,966.38 197.3K
13:11 61,968.49 61,968.49 61,944.50 61,951.98 176.2K
13:12 61,945.63 61,952.52 61,945.00 61,946.45 99.3K
13:13 61,945.82 61,949.39 61,933.74 61,940.31 135.4K
13:14 61,941.55 61,953.70 61,932.11 61,953.51 199.1K
13:15 61,948.32 61,965.63 61,939.24 61,941.72 279.1K
13:16 61,938.06 61,941.41 61,935.84 61,936.75 224.8K
13:17 61,936.75 61,939.90 61,929.12 61,936.44 149.9K
13:18 61,932.36 61,932.69 61,915.81 61,915.81 257.0K
13:19 61,921.55 61,924.51 61,920.03 61,922.95 207.4K
13:20 61,926.30 61,933.92 61,906.34 61,909.85 524.0K
13:21 61,904.26 61,908.94 61,898.88 61,899.83 390.9K
13:22 61,901.79 61,901.79 61,890.49 61,891.67 219.5K
13:23 61,896.64 61,905.12 61,893.75 61,898.97 265.5K
13:24 61,902.65 61,917.81 61,897.45 61,914.40 388.5K
13:25 61,910.27 61,921.26 61,910.27 61,914.48 275.3K
13:26 61,907.66 61,908.49 61,860.75 61,876.59 498.7K
13:27 61,873.90 61,884.88 61,855.61 61,884.88 271.3K
13:28 61,885.95 61,896.36 61,881.80 61,881.86 237.3K
13:29 61,883.89 61,900.26 61,883.80 61,898.98 270.5K
13:30 61,900.04 61,931.42 61,900.04 61,927.63 651.5K
13:31 61,931.12 61,950.85 61,927.00 61,943.98 280.5K
13:32 61,943.98 61,944.87 61,935.31 61,942.47 325.1K
13:33 61,941.33 61,947.54 61,939.40 61,939.40 139.4K
13:34 61,940.93 61,946.34 61,917.73 61,920.90 315.1K
13:35 61,917.24 61,918.89 61,894.96 61,902.84 313.7K
13:36 61,901.93 61,916.01 61,893.47 61,915.65 246.7K
13:37 61,919.39 61,932.78 61,919.39 61,932.78 177.3K
13:38 61,929.14 61,929.32 61,910.16 61,914.30 214.9K
13:39 61,913.20 61,925.43 61,912.60 61,925.43 396.3K
13:40 61,934.69 61,978.60 61,934.69 61,957.22 1,026.5K
13:41 61,959.98 61,963.38 61,954.02 61,963.00 840.9K
13:42 61,962.92 62,000.09 61,962.92 61,984.63 973.6K
13:43 61,983.45 61,992.76 61,968.71 61,969.35 798.8K
13:44 61,958.88 61,958.88 61,938.56 61,938.56 827.7K
13:45 61,935.55 61,963.36 61,931.60 61,961.68 1,122.6K
13:46 61,958.98 61,970.90 61,949.24 61,967.21 807.1K
13:47 61,964.29 61,971.37 61,927.20 61,932.69 824.1K
13:48 61,930.21 61,943.32 61,925.93 61,940.29 1,113.8K
13:49 61,941.61 61,943.16 61,926.69 61,938.37 1,096.1K
13:50 61,941.19 61,947.63 61,933.30 61,937.22 1,146.5K
13:51 61,939.31 61,947.22 61,924.58 61,944.77 1,248.1K
13:52 61,941.70 61,941.70 61,930.11 61,935.62 1,162.3K
13:53 61,937.39 61,947.58 61,935.75 61,940.50 941.6K
13:54 61,932.95 61,939.53 61,926.61 61,939.53 983.1K
13:55 61,934.09 61,934.09 61,913.04 61,924.89 963.5K
13:56 61,918.28 61,924.13 61,903.42 61,924.13 1,039.6K
13:57 61,926.94 61,932.48 61,917.71 61,922.18 935.1K
13:58 61,924.68 61,966.66 61,924.68 61,952.55 1,511.6K
13:59 61,946.60 61,953.66 61,915.56 61,915.56 1,538.3K
14:00 61,915.56 61,915.56 61,915.56 61,915.56 37,862.1K
14:01 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:02 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:03 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:04 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:05 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:06 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:07 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:08 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:09 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:10 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:11 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:12 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:13 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:14 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:15 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:16 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:17 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:18 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:19 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:20 61,915.56 61,915.56 61,915.56 61,915.56 113.5K
14:21 61,915.56 61,915.56 61,915.56 61,915.56 0.0K
14:22 61,915.56 61,945.04 61,915.56 61,945.04 0.0K
14:23 61,945.04 61,945.04 61,945.04 61,945.04 0.0K
14:24 61,945.04 61,945.04 61,945.04 61,945.04 0.0K
14:25 61,945.04 61,945.04 61,945.04 61,945.04 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据