S&P/BMV IRT SmallCap (IRTSM)

IRTSM
🏛️ 墨西哥 →
841.86
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
07:30 829.59 829.59 827.89 828.52 76.5K
07:31 828.09 828.10 827.98 828.10 84.3K
07:32 827.59 827.59 826.92 827.15 4.0K
07:33 827.15 827.15 827.13 827.13 0.7K
07:34 827.17 827.60 827.15 827.60 2.2K
07:35 826.86 827.46 826.86 827.46 8.3K
07:36 827.09 828.48 827.09 828.43 12.3K
07:37 829.16 829.16 828.60 828.75 13.6K
07:38 828.75 828.75 828.43 828.43 22.1K
07:39 827.63 828.00 827.50 827.50 12.0K
07:40 827.99 828.06 827.69 827.93 8.9K
07:41 827.95 829.69 827.95 829.69 107.1K
07:42 829.54 829.61 829.15 829.30 14.9K
07:43 829.94 830.28 829.94 830.28 212.7K
07:44 830.14 830.28 830.14 830.28 3.4K
07:45 830.59 830.72 829.94 830.72 5.6K
07:46 830.55 831.18 830.55 831.18 12.0K
07:47 831.48 831.83 831.48 831.83 16.0K
07:48 831.80 832.07 831.77 832.07 2.2K
07:49 832.36 832.36 832.26 832.26 4.8K
07:50 832.28 833.01 831.99 831.99 85.8K
07:51 831.91 831.91 831.65 831.76 125.1K
07:52 831.76 831.76 831.35 831.35 12.9K
07:53 831.33 831.64 831.33 831.64 0.9K
07:54 831.49 831.52 831.26 831.50 29.9K
07:55 831.50 831.50 830.87 830.87 2.7K
07:56 830.95 830.97 830.81 830.81 23.5K
07:57 831.29 831.35 830.86 831.35 12.6K
07:58 830.09 830.25 829.74 829.74 37.9K
07:59 829.44 829.44 829.14 829.14 110.5K
08:00 828.81 828.81 827.75 827.75 8.0K
08:01 828.14 828.17 828.03 828.03 6.9K
08:02 828.25 828.27 828.09 828.27 16.7K
08:03 827.68 827.68 827.41 827.62 49.9K
08:04 827.79 827.90 827.79 827.90 34.6K
08:05 828.39 828.68 828.39 828.68 74.4K
08:06 828.64 829.07 828.51 829.07 23.8K
08:07 829.07 829.07 828.87 829.02 61.7K
08:08 829.14 829.30 829.14 829.28 50.8K
08:09 829.31 829.46 829.20 829.41 3.2K
08:10 829.57 829.64 829.57 829.57 10.0K
08:11 829.62 829.72 829.61 829.72 12.6K
08:12 829.78 829.78 829.39 829.39 16.4K
08:13 829.39 829.76 829.29 829.29 15.1K
08:14 828.83 828.84 828.74 828.74 41.4K
08:15 828.84 828.84 828.62 828.62 11.5K
08:16 828.58 828.60 828.58 828.60 7.7K
08:17 828.19 828.19 827.99 827.99 9.8K
08:18 828.03 828.03 827.76 827.78 13.9K
08:19 827.83 827.85 827.66 827.66 23.4K
08:20 827.61 828.23 827.57 828.23 13.7K
08:21 828.52 828.89 828.52 828.89 24.5K
08:22 828.94 829.05 828.60 828.60 50.6K
08:23 828.65 828.65 827.89 827.89 213.0K
08:24 828.08 828.10 827.97 827.97 5.3K
08:25 827.97 828.09 827.83 827.83 6.7K
08:26 827.79 828.34 827.79 828.30 13.7K
08:27 828.01 828.02 827.97 827.97 19.6K
08:28 827.92 828.05 827.89 827.90 11.8K
08:29 827.73 828.02 827.73 828.02 14.5K
08:30 827.77 827.79 827.59 827.59 57.1K
08:31 827.58 827.94 827.58 827.82 23.5K
08:32 828.24 828.68 828.24 828.68 13.8K
08:33 828.95 829.22 828.86 829.08 13.7K
08:34 829.06 829.29 828.95 829.22 18.6K
08:35 829.27 829.27 828.89 829.11 16.0K
08:36 829.13 829.13 828.42 828.44 17.1K
08:37 828.23 828.41 827.80 827.80 42.2K
08:38 827.96 827.96 827.33 827.33 34.2K
08:39 827.34 827.40 827.29 827.32 108.0K
08:40 827.50 828.06 827.41 828.06 27.0K
08:41 828.05 828.05 827.24 827.41 39.5K
08:42 827.90 828.04 827.68 828.04 15.2K
08:43 828.38 828.54 828.22 828.22 17.2K
08:44 828.15 828.51 828.15 828.51 19.6K
08:45 828.51 828.51 827.74 827.74 16.7K
