S&P/BMV IRT CompMx (IRTCP)

IRTCP
🏛️ 墨西哥 →
827.26
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
07:30 817.92 820.91 817.92 819.34 1,466.8K
07:31 819.63 819.94 818.96 818.96 54.4K
07:32 819.14 820.49 819.14 820.49 58.3K
07:33 819.36 820.00 819.36 820.00 38.2K
07:34 819.54 820.02 819.23 819.23 329.1K
07:35 819.43 819.72 819.43 819.71 161.6K
07:36 819.79 820.06 819.79 819.98 62.0K
07:37 820.02 820.02 819.89 819.95 36.2K
07:38 819.99 820.00 819.50 819.50 23.2K
07:39 819.64 822.29 819.55 822.29 106.3K
07:40 821.05 821.12 820.99 820.99 17.9K
07:41 821.03 821.03 820.63 820.63 61.9K
07:42 820.93 821.07 820.93 821.07 40.9K
07:43 821.83 823.25 821.83 823.25 136.3K
07:44 823.23 823.23 823.01 823.01 88.0K
07:45 822.97 822.97 822.00 822.00 34.8K
07:46 821.99 822.23 821.96 822.23 28.4K
07:47 822.28 823.52 822.20 823.52 192.3K
07:48 823.50 823.75 823.14 823.14 23.6K
07:49 823.24 823.24 822.59 822.59 132.4K
07:50 822.42 822.57 822.28 822.28 41.2K
07:51 822.15 822.15 821.82 821.82 653.0K
07:52 821.99 821.99 821.81 821.94 33.3K
07:53 822.90 822.90 822.36 822.45 105.0K
07:54 823.16 823.17 822.98 822.98 70.1K
07:55 822.70 822.70 822.16 822.31 48.3K
07:56 822.73 822.73 822.34 822.34 48.4K
07:57 822.30 822.30 822.16 822.16 23.0K
07:58 822.18 822.18 821.81 821.86 62.5K
07:59 821.65 821.75 821.57 821.70 98.3K
08:00 822.03 822.04 821.70 821.96 158.0K
08:01 821.76 821.76 821.17 821.17 75.2K
08:02 821.15 821.15 820.61 820.61 136.3K
08:03 820.74 821.01 820.74 821.01 116.6K
08:04 821.03 821.15 820.64 821.15 230.7K
08:05 821.30 821.63 821.30 821.63 129.9K
08:06 821.54 821.66 821.54 821.54 92.1K
08:07 821.49 821.50 821.44 821.50 49.8K
08:08 821.14 821.14 820.79 820.79 130.0K
08:09 820.83 820.83 820.64 820.74 127.7K
08:10 820.85 821.71 820.83 821.71 143.6K
08:11 821.72 821.72 821.61 821.61 19.8K
08:12 821.58 821.58 821.48 821.48 47.1K
08:13 821.57 821.86 821.55 821.55 64.1K
08:14 822.04 822.04 821.69 821.70 215.1K
08:15 821.73 821.99 821.63 821.99 164.4K
08:16 821.87 822.05 821.87 822.05 96.8K
08:17 822.29 822.29 821.86 821.86 101.3K
08:18 821.96 823.24 821.96 823.12 244.9K
08:19 822.88 823.21 822.88 823.21 207.7K
08:20 822.99 822.99 822.65 822.65 57.6K
08:21 822.64 822.64 822.31 822.31 105.5K
08:22 822.19 822.70 822.19 822.70 63.1K
08:23 823.17 823.49 823.00 823.49 241.9K
08:24 823.42 823.48 823.28 823.28 38.6K
08:25 823.39 823.40 823.02 823.02 52.8K
08:26 822.92 822.92 822.78 822.92 104.3K
08:27 823.00 823.00 822.81 822.81 22.6K
08:28 822.76 822.82 822.62 822.64 394.9K
08:29 822.48 822.64 822.48 822.55 71.0K
08:30 822.38 822.38 822.31 822.31 86.2K
08:31 822.30 822.30 822.12 822.22 72.6K
08:32 822.21 822.36 822.20 822.27 93.2K
08:33 822.20 822.20 822.04 822.15 105.9K
08:34 822.06 822.22 822.06 822.20 53.0K
08:35 822.08 822.12 822.03 822.04 61.2K
08:36 821.93 822.38 821.47 822.38 218.2K
08:37 822.28 822.94 822.28 822.94 109.5K
08:38 822.86 823.35 822.86 823.35 201.3K
08:39 823.42 823.58 823.27 823.27 87.1K
08:40 823.27 823.52 823.27 823.41 83.3K
08:41 823.31 823.55 823.31 823.55 57.9K
08:42 823.27 823.27 822.88 822.88 144.3K
08:43 822.86 822.90 822.73 822.75 109.6K
08:44 822.86 823.02 822.56 822.78 105.3K
08:45 822.96 824.29 822.96 824.26 290.8K
08:46 824.17 824.24 823.82 823.87 225.6K
