Svetofor Group PJSC Pref

SVET_p
🏛️ 俄罗斯 →
41.75
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
06:59 40.00 40.00 40.00 40.00 0.0K
07:00 40.00 40.00 40.00 40.00 0.0K
07:01 40.00 40.00 39.95 39.95 0.0K
07:02 39.75 39.75 39.75 39.75 0.0K
07:03 39.75 39.75 39.75 39.75 0.0K
07:04 39.80 39.80 39.80 39.80 0.0K
07:05 39.80 39.80 39.80 39.80 0.0K
07:06 39.50 39.50 39.50 39.50 23.8K
07:07 39.25 39.45 39.25 39.45 3.3K
07:09 39.45 39.45 39.45 39.45 0.0K
07:10 39.40 39.40 39.40 39.40 0.0K
07:11 39.40 39.40 39.40 39.40 0.0K
07:12 39.40 39.40 39.40 39.40 0.0K
07:13 39.35 39.35 39.35 39.35 0.0K
07:14 39.40 39.40 39.40 39.40 0.3K
07:15 39.30 39.30 39.30 39.30 0.0K
07:16 39.30 39.40 39.30 39.40 0.0K
07:17 39.40 39.40 39.40 39.40 0.0K
07:18 39.40 39.45 39.40 39.45 2.0K
07:19 39.45 39.45 39.45 39.45 0.2K
07:20 39.55 39.55 39.50 39.50 0.2K
07:21 39.50 39.55 39.50 39.55 0.1K
07:22 39.60 39.60 39.60 39.60 0.0K
07:23 39.60 39.60 39.60 39.60 0.0K
07:25 39.60 39.60 39.60 39.60 0.0K
07:26 39.50 39.60 39.50 39.60 0.0K
07:27 39.60 39.60 39.60 39.60 0.1K
07:28 39.60 39.60 39.60 39.60 0.0K
07:29 39.60 39.60 39.60 39.60 0.0K
07:30 39.60 39.60 39.60 39.60 0.1K
07:32 39.60 39.60 39.60 39.60 0.1K
07:33 39.60 39.60 39.60 39.60 0.0K
07:34 39.60 39.60 39.60 39.60 0.0K
07:35 39.60 39.60 39.60 39.60 0.0K
07:36 39.60 39.60 39.55 39.55 0.8K
07:37 39.55 39.55 39.55 39.55 0.2K
07:38 39.55 39.55 39.50 39.50 0.1K
07:39 39.55 39.55 39.50 39.50 0.1K
07:40 39.55 39.55 39.55 39.55 0.1K
07:41 39.55 39.55 39.55 39.55 0.0K
07:42 39.55 39.55 39.55 39.55 0.0K
07:45 39.55 39.55 39.55 39.55 0.0K
07:46 39.55 39.55 39.45 39.45 4.6K
07:47 39.45 39.45 39.45 39.45 0.1K
07:48 39.50 39.50 39.50 39.50 0.2K
07:49 39.55 39.55 39.55 39.55 0.0K
07:50 39.50 39.50 39.50 39.50 0.7K
07:52 39.50 39.50 39.50 39.50 0.0K
07:53 39.45 39.45 39.45 39.45 0.0K
07:54 39.45 39.50 39.45 39.50 0.3K
07:55 39.45 39.50 39.45 39.50 0.0K
07:56 39.45 39.50 39.45 39.50 0.0K
07:57 39.40 39.50 39.40 39.50 0.2K
07:58 39.50 39.50 39.50 39.50 0.0K
07:59 39.50 39.50 39.50 39.50 0.0K
08:00 39.45 39.50 39.45 39.50 0.0K
08:01 39.45 39.45 39.40 39.40 0.0K
08:03 39.50 39.50 39.50 39.50 0.3K
08:04 39.40 39.40 39.40 39.40 0.0K
08:06 39.50 39.50 39.50 39.50 0.0K
08:10 39.50 39.50 39.50 39.50 0.1K
08:14 39.50 39.50 39.50 39.50 0.0K
08:16 39.25 39.25 39.25 39.25 5.1K
08:18 39.35 39.35 39.35 39.35 0.0K
08:21 39.30 39.30 39.30 39.30 0.0K
08:22 39.35 39.35 39.35 39.35 0.1K
08:23 39.25 39.35 39.25 39.35 1.3K
08:24 39.35 39.35 39.35 39.35 0.1K
08:25 39.35 39.35 39.25 39.25 1.3K
08:26 39.35 39.35 39.35 39.35 0.2K
08:27 39.30 39.35 39.30 39.35 0.1K
08:28 39.35 39.35 39.30 39.30 0.0K
08:29 39.35 39.35 39.35 39.35 0.0K
08:30 39.35 39.35 39.35 39.35 0.0K
08:31 39.35 39.35 39.35 39.35 0.0K
08:33 39.35 39.35 39.35 39.35 0.0K
08:34 39.35 39.35 39.35 39.35 0.5K
08:36 39.35 39.35 39.35 39.35 0.0K
08:37 39.35 39.35 39.35 39.35 0.0K
08:39 39.35 39.35 39.35 39.35 0.0K
08:40 39.35 39.35 39.35 39.35 0.2K
08:41 39.35 39.35 39.35 39.35 0.0K
08:42 39.25 39.25 39.25 39.25 0.5K
08:43 39.25 39.25 39.25 39.25 0.7K
08:44 39.35 39.35 39.35 39.35 0.0K
08:47 39.35 39.35 39.35 39.35 0.0K
08:48 39.40 39.40 39.35 39.35 2.0K
08:49 39.35 39.35 39.25 39.25 1.0K
08:53 39.35 39.35 39.25 39.25 0.1K
08:54 39.10 39.10 39.10 39.10 4.4K
08:56 39.25 39.25 39.25 39.25 0.0K
08:58 39.25 39.25 39.25 39.25 0.1K
09:00 39.25 39.25 39.25 39.25 0.0K
09:01 39.25 39.25 39.25 39.25 0.0K
09:08 39.25 39.25 39.25 39.25 0.0K
09:09 39.25 39.25 39.25 39.25 0.0K
09:10 39.25 39.25 39.25 39.25 0.0K
09:11 39.25 39.25 39.25 39.25 0.0K
09:12 39.25 39.25 39.25 39.25 0.1K
09:14 39.25 39.25 39.25 39.25 0.0K
