Thermax

THMX
🏛️ 印度 →
3,179.30
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 3,160.00 3,160.00 3,160.00 3,160.00 0.2K
09:15 3,159.90 3,159.90 3,143.10 3,150.60 2.4K
09:16 3,146.80 3,154.30 3,141.00 3,154.30 1.1K
09:17 3,154.10 3,155.50 3,149.50 3,152.40 0.7K
09:18 3,151.20 3,158.30 3,151.20 3,158.30 0.7K
09:19 3,161.40 3,168.50 3,161.40 3,165.90 0.3K
09:20 3,167.90 3,169.00 3,164.30 3,167.60 0.4K
09:21 3,164.80 3,167.70 3,164.80 3,167.70 0.1K
09:22 3,166.00 3,167.70 3,165.10 3,165.10 0.2K
09:23 3,169.00 3,175.20 3,168.70 3,170.30 0.4K
09:24 3,170.10 3,174.10 3,170.10 3,173.90 0.7K
09:25 3,171.90 3,171.90 3,165.00 3,165.00 2.3K
09:26 3,164.00 3,166.00 3,161.50 3,165.20 0.7K
09:27 3,167.70 3,167.70 3,160.00 3,160.00 0.5K
09:28 3,160.40 3,162.90 3,157.00 3,162.90 0.5K
09:29 3,165.00 3,165.00 3,165.00 3,165.00 0.1K
09:30 3,170.50 3,170.50 3,162.10 3,162.10 0.2K
09:31 3,161.10 3,161.10 3,159.10 3,160.50 0.1K
09:32 3,159.50 3,167.10 3,159.50 3,167.10 0.1K
09:33 3,168.70 3,175.00 3,168.70 3,172.20 0.1K
09:34 3,174.80 3,174.80 3,170.60 3,173.00 0.1K
09:35 3,173.60 3,173.90 3,168.70 3,168.70 0.1K
09:36 3,168.70 3,168.70 3,166.30 3,166.30 0.2K
09:37 3,167.70 3,167.70 3,167.70 3,167.70 0.0K
09:38 3,167.60 3,167.70 3,164.40 3,166.50 0.2K
09:39 3,163.00 3,163.00 3,163.00 3,163.00 0.0K
09:40 3,165.90 3,166.60 3,165.90 3,166.60 0.2K
09:41 3,169.10 3,169.20 3,169.10 3,169.20 0.1K
09:42 3,170.30 3,175.80 3,170.00 3,173.20 0.1K
09:43 3,171.00 3,174.00 3,171.00 3,174.00 0.0K
09:44 3,173.50 3,173.90 3,171.10 3,173.90 0.0K
09:45 3,174.00 3,174.00 3,170.30 3,170.30 0.0K
09:46 3,170.00 3,170.00 3,166.10 3,167.40 0.1K
09:47 3,168.80 3,172.00 3,168.80 3,170.00 0.1K
09:48 3,172.50 3,174.70 3,172.50 3,174.70 0.0K
09:49 3,172.00 3,175.00 3,172.00 3,175.00 0.0K
09:50 3,175.00 3,175.00 3,172.80 3,172.80 0.0K
09:51 3,174.80 3,174.90 3,173.30 3,173.30 0.0K
09:52 3,176.00 3,177.00 3,172.10 3,177.00 0.4K
09:53 3,179.80 3,184.70 3,179.80 3,179.90 0.2K
09:54 3,179.40 3,179.60 3,177.10 3,179.60 0.1K
09:55 3,177.00 3,177.00 3,173.60 3,175.40 0.1K
09:56 3,175.80 3,177.80 3,175.80 3,176.00 0.0K
09:57 3,176.90 3,176.90 3,176.90 3,176.90 0.2K
09:58 3,176.90 3,176.90 3,175.40 3,176.90 0.0K
09:59 3,176.90 3,176.90 3,175.00 3,175.00 0.0K
10:00 3,174.90 3,177.50 3,174.90 3,177.50 0.2K
10:01 3,176.60 3,179.00 3,174.10 3,178.90 0.1K
10:02 3,178.00 3,180.70 3,178.00 3,180.70 0.1K
10:03 3,179.90 3,179.90 3,178.20 3,178.30 0.1K
10:04 3,178.00 3,178.00 3,177.00 3,177.00 0.0K
