S&PBmv Ipc Valor Mejorado (MXVU0)

MXVM0
🏛️ 墨西哥 →
420.17
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
07:30 424.66 424.66 423.91 423.95 274.1K
07:31 423.85 423.85 423.61 423.61 85.8K
07:32 424.02 424.33 424.02 424.07 45.2K
07:33 423.99 424.13 423.99 424.13 40.0K
07:34 424.34 424.34 424.18 424.29 179.6K
07:35 424.38 424.59 424.28 424.36 179.3K
07:36 424.37 424.51 424.37 424.51 274.7K
07:37 424.75 424.75 424.53 424.68 208.9K
07:38 424.83 424.87 424.79 424.79 126.8K
07:39 424.83 424.83 424.71 424.71 239.6K
07:40 424.67 424.78 424.67 424.67 84.1K
07:41 424.48 424.48 424.14 424.38 44.0K
07:42 424.63 424.63 424.50 424.53 76.6K
07:43 424.49 424.61 424.49 424.61 94.6K
07:44 424.66 424.66 424.52 424.58 305.8K
07:45 424.69 424.80 424.68 424.73 55.2K
07:46 424.79 424.85 424.72 424.72 55.5K
07:47 424.78 424.97 424.68 424.97 132.4K
07:48 424.90 424.92 424.72 424.72 69.4K
07:49 425.05 425.05 424.96 424.97 78.2K
07:50 424.90 424.90 424.73 424.73 71.0K
07:51 424.88 424.88 424.78 424.81 121.6K
07:52 424.80 424.82 424.76 424.78 122.1K
07:53 424.77 424.77 424.73 424.73 60.1K
07:54 424.72 424.72 424.57 424.57 55.5K
07:55 424.77 424.86 424.71 424.86 69.4K
07:56 424.84 424.88 424.77 424.77 152.7K
07:57 424.65 424.78 424.65 424.68 112.8K
07:58 424.61 424.61 424.34 424.41 364.9K
07:59 424.37 424.37 424.25 424.25 226.2K
08:00 424.14 424.16 423.95 424.06 98.1K
08:01 423.96 424.16 423.95 424.15 79.0K
08:02 423.90 423.90 423.70 423.70 152.2K
08:03 423.72 423.74 423.61 423.61 126.0K
08:04 423.71 423.71 423.51 423.51 83.6K
08:05 423.55 423.55 423.44 423.44 264.4K
08:06 423.39 423.39 423.33 423.36 195.1K
08:07 423.41 423.55 423.41 423.55 58.0K
08:08 423.64 423.75 423.62 423.62 41.8K
08:09 423.75 423.84 423.72 423.84 259.7K
08:10 423.80 423.80 423.63 423.65 71.3K
08:11 423.69 423.80 423.69 423.70 180.1K
08:12 423.74 423.78 423.62 423.62 87.3K
08:13 423.70 423.79 423.70 423.79 83.1K
08:14 423.79 423.79 423.68 423.68 48.9K
08:15 423.64 423.79 423.64 423.77 96.6K
08:16 423.79 423.96 423.74 423.96 111.6K
08:17 423.73 424.07 423.73 424.05 114.6K
08:18 424.18 424.23 424.18 424.22 242.0K
08:19 424.23 424.23 424.15 424.15 233.1K
08:20 424.13 424.13 424.06 424.11 145.8K
08:21 424.09 424.14 423.92 423.92 113.8K
08:22 424.05 424.10 424.02 424.10 67.4K
08:23 424.24 424.24 424.08 424.10 107.2K
08:24 424.15 424.27 424.14 424.21 53.0K
08:25 424.25 424.28 424.12 424.12 155.8K
08:26 424.07 424.18 424.07 424.18 221.5K
08:27 424.17 424.40 424.17 424.40 79.3K
08:28 424.53 424.92 424.51 424.92 298.1K
08:29 424.98 425.04 424.98 425.04 58.3K
08:30 425.03 425.24 425.03 425.24 115.7K
08:31 425.31 425.63 425.31 425.63 123.4K
08:32 425.55 425.55 425.48 425.48 79.4K
08:33 425.47 425.47 425.43 425.47 192.6K
08:34 425.52 425.66 425.52 425.58 257.7K
08:35 425.49 425.66 425.49 425.66 1,086.2K
08:36 425.62 425.68 425.54 425.56 136.9K
08:37 425.59 425.59 425.43 425.43 115.0K
08:38 425.12 425.12 425.02 425.06 104.0K
08:39 425.09 425.29 425.09 425.25 183.9K
08:40 425.41 425.46 425.33 425.45 162.9K
08:41 425.53 425.58 425.41 425.41 159.2K
08:42 425.30 425.51 425.30 425.51 993.3K
08:43 425.43 425.48 425.43 425.48 223.9K
08:44 425.42 425.43 425.28 425.43 336.6K
08:45 425.44 425.44 425.19 425.19 127.6K
08:46 425.23 425.27 425.15 425.15 143.2K