08:47 824.21 826.09 824.21 825.23 399.1K
08:48 825.15 825.15 825.03 825.03 272.3K
08:49 825.21 825.37 825.13 825.13 139.0K
08:50 825.90 826.26 825.39 826.26 226.3K
08:51 825.82 825.88 825.82 825.88 111.1K
08:52 825.81 825.81 825.01 825.01 394.5K
08:53 824.96 824.96 824.77 824.82 58.9K
08:54 824.94 824.97 824.94 824.97 60.7K
08:55 825.04 825.11 825.04 825.06 76.2K
08:56 824.99 824.99 824.65 824.69 134.7K
08:57 824.52 825.09 824.52 824.99 134.5K
08:58 824.95 824.95 824.69 824.75 55.7K
08:59 824.58 824.68 824.47 824.68 621.6K
09:00 824.60 824.66 824.57 824.66 101.5K
09:01 824.57 824.57 824.41 824.41 56.2K
09:02 824.45 824.45 824.25 824.33 53.8K
09:03 824.24 824.32 824.13 824.32 75.8K
09:04 824.39 824.43 824.27 824.27 64.0K
09:05 824.13 824.40 824.13 824.40 54.7K
09:06 824.34 824.34 824.16 824.16 60.2K
09:07 824.14 824.14 823.89 823.89 47.7K
09:08 823.68 823.75 823.67 823.67 38.4K
09:09 823.71 823.79 823.64 823.64 66.1K
09:10 823.59 823.59 823.52 823.53 50.8K
09:11 823.68 823.83 823.68 823.83 81.3K
09:12 823.77 823.81 823.63 823.63 292.6K
09:13 823.48 823.48 823.21 823.21 90.4K
09:14 823.33 823.44 823.33 823.42 66.5K
09:15 823.43 823.51 823.43 823.48 78.4K
09:16 823.43 823.47 823.29 823.29 79.7K
09:17 823.34 823.36 823.24 823.24 80.2K
09:18 823.20 823.47 823.20 823.40 99.1K
09:19 823.41 823.60 823.41 823.60 108.5K
09:20 823.58 823.58 823.51 823.52 38.0K
09:21 823.47 823.53 823.21 823.21 81.9K
09:22 823.24 823.24 823.14 823.16 77.7K
09:23 823.25 823.61 823.25 823.61 111.0K
09:24 823.67 823.67 823.58 823.66 86.1K
09:25 823.64 823.71 823.64 823.64 141.4K
09:26 823.67 823.69 823.65 823.65 63.0K
09:27 823.64 823.64 823.53 823.60 51.8K
09:28 823.56 823.60 823.54 823.59 61.9K
09:29 823.69 823.81 823.67 823.81 175.5K
09:30 823.81 823.83 823.75 823.80 1,231.4K
09:31 823.95 823.97 823.85 823.94 83.5K
09:32 823.61 823.77 823.61 823.66 126.1K
09:33 823.70 823.70 823.57 823.58 90.0K
09:34 823.64 823.64 823.53 823.60 181.0K
09:35 823.74 823.83 823.72 823.83 155.2K
09:36 823.84 824.03 823.84 823.92 71.6K
09:37 823.93 823.95 823.89 823.89 38.8K
09:38 823.93 823.93 823.69 823.69 156.1K
09:39 823.57 823.57 823.23 823.23 313.7K
09:40 823.16 823.17 823.08 823.08 102.4K
09:41 822.91 823.02 822.91 823.02 156.9K
09:42 822.91 822.91 822.80 822.80 82.3K
09:43 823.40 823.40 822.96 823.29 129.7K
09:44 823.31 823.31 823.07 823.07 100.8K
09:45 823.05 823.10 822.90 823.10 114.2K
09:46 823.18 823.18 822.98 822.98 72.4K
09:47 822.99 823.22 822.99 823.22 51.2K
09:48 823.27 823.32 823.25 823.25 64.5K
09:49 823.29 823.29 823.07 823.15 1,583.9K
09:50 823.10 823.10 823.03 823.04 137.3K
09:51 822.97 823.04 822.97 822.98 110.2K
09:52 822.97 822.97 822.72 822.72 96.1K
09:53 822.72 822.77 822.71 822.71 93.1K
09:54 822.69 822.83 822.69 822.79 118.8K
09:55 822.79 822.79 822.63 822.63 61.9K
09:56 822.63 822.69 822.60 822.69 57.3K
09:57 822.70 822.70 822.56 822.56 58.3K
09:58 822.66 822.70 822.59 822.59 105.2K
09:59 822.51 822.67 822.51 822.67 61.4K
10:00 822.76 822.82 822.52 822.52 63.4K
10:01 822.69 822.76 822.69 822.76 90.6K
10:02 822.72 822.72 822.63 822.65 89.1K
10:03 822.61 822.86 822.61 822.86 55.8K
10:04 822.88 822.89 822.84 822.84 73.6K
10:05 822.83 822.95 822.83 822.88 104.7K