08:46 827.62 827.75 827.28 827.28 15.6K
08:47 827.27 827.27 826.96 827.08 19.1K
08:48 827.27 827.33 827.25 827.26 17.7K
08:49 827.42 827.79 827.42 827.79 34.1K
08:50 827.59 827.95 827.59 827.95 41.2K
08:51 828.18 828.57 828.18 828.57 12.4K
08:52 829.20 829.99 828.97 829.99 38.5K
08:53 829.84 830.18 829.75 830.18 58.2K
08:54 830.64 831.30 830.64 830.96 68.1K
08:55 830.69 831.03 830.57 831.03 40.8K
08:56 831.25 831.25 830.68 830.68 89.9K
08:57 830.43 831.24 830.26 831.24 87.0K
08:58 831.60 831.60 831.24 831.29 22.1K
08:59 831.09 831.49 830.91 831.32 44.3K
09:00 831.16 831.28 830.73 830.73 70.2K
09:01 830.73 831.49 830.73 831.49 66.5K
09:02 831.39 831.80 831.39 831.80 45.6K
09:03 831.61 831.65 831.29 831.29 37.0K
09:04 831.44 831.54 831.35 831.35 145.0K
09:05 831.41 831.49 831.41 831.41 11.7K
09:06 831.65 832.27 831.65 832.27 118.5K
09:07 833.02 833.03 832.78 832.78 29.7K
09:08 832.93 833.23 832.93 833.00 13.8K
09:09 833.23 833.23 832.88 832.88 16.4K
09:10 833.20 833.20 832.59 832.59 15.7K
09:11 832.37 832.59 832.37 832.59 32.9K
09:12 832.56 832.56 832.30 832.30 33.2K
09:13 831.98 832.35 831.98 832.35 18.1K
09:14 832.36 832.36 832.10 832.10 10.9K
09:15 832.09 832.09 831.72 831.72 28.2K
09:16 831.71 831.71 831.62 831.62 38.0K
09:17 831.60 831.60 831.41 831.51 23.3K
09:18 832.01 832.27 832.01 832.27 601.7K
09:19 832.30 832.42 832.30 832.32 32.5K
09:20 832.17 832.49 832.06 832.30 34.6K
09:21 832.26 832.26 831.90 832.06 57.7K
09:22 832.11 832.11 831.88 831.88 38.1K
09:23 831.92 832.14 831.92 832.14 23.8K
09:24 831.95 832.72 831.95 832.72 112.1K
09:25 832.83 833.17 832.83 833.17 39.6K
09:26 834.10 834.37 834.06 834.23 27.6K
09:27 834.27 834.27 833.89 834.10 14.4K
09:28 834.28 834.50 834.28 834.50 22.4K
09:29 834.52 834.52 834.33 834.33 23.5K
09:30 834.21 834.21 833.62 833.62 36.4K
09:31 834.05 834.39 834.01 834.39 39.4K
09:32 834.37 834.37 833.79 833.91 14.1K
09:33 833.77 833.92 833.74 833.74 13.2K
09:34 833.93 833.95 833.90 833.90 88.9K
09:35 833.98 833.98 833.75 833.86 58.4K
09:36 833.87 833.87 833.65 833.74 34.0K
09:37 833.46 833.78 833.15 833.78 59.7K
09:38 833.81 834.04 833.33 834.04 27.8K
09:39 833.48 834.25 833.48 834.25 22.9K
09:40 833.93 834.68 833.93 834.66 24.3K
09:41 834.33 834.90 834.33 834.72 54.5K
09:42 834.71 834.71 833.73 833.97 106.4K
09:43 833.60 834.34 833.50 833.50 45.1K
09:44 833.49 833.87 833.33 833.87 26.6K
09:45 833.87 834.11 833.48 833.75 13.0K
09:46 833.80 833.96 833.56 833.96 29.1K
09:47 833.50 833.97 833.50 833.97 52.5K
09:48 833.88 833.99 833.82 833.82 20.3K
09:49 833.71 833.71 833.12 833.37 27.5K
09:50 833.43 833.78 833.43 833.78 41.8K
09:51 833.78 833.82 833.26 833.26 27.1K
09:52 833.11 833.60 833.11 833.15 71.9K
09:53 833.12 833.12 832.68 832.68 20.2K
09:54 832.57 832.84 832.53 832.84 22.4K
09:55 832.77 832.98 832.34 832.98 30.8K
09:56 832.54 832.84 832.54 832.67 13.8K
09:57 832.68 832.84 832.68 832.78 14.1K
09:58 832.87 832.87 832.62 832.75 34.3K
09:59 832.74 832.74 832.48 832.48 32.0K
10:00 832.50 832.74 832.37 832.74 20.1K
10:01 832.76 832.78 832.37 832.46 48.2K
10:02 832.39 832.97 832.39 832.72 65.5K
10:03 832.45 832.86 832.38 832.86 16.3K
10:04 832.51 832.51 832.15 832.33 84.8K