10:05 3,178.60 3,178.60 3,177.00 3,178.60 0.1K
10:06 3,180.70 3,184.40 3,180.70 3,184.40 0.1K
10:07 3,184.40 3,184.40 3,181.30 3,183.20 0.1K
10:08 3,181.90 3,181.90 3,181.50 3,181.50 0.1K
10:09 3,181.50 3,181.50 3,180.40 3,181.50 0.1K
10:10 3,180.00 3,180.00 3,177.20 3,177.20 0.1K
10:11 3,179.50 3,180.00 3,177.00 3,178.00 0.1K
10:12 3,179.90 3,179.90 3,177.00 3,177.00 0.1K
10:13 3,178.00 3,178.00 3,178.00 3,178.00 0.0K
10:14 3,178.10 3,178.10 3,177.00 3,177.00 0.0K
10:15 3,177.00 3,177.00 3,175.90 3,175.90 0.0K
10:17 3,175.90 3,177.30 3,175.90 3,177.30 0.0K
10:18 3,176.90 3,176.90 3,175.00 3,175.00 0.0K
10:19 3,174.40 3,174.60 3,174.40 3,174.60 0.0K
10:20 3,172.10 3,172.60 3,170.90 3,171.80 0.2K
10:21 3,170.90 3,170.90 3,165.50 3,166.40 0.2K
10:22 3,166.40 3,171.80 3,160.00 3,171.80 1.1K
10:23 3,172.60 3,175.00 3,171.80 3,175.00 0.4K
10:24 3,173.10 3,175.00 3,173.00 3,175.00 0.4K
10:25 3,175.20 3,175.20 3,174.10 3,175.20 0.2K
10:26 3,174.00 3,175.20 3,174.00 3,175.20 0.0K
10:27 3,174.20 3,176.40 3,174.20 3,175.10 0.1K
10:28 3,176.40 3,176.40 3,175.00 3,175.00 0.0K
10:29 3,176.40 3,176.40 3,176.40 3,176.40 0.1K
10:30 3,176.40 3,177.30 3,175.20 3,176.40 0.0K
10:31 3,176.40 3,176.40 3,176.40 3,176.40 0.0K
10:32 3,176.00 3,176.40 3,174.50 3,174.50 0.1K
10:33 3,174.10 3,176.30 3,174.10 3,176.20 0.0K
10:34 3,176.10 3,176.10 3,174.60 3,174.60 0.0K
10:35 3,175.00 3,176.00 3,175.00 3,175.00 0.0K
10:36 3,175.00 3,175.00 3,175.00 3,175.00 0.0K
10:37 3,176.00 3,176.00 3,176.00 3,176.00 0.0K
10:38 3,176.00 3,176.00 3,173.30 3,173.30 0.2K
10:39 3,177.80 3,177.80 3,175.80 3,177.20 0.2K
10:40 3,177.20 3,177.20 3,177.20 3,177.20 0.0K
10:41 3,175.80 3,177.20 3,174.00 3,174.00 0.0K
10:42 3,174.00 3,174.00 3,174.00 3,174.00 0.0K
10:43 3,172.10 3,173.00 3,170.50 3,170.50 0.0K
10:44 3,172.80 3,172.80 3,172.70 3,172.70 0.0K
10:45 3,170.60 3,172.50 3,170.00 3,170.00 0.1K
10:46 3,170.00 3,170.00 3,159.90 3,160.50 1.2K
10:47 3,159.00 3,159.00 3,157.00 3,157.00 0.0K
10:48 3,157.60 3,160.00 3,157.60 3,158.70 0.4K
10:49 3,153.10 3,155.00 3,151.60 3,153.80 0.6K
10:50 3,153.80 3,153.80 3,151.10 3,151.10 0.0K
10:51 3,151.00 3,151.90 3,151.00 3,151.90 0.1K
10:52 3,153.10 3,153.10 3,146.00 3,147.20 0.7K
10:53 3,149.90 3,149.90 3,148.60 3,148.60 0.2K
10:54 3,147.10 3,148.70 3,147.00 3,148.70 0.0K
10:55 3,148.00 3,154.70 3,148.00 3,154.70 1.4K
10:56 3,154.60 3,154.60 3,154.50 3,154.50 0.0K
10:57 3,152.20 3,152.20 3,150.80 3,150.80 0.1K