09:16 39.25 39.25 39.25 39.25 0.0K
09:17 39.25 39.25 39.25 39.25 0.0K
09:20 39.15 39.15 39.15 39.15 0.1K
09:25 39.05 39.05 39.05 39.05 3.0K
09:26 39.05 39.20 39.05 39.20 2.3K
09:32 39.20 39.20 39.20 39.20 0.0K
09:34 39.20 39.20 39.20 39.20 0.0K
09:35 39.15 39.15 39.15 39.15 0.0K
09:37 39.20 39.20 39.20 39.20 0.0K
09:39 39.20 39.20 39.20 39.20 0.0K
09:40 39.20 39.20 39.20 39.20 0.0K
09:42 39.20 39.20 39.20 39.20 0.0K
09:43 39.20 39.20 39.20 39.20 0.0K
09:44 39.20 39.20 39.20 39.20 0.0K
09:45 39.20 39.20 39.20 39.20 0.0K
09:47 39.20 39.20 39.20 39.20 0.0K
09:48 39.20 39.20 39.20 39.20 0.0K
09:49 39.20 39.20 39.20 39.20 0.0K
09:50 39.15 39.15 39.15 39.15 0.0K
09:53 39.20 39.20 39.20 39.20 0.2K
09:55 39.20 39.20 39.15 39.15 0.0K
09:56 39.15 39.15 39.15 39.15 0.1K
09:57 39.15 39.20 39.15 39.15 0.6K
09:58 39.20 39.20 39.20 39.20 0.0K
09:59 39.15 39.15 39.15 39.15 0.0K
10:00 39.15 39.15 39.15 39.15 0.4K
10:02 39.15 39.15 39.15 39.15 0.1K
10:03 39.20 39.20 39.15 39.15 0.0K
10:04 39.15 39.15 39.15 39.15 0.0K
10:05 39.15 39.15 39.15 39.15 0.0K
10:06 39.10 39.10 39.10 39.10 0.0K
10:07 39.15 39.15 39.15 39.15 0.0K
10:08 39.15 39.15 39.10 39.15 0.0K
10:09 39.15 39.15 39.15 39.15 0.0K
10:11 39.15 39.15 39.15 39.15 0.0K
10:12 39.15 39.15 39.15 39.15 0.0K
10:13 39.15 39.15 39.05 39.05 2.6K
10:14 39.15 39.15 39.15 39.15 1.2K
10:15 39.10 39.10 39.10 39.10 0.0K
10:17 39.15 39.15 39.15 39.15 0.0K
10:18 39.15 39.15 39.15 39.15 0.0K
10:19 39.15 39.15 39.15 39.15 5.0K
10:20 39.15 39.15 39.15 39.15 0.0K
10:21 39.15 39.15 39.15 39.15 0.3K
10:22 39.15 39.25 39.15 39.20 0.9K
10:23 39.20 39.20 39.10 39.10 0.2K
10:24 39.20 39.20 39.05 39.05 0.3K
10:25 39.20 39.20 39.20 39.20 0.0K
10:26 39.20 39.20 39.20 39.20 0.0K
10:27 39.20 39.20 39.20 39.20 0.3K
10:28 39.25 39.25 39.25 39.25 0.0K
10:29 39.30 39.30 39.30 39.30 0.0K
10:30 39.35 39.35 39.35 39.35 0.1K
10:31 39.40 39.45 39.40 39.45 0.1K
10:32 39.40 39.45 39.40 39.45 1.4K
10:33 39.40 39.40 39.40 39.40 0.5K
10:34 39.40 39.40 39.40 39.40 0.0K
10:37 39.40 39.40 39.30 39.30 0.5K
10:38 39.40 39.40 39.35 39.35 0.0K
10:39 39.35 39.35 39.35 39.35 0.1K
10:41 39.35 39.35 39.35 39.35 0.0K
10:42 39.35 39.35 39.30 39.30 0.3K
10:43 39.35 39.35 39.35 39.35 0.0K
10:46 39.35 39.35 39.35 39.35 0.1K
10:47 39.30 39.30 39.30 39.30 0.0K
10:48 39.35 39.35 39.30 39.30 0.1K
10:49 39.35 39.35 39.35 39.35 0.1K
10:50 39.35 39.35 39.35 39.35 0.0K
10:51 39.30 39.30 39.30 39.30 0.0K
10:52 39.35 39.35 39.35 39.35 0.1K
10:56 39.35 39.35 39.35 39.35 0.0K
11:00 39.30 39.35 39.30 39.35 0.1K
11:01 39.35 39.35 39.35 39.35 0.0K
11:03 39.35 39.35 39.35 39.35 0.0K
11:04 39.35 39.35 39.35 39.35 0.0K
11:05 39.30 39.35 39.30 39.35 0.0K
11:06 39.35 39.35 39.35 39.35 0.0K
11:07 39.35 39.35 39.35 39.35 0.1K
11:08 39.30 39.30 39.30 39.30 0.2K
11:09 39.30 39.30 39.30 39.30 0.6K
11:10 39.30 39.30 39.30 39.30 0.0K
11:11 39.30 39.30 39.25 39.25 0.0K
11:12 39.30 39.30 39.30 39.30 0.0K
11:13 39.25 39.25 39.25 39.25 0.1K
11:15 39.30 39.30 39.30 39.30 0.0K
11:16 39.30 39.30 39.30 39.30 0.1K
11:17 39.30 39.30 39.30 39.30 0.0K
11:18 39.25 39.30 39.25 39.30 1.5K
11:19 39.25 39.25 39.25 39.25 0.3K
11:20 39.25 39.25 39.25 39.25 0.3K
11:21 39.30 39.30 39.30 39.30 0.0K
11:22 39.25 39.30 39.25 39.30 0.0K
11:23 39.25 39.30 39.25 39.30 0.8K
11:24 39.25 39.25 39.20 39.20 3.0K
11:25 39.20 39.20 39.20 39.20 1.3K
11:26 39.20 39.20 39.20 39.20 0.6K
11:27 39.20 39.20 39.20 39.20 2.2K
11:28 39.20 39.25 39.20 39.25 2.7K
11:29 39.25 39.30 39.25 39.30 0.7K
11:30 39.25 39.25 39.25 39.25 0.0K
11:31 39.30 39.30 39.25 39.30 1.0K
11:32 39.30 39.30 39.30 39.30 0.1K
11:36 39.30 39.30 39.30 39.30 0.1K