10:05 832.47 832.73 832.47 832.49 23.2K
10:06 833.05 833.27 832.88 832.88 28.5K
10:07 833.11 833.22 832.77 832.77 79.2K
10:08 832.52 833.58 832.52 833.13 171.8K
10:09 832.93 833.34 832.93 833.34 23.3K
10:10 833.22 833.28 833.02 833.28 33.1K
10:11 833.26 833.26 832.91 832.91 31.0K
10:12 833.04 833.49 833.04 833.49 28.3K
10:13 833.20 833.36 833.14 833.22 32.6K
10:14 833.30 833.63 833.30 833.63 70.2K
10:15 833.52 833.52 833.16 833.30 15.8K
10:16 833.49 833.76 833.36 833.54 20.2K
10:17 833.09 833.17 833.08 833.08 24.8K
10:18 833.29 833.29 832.93 832.93 42.8K
10:19 833.18 833.47 833.18 833.47 489.0K
10:20 833.45 833.54 833.42 833.42 39.0K
10:21 833.63 833.63 833.17 833.61 23.4K
10:22 833.48 833.57 833.48 833.57 20.1K
10:23 833.52 833.52 833.21 833.21 117.0K
10:24 833.12 833.32 833.12 833.32 95.5K
10:25 833.28 833.28 833.17 833.20 13.1K
10:26 833.25 833.27 833.21 833.27 25.9K
10:27 833.38 833.38 833.14 833.14 56.7K
10:28 833.44 833.44 833.15 833.39 22.3K
10:29 833.15 833.23 832.81 832.81 94.7K
10:30 832.92 833.78 832.92 833.54 214.3K
10:31 833.52 833.52 832.87 833.02 19.4K
10:32 833.19 834.97 833.19 834.97 544.3K
10:33 834.70 834.73 834.40 834.40 68.7K
10:34 834.45 834.58 834.45 834.58 38.0K
10:35 834.55 834.55 834.20 834.20 668.1K
10:36 834.46 834.65 834.46 834.51 17.9K
10:37 834.62 834.92 834.62 834.92 33.7K
10:38 834.72 834.72 834.48 834.59 70.3K
10:39 834.64 834.82 834.64 834.69 41.2K
10:40 834.88 834.91 834.83 834.83 74.7K
10:41 834.72 834.87 834.69 834.87 69.4K
10:42 834.62 834.89 834.62 834.73 95.3K
10:43 834.60 834.76 834.60 834.76 35.4K
10:44 834.83 834.93 834.83 834.93 27.3K
10:45 834.46 834.70 834.46 834.46 31.4K
10:46 834.35 834.40 834.34 834.40 123.6K
10:47 834.38 834.44 834.32 834.44 16.8K
10:48 834.32 834.46 834.32 834.41 27.9K
10:49 834.34 834.34 834.27 834.28 106.0K
10:50 834.21 834.21 833.94 834.08 49.9K
10:51 834.02 834.02 833.77 833.83 73.1K
10:52 833.97 834.22 833.97 834.22 31.3K
10:53 834.14 834.21 834.14 834.18 93.0K
10:54 834.03 834.07 833.98 834.02 70.9K
10:55 833.91 834.01 833.77 834.01 64.3K
10:56 834.18 834.21 833.81 833.96 40.3K
10:57 833.68 833.76 833.66 833.66 28.7K
10:58 833.99 834.23 833.99 834.18 42.2K
10:59 834.12 834.23 834.12 834.16 32.9K
11:00 834.28 834.72 834.28 834.72 71.5K
11:01 834.55 834.70 834.45 834.45 40.7K
11:02 834.19 834.19 834.08 834.11 71.4K
11:03 833.68 833.76 833.67 833.68 80.0K
11:04 833.64 833.64 833.07 833.07 45.1K
11:05 832.55 833.23 832.55 833.23 26.7K
11:06 833.08 833.08 832.48 832.48 34.9K
11:07 832.46 832.78 832.15 832.15 26.8K
11:08 832.25 832.25 832.15 832.19 78.0K
11:09 832.21 832.75 832.21 832.75 79.2K
11:10 832.20 832.38 831.98 831.98 32.6K
11:11 831.89 831.98 831.89 831.90 31.8K
11:12 831.84 831.97 831.84 831.89 25.8K
11:13 831.90 832.23 831.90 832.23 28.2K
11:14 831.94 832.11 831.94 832.11 29.1K
11:15 832.15 832.35 832.15 832.35 40.0K
11:16 832.05 832.16 832.01 832.16 58.3K
11:17 832.10 832.53 832.10 832.53 36.2K
11:18 832.43 832.61 832.43 832.61 138.1K
11:19 832.59 832.63 832.57 832.63 14.5K
11:20 832.67 833.80 832.67 833.21 454.2K
11:21 833.25 833.25 833.03 833.03 18.5K
11:22 833.03 833.13 832.84 832.84 1,364.8K
11:23 832.99 833.20 832.66 833.20 37.6K