10:58 3,151.60 3,153.90 3,151.60 3,153.90 0.0K
10:59 3,153.90 3,153.90 3,153.00 3,153.00 0.1K
11:00 3,151.90 3,153.80 3,151.90 3,153.80 0.0K
11:01 3,152.30 3,153.90 3,152.30 3,153.90 0.0K
11:02 3,153.90 3,153.90 3,152.00 3,153.80 0.0K
11:03 3,153.80 3,153.80 3,152.10 3,152.10 0.0K
11:04 3,153.80 3,153.80 3,153.80 3,153.80 0.0K
11:05 3,150.90 3,153.90 3,148.20 3,153.50 0.5K
11:06 3,153.50 3,153.90 3,153.50 3,153.90 0.0K
11:07 3,153.90 3,157.30 3,153.90 3,154.00 1.2K
11:08 3,154.90 3,158.00 3,154.90 3,157.50 0.2K
11:09 3,158.00 3,158.00 3,157.00 3,157.00 0.1K
11:10 3,157.00 3,157.00 3,155.50 3,155.50 0.1K
11:11 3,155.00 3,155.00 3,153.40 3,154.70 0.2K
11:12 3,155.00 3,155.00 3,154.00 3,154.00 0.0K
11:13 3,155.00 3,158.00 3,155.00 3,157.90 0.3K
11:14 3,157.90 3,157.90 3,156.40 3,157.90 0.1K
11:15 3,158.80 3,159.90 3,158.50 3,158.50 0.4K
11:16 3,159.90 3,159.90 3,159.00 3,159.00 0.0K
11:17 3,159.80 3,163.90 3,159.60 3,163.90 0.4K
11:18 3,163.50 3,163.50 3,161.90 3,161.90 0.0K
11:19 3,163.50 3,163.50 3,163.50 3,163.50 0.0K
11:20 3,163.50 3,163.50 3,163.50 3,163.50 0.0K
11:21 3,162.10 3,163.50 3,161.90 3,161.90 0.1K
11:22 3,161.90 3,163.50 3,161.90 3,163.50 0.0K
11:23 3,165.00 3,165.10 3,164.60 3,164.60 1.0K
11:24 3,164.60 3,164.60 3,163.00 3,163.00 0.0K
11:25 3,161.90 3,163.00 3,160.50 3,163.00 0.8K
11:26 3,160.30 3,161.10 3,160.30 3,161.10 0.0K
11:27 3,161.10 3,161.10 3,161.10 3,161.10 0.0K
11:28 3,161.00 3,165.40 3,161.00 3,162.00 1.0K
11:29 3,161.40 3,161.40 3,161.40 3,161.40 0.0K
11:30 3,159.00 3,160.00 3,159.00 3,160.00 0.1K
11:31 3,158.40 3,160.00 3,158.40 3,160.00 0.3K
11:33 3,158.00 3,158.00 3,158.00 3,158.00 0.1K
11:34 3,160.00 3,160.00 3,160.00 3,160.00 0.0K
11:35 3,157.50 3,157.50 3,157.50 3,157.50 0.3K
11:36 3,160.00 3,164.90 3,160.00 3,162.00 0.6K
11:37 3,162.00 3,162.00 3,162.00 3,162.00 0.1K
11:38 3,163.00 3,163.00 3,162.00 3,162.00 0.0K
11:39 3,160.00 3,164.80 3,160.00 3,163.50 0.7K
11:40 3,164.30 3,164.30 3,162.30 3,162.30 0.0K
11:41 3,162.30 3,163.70 3,162.30 3,163.70 0.2K
11:42 3,164.30 3,164.30 3,163.70 3,163.70 0.0K
11:43 3,164.30 3,166.90 3,163.70 3,165.90 1.8K
11:44 3,163.00 3,165.60 3,163.00 3,165.60 1.5K
11:45 3,162.10 3,162.10 3,162.10 3,162.10 0.1K
11:46 3,163.90 3,163.90 3,163.90 3,163.90 0.0K
11:47 3,163.00 3,163.00 3,160.00 3,160.00 0.7K
11:48 3,160.00 3,160.00 3,160.00 3,160.00 0.0K
11:49 3,160.00 3,161.00 3,160.00 3,161.00 0.6K
11:50 3,161.00 3,163.00 3,160.00 3,163.00 0.7K