11:38 39.25 39.30 39.25 39.30 0.2K
11:39 39.30 39.30 39.25 39.25 0.3K
11:40 39.25 39.25 39.25 39.25 1.1K
11:41 39.25 39.25 39.25 39.25 1.4K
11:42 39.25 39.25 39.25 39.25 1.1K
11:43 39.25 39.25 39.25 39.25 1.1K
11:44 39.25 39.25 39.25 39.25 0.5K
11:45 39.25 39.25 39.25 39.25 0.4K
11:46 39.30 39.30 39.30 39.30 0.0K
11:48 39.30 39.30 39.30 39.30 0.0K
11:49 39.25 39.25 39.25 39.25 0.6K
11:50 39.25 39.25 39.25 39.25 1.1K
11:51 39.25 39.25 39.25 39.25 1.1K
11:52 39.25 39.25 39.25 39.25 0.2K
11:56 39.30 39.30 39.30 39.30 0.0K
11:57 39.30 39.30 39.30 39.30 0.0K
11:58 39.30 39.30 39.30 39.30 0.3K
11:59 39.25 39.30 39.25 39.30 0.3K
12:00 39.30 39.30 39.30 39.30 0.0K
12:01 39.30 39.30 39.30 39.30 0.1K
12:02 39.30 39.30 39.30 39.30 0.0K
12:04 39.25 39.25 39.25 39.25 0.1K
12:05 39.25 39.25 39.25 39.25 0.0K
12:06 39.25 39.25 39.25 39.25 0.0K
12:07 39.25 39.25 39.25 39.25 0.1K
12:08 39.25 39.25 39.25 39.25 0.0K
12:09 39.25 39.25 39.25 39.25 0.0K
12:10 39.25 39.25 39.25 39.25 0.0K
12:12 39.25 39.25 39.25 39.25 0.0K
12:15 39.25 39.25 39.25 39.25 0.0K
12:17 39.25 39.25 39.25 39.25 0.0K
12:19 39.25 39.25 39.25 39.25 0.2K
12:20 39.15 39.15 39.15 39.15 1.6K
12:21 39.25 39.25 39.25 39.25 0.1K
12:22 39.25 39.25 39.25 39.25 0.0K
12:23 39.25 39.25 39.25 39.25 0.1K
12:24 39.20 39.25 39.20 39.25 1.7K
12:26 39.25 39.25 39.25 39.25 0.0K
12:27 39.25 39.25 39.25 39.25 0.0K
12:29 39.25 39.25 39.25 39.25 0.0K
12:30 39.25 39.25 39.25 39.25 0.0K
12:31 39.25 39.25 39.25 39.25 0.0K
12:32 39.25 39.25 39.25 39.25 0.0K
12:34 39.25 39.25 39.25 39.25 0.0K
12:38 39.20 39.20 39.20 39.20 0.0K
12:42 39.20 39.20 39.20 39.20 0.3K
12:44 39.20 39.20 39.20 39.20 0.5K
12:45 39.15 39.15 39.15 39.15 0.5K
12:46 39.25 39.25 39.25 39.25 0.0K
12:49 39.15 39.15 39.15 39.15 0.0K
12:50 39.25 39.25 39.25 39.25 0.0K
12:51 39.25 39.25 39.25 39.25 0.0K
12:52 39.25 39.25 39.25 39.25 0.0K
12:54 39.25 39.25 39.25 39.25 0.0K
12:56 39.25 39.25 39.25 39.25 0.1K
12:57 39.25 39.25 39.25 39.25 0.0K
12:58 39.25 39.25 39.25 39.25 0.0K
13:02 39.25 39.25 39.25 39.25 0.0K
13:03 39.25 39.25 39.25 39.25 0.2K
13:04 39.20 39.20 39.20 39.20 4.6K
13:06 39.20 39.20 39.20 39.20 0.0K
13:08 39.20 39.20 39.20 39.20 0.0K
13:09 39.20 39.20 39.20 39.20 0.0K
13:10 39.20 39.20 39.20 39.20 0.1K
13:12 39.20 39.20 39.20 39.20 0.0K
13:14 39.20 39.20 39.20 39.20 0.0K
13:15 39.20 39.20 39.20 39.20 0.0K
13:16 39.20 39.20 39.20 39.20 0.0K
13:17 39.20 39.20 39.20 39.20 0.0K
13:19 39.20 39.20 39.20 39.20 0.0K
13:20 39.15 39.15 39.15 39.15 1.3K
13:21 39.20 39.20 39.20 39.20 0.0K
13:22 39.20 39.20 39.20 39.20 0.0K
13:23 39.20 39.20 39.20 39.20 0.0K
13:25 39.20 39.20 39.20 39.20 0.2K
13:26 39.20 39.20 39.20 39.20 0.1K
13:30 39.20 39.20 39.20 39.20 0.0K
13:31 39.20 39.20 39.20 39.20 0.1K
13:32 39.25 39.25 39.25 39.25 0.0K
13:33 39.25 39.25 39.25 39.25 0.0K
13:34 39.25 39.25 39.25 39.25 0.0K
13:35 39.25 39.25 39.25 39.25 0.0K
13:36 39.25 39.25 39.25 39.25 1.0K
13:37 39.20 39.20 39.20 39.20 0.0K
13:38 39.25 39.25 39.25 39.25 0.0K
13:39 39.25 39.25 39.25 39.25 0.0K
13:40 39.25 39.25 39.25 39.25 0.5K
13:41 39.25 39.25 39.25 39.25 0.0K
13:42 39.25 39.25 39.25 39.25 0.0K
13:43 39.25 39.25 39.25 39.25 0.1K
13:44 39.25 39.25 39.25 39.25 0.0K
13:45 39.25 39.25 39.20 39.20 0.0K
13:46 39.25 39.25 39.25 39.25 1.0K
13:48 39.25 39.25 39.25 39.25 0.0K
13:49 39.25 39.25 39.25 39.25 0.0K
13:50 39.25 39.25 39.25 39.25 0.0K
13:51 39.25 39.25 39.25 39.25 0.0K
13:52 39.20 39.25 39.20 39.25 0.0K
13:53 39.25 39.25 39.25 39.25 0.0K
13:54 39.25 39.25 39.25 39.25 0.0K
13:55 39.25 39.25 39.25 39.25 0.0K
13:59 39.25 39.25 39.25 39.25 0.0K
14:00 39.25 39.25 39.25 39.25 0.0K