11:24 832.67 833.17 832.59 833.17 93.6K
11:25 833.26 833.37 833.26 833.37 29.4K
11:26 833.09 833.10 833.05 833.05 65.1K
11:27 832.94 833.59 832.94 833.59 49.7K
11:28 832.92 833.07 832.83 832.95 43.1K
11:29 832.90 833.36 832.90 833.03 45.5K
11:30 833.05 833.08 832.81 832.89 30.8K
11:31 832.82 833.07 832.82 833.07 48.1K
11:32 833.07 834.06 833.07 834.06 107.3K
11:33 834.01 834.34 834.01 834.32 44.2K
11:34 834.41 834.49 834.31 834.49 25.5K
11:35 834.46 834.53 834.42 834.42 38.5K
11:36 834.43 834.84 834.43 834.84 11.3K
11:37 834.69 835.14 834.69 835.14 42.1K
11:38 835.21 835.21 834.95 834.95 2,010.8K
11:39 835.78 835.78 834.85 834.85 35.5K
11:40 834.83 834.97 834.83 834.87 47.7K
11:41 834.71 835.14 834.71 835.14 34.0K
11:42 835.22 835.22 835.11 835.15 18.7K
11:43 835.23 835.41 835.00 835.41 80.6K
11:44 835.25 835.36 834.98 834.98 36.3K
11:45 835.34 835.34 834.70 834.83 107.1K
11:46 834.87 834.91 834.80 834.91 22.7K
11:47 835.15 835.30 835.15 835.18 38.6K
11:48 835.12 835.25 835.12 835.12 19.0K
11:49 834.78 834.79 834.76 834.77 51.1K
11:50 834.97 835.25 834.83 835.17 35.0K
11:51 835.50 835.50 835.12 835.12 56.4K
11:52 835.33 835.59 835.09 835.09 42.9K
11:53 835.05 835.17 834.96 835.17 57.9K
11:54 835.21 835.21 835.01 835.14 33.5K
11:55 835.01 835.31 835.01 835.19 20.5K
11:56 834.86 835.03 834.64 834.64 33.6K
11:57 834.82 834.82 834.54 834.65 70.5K
11:58 834.61 834.88 834.60 834.72 59.4K
11:59 834.87 835.00 834.61 834.61 82.3K
12:00 834.17 834.71 834.17 834.46 47.7K
12:01 834.07 834.55 834.07 834.42 41.2K
12:02 834.65 835.03 834.65 835.03 173.3K
12:03 835.06 835.16 835.03 835.16 33.1K
12:04 835.24 835.31 835.11 835.31 32.5K
12:05 835.61 835.61 835.25 835.49 57.9K
12:06 835.29 835.50 835.17 835.17 23.8K
12:07 835.46 835.46 835.33 835.42 86.8K
12:08 835.39 835.39 834.92 835.24 74.8K
12:09 835.41 835.60 835.41 835.60 85.5K
12:10 836.23 836.61 836.23 836.56 77.5K
12:11 837.18 837.18 836.77 836.85 85.6K
12:12 836.76 836.76 836.50 836.56 25.3K
12:13 836.39 836.53 836.18 836.51 25.3K
12:14 836.34 836.34 836.15 836.15 18.4K
12:15 836.39 836.46 836.14 836.14 84.7K
12:16 836.21 836.31 836.12 836.12 37.7K
12:17 835.94 836.03 835.42 835.42 98.4K
12:18 835.37 835.37 835.27 835.27 18.8K
12:19 835.58 835.58 834.95 834.95 42.2K
12:20 834.97 834.97 834.80 834.84 24.6K
12:21 834.75 834.75 834.38 834.38 22.5K
12:22 834.61 834.61 834.04 834.52 79.1K
12:23 834.44 834.46 834.05 834.05 28.6K
12:24 834.06 834.65 834.06 834.57 72.3K
12:25 834.61 835.00 834.61 834.98 61.6K
12:26 834.72 834.94 834.72 834.83 25.4K
12:27 834.89 835.00 834.71 834.87 26.2K
12:28 834.67 834.92 834.62 834.62 38.1K
12:29 834.58 834.71 834.58 834.71 60.9K
12:30 834.52 834.75 834.47 834.47 34.5K
12:31 834.67 835.47 834.51 834.59 58.1K
12:32 834.29 835.04 834.13 834.13 32.0K
12:33 834.84 835.05 834.69 834.70 68.8K
12:34 834.79 835.04 834.79 834.97 46.4K
12:35 834.85 835.00 834.75 835.00 44.8K
12:36 835.10 835.12 834.70 834.70 106.4K
12:37 834.75 834.75 834.51 834.51 43.4K
12:38 834.77 834.77 834.39 834.39 51.6K
12:39 834.24 834.51 834.24 834.50 38.7K
12:40 834.70 834.70 834.60 834.68 101.0K
12:41 834.49 834.63 834.44 834.63 48.3K