10:06 822.90 822.94 822.87 822.87 58.4K
10:07 822.84 823.04 822.84 823.04 157.6K
10:08 822.98 822.99 822.96 822.97 52.4K
10:09 823.01 823.14 823.01 823.14 73.4K
10:10 823.08 823.11 823.01 823.01 69.4K
10:11 823.00 823.07 822.95 822.95 133.8K
10:12 822.94 822.99 822.94 822.99 67.4K
10:13 822.84 822.84 822.73 822.73 80.9K
10:14 822.90 822.90 822.63 822.63 47.7K
10:15 822.62 822.65 822.61 822.63 127.1K
10:16 822.53 822.54 822.41 822.54 225.2K
10:17 822.34 822.57 822.34 822.53 135.5K
10:18 822.41 822.47 822.41 822.46 77.0K
10:19 822.35 822.35 822.22 822.22 188.1K
10:20 822.19 822.19 822.04 822.11 140.0K
10:21 822.16 822.33 822.16 822.33 76.5K
10:22 822.31 822.34 822.31 822.33 78.1K
10:23 822.31 822.73 822.31 822.73 104.6K
10:24 822.55 822.55 822.46 822.46 65.4K
10:25 822.44 822.55 822.44 822.52 76.7K
10:26 822.53 822.75 822.53 822.75 74.0K
10:27 822.68 822.88 822.68 822.87 98.1K
10:28 822.93 822.99 822.93 822.97 45.5K
10:29 822.83 822.93 822.83 822.89 128.0K
10:30 823.00 823.24 822.98 822.98 399.0K
10:31 822.79 822.84 822.76 822.81 204.4K
10:32 822.84 822.84 822.56 822.56 85.1K
10:33 822.64 822.72 822.64 822.72 61.4K
10:34 822.60 822.60 822.50 822.53 84.6K
10:35 822.49 822.61 822.43 822.61 70.4K
10:36 822.47 822.58 822.46 822.58 123.7K
10:37 822.42 822.51 822.36 822.36 61.8K
10:38 822.30 822.40 822.29 822.32 96.3K
10:39 822.37 822.46 822.29 822.29 108.1K
10:40 822.41 822.41 822.29 822.30 78.9K
10:41 822.31 822.33 822.18 822.18 102.1K
10:42 822.16 822.22 822.10 822.22 87.0K
10:43 822.21 822.21 822.17 822.18 67.9K
10:44 822.17 822.34 822.16 822.30 115.2K
10:45 822.32 822.33 822.24 822.24 67.4K
10:46 822.13 822.37 822.11 822.33 103.6K
10:47 822.36 822.40 822.35 822.40 46.6K
10:48 822.32 822.42 822.32 822.42 103.0K
10:49 822.68 822.68 822.33 822.33 68.7K
10:50 822.39 822.39 822.24 822.24 74.6K
10:51 822.37 822.47 822.37 822.47 107.1K
10:52 822.44 822.51 822.44 822.51 70.7K
10:53 822.49 822.49 822.30 822.39 72.0K
10:54 822.39 822.45 822.39 822.45 67.2K
10:55 822.51 822.52 822.39 822.47 118.7K
10:56 822.40 822.53 822.40 822.40 136.2K
10:57 822.45 822.47 822.31 822.47 57.1K
10:58 822.46 822.46 822.36 822.39 77.3K
10:59 822.35 822.45 822.32 822.45 75.8K
11:00 822.36 822.38 822.16 822.16 72.0K
11:01 822.20 822.23 822.01 822.01 77.7K
11:02 821.92 821.92 821.76 821.76 93.1K
11:03 821.58 821.58 821.34 821.34 86.7K
11:04 821.36 821.49 821.36 821.43 65.9K
11:05 821.40 821.41 821.31 821.33 54.9K
11:06 821.32 821.32 821.10 821.10 82.8K
11:07 821.20 821.20 821.08 821.08 77.7K
11:08 821.22 821.22 821.01 821.09 99.2K
11:09 820.89 820.97 820.84 820.84 82.6K
11:10 820.81 820.93 820.79 820.93 68.6K
11:11 821.16 821.16 821.03 821.03 69.5K
11:12 821.06 821.16 821.06 821.12 63.7K
11:13 821.08 821.08 820.75 820.75 54.0K
11:14 820.79 820.83 820.71 820.83 76.0K
11:15 820.92 820.92 820.84 820.86 67.6K
11:16 821.03 821.21 821.02 821.21 47.7K
11:17 821.10 821.34 821.10 821.34 72.5K
11:18 821.34 821.38 821.33 821.37 63.3K
11:19 821.37 821.43 821.33 821.35 78.8K
11:20 821.29 821.44 821.29 821.44 62.9K
11:21 821.56 821.56 821.29 821.29 71.8K
11:22 821.33 821.38 821.31 821.38 55.2K
11:23 821.43 821.55 821.26 821.55 71.7K
11:24 821.53 821.56 821.46 821.56 160.6K
11:25 821.56 821.61 821.53 821.61 122.6K