08:47 425.28 425.28 425.10 425.10 169.2K
08:48 425.11 425.11 424.99 425.08 183.7K
08:49 425.09 425.36 425.08 425.34 194.9K
08:50 425.38 425.42 425.37 425.37 102.2K
08:51 425.38 425.54 425.38 425.54 108.8K
08:52 425.55 425.67 425.55 425.67 101.8K
08:53 425.74 425.76 425.59 425.59 209.0K
08:54 425.34 425.40 425.32 425.40 613.2K
08:55 425.34 425.34 425.26 425.26 189.7K
08:56 425.25 425.25 425.02 425.02 215.8K
08:57 425.06 425.06 424.84 424.84 201.1K
08:58 424.89 425.18 424.89 425.18 1,472.8K
08:59 425.20 425.20 425.10 425.16 107.1K
09:00 425.13 425.13 424.97 424.97 148.5K
09:01 424.98 424.98 424.95 424.95 283.0K
09:02 424.91 424.96 424.91 424.92 168.0K
09:03 424.84 424.88 424.84 424.85 112.6K
09:04 424.87 424.94 424.87 424.93 112.2K
09:05 424.91 424.91 424.85 424.85 213.3K
09:06 424.85 424.91 424.82 424.91 157.9K
09:07 424.84 424.98 424.84 424.98 364.8K
09:08 424.78 424.86 424.63 424.63 268.4K
09:09 424.70 424.70 424.66 424.67 168.5K
09:10 424.56 424.57 424.54 424.54 219.0K
09:11 424.55 424.61 424.55 424.61 168.8K
09:12 424.64 424.86 424.64 424.86 250.6K
09:13 425.07 425.24 425.07 425.21 114.3K
09:14 425.30 425.35 425.14 425.14 209.6K
09:15 425.14 425.16 425.13 425.16 161.6K
09:16 425.08 425.24 425.08 425.22 224.1K
09:17 425.12 425.12 425.02 425.06 177.8K
09:18 425.00 425.05 424.98 424.98 326.6K
09:19 424.86 424.91 424.85 424.85 981.1K
09:20 424.85 424.88 424.85 424.88 180.0K
09:21 424.87 424.90 424.87 424.90 306.4K
09:22 424.93 424.93 424.72 424.72 263.4K
09:23 424.68 424.68 424.54 424.60 80.0K
09:24 424.63 424.63 424.48 424.51 136.9K
09:25 424.61 424.61 424.60 424.60 133.0K
09:26 424.57 424.57 424.50 424.50 142.4K
09:27 424.49 424.52 424.47 424.47 131.0K
09:28 424.48 424.54 424.43 424.43 173.1K
09:29 424.40 424.41 424.33 424.41 329.5K
09:30 424.41 424.48 424.36 424.36 165.2K
09:31 424.40 424.40 424.29 424.32 155.7K
09:32 424.34 424.35 424.32 424.35 112.7K
09:33 424.28 424.28 424.13 424.13 181.2K
09:34 424.20 424.23 424.19 424.23 178.5K
09:35 424.27 424.27 424.14 424.14 119.6K
09:36 424.12 424.12 423.98 423.98 184.5K
09:37 423.87 423.93 423.87 423.93 184.9K
09:38 424.05 424.05 423.91 423.91 174.4K
09:39 423.86 423.86 423.83 423.83 111.1K
09:40 423.91 423.94 423.91 423.94 117.3K
09:41 423.97 423.98 423.93 423.96 328.5K
09:42 423.84 423.85 423.77 423.77 214.7K
09:43 423.69 423.75 423.69 423.74 278.8K
09:44 423.70 423.75 423.68 423.75 146.2K
09:45 423.79 423.79 423.59 423.59 167.3K
09:46 423.54 423.54 423.51 423.51 249.2K
09:47 423.45 423.45 423.41 423.41 241.6K
09:48 423.44 423.47 423.39 423.47 185.1K
09:49 423.45 423.45 423.37 423.37 170.9K
09:50 423.35 423.35 423.23 423.26 251.2K
09:51 423.23 423.29 423.23 423.23 233.8K
09:52 423.16 423.16 422.83 422.83 118.2K
09:53 422.80 422.83 422.72 422.72 190.5K
09:54 422.71 422.71 422.65 422.66 147.9K
09:55 422.66 422.66 422.65 422.65 96.8K
09:56 422.67 422.73 422.67 422.73 107.6K
09:57 422.82 422.82 422.74 422.76 154.7K
09:58 422.77 422.77 422.71 422.71 136.9K
09:59 422.72 422.76 422.72 422.76 314.6K
10:00 422.77 422.80 422.77 422.80 177.7K
10:01 422.83 422.98 422.83 422.98 213.2K
10:02 422.96 422.96 422.75 422.75 113.1K
10:03 422.78 422.81 422.78 422.80 124.5K
10:04 422.78 422.84 422.77 422.77 83.8K