12:42 834.92 835.46 834.92 835.46 30.2K
12:43 835.45 835.56 835.04 835.10 45.1K
12:44 835.36 835.36 834.92 835.24 73.7K
12:45 834.71 835.12 834.59 835.05 29.8K
12:46 834.66 835.40 834.66 834.87 771.7K
12:47 835.03 835.29 834.87 834.87 63.8K
12:48 834.81 835.46 834.81 834.83 102.3K
12:49 834.87 835.42 834.87 835.41 40.0K
12:50 835.15 835.15 834.97 834.97 43.0K
12:51 834.99 834.99 834.37 834.38 134.4K
12:52 834.36 834.50 834.35 834.50 35.3K
12:53 834.32 834.32 834.00 834.17 53.7K
12:54 833.85 834.02 833.85 833.90 45.1K
12:55 833.89 834.50 833.89 834.11 52.4K
12:56 834.39 834.92 834.39 834.87 89.5K
12:57 835.13 836.92 834.93 836.92 675.8K
12:58 837.14 837.14 836.51 836.51 158.3K
12:59 836.91 837.29 836.68 836.71 107.7K
13:00 837.44 837.48 837.22 837.22 45.3K
13:01 837.18 837.30 836.63 836.63 67.9K
13:02 836.32 836.49 835.87 835.87 86.1K
13:03 835.78 835.79 835.57 835.69 68.9K
13:04 835.70 835.74 835.63 835.63 43.8K
13:05 835.41 835.65 835.41 835.59 55.3K
13:06 836.24 836.24 835.45 835.50 69.0K
13:07 835.51 835.86 835.51 835.65 168.2K
13:08 835.84 835.92 835.72 835.72 35.1K
13:09 835.97 836.24 835.83 836.00 53.0K
13:10 835.72 835.81 835.72 835.78 43.3K
13:11 836.28 836.48 835.95 836.21 52.8K
13:12 836.35 837.03 836.35 836.88 79.3K
13:13 836.99 836.99 836.05 836.05 45.7K
13:14 837.66 838.15 837.66 837.81 369.8K
13:15 837.60 837.60 837.25 837.25 47.3K
13:16 836.48 836.50 836.27 836.49 47.1K
13:17 836.55 836.64 836.38 836.38 91.8K
13:18 836.47 836.86 836.47 836.86 63.7K
13:19 836.86 837.34 836.86 837.31 69.6K
13:20 837.06 837.12 836.90 837.12 38.9K
13:21 836.95 837.37 836.95 837.00 119.3K
13:22 836.85 836.99 836.61 836.99 66.9K
13:23 836.72 837.36 836.72 836.98 50.3K
13:24 837.25 837.65 837.12 837.32 96.6K
13:25 837.28 838.07 837.19 837.19 243.4K
13:26 837.31 837.58 837.13 837.58 36.9K
13:27 837.53 838.16 837.53 838.16 80.3K
13:28 838.28 838.55 838.03 838.25 115.3K
13:29 838.30 838.30 837.80 837.83 45.8K
13:30 838.00 838.41 837.79 838.41 85.5K
13:31 838.47 838.65 838.30 838.30 59.6K
13:32 838.15 838.52 837.87 838.52 124.6K
13:33 838.49 838.49 837.81 837.81 205.9K
13:34 837.92 838.70 837.92 838.70 178.7K
13:35 838.69 838.90 838.69 838.90 68.0K
13:36 838.77 838.82 838.26 838.26 63.1K
13:37 838.23 838.59 838.23 838.59 80.2K
13:38 838.28 838.61 838.28 838.41 105.6K
13:39 838.52 838.92 838.35 838.92 89.1K
13:40 838.56 838.94 838.56 838.79 128.5K
13:41 838.77 839.83 838.77 839.83 534.0K
13:42 839.73 839.76 839.20 839.20 606.3K
13:43 839.79 839.80 839.43 839.43 138.3K
13:44 839.33 839.47 839.24 839.47 640.4K
13:45 839.27 839.95 839.27 839.95 81.9K
13:46 839.90 839.90 839.33 839.33 70.1K
13:47 839.74 840.09 839.62 839.62 270.6K
13:48 839.62 840.03 839.62 839.74 224.3K
13:49 839.92 839.94 839.74 839.94 79.1K
13:50 839.84 839.84 838.98 839.50 350.1K
13:51 839.32 839.32 838.53 839.23 136.0K
13:52 839.28 839.54 839.28 839.41 85.0K
13:53 839.43 839.43 838.90 838.90 255.3K
13:54 838.97 839.03 838.86 838.86 349.4K
13:55 839.23 839.32 838.98 839.32 103.4K
13:56 839.36 839.82 839.36 839.82 358.5K
13:57 839.91 839.91 838.94 838.94 182.0K
13:58 838.65 838.78 837.96 837.96 364.2K
13:59 838.58 838.58 837.66 837.66 347.3K