11:26 821.57 821.66 821.57 821.66 80.6K
11:27 821.54 821.62 821.54 821.62 49.5K
11:28 821.61 821.61 821.53 821.59 46.5K
11:29 821.61 821.61 821.56 821.61 142.6K
11:30 821.54 821.73 821.54 821.73 127.2K
11:31 821.79 821.79 821.70 821.71 99.9K
11:32 821.73 821.79 821.68 821.68 90.2K
11:33 821.65 821.73 821.64 821.73 71.2K
11:34 821.72 821.76 821.72 821.73 45.4K
11:35 821.77 821.80 821.77 821.78 72.0K
11:36 821.80 821.86 821.79 821.86 1,132.1K
11:37 821.69 821.74 821.65 821.74 194.1K
11:38 821.70 821.77 821.69 821.69 71.9K
11:39 821.70 821.70 821.63 821.65 63.7K
11:40 821.53 821.53 821.24 821.28 108.0K
11:41 821.35 821.35 821.32 821.32 98.3K
11:42 821.36 821.61 821.36 821.52 65.2K
11:43 821.54 821.59 821.54 821.56 86.0K
11:44 821.62 821.67 821.44 821.44 64.0K
11:45 821.50 821.50 821.27 821.27 681.2K
11:46 821.35 821.35 821.14 821.20 162.1K
11:47 821.26 821.32 821.14 821.31 117.9K
11:48 821.20 821.26 821.13 821.15 67.9K
11:49 821.05 821.21 821.05 821.21 107.1K
11:50 821.17 821.17 820.96 820.98 112.2K
11:51 821.14 821.37 821.14 821.17 448.1K
11:52 821.07 821.14 821.03 821.11 201.3K
11:53 821.09 821.14 820.99 820.99 119.1K
11:54 821.01 821.19 820.97 821.19 129.9K
11:55 821.15 821.24 821.15 821.24 68.8K
11:56 821.23 821.29 821.18 821.29 123.9K
11:57 821.44 821.61 821.44 821.58 82.5K
11:58 821.65 821.68 821.65 821.66 80.5K
11:59 821.72 821.79 821.65 821.79 136.4K
12:00 821.85 822.30 821.85 822.30 273.4K
12:01 822.45 823.11 822.45 823.11 274.8K
12:02 823.32 823.53 823.28 823.34 314.7K
12:03 823.32 823.40 823.32 823.40 165.8K
12:04 823.34 823.58 823.34 823.58 137.8K
12:05 823.60 823.60 823.26 823.26 1,529.1K
12:06 823.25 823.25 823.24 823.25 171.5K
12:07 823.06 823.31 823.02 823.31 140.7K
12:08 823.24 823.62 823.24 823.62 127.7K
12:09 823.74 824.03 823.74 824.03 1,561.5K
12:10 824.06 824.18 823.91 823.91 145.9K
12:11 823.99 823.99 823.82 823.82 152.3K
12:12 823.81 823.86 823.77 823.77 140.8K
12:13 823.90 823.90 823.79 823.81 138.2K
12:14 823.80 823.88 823.54 823.69 199.1K
12:15 824.30 824.30 824.13 824.20 197.6K
12:16 824.17 824.31 824.17 824.18 237.8K
12:17 824.33 824.33 824.06 824.06 173.0K
12:18 824.02 824.02 823.89 823.95 154.1K
12:19 823.88 823.89 823.70 823.70 177.8K
12:20 823.69 823.81 823.69 823.73 151.1K
12:21 823.48 823.60 823.40 823.60 116.6K
12:22 823.51 823.54 823.17 823.17 125.4K
12:23 823.38 823.52 823.38 823.42 155.4K
12:24 823.49 823.65 823.49 823.54 163.0K
12:25 823.17 823.36 823.15 823.36 161.5K
12:26 823.35 823.35 823.02 823.29 164.1K
12:27 823.08 823.09 823.00 823.02 186.6K
12:28 823.00 823.23 822.99 823.23 148.3K
12:29 823.19 823.19 822.89 822.89 177.1K
12:30 822.88 822.92 822.80 822.80 140.4K
12:31 822.72 823.05 822.72 823.05 155.1K
12:32 823.25 823.25 823.17 823.21 289.1K
12:33 823.25 823.47 823.25 823.47 376.6K
12:34 823.24 823.71 823.24 823.71 171.0K
12:35 823.53 823.73 823.36 823.73 691.2K
12:36 823.61 823.65 823.40 823.65 229.8K
12:37 823.60 823.60 823.20 823.58 148.1K
12:38 823.35 823.51 823.35 823.49 226.4K
12:39 823.36 823.36 823.18 823.18 137.4K
12:40 823.40 823.49 823.40 823.40 220.5K
12:41 823.40 823.48 823.40 823.48 6,281.6K
12:42 823.62 823.71 823.51 823.71 182.0K
12:43 823.70 823.85 823.65 823.65 481.2K