14:05 39.25 39.25 39.25 39.25 0.0K
14:06 39.25 39.25 39.25 39.25 0.0K
14:07 39.25 39.25 39.25 39.25 0.0K
14:08 39.25 39.25 39.25 39.25 0.0K
14:09 39.25 39.25 39.25 39.25 0.0K
14:10 39.25 39.25 39.20 39.25 0.5K
14:11 39.25 39.25 39.25 39.25 0.0K
14:12 39.25 39.25 39.25 39.25 0.0K
14:13 39.25 39.25 39.25 39.25 0.0K
14:15 39.25 39.25 39.20 39.20 0.0K
14:16 39.25 39.25 39.25 39.25 0.3K
14:19 39.25 39.25 39.25 39.25 0.9K
14:22 39.25 39.25 39.25 39.25 0.0K
14:24 39.25 39.25 39.25 39.25 0.1K
14:26 39.25 39.25 39.25 39.25 0.0K
14:27 39.25 39.25 39.25 39.25 0.0K
14:28 39.20 39.20 39.20 39.20 0.0K
14:29 39.25 39.25 39.25 39.25 0.0K
14:31 39.25 39.25 39.25 39.25 0.0K
14:34 39.30 39.30 39.30 39.30 7.7K
14:35 39.35 39.35 39.35 39.35 7.3K
14:36 39.35 39.35 39.35 39.35 0.1K
14:38 39.25 39.25 39.25 39.25 0.0K
14:41 39.35 39.35 39.35 39.35 0.0K
14:42 39.35 39.35 39.25 39.35 0.0K
14:43 39.35 39.35 39.35 39.35 0.3K
14:45 39.35 39.35 39.35 39.35 0.1K
14:46 39.35 39.35 39.35 39.35 0.0K
14:47 39.35 39.35 39.25 39.25 0.1K
14:48 39.35 39.35 39.35 39.35 0.0K
14:49 39.35 39.35 39.35 39.35 0.0K
14:51 39.35 39.35 39.35 39.35 0.0K
14:52 39.35 39.35 39.35 39.35 0.1K
14:53 39.35 39.35 39.35 39.35 0.0K
14:54 39.35 39.35 39.35 39.35 0.0K
14:55 39.35 39.35 39.30 39.30 0.0K
14:56 39.35 39.35 39.35 39.35 0.0K
14:57 39.35 39.35 39.35 39.35 0.0K
14:58 39.40 39.40 39.40 39.40 0.0K
15:00 39.40 39.40 39.40 39.40 0.0K
15:01 39.35 39.35 39.35 39.35 0.0K
15:04 39.35 39.35 39.35 39.35 0.0K
15:07 39.35 39.35 39.35 39.35 0.1K
15:08 39.35 39.35 39.35 39.35 0.0K
15:11 39.35 39.35 39.35 39.35 0.0K
15:13 39.35 39.35 39.35 39.35 0.0K
15:14 39.35 39.35 39.35 39.35 0.0K
15:15 39.35 39.35 39.35 39.35 0.0K
15:17 39.35 39.35 39.35 39.35 0.0K
15:18 39.35 39.35 39.35 39.35 0.0K
15:21 39.35 39.40 39.35 39.40 0.0K
15:23 39.40 39.40 39.40 39.40 0.0K
15:25 39.40 39.40 39.40 39.40 0.0K
15:26 39.35 39.40 39.35 39.40 0.1K
15:28 39.40 39.40 39.40 39.40 1.0K
15:30 39.40 39.40 39.40 39.40 0.0K
15:32 39.35 39.35 39.35 39.35 0.0K
15:36 39.40 39.40 39.40 39.40 0.0K
15:37 39.40 39.40 39.40 39.40 0.0K
15:38 39.40 39.40 39.40 39.40 0.0K
15:40 39.40 39.40 39.40 39.40 0.0K
15:42 39.35 39.35 39.35 39.35 0.0K
15:45 39.35 39.35 39.35 39.35 0.1K
15:46 39.35 39.40 39.35 39.40 0.0K
15:47 39.40 39.40 39.40 39.40 0.0K
15:48 39.35 39.35 39.35 39.35 0.0K
15:49 39.40 39.40 39.40 39.40 0.0K
15:52 39.40 39.40 39.40 39.40 0.1K
15:53 39.40 39.40 39.40 39.40 0.0K
15:54 39.40 39.40 39.40 39.40 0.0K
15:56 39.40 39.40 39.40 39.40 0.0K
15:57 39.35 39.40 39.35 39.40 0.2K
15:58 39.40 39.40 39.35 39.35 0.0K
15:59 39.40 39.40 39.40 39.40 0.0K
16:00 39.35 39.35 39.35 39.35 0.0K
16:01 39.40 39.40 39.40 39.40 0.0K
16:02 39.40 39.40 39.40 39.40 0.0K
16:04 39.40 39.40 39.40 39.40 0.5K
16:05 39.35 39.35 39.35 39.35 0.0K
16:06 39.25 39.25 39.25 39.25 0.9K
16:07 39.35 39.35 39.35 39.35 0.0K
16:08 39.35 39.35 39.35 39.35 0.0K
16:09 39.35 39.35 39.35 39.35 0.0K
16:11 39.35 39.35 39.35 39.35 0.2K
16:12 39.35 39.35 39.35 39.35 0.0K
16:13 39.35 39.35 39.35 39.35 0.7K
16:14 39.40 39.40 39.40 39.40 1.5K
16:15 39.40 39.40 39.40 39.40 0.0K
16:17 39.45 39.45 39.45 39.45 0.0K
16:20 39.45 39.45 39.45 39.45 0.8K
16:23 39.40 39.40 39.40 39.40 0.0K
16:24 39.35 39.35 39.35 39.35 0.0K
16:27 39.35 39.35 39.35 39.35 0.0K
16:29 39.35 39.35 39.35 39.35 0.0K
16:31 39.35 39.35 39.35 39.35 0.1K
16:32 39.35 39.35 39.35 39.35 0.0K
16:33 39.40 39.40 39.40 39.40 0.1K
16:34 39.45 39.45 39.45 39.45 0.1K
16:35 39.45 39.45 39.45 39.45 0.1K
16:38 39.45 39.45 39.45 39.45 0.1K
16:40 39.45 39.45 39.45 39.45 0.0K
16:42 39.45 39.45 39.45 39.45 0.0K