10:05 422.83 422.91 422.83 422.91 112.2K
10:06 422.90 422.99 422.90 422.99 108.0K
10:07 422.91 422.92 422.87 422.87 168.4K
10:08 422.82 422.82 422.65 422.65 83.4K
10:09 422.64 422.67 422.61 422.67 174.0K
10:10 422.61 422.61 422.50 422.50 191.2K
10:11 422.57 422.65 422.57 422.64 168.8K
10:12 422.55 422.58 422.55 422.56 166.2K
10:13 422.60 422.60 422.51 422.51 120.2K
10:14 422.49 422.49 422.43 422.43 65.9K
10:15 422.43 422.45 422.43 422.43 166.9K
10:16 422.39 422.39 422.39 422.39 188.0K
10:17 422.42 422.50 422.42 422.46 151.1K
10:18 422.50 422.62 422.50 422.62 147.4K
10:19 422.61 422.72 422.61 422.70 126.5K
10:20 422.74 422.74 422.71 422.73 86.0K
10:21 422.77 422.78 422.76 422.78 97.7K
10:22 422.81 422.81 422.72 422.72 201.9K
10:23 422.69 422.70 422.66 422.69 314.7K
10:24 422.72 422.73 422.69 422.73 126.8K
10:25 422.74 422.77 422.71 422.71 287.6K
10:26 422.69 422.69 422.67 422.68 89.3K
10:27 422.70 422.70 422.64 422.64 165.9K
10:28 422.66 422.67 422.65 422.66 202.4K
10:29 422.63 422.63 422.54 422.57 147.9K
10:30 422.63 422.66 422.63 422.66 150.4K
10:31 422.58 422.58 422.49 422.50 211.3K
10:32 422.49 422.50 422.48 422.49 176.5K
10:33 422.44 422.44 422.36 422.39 467.4K
10:34 422.47 422.47 422.39 422.46 125.0K
10:35 422.47 422.49 422.44 422.44 177.9K
10:36 422.35 422.35 422.25 422.27 149.8K
10:37 422.19 422.25 422.19 422.25 134.7K
10:38 422.24 422.24 422.20 422.23 141.8K
10:39 422.18 422.29 422.18 422.29 109.1K
10:40 422.22 422.25 422.20 422.25 110.9K
10:41 422.27 422.27 422.13 422.13 137.7K
10:42 422.19 422.27 422.19 422.21 113.2K
10:43 422.22 422.22 422.17 422.22 281.2K
10:44 422.15 422.18 422.12 422.18 101.7K
10:45 422.12 422.20 422.10 422.20 236.1K
10:46 422.18 422.18 422.09 422.09 342.6K
10:47 422.08 422.08 421.98 422.02 148.4K
10:48 422.02 422.07 422.02 422.07 265.7K
10:49 422.17 422.19 422.10 422.10 136.6K
10:50 422.07 422.13 422.07 422.07 67.8K
10:51 422.09 422.09 421.98 421.98 162.7K
10:52 422.00 422.04 422.00 422.02 142.3K
10:53 421.82 421.82 421.75 421.75 626.7K
10:54 421.77 421.78 421.77 421.77 378.2K
10:55 421.70 421.70 421.68 421.68 418.2K
10:56 421.68 421.68 421.60 421.68 240.1K
10:57 421.72 421.78 421.62 421.64 525.7K
10:58 421.68 421.79 421.68 421.73 166.1K
10:59 421.71 421.71 421.64 421.65 132.2K
11:00 421.67 421.67 421.62 421.62 272.1K
11:01 421.50 421.50 421.45 421.45 102.7K
11:02 421.42 421.47 421.22 421.22 216.9K
11:03 421.28 421.28 421.13 421.15 224.0K
11:04 421.15 421.19 421.08 421.10 140.3K
11:05 421.11 421.14 421.08 421.14 99.9K
11:06 421.07 421.07 420.92 420.92 197.5K
11:07 420.89 420.91 420.87 420.87 133.3K
11:08 420.88 420.88 420.81 420.87 271.6K
11:09 420.88 420.88 420.77 420.78 62.6K
11:10 420.72 420.78 420.72 420.74 160.7K
11:11 420.74 420.77 420.74 420.77 134.0K
11:12 420.76 420.76 420.68 420.69 264.0K
11:13 420.66 420.80 420.66 420.76 146.2K
11:14 420.85 420.88 420.74 420.74 172.3K
11:15 420.85 420.85 420.77 420.77 228.5K
11:16 420.73 420.75 420.69 420.75 135.9K
11:17 420.78 420.81 420.76 420.76 170.4K
11:18 420.73 420.73 420.57 420.57 156.9K
11:19 420.55 420.55 420.44 420.46 224.9K
11:20 420.37 420.40 420.36 420.39 173.4K
11:21 420.47 420.47 420.40 420.45 208.4K
11:22 420.41 420.41 420.30 420.30 91.4K
11:23 420.33 420.34 420.24 420.24 260.4K