14:00 837.65 837.65 837.65 837.65 1,511.8K
14:01 837.65 837.65 837.65 837.65 0.0K
14:02 837.65 837.65 837.65 837.65 0.0K
14:03 837.65 837.65 837.65 837.65 0.0K
14:04 837.65 837.65 837.65 837.65 0.0K
14:05 837.65 837.65 837.65 837.65 0.0K
14:06 837.65 837.65 837.65 837.65 0.0K
14:07 837.65 837.65 837.65 837.65 0.0K
14:08 837.65 837.65 837.65 837.65 0.0K
14:09 837.65 837.65 837.65 837.65 0.0K
14:10 837.65 837.65 837.65 837.65 0.0K
14:11 837.65 837.65 837.65 837.65 0.0K
14:12 837.65 837.65 837.65 837.65 0.0K
14:13 837.65 837.65 837.65 837.65 0.0K
14:14 837.65 837.65 837.65 837.65 0.0K
14:15 837.65 837.65 837.65 837.65 0.0K
14:16 837.65 837.65 837.65 837.65 0.0K
14:17 837.65 837.65 837.65 837.65 0.0K
14:18 837.65 837.65 837.65 837.65 0.0K
14:19 837.65 837.65 837.65 837.65 0.0K
14:20 837.65 837.65 837.65 837.65 0.0K
14:21 837.65 837.65 837.65 837.65 0.0K
14:22 837.65 839.64 837.65 839.64 0.0K
14:23 839.64 839.64 839.64 839.64 0.0K
14:24 839.64 839.64 839.64 839.64 0.0K
14:25 839.64 839.64 839.64 839.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 839.63 849.02 837.72 841.86 24.3M
2025-09-25 841.75 845.51 836.52 839.92 23.5M
2025-09-24 851.72 851.72 840.54 840.54 28.2M
2025-09-23 841.16 855.49 836.29 852.08 41.8M
2025-09-22 829.59 840.09 826.86 837.65 32.3M
2025-09-19 827.15 833.11 824.97 830.32 107.8M
2025-09-18 833.86 833.86 822.66 828.13 28.2M
2025-09-17 824.77 835.69 824.00 833.35 29.5M
2025-09-15 822.61 826.34 819.90 823.54 13.0M
2025-09-12 830.19 834.62 819.02 822.64 18.0M
2025-09-11 823.55 831.13 823.17 824.78 26.5M
2025-09-10 822.81 830.02 821.31 823.14 16.8M
2025-09-09 829.90 829.90 818.27 820.70 27.4M
2025-09-08 834.15 835.14 827.25 828.10 18.5M
2025-09-05 830.27 837.91 829.92 833.85 17.0M
2025-09-04 831.08 836.49 827.01 828.80 14.6M
2025-09-03 827.35 833.80 824.49 830.22 17.7M
2025-09-02 819.52 829.00 813.22 827.81 15.3M
2025-09-01 819.54 821.37 814.74 818.77 5.8M
2025-08-29 817.22 821.14 810.15 817.41 18.9M
2025-08-28 802.06 818.25 802.06 816.94 18.5M
2025-08-27 786.62 808.15 786.62 805.96 16.2M
2025-08-26 791.87 799.05 787.00 788.25 22.4M
2025-08-25 800.55 804.45 792.39 793.22 16.2M
2025-08-22 791.37 802.85 788.40 800.79 17.2M
2025-08-21 793.79 798.12 789.65 792.99 13.5M
2025-08-20 796.14 798.49 790.47 792.31 15.1M
2025-08-19 796.94 801.66 794.41 796.85 13.4M
2025-08-18 800.77 803.60 797.39 802.68 11.6M
2025-08-15 795.18 804.31 795.18 800.33 12.1M
2025-08-14 804.67 810.48 792.81 795.58 15.1M
2025-08-13 801.47 805.68 800.76 804.32 19.7M
2025-08-12 795.58 802.72 793.98 801.72 23.7M
2025-08-11 794.43 798.56 789.94 796.88 21.1M
2025-08-08 802.20 803.06 792.78 793.90 16.8M
2025-08-07 796.70 803.68 796.70 800.74 17.4M
2025-08-06 794.05 801.86 792.97 796.98 18.1M
2025-08-05 793.33 802.78 788.97 794.92 20.6M
2025-08-04 805.25 810.09 791.95 795.75 15.1M
2025-08-01 819.15 819.15 802.80 806.33 15.3M
2025-07-31 811.30 820.35 810.35 815.88 33.9M
2025-07-30 804.57 814.50 803.47 810.56 36.0M
2025-07-29 791.59 806.88 791.59 803.36 32.5M
2025-07-28 780.28 792.71 778.91 791.14 22.2M
2025-07-25 780.47 785.05 772.43 779.86 22.2M
2025-07-24 775.96 788.81 773.41 781.31 16.6M
2025-07-23 751.09 776.11 751.09 774.15 24.7M