11:52 3,163.00 3,170.00 3,163.00 3,170.00 0.2K
11:53 3,170.70 3,170.70 3,170.00 3,170.00 0.0K
11:54 3,170.70 3,170.70 3,170.00 3,170.00 0.0K
11:55 3,173.80 3,173.80 3,172.30 3,172.30 0.4K
11:56 3,172.30 3,172.30 3,172.30 3,172.30 0.0K
11:57 3,173.20 3,173.20 3,170.00 3,170.00 0.1K
11:58 3,171.70 3,171.70 3,170.20 3,170.20 0.0K
12:00 3,170.30 3,172.40 3,170.30 3,172.40 0.0K
12:01 3,172.40 3,172.40 3,172.40 3,172.40 0.0K
12:02 3,174.50 3,174.50 3,174.50 3,174.50 0.0K
12:03 3,177.20 3,178.60 3,177.20 3,178.60 0.0K
12:04 3,175.30 3,175.30 3,172.00 3,172.00 0.0K
12:05 3,174.30 3,174.30 3,172.10 3,172.10 0.0K
12:06 3,177.00 3,177.00 3,177.00 3,177.00 0.1K
12:07 3,173.90 3,176.90 3,173.90 3,176.90 0.0K
12:08 3,173.40 3,174.90 3,173.00 3,174.90 0.0K
12:10 3,176.10 3,176.10 3,173.10 3,173.10 0.0K
12:12 3,173.90 3,175.90 3,173.90 3,175.90 0.2K
12:13 3,174.40 3,174.40 3,170.00 3,170.00 0.3K
12:14 3,173.60 3,173.60 3,173.60 3,173.60 0.0K
12:15 3,173.80 3,173.80 3,173.80 3,173.80 0.0K
12:16 3,170.40 3,170.40 3,167.20 3,168.60 0.2K
12:17 3,168.50 3,168.50 3,168.50 3,168.50 0.0K
12:18 3,168.50 3,168.50 3,168.50 3,168.50 0.0K
12:19 3,167.90 3,167.90 3,167.80 3,167.80 0.0K
12:20 3,165.20 3,165.20 3,162.00 3,164.80 0.1K
12:21 3,164.90 3,164.90 3,164.80 3,164.90 0.1K
12:23 3,160.50 3,161.20 3,160.50 3,161.20 0.1K
12:24 3,161.20 3,161.20 3,161.20 3,161.20 0.1K
12:26 3,163.60 3,164.70 3,163.60 3,164.70 0.1K
12:28 3,165.00 3,165.00 3,165.00 3,165.00 0.0K
12:29 3,165.00 3,165.00 3,165.00 3,165.00 0.0K
12:30 3,165.90 3,165.90 3,165.90 3,165.90 0.0K
12:31 3,165.90 3,166.50 3,165.90 3,166.50 0.2K
12:32 3,163.00 3,163.00 3,160.00 3,160.00 0.3K
12:33 3,160.00 3,160.00 3,160.00 3,160.00 0.0K
12:34 3,160.00 3,161.40 3,160.00 3,161.40 0.1K
12:35 3,162.20 3,162.20 3,162.20 3,162.20 0.1K
12:36 3,164.10 3,164.40 3,164.10 3,164.40 0.0K
12:37 3,167.00 3,167.00 3,165.20 3,165.20 0.0K
12:38 3,165.30 3,165.40 3,163.60 3,165.40 0.0K
12:39 3,165.40 3,165.40 3,164.00 3,165.40 0.0K
12:40 3,165.00 3,166.50 3,165.00 3,166.50 0.0K
12:41 3,164.90 3,168.00 3,164.90 3,168.00 0.1K
12:42 3,167.90 3,169.80 3,167.90 3,169.80 0.1K
12:43 3,170.00 3,172.00 3,170.00 3,172.00 0.1K
12:44 3,170.00 3,172.30 3,170.00 3,172.30 0.5K
12:45 3,172.10 3,172.10 3,172.10 3,172.10 0.0K
12:46 3,172.00 3,173.00 3,170.00 3,173.00 0.2K
12:48 3,173.00 3,173.00 3,173.00 3,173.00 0.0K
12:49 3,173.00 3,173.00 3,171.90 3,171.90 0.0K
12:50 3,171.10 3,171.10 3,171.10 3,171.10 0.0K