16:45 39.35 39.35 39.35 39.35 0.0K
16:46 39.45 39.45 39.45 39.45 0.0K
16:47 39.35 39.45 39.35 39.45 0.5K
16:49 39.45 39.45 39.45 39.45 0.0K
16:52 39.35 39.35 39.35 39.35 0.0K
16:53 39.45 39.45 39.45 39.45 0.0K
17:01 39.45 39.45 39.45 39.45 0.0K
17:02 39.45 39.45 39.45 39.45 1.0K
17:03 39.45 39.45 39.45 39.45 0.0K
17:04 39.45 39.45 39.45 39.45 0.0K
17:05 39.25 39.35 39.25 39.35 2.5K
17:06 39.35 39.35 39.35 39.35 0.0K
17:07 39.35 39.35 39.35 39.35 0.0K
17:10 39.25 39.25 39.25 39.25 0.0K
17:11 39.35 39.35 39.35 39.35 0.2K
17:12 39.35 39.35 39.35 39.35 0.0K
17:15 39.35 39.35 39.35 39.35 0.0K
17:16 39.35 39.35 39.35 39.35 0.0K
17:17 39.40 39.40 39.40 39.40 0.0K
17:18 39.40 39.40 39.40 39.40 0.7K
17:19 39.40 39.40 39.40 39.40 0.1K
17:20 39.40 39.40 39.40 39.40 0.0K
17:23 39.40 39.40 39.40 39.40 0.0K
17:27 39.30 39.30 39.30 39.30 0.0K
17:28 39.30 39.30 39.25 39.30 0.2K
17:29 39.35 39.35 39.35 39.35 0.0K
17:30 39.35 39.35 39.35 39.35 0.0K
17:31 39.35 39.40 39.35 39.40 0.0K
17:32 39.40 39.40 39.40 39.40 0.0K
17:33 39.40 39.40 39.35 39.35 0.0K
17:34 39.40 39.40 39.40 39.40 0.0K
17:35 39.40 39.40 39.40 39.40 0.0K
17:36 39.40 39.40 39.40 39.40 0.0K
17:37 39.40 39.40 39.40 39.40 0.0K
17:38 39.40 39.40 39.40 39.40 0.1K
17:41 39.40 39.40 39.40 39.40 0.0K
17:42 39.40 39.40 39.40 39.40 0.1K
17:43 39.40 39.40 39.40 39.40 0.2K
17:48 39.40 39.40 39.40 39.40 0.1K
17:49 39.40 39.40 39.40 39.40 0.1K
17:50 39.40 39.40 39.40 39.40 0.2K
17:51 39.40 39.40 39.40 39.40 0.1K
17:52 39.40 39.40 39.40 39.40 0.0K
17:53 39.40 39.40 39.40 39.40 0.1K
17:54 39.40 39.40 39.40 39.40 0.0K
17:55 39.40 39.40 39.40 39.40 0.0K
17:56 39.40 39.40 39.40 39.40 0.1K
17:57 39.40 39.40 39.40 39.40 0.0K
18:00 39.40 39.40 39.40 39.40 0.0K
18:01 39.40 39.40 39.40 39.40 0.0K
18:02 39.40 39.40 39.40 39.40 0.0K
18:04 39.40 39.40 39.40 39.40 0.0K
18:07 39.40 39.40 39.40 39.40 0.0K
18:09 39.40 39.40 39.40 39.40 0.0K
18:10 39.40 39.40 39.40 39.40 0.0K
18:11 39.40 39.40 39.40 39.40 0.0K
18:12 39.35 39.40 39.35 39.40 0.0K
18:14 39.35 39.35 39.35 39.35 0.0K
18:17 39.40 39.40 39.40 39.40 0.4K
18:18 39.35 39.35 39.35 39.35 0.0K
18:19 39.30 39.30 39.20 39.20 3.9K
18:20 39.30 39.35 39.20 39.20 0.0K
18:21 39.20 39.30 39.20 39.30 0.3K
18:22 39.30 39.30 39.20 39.20 0.7K
18:23 39.20 39.30 39.20 39.30 0.9K
18:24 39.30 39.30 39.20 39.20 0.0K
18:25 39.30 39.35 39.30 39.35 1.0K
18:26 39.35 39.35 39.35 39.35 1.1K
18:27 39.35 39.35 39.35 39.35 0.0K
18:28 39.25 39.25 39.25 39.25 0.5K
18:29 39.35 39.35 39.35 39.35 0.0K
18:32 39.35 39.35 39.35 39.35 0.1K
18:33 39.35 39.35 39.35 39.35 0.0K
18:35 39.35 39.35 39.35 39.35 0.0K
18:36 39.35 39.35 39.35 39.35 0.0K
18:38 39.35 39.35 39.35 39.35 0.0K
18:39 39.35 39.35 39.35 39.35 0.1K
18:45 39.35 39.35 39.35 39.35 0.1K
18:46 39.35 39.35 39.35 39.35 0.1K
19:00 39.40 39.40 39.40 39.40 2.5K
19:07 39.30 39.30 39.30 39.30 0.0K
19:08 39.30 39.30 39.30 39.30 0.0K
19:10 39.25 39.35 39.25 39.35 0.1K
19:11 39.35 39.35 39.35 39.35 0.0K
19:12 39.25 39.25 39.25 39.25 0.0K
19:14 39.35 39.35 39.35 39.35 0.0K
19:15 39.35 39.35 39.35 39.35 0.0K
19:23 39.25 39.25 39.25 39.25 0.0K
19:24 39.35 39.35 39.35 39.35 0.0K
19:28 39.35 39.35 39.35 39.35 0.0K
19:29 39.35 39.35 39.35 39.35 0.0K
19:30 39.35 39.35 39.35 39.35 0.0K
19:31 39.35 39.35 39.35 39.35 0.0K
19:32 39.35 39.35 39.35 39.35 0.0K
19:33 39.35 39.35 39.35 39.35 1.3K
19:40 39.35 39.35 39.35 39.35 0.2K
19:41 39.35 39.35 39.35 39.35 0.0K
19:42 39.35 39.35 39.35 39.35 0.0K
19:44 39.30 39.30 39.30 39.30 0.0K
19:46 39.35 39.35 39.35 39.35 0.0K
19:49 39.35 39.35 39.35 39.35 0.0K
19:52 39.35 39.35 39.25 39.25 0.3K
19:53 39.35 39.35 39.35 39.35 0.0K