12:44 823.19 823.39 823.19 823.39 190.3K
12:45 823.36 823.36 823.09 823.22 173.7K
12:46 823.07 823.23 823.07 823.23 230.4K
12:47 823.34 823.34 823.16 823.18 203.7K
12:48 823.29 823.29 823.17 823.17 201.9K
12:49 823.37 823.53 823.36 823.49 327.9K
12:50 823.45 823.50 823.33 823.46 162.1K
12:51 823.56 823.69 823.54 823.64 239.7K
12:52 823.63 823.63 823.36 823.36 262.8K
12:53 823.38 823.53 823.38 823.53 193.4K
12:54 823.55 823.59 823.55 823.59 312.3K
12:55 823.69 823.69 823.51 823.58 174.0K
12:56 823.47 823.56 823.47 823.52 185.7K
12:57 823.40 823.40 823.11 823.11 157.8K
12:58 823.19 823.25 823.10 823.13 202.3K
12:59 823.20 823.24 823.15 823.15 190.1K
13:00 823.24 823.24 822.98 822.98 276.3K
13:01 822.92 822.96 822.80 822.88 180.0K
13:02 822.82 823.07 822.82 823.07 171.1K
13:03 823.13 823.13 823.06 823.07 164.9K
13:04 822.97 822.98 822.87 822.98 128.6K
13:05 822.91 822.91 822.85 822.89 219.3K
13:06 822.95 822.97 822.93 822.96 159.8K
13:07 823.08 823.17 823.01 823.17 192.4K
13:08 823.22 823.34 823.22 823.29 337.1K
13:09 823.26 823.35 823.20 823.20 161.5K
13:10 823.39 823.52 823.38 823.47 362.4K
13:11 823.61 823.62 823.40 823.40 177.9K
13:12 823.47 823.60 823.47 823.60 167.6K
13:13 823.74 823.77 823.72 823.72 206.1K
13:14 823.73 823.84 823.72 823.84 187.6K
13:15 823.79 823.79 823.51 823.51 288.1K
13:16 823.53 823.68 823.53 823.68 191.1K
13:17 823.71 823.71 823.40 823.43 243.2K
13:18 823.39 823.52 823.38 823.52 230.6K
13:19 823.52 823.70 823.52 823.70 193.6K
13:20 823.71 823.82 823.71 823.82 276.5K
13:21 823.81 823.85 823.76 823.85 204.0K
13:22 823.27 823.47 823.27 823.43 265.2K
13:23 823.35 823.46 823.30 823.43 427.5K
13:24 823.48 823.54 823.41 823.41 342.9K
13:25 823.36 823.36 823.23 823.28 222.1K
13:26 823.22 823.44 823.17 823.39 359.1K
13:27 823.38 823.52 823.38 823.52 640.1K
13:28 823.68 823.78 823.68 823.78 415.0K
13:29 823.81 824.04 823.81 823.95 942.9K
13:30 823.88 823.88 823.43 823.43 313.8K
13:31 823.52 823.75 823.52 823.75 413.5K
13:32 823.65 823.65 823.39 823.39 401.8K
13:33 823.43 823.51 823.35 823.35 772.2K
13:34 823.37 823.60 823.37 823.42 442.7K
13:35 823.27 823.27 823.20 823.20 437.3K
13:36 823.30 823.40 823.21 823.40 518.2K
13:37 823.35 823.52 823.31 823.52 295.0K
13:38 823.60 823.73 823.30 823.73 499.3K
13:39 823.80 823.80 823.52 823.68 1,014.8K
13:40 823.71 823.75 823.12 823.12 1,187.9K
13:41 822.68 822.80 822.51 822.61 1,044.1K
13:42 822.41 823.06 822.41 823.06 2,091.1K
13:43 823.17 823.17 822.99 822.99 771.9K
13:44 822.84 822.84 822.66 822.66 1,142.5K
13:45 822.74 822.95 822.74 822.95 890.3K
13:46 823.05 823.35 823.05 823.35 1,123.4K
13:47 823.32 823.41 823.25 823.38 1,031.8K
13:48 823.30 823.36 823.25 823.36 953.2K
13:49 823.35 823.35 823.19 823.19 987.1K
13:50 823.18 823.18 823.02 823.04 1,919.9K
13:51 822.99 822.99 822.82 822.97 1,315.5K
13:52 822.88 822.96 822.74 822.96 992.8K
13:53 823.00 823.10 822.97 823.10 1,106.1K
13:54 823.11 823.20 823.11 823.18 1,416.7K
13:55 823.24 823.50 823.24 823.50 1,450.3K
13:56 823.59 823.61 823.52 823.61 1,575.7K
13:57 823.47 823.47 823.36 823.39 1,452.6K
13:58 823.42 823.42 823.17 823.31 1,499.9K
13:59 823.24 823.48 823.24 823.33 1,660.3K
14:00 823.05 823.05 823.05 823.05 68,744.5K
14:01 823.05 823.05 823.05 823.05 0.0K