11:24 420.18 420.18 420.14 420.14 131.8K
11:25 420.14 420.18 420.14 420.14 387.9K
11:26 420.18 420.18 420.03 420.03 322.5K
11:27 420.12 420.12 419.98 419.98 179.9K
11:28 420.01 420.02 419.98 420.02 100.5K
11:29 420.06 420.10 420.06 420.09 137.7K
11:30 420.15 420.21 420.15 420.16 81.4K
11:31 420.17 420.19 420.04 420.06 235.5K
11:32 420.07 420.16 419.97 419.97 139.4K
11:33 419.88 419.88 419.74 419.74 136.1K
11:34 419.69 419.74 419.61 419.61 225.5K
11:35 419.64 419.65 419.63 419.63 218.1K
11:36 419.68 419.69 419.64 419.64 297.0K
11:37 419.69 419.88 419.69 419.88 141.0K
11:38 419.82 419.82 419.75 419.75 139.8K
11:39 419.80 419.80 419.76 419.79 282.1K
11:40 419.82 419.89 419.82 419.85 300.0K
11:41 419.88 419.97 419.86 419.86 169.5K
11:42 419.79 419.79 419.58 419.58 189.9K
11:43 419.67 419.67 419.46 419.46 131.6K
11:44 419.48 419.50 419.41 419.50 161.3K
11:45 419.49 419.91 419.48 419.91 308.6K
11:46 419.99 420.09 419.99 420.09 7,134.8K
11:47 420.09 420.27 420.09 420.27 171.7K
11:48 420.25 420.36 420.25 420.32 126.4K
11:49 420.26 420.27 420.17 420.18 152.5K
11:50 420.28 420.31 420.19 420.31 268.9K
11:51 420.25 420.32 420.20 420.20 324.2K
11:52 420.18 420.31 420.18 420.30 136.9K
11:53 420.27 420.31 420.25 420.26 156.9K
11:54 420.24 420.31 420.24 420.27 143.5K
11:55 420.32 420.44 420.32 420.44 153.4K
11:56 420.55 420.55 420.40 420.47 5,157.9K
11:57 420.44 420.55 420.33 420.48 172.7K
11:58 420.42 420.44 420.32 420.44 265.0K
11:59 420.34 420.34 420.08 420.18 298.3K
12:00 420.22 420.22 420.11 420.14 259.8K
12:01 420.14 420.14 419.94 420.04 202.2K
12:02 420.01 420.16 420.00 420.16 126.1K
12:03 420.23 420.34 420.23 420.34 156.2K
12:04 420.34 420.37 420.33 420.33 136.3K
12:05 420.30 420.45 420.30 420.45 137.5K
12:06 420.41 420.65 420.41 420.55 197.9K
12:07 420.58 420.58 420.56 420.58 155.7K
12:08 420.60 420.60 420.57 420.57 114.2K
12:09 420.83 420.92 420.78 420.92 232.7K
12:10 420.92 420.92 420.69 420.69 127.6K
12:11 420.72 420.77 420.57 420.57 139.9K
12:12 420.62 420.70 420.58 420.58 93.2K
12:13 420.65 420.67 420.61 420.64 1,895.7K
12:14 420.65 420.65 420.55 420.55 3,835.0K
12:15 420.56 420.56 420.54 420.54 130.1K
12:16 420.54 420.60 420.54 420.58 101.7K
12:17 420.53 420.70 420.48 420.70 311.3K
12:18 420.75 420.78 420.70 420.78 129.3K
12:19 420.80 420.80 420.76 420.76 173.1K
12:20 420.80 420.80 420.74 420.76 206.0K
12:21 420.83 420.86 420.83 420.84 284.4K
12:22 420.71 420.76 420.68 420.76 199.9K
12:23 420.79 420.79 420.73 420.73 215.0K
12:24 420.76 420.76 420.69 420.69 241.4K
12:25 420.70 420.70 420.68 420.70 165.1K
12:26 420.76 420.76 420.61 420.61 117.7K
12:27 420.58 420.58 420.51 420.54 205.8K
12:28 420.57 420.80 420.57 420.80 155.4K
12:29 420.78 420.87 420.78 420.85 167.9K
12:30 420.87 420.87 420.81 420.81 187.9K
12:31 420.77 420.87 420.72 420.87 259.8K
12:32 420.94 420.99 420.94 420.99 169.0K
12:33 420.99 421.02 420.95 420.95 211.3K
12:34 420.95 420.95 420.83 420.83 233.4K
12:35 420.84 420.92 420.69 420.70 257.7K
12:36 420.59 420.77 420.59 420.77 155.4K
12:37 420.77 420.77 420.69 420.73 145.5K
12:38 420.69 420.69 420.59 420.59 600.2K
12:39 420.57 420.57 420.56 420.57 273.8K
12:40 420.41 420.55 420.41 420.55 227.1K
12:41 420.67 420.87 420.67 420.87 201.2K