12:51 3,171.00 3,171.00 3,170.20 3,170.20 0.0K
12:52 3,170.00 3,170.00 3,168.00 3,168.00 0.1K
12:53 3,167.70 3,167.70 3,167.70 3,167.70 0.0K
12:54 3,169.90 3,169.90 3,169.40 3,169.40 0.0K
12:55 3,170.10 3,170.10 3,169.40 3,169.40 0.0K
12:56 3,170.00 3,170.00 3,169.40 3,169.40 0.0K
12:57 3,170.00 3,170.00 3,170.00 3,170.00 0.0K
12:58 3,170.00 3,170.00 3,169.60 3,169.60 0.0K
13:00 3,169.90 3,169.90 3,169.90 3,169.90 0.0K
13:01 3,169.70 3,169.70 3,169.40 3,169.40 0.1K
13:02 3,166.00 3,167.40 3,166.00 3,167.40 0.0K
13:03 3,163.80 3,163.80 3,163.80 3,163.80 0.3K
13:05 3,166.10 3,166.10 3,166.10 3,166.10 0.0K
13:06 3,166.10 3,166.10 3,166.10 3,166.10 0.0K
13:08 3,164.30 3,166.10 3,164.30 3,166.10 0.0K
13:09 3,166.10 3,166.10 3,166.10 3,166.10 0.0K
13:11 3,166.10 3,166.10 3,166.10 3,166.10 0.0K
13:12 3,164.70 3,164.70 3,164.70 3,164.70 0.0K
13:13 3,165.90 3,165.90 3,165.90 3,165.90 0.0K
13:15 3,165.90 3,165.90 3,165.90 3,165.90 0.0K
13:16 3,164.70 3,166.10 3,164.70 3,166.10 0.1K
13:17 3,166.10 3,167.40 3,164.70 3,167.40 0.1K
13:18 3,169.10 3,170.00 3,167.70 3,169.70 0.1K
13:19 3,168.10 3,168.10 3,168.10 3,168.10 0.0K
13:20 3,169.80 3,169.80 3,168.00 3,169.00 0.2K
13:21 3,166.30 3,166.30 3,166.30 3,166.30 0.0K
13:22 3,163.90 3,163.90 3,163.90 3,163.90 0.0K
13:23 3,166.30 3,166.30 3,166.30 3,166.30 0.0K
13:24 3,166.20 3,167.90 3,166.20 3,167.90 0.1K
13:25 3,166.20 3,166.20 3,165.70 3,165.70 0.0K
13:26 3,165.70 3,165.70 3,165.70 3,165.70 0.0K
13:27 3,162.90 3,164.90 3,162.90 3,164.90 0.1K
13:28 3,164.50 3,164.50 3,164.50 3,164.50 0.0K
13:29 3,164.60 3,164.60 3,164.50 3,164.50 0.0K
13:30 3,164.40 3,164.40 3,164.40 3,164.40 0.0K
13:31 3,164.40 3,164.40 3,164.40 3,164.40 0.0K
13:32 3,163.10 3,164.50 3,163.10 3,164.50 0.0K
13:33 3,164.50 3,164.50 3,163.10 3,163.10 0.0K
13:34 3,162.30 3,163.90 3,162.30 3,163.90 0.0K
13:35 3,162.00 3,162.00 3,160.50 3,161.00 0.3K
13:36 3,162.30 3,163.30 3,162.30 3,163.30 0.0K
13:37 3,163.30 3,163.30 3,163.30 3,163.30 0.0K
13:38 3,163.10 3,163.10 3,161.30 3,163.10 0.0K
13:39 3,162.90 3,162.90 3,162.90 3,162.90 0.0K
13:40 3,162.90 3,162.90 3,162.90 3,162.90 0.0K
13:42 3,162.00 3,162.90 3,162.00 3,162.90 0.0K
13:43 3,163.00 3,163.00 3,163.00 3,163.00 0.0K
13:44 3,163.00 3,163.00 3,163.00 3,163.00 0.0K
13:45 3,163.00 3,163.00 3,163.00 3,163.00 0.0K
13:46 3,163.70 3,163.70 3,163.10 3,163.10 0.0K
13:47 3,163.10 3,163.10 3,163.10 3,163.10 0.0K
13:48 3,163.10 3,163.30 3,163.10 3,163.30 0.1K
13:49 3,163.30 3,163.30 3,163.30 3,163.30 0.0K