14:02 823.05 823.05 823.05 823.05 0.0K
14:03 823.05 823.05 823.05 823.05 0.0K
14:04 823.05 823.05 823.05 823.05 0.0K
14:05 823.05 823.05 823.05 823.05 0.0K
14:06 823.05 823.05 823.05 823.05 0.0K
14:07 823.05 823.05 823.05 823.05 0.0K
14:08 823.05 823.05 823.05 823.05 0.0K
14:09 823.05 823.05 823.05 823.05 0.0K
14:10 823.05 823.05 823.05 823.05 0.0K
14:11 823.05 823.05 823.05 823.05 0.0K
14:12 823.05 823.05 823.05 823.05 0.0K
14:13 823.05 823.05 823.05 823.05 0.0K
14:14 823.05 823.05 823.05 823.05 0.0K
14:15 823.05 823.05 823.05 823.05 0.0K
14:16 823.05 823.05 823.05 823.05 0.0K
14:17 823.05 823.05 823.05 823.05 0.0K
14:18 823.05 823.05 823.05 823.05 0.0K
14:19 823.05 823.05 823.05 823.05 0.0K
14:20 823.05 823.05 823.05 823.05 0.0K
14:21 823.05 823.05 823.05 823.05 0.0K
14:22 823.05 823.16 823.05 823.16 0.0K
14:23 823.16 823.16 823.16 823.16 0.0K
14:24 823.16 823.16 823.16 823.16 0.0K
14:25 823.16 823.16 823.16 823.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 822.70 831.82 822.70 827.26 168.2M
2025-09-26 817.92 826.26 817.92 823.16 163.2M
2025-09-25 816.49 822.50 815.07 817.95 144.6M
2025-09-24 825.67 827.99 815.18 817.46 196.7M
2025-09-23 818.90 825.23 816.93 822.98 187.3M
2025-09-22 808.10 819.76 807.13 818.96 127.2M
2025-09-19 809.74 814.64 807.14 808.38 1,147.7M
2025-09-18 813.92 813.92 804.02 810.10 257.4M
2025-09-17 817.76 821.16 812.40 813.79 225.3M
2025-09-15 817.09 821.89 815.00 819.92 138.3M
2025-09-12 813.12 817.61 812.40 815.81 162.9M
2025-09-11 801.19 817.13 800.82 812.57 207.4M
2025-09-10 800.55 805.08 797.88 798.58 161.4M
2025-09-09 801.20 802.81 798.12 800.97 179.6M
2025-09-08 798.36 800.60 794.63 800.19 181.4M
2025-09-05 791.30 799.28 791.30 798.24 192.7M
2025-09-04 786.53 790.16 782.24 789.34 180.9M
2025-09-03 787.59 792.23 783.95 786.40 197.3M
2025-09-02 777.37 788.61 771.75 787.77 163.0M
2025-09-01 773.71 777.69 770.11 776.24 24.8M
2025-08-29 780.74 780.74 773.73 774.20 181.2M
2025-08-28 773.45 783.39 771.74 779.86 165.7M
2025-08-27 766.54 773.90 759.98 773.25 182.4M
2025-08-26 771.29 772.90 765.55 766.50 380.3M
2025-08-25 781.14 781.14 770.25 771.25 135.3M
2025-08-22 772.52 783.07 772.13 780.93 284.6M
2025-08-21 767.06 775.07 767.06 773.44 214.9M
2025-08-20 770.55 772.22 766.56 767.74 120.3M
2025-08-19 767.75 771.84 767.75 770.88 142.1M
2025-08-18 769.73 771.04 765.56 769.01 135.9M
2025-08-15 766.31 771.76 766.31 768.97 95.1M
2025-08-14 769.13 769.52 764.00 766.97 105.3M
2025-08-13 773.41 775.50 769.35 771.00 168.4M
2025-08-12 767.64 774.60 766.83 772.71 171.2M
2025-08-11 764.21 769.47 764.01 768.18 142.1M
2025-08-08 767.25 770.04 764.17 764.65 113.8M
2025-08-07 752.08 767.74 752.08 767.18 175.1M
2025-08-06 750.99 759.55 750.99 752.77 161.0M
2025-08-05 744.83 752.78 744.83 751.69 140.5M
2025-08-04 748.81 749.94 744.14 746.22 173.8M
2025-08-01 757.21 757.21 747.20 749.48 149.6M
2025-07-31 754.43 759.71 752.07 756.02 205.7M
2025-07-30 760.89 763.27 753.57 755.91 198.7M
2025-07-29 751.41 763.15 744.99 761.30 175.2M
2025-07-28 755.54 755.54 745.62 751.78 196.9M
2025-07-25 750.19 755.36 747.63 754.90 153.9M
2025-07-24 747.03 751.67 744.55 751.18 229.0M
2025-07-23 733.97 744.52 733.81 743.98 323.1M