12:42 420.88 420.97 420.87 420.97 547.1K
12:43 420.97 420.97 420.76 420.76 229.7K
12:44 420.68 420.68 420.60 420.60 340.6K
12:45 420.67 420.71 420.63 420.71 119.8K
12:46 420.67 420.67 420.65 420.65 127.3K
12:47 420.67 420.82 420.67 420.80 257.0K
12:48 420.82 420.89 420.79 420.79 267.4K
12:49 420.75 420.75 420.66 420.66 256.8K
12:50 420.56 420.59 420.56 420.59 247.5K
12:51 420.54 420.61 420.54 420.58 331.1K
12:52 420.70 420.77 420.70 420.77 135.3K
12:53 420.71 420.75 420.71 420.74 150.7K
12:54 420.71 420.75 420.70 420.75 465.2K
12:55 420.70 420.77 420.70 420.70 256.9K
12:56 420.67 420.67 420.56 420.58 204.0K
12:57 420.62 420.67 420.57 420.67 141.1K
12:58 420.67 420.67 420.62 420.65 174.4K
12:59 420.63 420.66 420.61 420.65 149.8K
13:00 420.67 420.74 420.66 420.71 156.4K
13:01 420.70 420.70 420.60 420.69 201.5K
13:02 420.73 420.74 420.68 420.73 195.8K
13:03 420.69 420.69 420.62 420.62 177.5K
13:04 420.64 420.64 420.58 420.64 244.8K
13:05 420.54 420.59 420.54 420.54 194.4K
13:06 420.69 420.70 420.46 420.46 320.4K
13:07 420.47 420.47 420.41 420.41 282.1K
13:08 420.25 420.25 420.15 420.25 175.6K
13:09 420.22 420.35 420.22 420.28 381.1K
13:10 420.30 420.50 420.30 420.50 245.1K
13:11 420.46 420.52 420.46 420.46 217.5K
13:12 420.49 420.49 420.43 420.43 186.4K
13:13 420.45 420.45 420.41 420.41 206.0K
13:14 420.53 420.54 420.52 420.54 325.5K
13:15 420.49 420.49 420.34 420.34 306.4K
13:16 420.35 420.48 420.35 420.48 247.2K
13:17 420.40 420.48 420.40 420.48 471.4K
13:18 420.44 420.60 420.42 420.60 321.4K
13:19 420.63 420.79 420.59 420.79 256.4K
13:20 420.56 420.56 420.45 420.49 158.4K
13:21 420.49 420.50 420.47 420.47 227.7K
13:22 420.40 420.40 420.31 420.31 191.2K
13:23 420.35 420.35 420.13 420.23 354.8K
13:24 420.32 420.32 420.26 420.26 351.4K
13:25 420.29 420.29 420.09 420.09 412.3K
13:26 420.19 420.28 420.00 420.00 369.8K
13:27 420.03 420.11 420.03 420.08 359.2K
13:28 420.08 420.08 419.98 420.06 394.2K
13:29 420.09 420.17 420.09 420.17 277.8K
13:30 420.13 420.19 420.13 420.14 333.3K
13:31 420.12 420.12 420.07 420.10 185.1K
13:32 420.07 420.16 420.07 420.10 494.8K
13:33 419.95 420.00 419.94 420.00 374.8K
13:34 420.03 420.03 419.94 419.94 502.7K
13:35 420.06 420.09 420.05 420.05 361.4K
13:36 420.09 420.17 420.09 420.12 278.3K
13:37 420.20 420.20 420.03 420.03 404.0K
13:38 420.07 420.08 420.04 420.04 423.4K
13:39 420.11 420.12 420.00 420.00 560.6K
13:40 420.06 420.34 420.06 420.33 1,050.4K
13:41 420.34 420.42 420.34 420.42 901.5K
13:42 420.44 420.50 420.44 420.50 1,234.6K
13:43 420.47 420.52 420.42 420.52 1,083.0K
13:44 420.47 420.47 420.42 420.42 1,035.9K
13:45 420.43 420.47 420.43 420.47 920.6K
13:46 420.55 420.55 420.36 420.36 1,174.8K
13:47 420.40 420.40 420.24 420.24 1,532.0K
13:48 420.31 420.32 420.28 420.32 1,242.9K
13:49 420.25 420.25 420.20 420.20 1,140.6K
13:50 420.22 420.22 420.14 420.14 1,271.7K
13:51 420.19 420.28 420.19 420.23 1,248.2K
13:52 420.23 420.25 420.22 420.22 1,197.0K
13:53 420.26 420.26 420.14 420.14 1,157.4K
13:54 420.09 420.22 420.09 420.22 1,457.2K
13:55 420.04 420.33 420.04 420.24 1,853.1K
13:56 420.22 420.30 420.22 420.25 1,316.7K
13:57 420.30 420.33 420.20 420.20 2,411.2K
13:58 420.27 420.32 420.27 420.30 1,723.2K
13:59 420.47 420.56 420.37 420.37 1,418.9K