2025-07-22 747.36 759.84 746.90 749.98 35.8M
2025-07-21 747.71 751.63 741.27 747.75 14.0M
2025-07-18 754.79 756.45 745.11 749.14 11.7M
2025-07-17 753.56 758.97 748.81 756.79 15.7M
2025-07-16 757.49 761.65 751.59 752.87 24.1M
2025-07-15 753.46 760.27 750.47 758.96 21.7M
2025-07-14 754.42 755.78 746.24 754.13 18.4M
2025-07-11 752.98 757.91 744.25 753.91 18.7M
2025-07-10 760.98 761.34 751.73 752.75 16.0M
2025-07-09 766.53 767.12 760.77 762.42 23.3M
2025-07-08 772.30 773.63 763.92 766.46 16.6M
2025-07-07 780.86 782.09 770.53 772.07 15.7M
2025-07-04 786.36 788.10 779.99 780.76 4.1M
2025-07-03 783.85 789.59 783.59 786.36 14.9M
2025-07-02 779.23 786.66 777.49 782.82 30.9M
2025-07-01 770.63 779.27 766.67 778.01 14.6M
2025-06-30 779.68 781.04 768.73 769.39 19.7M
2025-06-27 778.84 783.78 777.71 779.14 18.5M
2025-06-26 775.06 781.13 771.84 778.83 20.0M
2025-06-25 778.06 783.86 771.46 774.32 164.4M
2025-06-24 765.10 782.05 765.10 780.70 30.4M
2025-06-23 762.39 766.89 755.33 766.36 20.8M
2025-06-20 769.68 774.98 756.69 762.23 95.2M
2025-06-19 772.29 774.61 767.66 770.90 6.4M
2025-06-18 772.53 774.73 766.60 769.28 15.1M
2025-06-17 774.30 781.63 771.14 773.04 16.9M
2025-06-16 773.68 783.19 773.67 775.00 24.6M
2025-06-13 783.33 785.50 772.16 773.68 21.4M
2025-06-12 780.65 793.97 780.65 785.36 40.0M
2025-06-11 782.68 791.30 781.33 782.89 26.1M
2025-06-10 776.09 783.40 776.09 782.20 20.9M
2025-06-09 780.68 782.71 774.97 777.76 14.0M
2025-06-06 779.31 783.26 770.29 780.34 16.2M
2025-06-05 771.82 780.92 771.82 779.29 16.2M
2025-06-04 771.79 778.05 770.36 773.15 17.9M
2025-06-03 772.06 778.35 769.75 774.61 16.9M
2025-06-02 766.42 779.03 766.05 772.67 23.4M
2025-05-30 772.38 772.38 764.23 767.12 67.3M
2025-05-29 772.76 775.01 768.87 769.81 24.4M
2025-05-28 768.91 773.86 765.09 773.06 31.7M
2025-05-27 761.62 774.03 761.62 768.57 20.7M
2025-05-26 760.88 764.64 759.56 761.50 5.4M
2025-05-23 760.24 762.46 752.56 760.78 15.7M
2025-05-22 764.39 768.27 758.77 760.95 18.8M
2025-05-21 766.60 768.69 762.16 765.53 28.6M
2025-05-20 770.39 773.44 765.42 766.82 29.0M
2025-05-19 762.97 775.94 756.49 772.73 26.5M
2025-05-16 755.46 766.01 752.07 763.97 19.6M
2025-05-15 744.41 758.43 737.82 755.13 27.3M
2025-05-14 740.13 743.86 736.15 742.20 32.0M
2025-05-13 731.94 746.77 729.40 739.80 27.5M
2025-05-12 729.16 734.72 722.43 732.48 26.1M
2025-05-09 728.92 734.70 727.34 728.71 22.9M
2025-05-08 730.52 736.33 721.70 723.34 36.4M
2025-05-07 727.27 736.77 726.07 731.91 33.0M
2025-05-06 708.30 729.53 705.66 728.51 28.7M
2025-05-05 710.02 711.16 701.70 707.31 28.0M
2025-05-02 701.63 716.01 699.70 709.54 34.8M
2025-05-01 700.30 702.15 686.83 700.23 39.6M
2025-04-30 700.30 702.15 686.83 700.23 39.6M
2025-04-29 718.55 719.47 699.53 701.87 42.7M
2025-04-28 720.93 725.36 716.58 718.48 46.9M
2025-04-25 708.98 720.91 707.29 719.90 26.4M
2025-04-24 698.48 718.97 697.03 709.89 33.1M
2025-04-23 670.97 699.76 670.97 698.54 35.5M
2025-04-22 662.24 672.37 660.54 671.70 25.1M
2025-04-21 658.83 663.13 654.50 661.96 20.8M
2025-04-16 650.42 666.66 648.74 656.34 35.2M
2025-04-15 653.11 653.92 647.77 650.45 21.3M
2025-04-14 650.51 663.63 648.57 652.64 19.2M