19:54 39.35 39.35 39.35 39.35 0.0K
19:55 39.30 39.35 39.30 39.35 0.0K
19:56 39.35 39.35 39.35 39.35 0.0K
19:57 39.35 39.35 39.35 39.35 0.0K
20:04 39.35 39.35 39.35 39.35 0.0K
20:05 39.35 39.35 39.35 39.35 0.0K
20:06 39.35 39.35 39.35 39.35 0.0K
20:08 39.35 39.35 39.35 39.35 0.0K
20:10 39.35 39.35 39.35 39.35 0.0K
20:12 39.35 39.35 39.35 39.35 0.0K
20:13 39.35 39.35 39.35 39.35 0.0K
20:15 39.35 39.35 39.35 39.35 0.0K
20:18 39.25 39.25 39.25 39.25 0.1K
20:19 39.40 39.40 39.40 39.40 1.0K
20:20 39.40 39.40 39.40 39.40 0.0K
20:25 39.30 39.30 39.30 39.30 0.0K
20:26 39.30 39.30 39.30 39.30 0.0K
20:29 39.25 39.25 39.25 39.25 0.0K
20:32 39.30 39.30 39.30 39.30 0.0K
20:34 39.30 39.30 39.30 39.30 0.0K
20:35 39.30 39.30 39.30 39.30 0.2K
20:36 39.40 39.40 39.40 39.40 0.0K
20:37 39.40 39.40 39.40 39.40 0.0K
20:39 39.40 39.40 39.40 39.40 0.3K
20:40 39.40 39.40 39.40 39.40 0.0K
20:43 39.40 39.40 39.40 39.40 0.0K
20:45 39.40 39.40 39.40 39.40 0.0K
20:47 39.40 39.40 39.40 39.40 0.0K
20:48 39.40 39.40 39.40 39.40 0.0K
20:50 39.40 39.40 39.40 39.40 0.0K
20:51 39.40 39.40 39.40 39.40 0.0K
20:52 39.40 39.40 39.40 39.40 0.0K
20:55 39.40 39.40 39.40 39.40 0.0K
20:56 39.40 39.40 39.40 39.40 0.0K
20:57 39.40 39.40 39.40 39.40 0.0K
21:00 39.30 39.30 39.30 39.30 0.0K
21:10 39.40 39.40 39.40 39.40 0.0K
21:14 39.30 39.30 39.30 39.30 0.0K
21:15 39.40 39.40 39.40 39.40 0.9K
21:16 39.45 39.45 39.45 39.45 2.1K
21:19 39.45 39.45 39.35 39.35 0.0K
21:21 39.45 39.45 39.45 39.45 0.0K
21:22 39.45 39.45 39.45 39.45 0.1K
21:27 39.35 39.35 39.35 39.35 0.0K
21:33 39.45 39.45 39.45 39.45 0.0K
21:40 39.45 39.45 39.45 39.45 0.0K
21:44 39.45 39.45 39.45 39.45 0.0K
21:49 39.40 39.45 39.40 39.45 0.0K
21:50 39.45 39.45 39.45 39.45 0.0K
21:51 39.45 39.45 39.45 39.45 0.0K
21:52 39.40 39.40 39.40 39.40 0.1K
21:56 39.40 39.40 39.40 39.40 0.0K
21:57 39.45 39.45 39.45 39.45 0.1K
21:58 39.45 39.45 39.45 39.45 0.0K
22:00 39.45 39.45 39.45 39.45 0.0K
22:03 39.40 39.40 39.40 39.40 0.0K
22:07 39.40 39.40 39.40 39.40 0.1K
22:08 39.45 39.45 39.40 39.40 0.2K
22:09 39.45 39.45 39.45 39.45 0.2K
22:12 39.45 39.45 39.45 39.45 0.4K
22:14 39.45 39.45 39.45 39.45 0.0K
22:15 39.35 39.35 39.35 39.35 0.0K
22:16 39.45 39.45 39.45 39.45 0.2K
22:26 39.30 39.30 39.30 39.30 0.2K
22:30 39.40 39.40 39.40 39.40 0.0K
22:31 39.45 39.45 39.45 39.45 0.5K
22:34 39.45 39.45 39.45 39.45 0.0K
22:37 39.35 39.35 39.35 39.35 0.0K
22:40 39.25 39.25 39.25 39.25 0.3K
22:45 39.40 39.40 39.40 39.40 0.0K
23:05 39.40 39.40 39.40 39.40 0.0K
23:07 39.45 39.50 39.45 39.50 2.5K
23:12 39.45 39.45 39.45 39.45 0.0K
23:13 39.50 39.50 39.50 39.50 0.1K
23:14 39.50 39.50 39.50 39.50 0.0K
23:15 39.45 39.45 39.45 39.45 0.0K
23:23 39.50 39.50 39.50 39.50 0.0K
23:24 39.50 39.50 39.50 39.50 0.0K
23:26 39.50 39.50 39.50 39.50 0.0K
23:33 39.25 39.25 39.25 39.25 0.6K
23:37 39.45 39.45 39.45 39.45 0.2K
23:42 39.45 39.45 39.45 39.45 0.0K
23:44 39.45 39.50 39.45 39.50 0.2K
23:45 39.45 39.45 39.45 39.45 0.1K
23:48 39.45 39.45 39.45 39.45 0.0K
23:49 39.45 39.45 39.45 39.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 40.80 43.35 40.50 41.75 1.1M
2025-09-28 40.80 41.85 40.50 41.60 0.2M
2025-09-27 40.80 41.05 40.50 41.00 0.0M
2025-09-26 40.35 41.35 40.25 40.70 0.2M
2025-09-25 39.50 41.75 39.20 40.50 0.5M
2025-09-24 40.00 40.00 39.05 39.45 0.2M
2025-09-23 40.20 40.30 39.20 39.75 0.2M
2025-09-22 40.90 41.25 39.20 40.00 0.2M
2025-09-19 41.00 41.90 39.70 40.90 0.0M
2025-09-18 41.65 41.85 40.65 40.80 0.1M
2025-09-17 41.30 42.15 41.15 41.65 0.2M
2025-09-16 42.70 42.90 41.10 41.15 0.4M
2025-09-15 41.55 44.00 40.45 42.75 1.5M
2025-09-14 41.55 42.90 40.45 42.25 0.6M