14:00 419.99 419.99 419.99 419.99 77,316.7K
14:01 419.99 419.99 419.99 419.99 0.0K
14:02 419.99 419.99 419.99 419.99 0.0K
14:03 419.99 419.99 419.99 419.99 0.0K
14:04 419.99 419.99 419.99 419.99 0.0K
14:05 419.99 419.99 419.99 419.99 0.0K
14:06 419.99 419.99 419.99 419.99 0.0K
14:07 419.99 419.99 419.99 419.99 0.0K
14:08 419.99 419.99 419.99 419.99 0.0K
14:09 419.99 419.99 419.99 419.99 0.0K
14:10 419.99 419.99 419.99 419.99 0.0K
14:11 419.99 419.99 419.99 419.99 0.0K
14:12 419.99 419.99 419.99 419.99 0.0K
14:13 419.99 419.99 419.99 419.99 0.0K
14:14 419.99 419.99 419.99 419.99 0.0K
14:15 419.99 419.99 419.99 419.99 0.0K
14:16 419.99 419.99 419.99 419.99 0.0K
14:17 419.99 419.99 419.99 419.99 0.0K
14:18 419.99 419.99 419.99 419.99 0.0K
14:19 419.99 419.99 419.99 419.99 0.0K
14:20 419.99 419.99 419.99 419.99 262.3K
14:21 419.99 419.99 419.99 419.99 0.0K
14:22 419.99 420.37 419.99 420.37 0.0K
14:23 420.37 420.37 420.37 420.37 0.0K
14:24 420.37 420.37 420.37 420.37 0.0K
14:25 420.37 420.37 420.37 420.37 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 418.63 422.83 418.63 420.17 163.1M
2025-09-25 420.04 422.60 418.09 418.70 144.5M
2025-09-24 424.66 425.76 419.41 419.99 196.7M
2025-09-23 421.61 424.84 420.66 424.03 187.2M
2025-09-22 416.20 422.02 415.83 421.53 127.1M
2025-09-19 417.38 419.28 415.70 416.29 1,147.7M
2025-09-18 418.91 419.17 413.38 417.42 257.4M
2025-09-17 420.24 421.44 417.89 418.88 225.3M
2025-09-15 419.72 421.90 418.84 420.71 138.3M
2025-09-12 419.45 421.02 417.72 419.62 162.9M
2025-09-11 413.93 421.77 413.93 418.83 207.4M
2025-09-10 413.37 415.27 412.68 412.97 161.4M
2025-09-09 414.94 414.94 411.64 413.41 179.6M
2025-09-08 415.09 415.32 412.74 415.06 181.4M
2025-09-05 411.51 415.38 411.51 414.81 192.7M
2025-09-04 410.73 411.55 409.17 410.71 180.9M
2025-09-03 408.92 412.08 408.28 410.82 197.3M
2025-09-02 403.10 409.29 400.64 408.95 163.0M
2025-09-01 401.57 403.43 400.89 402.95 24.8M
2025-08-29 403.79 403.79 400.57 401.61 181.2M
2025-08-28 398.90 404.37 398.03 403.43 165.7M
2025-08-27 394.02 399.34 390.74 398.94 182.4M
2025-08-26 395.55 397.81 393.61 394.11 380.3M
2025-08-25 400.13 400.61 395.04 395.69 135.3M
2025-08-22 396.30 401.01 396.07 399.97 284.6M
2025-08-21 394.37 397.85 394.14 396.67 214.9M
2025-08-20 395.70 397.02 394.21 394.53 120.3M
2025-08-19 395.50 397.68 395.50 396.03 142.1M
2025-08-18 396.59 396.97 394.19 396.48 135.9M
2025-08-15 395.75 398.38 395.75 396.31 95.1M
2025-08-14 399.25 399.25 394.80 395.85 105.3M
2025-08-13 400.33 401.14 398.95 399.57 168.4M
2025-08-12 398.47 401.17 397.93 400.29 171.2M
2025-08-11 396.44 399.42 395.57 398.78 142.1M
2025-08-08 398.65 400.60 396.31 396.73 113.8M
2025-08-07 392.33 399.21 392.33 398.66 175.1M
2025-08-06 390.41 395.01 390.41 392.29 161.0M
2025-08-05 387.81 391.88 387.81 390.62 140.5M
2025-08-04 390.43 391.22 386.82 388.31 173.8M
2025-08-01 394.64 394.64 388.60 390.68 149.6M
2025-07-31 393.57 397.26 392.82 393.94 205.7M
2025-07-30 398.34 398.89 393.10 394.01 198.7M
2025-07-29 393.61 399.06 391.06 398.36 175.2M
2025-07-28 392.36 394.59 389.51 393.83 196.9M
2025-07-25 389.13 392.61 388.15 392.38 153.9M
2025-07-24 388.14 389.83 387.09 389.37 229.0M
2025-07-23 380.32 387.21 380.32 386.77 323.1M