2025-07-22 736.67 737.56 728.45 731.34 266.9M
2025-07-21 741.74 743.00 734.04 735.32 214.4M
2025-07-18 747.02 747.25 739.88 741.07 174.4M
2025-07-17 742.99 748.85 742.30 746.89 218.5M
2025-07-16 743.05 746.43 742.05 743.77 182.6M
2025-07-15 742.60 746.58 739.74 743.52 191.9M
2025-07-14 744.50 745.60 738.18 741.81 153.1M
2025-07-11 745.00 747.06 738.33 744.75 152.2M
2025-07-10 744.57 746.55 741.03 745.62 170.3M
2025-07-09 751.03 751.96 744.02 744.89 183.0M
2025-07-08 753.55 754.82 746.73 751.35 141.5M
2025-07-07 762.23 762.87 753.67 754.66 134.3M
2025-07-04 761.31 763.20 760.27 761.86 20.7M
2025-07-03 766.26 771.04 759.54 760.79 156.5M
2025-07-02 759.61 768.15 759.61 766.69 239.6M
2025-07-01 754.75 760.19 752.26 759.55 158.7M
2025-06-30 753.31 760.52 753.31 754.80 177.0M
2025-06-27 755.20 759.74 753.23 754.02 152.1M
2025-06-26 747.74 756.82 744.72 754.94 144.2M
2025-06-25 743.86 749.65 743.86 747.81 335.6M
2025-06-24 736.31 746.12 736.31 745.33 160.3M
2025-06-23 736.82 737.78 730.39 736.57 149.0M
2025-06-20 737.30 741.14 734.61 738.92 1,165.6M
2025-06-19 745.39 746.39 735.93 736.59 34.5M
2025-06-18 744.05 748.17 741.43 745.19 172.5M
2025-06-17 748.48 749.89 742.79 744.59 172.3M
2025-06-16 755.37 759.70 748.56 749.39 193.8M
2025-06-13 758.41 758.41 751.03 754.57 176.4M
2025-06-12 758.88 763.24 755.49 759.82 211.9M
2025-06-11 763.09 767.76 758.56 758.97 218.9M
2025-06-10 758.41 764.56 757.44 763.52 168.8M
2025-06-09 764.33 766.60 759.38 760.00 112.0M
2025-06-06 758.40 764.34 751.18 763.21 161.6M
2025-06-05 755.22 761.72 755.22 758.92 167.3M
2025-06-04 756.15 760.91 754.34 755.17 203.9M
2025-06-03 757.69 759.97 754.61 757.07 188.8M
2025-06-02 761.31 769.13 756.67 757.78 200.8M
2025-05-30 769.12 769.12 758.99 759.60 589.7M
2025-05-29 770.88 775.68 769.13 769.69 182.4M
2025-05-28 768.18 774.50 766.96 771.27 234.6M
2025-05-27 765.13 781.93 763.65 767.07 240.6M
2025-05-26 762.99 765.49 761.43 764.37 33.0M
2025-05-23 754.18 764.20 748.30 763.19 174.7M
2025-05-22 762.56 764.63 754.99 756.23 192.7M
2025-05-21 761.17 765.47 758.43 764.68 188.3M
2025-05-20 762.57 767.45 760.57 761.20 211.5M
2025-05-19 756.97 768.37 753.73 763.55 188.4M
2025-05-16 756.25 759.66 752.64 756.65 134.6M
2025-05-15 751.21 758.04 746.12 756.09 174.6M
2025-05-14 748.98 752.57 745.15 751.78 197.6M
2025-05-13 740.52 753.53 737.57 748.21 204.9M
2025-05-12 742.97 745.52 728.42 740.11 167.3M
2025-05-09 740.04 746.27 736.10 737.25 189.3M
2025-05-08 754.29 759.86 738.86 740.15 219.2M
2025-05-07 745.25 755.61 742.81 754.11 248.6M
2025-05-06 725.32 747.08 723.40 746.23 180.3M
2025-05-05 724.92 728.22 720.62 726.21 127.5M
2025-05-02 731.68 731.68 721.30 725.64 205.3M
2025-05-01 717.96 727.26 713.33 726.28 238.8M
2025-04-30 717.96 727.26 713.33 726.28 238.8M
2025-04-29 735.69 737.33 716.86 718.13 266.0M
2025-04-28 734.21 741.70 731.97 736.17 227.4M
2025-04-25 728.58 734.54 724.57 733.08 228.4M
2025-04-24 720.96 733.18 718.73 728.63 261.8M
2025-04-23 708.54 726.59 708.54 720.44 251.0M
2025-04-22 693.23 708.29 693.23 707.71 257.7M
2025-04-21 685.87 695.42 685.87 694.19 175.9M
2025-04-16 680.42 690.33 679.15 684.54 189.9M
2025-04-15 675.66 683.01 675.04 679.72 187.4M
2025-04-14 665.85 682.02 665.85 676.42 181.5M