2025-09-13 41.55 41.95 40.45 40.45 0.2M
2025-09-12 41.90 42.45 41.00 41.75 0.4M
2025-09-11 43.00 44.95 38.55 41.40 3.0M
2025-09-10 38.55 42.35 37.25 42.35 3.1M
2025-09-09 39.10 39.20 38.15 38.50 0.2M
2025-09-08 39.30 39.55 38.85 39.10 0.3M
2025-09-07 39.30 39.55 38.95 39.20 0.1M
2025-09-06 39.30 39.55 38.95 39.30 0.1M
2025-09-05 39.15 39.60 38.65 39.15 0.2M
2025-09-04 39.80 40.15 38.85 39.05 0.2M
2025-09-03 39.35 39.60 38.95 39.40 0.2M
2025-09-02 39.25 40.15 38.55 38.85 0.2M
2025-09-01 39.50 40.90 39.00 40.15 0.4M
2025-08-29 39.65 40.90 38.00 39.20 0.6M
2025-08-28 42.85 43.30 37.75 39.70 3.0M
2025-08-27 34.60 39.65 32.55 39.65 2.2M
2025-08-26 36.10 37.00 36.10 36.10 0.4M
2025-08-25 54.95 55.00 40.15 40.15 2.2M
2025-08-22 51.45 51.45 50.90 51.45 0.5M
2025-08-21 46.00 46.90 46.00 46.90 1.0M
2025-08-20 41.00 42.70 39.70 42.70 2.3M
2025-08-19 36.85 39.00 36.20 39.00 2.8M
2025-08-18 29.70 35.80 28.90 35.50 3.5M
2025-08-15 28.20 30.00 28.00 29.75 1.5M
2025-08-14 27.40 28.40 27.25 28.15 0.8M
2025-08-13 26.45 28.55 26.45 27.40 1.9M
2025-08-12 26.55 26.60 26.20 26.50 0.2M
2025-08-11 26.40 26.80 26.20 26.55 0.5M
2025-08-08 26.60 26.85 25.70 26.20 0.6M
2025-08-07 26.55 27.00 26.45 26.60 0.6M
2025-08-06 26.55 26.75 26.45 26.50 0.2M
2025-08-05 26.50 26.85 26.40 26.50 0.1M
2025-08-04 26.65 26.90 25.90 26.50 0.3M
2025-08-01 26.35 27.10 26.20 26.60 0.4M
2025-07-31 26.40 26.95 25.60 26.30 0.2M
2025-07-30 26.60 27.05 26.10 26.25 0.4M
2025-07-29 26.45 27.55 26.15 26.55 1.3M
2025-07-28 27.60 27.70 24.90 26.05 0.9M
2025-07-25 28.00 28.50 26.85 27.15 1.0M
2025-07-24 27.00 29.30 26.90 27.40 1.5M
2025-07-23 24.40 27.40 24.30 26.80 2.8M
2025-07-22 24.65 25.20 23.90 24.25 0.7M
2025-07-21 22.55 25.35 22.55 24.85 1.0M
2025-07-18 21.90 22.55 21.90 22.45 0.1M
2025-07-17 22.50 22.70 21.55 21.80 0.3M
2025-07-16 21.00 22.55 21.00 22.40 0.5M
2025-07-15 18.95 22.10 18.75 20.70 0.7M
2025-07-14 18.50 18.75 17.75 18.70 0.2M
2025-07-11 18.90 18.95 18.20 18.50 0.1M
2025-07-10 18.35 19.20 18.10 18.90 0.1M
2025-07-09 20.00 20.15 18.15 18.30 0.5M
2025-07-08 21.30 21.55 20.15 20.15 0.4M
2025-07-07 22.40 22.80 22.15 22.35 0.4M
2025-07-04 22.45 22.85 22.00 22.40 0.3M
2025-07-03 24.30 24.30 19.10 22.40 1.6M
2025-07-02 24.80 25.30 24.00 24.45 0.3M
2025-07-01 24.90 25.50 24.00 24.75 0.4M
2025-06-30 24.10 25.40 24.00 24.90 0.5M
2025-06-27 24.35 24.95 23.35 23.95 0.5M
2025-06-26 23.70 25.00 23.65 24.35 0.3M
2025-06-25 23.70 24.20 23.55 23.65 0.3M
2025-06-24 24.30 24.30 23.20 23.55 0.1M
2025-06-23 23.80 24.15 23.00 23.40 0.2M
2025-06-20 23.40 24.30 23.40 23.60 0.2M
2025-06-19 23.20 23.60 22.60 23.40 0.2M
2025-06-18 23.15 23.20 22.95 23.20 0.1M
2025-06-17 22.65 23.15 22.35 23.15 0.3M
2025-06-16 21.55 22.70 21.50 22.60 0.3M
2025-06-13 21.25 21.65 20.90 21.50 0.3M
2025-06-11 21.20 21.30 20.55 21.20 0.3M
2025-06-10 21.35 21.40 20.85 21.20 0.3M
2025-06-09 21.50 21.50 21.00 21.15 0.4M
2025-06-06 21.40 21.60 21.10 21.30 0.5M
2025-06-05 21.50 21.70 21.15 21.30 0.3M
2025-06-04 21.70 22.05 21.00 21.25 0.4M
2025-06-03 22.00 22.00 21.15 21.60 0.3M
2025-06-02 21.80 21.85 21.20 21.65 0.3M
2025-05-30 22.20 22.25 21.50 21.75 0.1M
2025-05-29 22.10 22.50 21.25 22.05 0.3M
2025-05-28 22.70 22.90 20.60 21.90 0.3M
2025-05-27 22.45 24.30 22.10 22.60 0.4M
2025-05-26 20.35 22.85 20.10 21.95 0.1M
2025-05-23 20.40 21.10 20.05 20.35 0.0M
2025-05-22 20.50 20.65 19.20 20.40 0.0M
2025-05-21 20.60 20.80 20.00 20.50 0.1M
2025-05-20 20.95 21.25 20.00 20.60 0.1M
2025-05-19 21.90 21.90 20.45 20.95 0.1M
2025-05-16 21.40 21.55 20.95 21.25 0.0M
2025-05-15 21.45 21.65 21.25 21.35 0.0M
2025-05-14 21.90 22.15 21.35 21.55 0.0M