2025-07-22 383.13 383.75 379.56 379.85 266.9M
2025-07-21 385.50 386.67 381.37 382.87 214.4M
2025-07-18 388.07 388.48 384.55 385.44 174.4M
2025-07-17 385.13 389.41 385.13 388.34 218.5M
2025-07-16 386.91 387.58 384.80 385.24 182.6M
2025-07-15 386.23 387.72 384.48 386.92 191.9M
2025-07-14 386.13 386.54 383.29 386.20 153.1M
2025-07-11 385.30 387.18 382.14 386.18 152.2M
2025-07-10 385.99 386.60 384.29 385.56 170.3M
2025-07-09 389.25 389.42 385.42 385.93 183.0M
2025-07-08 390.06 390.84 387.27 389.24 141.5M
2025-07-07 394.47 394.91 389.75 390.23 134.3M
2025-07-04 394.72 395.20 394.08 394.46 20.7M
2025-07-03 395.17 397.73 393.30 394.69 156.5M
2025-07-02 392.25 396.43 392.25 395.10 239.6M
2025-07-01 389.75 392.87 388.83 392.35 158.7M
2025-06-30 389.81 392.35 389.03 389.37 177.0M
2025-06-27 390.49 392.97 389.51 389.79 152.1M
2025-06-26 386.77 391.54 385.41 390.49 144.2M
2025-06-25 385.27 387.29 385.27 386.66 335.6M
2025-06-24 381.35 386.24 381.35 385.78 160.3M
2025-06-23 382.83 382.83 378.85 381.70 149.0M
2025-06-20 383.01 384.29 380.56 383.32 1,139.2M
2025-06-19 384.80 384.80 382.41 382.92 33.8M
2025-06-18 384.97 386.13 382.40 384.15 169.5M
2025-06-17 388.11 388.47 384.46 385.18 169.1M
2025-06-16 390.87 392.86 387.97 388.36 189.6M
2025-06-13 393.20 393.20 389.94 390.48 174.2M
2025-06-12 393.53 396.32 392.20 393.70 209.5M
2025-06-11 395.26 397.29 393.06 393.26 217.9M
2025-06-10 392.56 395.80 391.78 395.51 167.2M
2025-06-09 395.14 396.14 391.98 393.43 110.4M
2025-06-06 392.79 395.53 389.40 394.61 159.8M
2025-06-05 391.49 393.86 391.49 392.89 162.5M
2025-06-04 391.96 394.04 391.05 391.46 199.1M
2025-06-03 391.92 393.82 390.02 392.48 183.8M
2025-06-02 392.15 397.30 390.37 391.78 197.7M
2025-05-30 395.29 395.29 391.56 391.83 514.0M
2025-05-29 397.02 399.37 395.30 395.65 173.1M
2025-05-28 395.47 399.03 395.04 397.07 228.0M
2025-05-27 393.92 402.48 393.92 396.04 233.8M
2025-05-26 393.42 394.59 392.76 393.99 30.8M
2025-05-23 390.08 394.27 387.21 393.49 171.6M
2025-05-22 394.10 394.68 389.95 390.78 183.1M
2025-05-21 393.92 395.94 393.05 394.87 176.5M
2025-05-20 396.16 398.24 393.77 394.23 209.7M
2025-05-19 393.36 399.62 391.47 396.78 175.3M
2025-05-16 391.38 394.69 390.32 393.32 123.0M
2025-05-15 389.85 392.98 387.00 391.54 163.3M
2025-05-14 390.17 390.42 387.23 390.04 177.2M
2025-05-13 385.93 393.26 383.75 389.51 197.0M
2025-05-12 387.43 389.45 380.66 386.00 164.6M
2025-05-09 386.58 389.47 385.34 386.06 167.7M
2025-05-08 393.75 396.30 387.26 387.81 203.6M
2025-05-07 388.48 394.58 387.91 393.80 236.4M
2025-05-06 378.46 389.77 377.76 389.24 175.2M
2025-05-05 378.72 378.99 375.84 378.46 123.6M
2025-05-02 376.91 381.80 376.06 378.89 197.4M
2025-05-01 374.50 377.18 371.84 376.56 232.3M
2025-04-30 374.50 377.18 371.84 376.56 232.3M
2025-04-29 386.04 386.43 374.12 374.55 258.9M
2025-04-28 386.40 389.72 385.46 386.25 211.6M
2025-04-25 382.44 387.27 381.04 386.41 222.3M
2025-04-24 377.69 385.50 377.34 382.67 244.7M
2025-04-23 367.46 378.62 367.46 377.67 240.7M
2025-04-22 361.17 367.44 361.17 367.16 249.2M
2025-04-21 358.77 362.10 358.47 361.41 164.2M
2025-04-16 356.56 363.04 356.08 358.22 180.6M
2025-04-15 356.45 358.19 355.04 356.38 168.2M
2025-04-14 352.26 360.82 352.26 356.56 128.3M