2025-04-11 653.89 657.60 646.80 649.15 21.0M
2025-04-10 673.26 673.26 650.10 652.33 33.8M
2025-04-09 645.78 675.98 632.13 672.72 38.9M
2025-04-08 645.67 655.34 640.29 644.15 34.9M
2025-04-07 671.09 671.09 636.54 642.24 32.4M
2025-04-04 698.95 698.95 665.04 672.06 27.5M
2025-04-03 685.42 706.34 677.46 702.16 38.3M
2025-04-02 678.88 688.09 676.12 686.50 21.3M
2025-04-01 674.12 681.40 667.90 680.80 37.2M
2025-03-31 685.61 685.61 669.52 673.59 22.6M
2025-03-28 690.81 690.93 675.38 686.16 44.8M
2025-03-27 692.20 695.16 687.83 691.72 27.4M
2025-03-26 699.30 702.10 691.42 692.58 32.1M
2025-03-25 690.99 701.39 690.99 700.13 24.1M
2025-03-24 680.85 692.19 676.27 691.30 17.9M
2025-03-21 689.85 689.85 674.64 680.59 114.7M
2025-03-20 687.18 690.10 681.73 688.62 80.4M
2025-03-19 679.37 690.04 679.34 685.88 28.0M
2025-03-18 669.34 681.39 668.26 679.97 32.5M
2025-03-14 669.55 675.56 663.00 668.20 45.2M
2025-03-13 665.94 668.72 656.17 667.00 33.4M
2025-03-12 667.71 669.96 658.89 666.16 38.6M
2025-03-11 673.78 673.78 657.91 667.45 28.5M
2025-03-10 691.78 691.78 667.79 673.12 21.1M
2025-03-07 695.61 701.66 680.20 690.45 31.2M
2025-03-06 690.14 704.27 683.81 695.57 32.4M
2025-03-05 689.84 691.44 684.43 690.47 40.0M
2025-03-04 700.88 700.88 678.77 688.63 37.2M
2025-03-03 694.92 709.28 694.92 701.02 21.2M
2025-02-28 700.41 701.42 693.48 697.15 71.6M
2025-02-27 707.49 709.48 698.69 700.30 26.8M
2025-02-26 708.24 711.17 701.43 707.36 26.4M
2025-02-25 725.86 725.86 707.61 709.06 26.4M
2025-02-24 731.21 734.78 716.35 725.09 25.9M
2025-02-21 741.87 743.92 729.78 731.70 25.9M
2025-02-20 746.57 752.76 741.43 743.06 30.7M
2025-02-19 764.61 764.88 745.20 745.67 40.6M
2025-02-18 756.93 769.11 753.92 764.96 23.1M
2025-02-17 755.81 757.45 743.26 755.80 6.8M
2025-02-14 747.50 758.15 747.50 755.32 27.6M
2025-02-13 740.18 751.79 738.54 748.13 23.4M
2025-02-12 730.46 739.22 727.98 735.64 24.1M
2025-02-11 732.78 733.91 727.09 730.23 16.1M
2025-02-10 728.91 737.00 728.91 732.33 21.0M
2025-02-07 721.84 729.87 721.66 728.28 17.8M
2025-02-06 725.79 730.09 716.97 721.18 17.4M
2025-02-05 731.76 739.11 723.25 725.54 21.3M
2025-02-04 714.27 732.64 714.27 731.04 28.4M
2025-01-31 728.03 730.13 713.00 716.37 21.3M
2025-01-30 720.62 739.98 720.62 729.21 19.2M
2025-01-29 716.14 723.31 713.46 720.62 20.2M
2025-01-28 713.01 722.06 707.53 716.36 22.4M
2025-01-27 708.55 716.81 703.59 713.89 15.9M
2025-01-24 700.04 711.45 699.74 708.98 31.8M
2025-01-23 694.20 703.90 687.10 699.95 31.0M
2025-01-22 688.42 700.43 686.49 694.57 22.3M
2025-01-21 680.06 693.52 679.87 688.53 15.6M
2025-01-20 675.55 681.99 674.11 681.10 7.5M
2025-01-17 675.39 683.49 675.39 675.75 11.6M
2025-01-16 674.55 680.22 674.01 675.60 15.5M
2025-01-15 670.41 675.50 667.66 674.24 16.2M
2025-01-14 658.94 671.37 658.94 670.50 17.2M
2025-01-13 665.11 668.07 657.94 663.41 16.5M
2025-01-10 673.96 674.92 661.78 664.78 17.7M
2025-01-09 669.32 680.07 668.94 674.97 20.9M
2025-01-08 685.91 686.82 667.70 669.37 14.6M
2025-01-07 674.96 688.05 674.96 686.09 20.2M
2025-01-06 671.43 683.08 669.76 674.76 20.2M
2025-01-03 674.75 675.27 666.79 670.71 15.8M
2025-01-02 674.24 677.51 670.13 674.58 13.7M