2025-05-13 22.20 22.30 21.70 21.90 0.0M
2025-05-12 22.00 22.80 22.00 22.25 0.0M
2025-05-08 21.80 22.80 21.50 21.80 0.1M
2025-05-07 21.90 22.00 21.60 21.75 0.0M
2025-05-06 21.90 22.25 21.50 21.85 0.0M
2025-05-05 22.15 22.50 21.75 21.90 0.1M
2025-05-02 22.10 22.50 21.85 22.15 0.0M
2025-04-30 22.30 22.45 21.90 22.15 0.1M
2025-04-29 22.45 22.45 22.00 22.30 0.1M
2025-04-28 22.90 23.45 21.95 22.40 0.2M
2025-04-25 22.60 23.10 22.30 22.90 0.1M
2025-04-24 22.75 22.95 21.90 22.55 0.1M
2025-04-23 23.40 23.45 22.50 22.85 0.1M
2025-04-22 23.75 24.00 22.85 23.40 0.0M
2025-04-21 23.70 24.00 23.60 23.60 0.0M
2025-04-18 23.80 24.10 23.20 23.70 0.0M
2025-04-17 23.70 24.10 23.45 23.75 0.0M
2025-04-16 23.00 24.60 22.80 23.70 0.1M
2025-04-15 24.10 25.00 21.95 23.05 0.1M
2025-04-14 23.50 25.20 23.10 24.15 0.1M
2025-04-11 22.50 25.50 22.50 23.50 0.3M
2025-04-10 22.00 23.95 22.00 22.45 0.0M
2025-04-09 21.95 22.20 20.05 21.95 0.1M
2025-04-08 21.80 22.85 21.60 21.95 0.0M
2025-04-07 21.90 21.90 19.75 21.55 0.1M
2025-04-04 23.35 24.00 20.65 22.30 0.2M
2025-04-03 24.05 24.95 23.10 23.30 0.1M
2025-04-02 25.15 26.00 24.20 24.25 0.2M
2025-04-01 24.00 26.30 23.75 25.15 0.4M
2025-03-31 23.30 24.00 23.30 24.00 0.1M
2025-03-28 23.10 24.30 22.75 23.15 0.1M
2025-03-27 23.40 23.45 22.30 23.05 0.1M
2025-03-26 23.35 23.55 23.20 23.40 0.0M
2025-03-25 23.40 23.80 23.20 23.30 0.0M
2025-03-24 23.85 24.00 23.15 23.40 0.1M
2025-03-21 23.50 24.30 23.30 23.85 0.1M
2025-03-20 23.35 23.60 23.25 23.50 0.0M
2025-03-19 23.55 23.75 23.25 23.25 0.0M
2025-03-18 23.90 23.95 23.20 23.45 0.0M
2025-03-17 23.45 24.05 23.35 23.70 0.0M
2025-03-14 23.30 23.45 23.00 23.30 0.0M
2025-03-13 23.50 23.50 22.95 23.20 0.0M
2025-03-12 23.40 24.05 23.15 23.45 0.0M
2025-03-11 23.25 24.50 23.00 23.40 0.1M
2025-03-10 22.80 23.55 22.65 23.10 0.1M
2025-03-07 23.30 24.50 22.55 22.80 0.1M
2025-03-06 23.30 23.60 22.65 23.20 0.1M
2025-03-05 23.30 23.75 22.80 23.30 0.1M
2025-03-04 23.00 23.55 22.60 23.30 0.0M
2025-03-03 23.25 23.25 22.20 22.75 0.0M
2025-02-28 23.35 23.35 22.55 23.10 0.0M
2025-02-27 23.65 23.75 22.15 23.35 0.1M
2025-02-26 24.20 24.30 23.10 23.65 0.1M
2025-02-25 23.05 24.25 22.45 24.15 0.2M
2025-02-24 22.15 22.90 22.05 22.60 0.1M
2025-02-21 22.10 22.25 21.60 22.15 0.2M
2025-02-20 22.45 23.50 21.75 22.10 0.5M
2025-02-19 22.35 23.00 22.05 22.35 0.1M
2025-02-18 22.35 22.40 22.00 22.35 0.0M
2025-02-17 21.95 22.95 21.90 22.35 0.1M
2025-02-14 22.65 22.80 20.40 21.90 0.1M
2025-02-13 22.50 23.30 22.30 22.45 0.1M
2025-02-12 22.20 23.00 21.90 22.10 0.1M
2025-02-11 22.10 22.40 22.05 22.20 0.0M
2025-02-10 22.10 22.20 21.90 22.10 0.0M
2025-02-07 21.95 22.45 21.80 22.10 0.0M
2025-02-06 22.45 22.65 21.75 22.00 0.0M
2025-02-05 21.90 22.45 20.90 22.45 0.1M
2025-02-04 22.20 22.45 21.65 21.90 0.0M
2025-02-03 22.10 22.60 21.85 22.20 0.0M
2025-01-31 22.20 24.15 21.75 22.10 0.2M
2025-01-30 21.90 22.80 21.75 22.20 0.2M
2025-01-29 21.45 22.80 21.45 21.80 0.3M
2025-01-28 21.60 21.80 21.40 21.70 0.1M
2025-01-27 21.85 22.00 21.35 21.60 0.1M
2025-01-24 22.00 22.35 21.50 21.75 0.1M
2025-01-23 22.00 22.20 21.80 21.85 0.0M
2025-01-22 21.85 22.55 21.60 22.00 0.1M
2025-01-21 21.85 21.90 21.60 21.80 0.0M
2025-01-20 21.90 22.10 21.70 21.85 0.1M
2025-01-17 22.15 22.20 21.10 21.90 0.1M
2025-01-16 21.95 22.25 21.45 22.00 0.3M
2025-01-15 21.90 22.15 21.40 21.85 0.1M
2025-01-14 22.10 22.25 21.75 21.85 0.1M
2025-01-13 22.10 22.60 21.75 22.10 0.1M
2025-01-10 22.00 22.15 21.25 22.10 0.0M
2025-01-09 22.50 23.40 21.45 21.65 0.1M
2025-01-08 22.30 23.20 22.05 22.45 0.1M
2025-01-06 22.25 22.55 21.30 22.30 0.0M
2025-01-03 22.55 22.90 21.80 22.30 0.1M