2025-04-11 353.11 356.37 351.65 352.11 187.3M
2025-04-10 360.92 360.92 352.21 352.98 213.3M
2025-04-09 345.76 362.07 341.96 360.84 287.5M
2025-04-08 346.22 352.53 344.08 345.49 256.4M
2025-04-07 353.50 356.89 340.88 344.86 483.4M
2025-04-04 371.79 371.79 352.76 354.36 184.0M
2025-04-03 364.89 376.92 362.01 372.81 274.7M
2025-04-02 361.97 366.91 360.26 366.55 181.8M
2025-04-01 358.48 363.02 356.65 362.63 222.8M
2025-03-31 361.55 361.55 355.43 357.81 205.3M
2025-03-28 363.46 364.11 357.78 361.86 198.5M
2025-03-27 362.09 364.89 361.81 364.04 226.5M
2025-03-26 364.23 365.29 361.81 362.30 197.2M
2025-03-25 359.97 364.40 359.97 364.14 193.0M
2025-03-24 358.99 361.46 357.96 360.08 159.6M
2025-03-21 362.69 362.69 357.73 358.42 739.5M
2025-03-20 361.44 362.71 359.78 362.38 259.1M
2025-03-19 359.52 363.69 358.89 361.30 222.2M
2025-03-18 357.63 361.53 357.63 359.67 211.3M
2025-03-14 353.63 357.88 353.14 357.19 251.8M
2025-03-13 353.22 354.50 351.44 353.07 191.3M
2025-03-12 351.36 353.87 349.66 353.42 246.3M
2025-03-11 352.71 353.34 347.78 351.38 224.8M
2025-03-10 359.63 359.63 350.49 352.65 201.8M
2025-03-07 360.61 361.40 354.15 359.45 207.5M
2025-03-06 360.47 365.50 357.95 360.77 260.6M
2025-03-05 358.51 360.57 357.47 360.25 218.3M
2025-03-04 357.24 360.30 348.21 358.31 280.8M
2025-03-03 360.58 367.81 356.89 357.55 189.0M
2025-02-28 361.42 363.27 359.31 361.12 658.7M
2025-02-27 366.75 366.75 359.18 360.95 249.9M
2025-02-26 366.03 367.82 363.72 366.48 250.1M
2025-02-25 372.68 372.68 366.07 366.24 240.3M
2025-02-24 371.71 374.26 367.66 372.35 169.5M
2025-02-21 374.49 374.71 369.81 371.70 104.1M
2025-02-20 373.80 376.42 371.56 374.58 152.0M
2025-02-19 376.52 376.92 372.83 373.17 253.0M
2025-02-18 375.47 378.97 373.52 377.26 181.0M
2025-02-17 374.00 375.57 372.15 375.42 28.9M
2025-02-14 372.58 375.60 372.43 374.17 300.2M
2025-02-13 370.17 374.31 369.30 372.44 213.6M
2025-02-12 364.21 370.77 362.90 369.60 249.0M
2025-02-11 362.47 364.94 360.20 364.26 211.4M
2025-02-10 362.25 364.59 361.56 362.13 210.5M
2025-02-07 359.89 362.95 359.70 362.06 180.5M
2025-02-06 357.40 360.47 355.67 359.89 267.7M
2025-02-05 358.61 363.52 355.27 357.11 246.7M
2025-02-04 354.19 359.84 354.19 358.92 266.2M
2025-01-31 358.87 361.59 352.34 353.79 237.0M
2025-01-30 356.93 362.89 356.93 359.22 182.2M
2025-01-29 354.53 357.46 352.79 356.69 185.3M
2025-01-28 354.70 357.14 353.58 354.96 200.7M
2025-01-27 351.55 355.99 350.36 354.72 147.1M
2025-01-24 349.47 353.08 349.38 352.25 196.4M
2025-01-23 348.43 351.24 344.48 349.48 212.3M
2025-01-22 344.31 350.81 343.07 348.16 255.6M
2025-01-21 342.35 347.30 341.23 344.08 160.6M
2025-01-20 340.53 342.88 340.27 342.46 51.7M
2025-01-17 340.42 343.67 340.42 340.78 152.4M
2025-01-16 341.00 341.26 338.77 340.35 204.8M
2025-01-15 337.96 341.45 337.45 340.75 206.9M
2025-01-14 337.44 339.95 336.13 337.19 193.3M
2025-01-13 337.04 338.73 335.15 337.62 175.9M
2025-01-10 339.35 340.49 335.41 337.01 166.9M
2025-01-09 338.39 343.93 338.39 339.77 80.8M
2025-01-08 341.60 341.66 337.09 338.31 162.2M
2025-01-07 337.75 342.44 337.75 341.53 150.0M
2025-01-06 337.02 343.01 336.68 337.41 146.4M
2025-01-03 340.08 340.46 335.42 336.01 118.6M
2025-01-02 339.33 340.96 339.15 340.04 93.0M