2025-04-11 665.73 672.93 664.25 665.05 229.0M
2025-04-10 678.45 678.45 663.72 665.26 283.7M
2025-04-09 650.39 680.83 644.01 678.32 393.2M
2025-04-08 654.54 664.46 648.12 649.72 358.3M
2025-04-07 663.01 669.85 643.45 651.76 483.4M
2025-04-04 694.99 694.99 661.22 664.78 184.0M
2025-04-03 689.93 707.83 684.38 698.51 274.7M
2025-04-02 687.19 695.18 684.22 694.56 181.8M
2025-04-01 677.37 688.19 673.96 687.55 222.8M
2025-03-31 684.11 684.11 672.38 676.60 205.3M
2025-03-28 687.75 690.40 679.46 685.43 198.5M
2025-03-27 680.49 690.11 679.34 689.35 226.5M
2025-03-26 686.53 686.53 680.01 680.81 197.2M
2025-03-25 678.97 686.58 678.97 685.79 193.0M
2025-03-24 680.30 682.95 678.19 679.02 159.6M
2025-03-21 685.15 685.15 676.93 678.91 742.3M
2025-03-20 684.33 685.04 681.11 684.44 259.3M
2025-03-19 679.88 687.25 679.17 683.90 222.5M
2025-03-18 678.72 684.99 678.72 680.21 211.4M
2025-03-14 669.95 678.10 669.95 676.37 251.9M
2025-03-13 670.29 673.40 667.52 668.47 191.4M
2025-03-12 664.05 671.46 661.19 670.55 246.4M
2025-03-11 666.89 668.17 659.48 663.80 224.9M
2025-03-10 681.36 681.36 662.40 666.54 201.9M
2025-03-07 679.97 681.66 668.09 680.95 207.5M
2025-03-06 679.25 687.67 675.16 680.71 260.7M
2025-03-05 675.37 679.75 673.89 679.30 218.3M
2025-03-04 669.68 679.00 657.26 674.94 280.8M
2025-03-03 673.77 687.17 670.72 671.53 189.3M
2025-02-28 678.61 681.50 673.38 674.63 658.7M
2025-02-27 688.41 688.56 674.41 677.90 249.9M
2025-02-26 683.38 688.23 680.16 685.97 250.2M
2025-02-25 692.18 692.18 681.27 682.88 240.4M
2025-02-24 692.80 694.49 685.59 691.34 169.6M
2025-02-21 699.60 699.95 688.86 692.20 104.2M
2025-02-20 697.19 702.07 693.63 699.57 152.0M
2025-02-19 701.53 701.98 695.66 697.08 253.1M
2025-02-18 699.43 704.62 695.35 702.16 181.0M
2025-02-17 696.39 700.13 693.01 699.36 28.9M
2025-02-14 696.93 699.57 694.64 696.49 300.2M
2025-02-13 695.80 700.80 693.77 697.21 213.6M
2025-02-12 687.02 697.93 682.86 695.99 249.1M
2025-02-11 681.58 689.97 677.39 688.45 211.5M
2025-02-10 681.28 687.61 681.21 681.88 210.6M
2025-02-07 678.52 682.19 677.89 680.46 180.6M
2025-02-06 664.89 679.76 664.89 678.62 267.7M
2025-02-05 668.76 679.38 663.09 664.78 246.7M
2025-02-04 663.16 671.50 660.48 669.17 266.2M
2025-01-31 671.04 674.75 659.03 660.56 237.0M
2025-01-30 666.05 675.52 665.81 671.39 182.3M
2025-01-29 664.29 666.36 658.41 665.22 185.3M
2025-01-28 666.82 668.66 663.10 664.76 200.8M
2025-01-27 660.31 669.12 659.54 666.75 147.2M
2025-01-24 659.06 664.04 658.32 662.68 196.4M
2025-01-23 658.20 662.41 650.06 658.98 212.4M
2025-01-22 652.16 663.08 648.53 657.61 255.6M
2025-01-21 648.12 653.72 646.87 651.31 160.6M
2025-01-20 644.50 649.40 644.30 648.06 51.7M
2025-01-17 644.94 651.05 644.37 644.72 154.3M
2025-01-16 649.34 650.08 644.08 644.74 204.8M
2025-01-15 644.47 649.45 644.19 648.43 207.4M
2025-01-14 642.77 647.36 642.02 643.03 193.3M
2025-01-13 639.68 643.75 636.10 642.64 175.9M
2025-01-10 641.18 643.92 637.54 639.49 166.9M
2025-01-09 639.87 652.26 639.87 642.15 81.2M
2025-01-08 645.87 645.87 637.83 639.75 162.2M
2025-01-07 639.11 647.78 639.11 645.53 150.0M
2025-01-06 634.24 646.25 633.07 638.14 146.4M
2025-01-03 641.68 642.48 630.24 631.25 118.6M
2025-01-02 639.95 645.03 639.95 641.73 93.0M