13:50 3,162.00 3,162.00 3,162.00 3,162.00 0.0K
13:51 3,162.00 3,162.00 3,162.00 3,162.00 0.0K
13:52 3,163.30 3,163.30 3,162.00 3,163.30 0.0K
13:53 3,161.50 3,161.50 3,161.50 3,161.50 0.1K
13:55 3,161.50 3,161.50 3,161.50 3,161.50 0.0K
13:56 3,163.30 3,163.30 3,161.60 3,163.30 0.0K
13:57 3,161.60 3,161.60 3,161.60 3,161.60 0.0K
13:58 3,163.30 3,163.30 3,161.80 3,161.80 0.0K
13:59 3,163.30 3,163.30 3,161.80 3,161.80 0.0K
14:01 3,161.80 3,163.30 3,161.80 3,163.30 0.0K
14:02 3,163.20 3,163.20 3,163.20 3,163.20 0.0K
14:03 3,163.20 3,163.20 3,163.20 3,163.20 0.0K
14:04 3,163.20 3,163.20 3,163.20 3,163.20 0.0K
14:05 3,163.20 3,163.20 3,163.20 3,163.20 0.0K
14:06 3,161.80 3,164.30 3,161.80 3,164.30 0.2K
14:07 3,164.00 3,164.30 3,164.00 3,164.00 0.0K
14:08 3,164.30 3,164.30 3,163.90 3,163.90 0.1K
14:10 3,163.20 3,163.20 3,163.20 3,163.20 0.1K
14:11 3,162.10 3,163.20 3,162.10 3,163.20 0.0K
14:12 3,163.20 3,163.20 3,162.90 3,162.90 0.0K
14:13 3,162.90 3,162.90 3,162.90 3,162.90 0.0K
14:14 3,161.00 3,162.90 3,161.00 3,162.90 0.1K
14:15 3,161.90 3,162.00 3,161.50 3,161.50 0.1K
14:16 3,161.50 3,161.50 3,161.50 3,161.50 0.0K
14:17 3,161.00 3,161.00 3,161.00 3,161.00 0.0K
14:18 3,161.00 3,161.00 3,161.00 3,161.00 0.1K
14:19 3,161.00 3,161.00 3,161.00 3,161.00 0.1K
14:20 3,161.00 3,161.00 3,161.00 3,161.00 0.0K
14:21 3,160.10 3,162.00 3,160.10 3,162.00 0.1K
14:22 3,167.70 3,171.90 3,167.70 3,170.40 2.5K
14:23 3,174.10 3,175.00 3,173.00 3,173.00 0.2K
14:24 3,172.90 3,172.90 3,172.90 3,172.90 0.0K
14:25 3,172.90 3,174.50 3,172.90 3,173.00 0.1K
14:26 3,174.80 3,175.00 3,173.00 3,174.80 0.1K
14:27 3,174.80 3,175.00 3,174.00 3,174.00 0.0K
14:28 3,174.00 3,174.00 3,174.00 3,174.00 0.0K
14:29 3,174.00 3,175.00 3,174.00 3,175.00 0.1K
14:30 3,175.10 3,175.10 3,173.00 3,174.90 0.1K
14:31 3,174.00 3,174.00 3,174.00 3,174.00 0.1K
14:32 3,175.00 3,175.00 3,172.20 3,175.00 0.1K
14:33 3,176.50 3,176.50 3,173.30 3,174.90 0.0K
14:34 3,174.70 3,174.70 3,172.00 3,172.00 0.0K
14:35 3,171.40 3,174.30 3,171.40 3,173.80 0.1K
14:36 3,174.60 3,174.60 3,174.60 3,174.60 0.1K
14:37 3,177.00 3,183.30 3,177.00 3,183.30 0.2K
14:38 3,181.50 3,181.50 3,180.50 3,180.50 0.1K
14:39 3,180.50 3,180.50 3,179.20 3,180.50 0.1K
14:40 3,180.50 3,181.50 3,180.50 3,181.50 0.1K
14:41 3,180.10 3,183.70 3,180.10 3,183.70 0.3K
14:42 3,184.70 3,188.00 3,184.70 3,185.70 0.0K
14:44 3,185.70 3,186.00 3,185.70 3,186.00 0.1K
14:45 3,187.00 3,188.00 3,186.00 3,188.00 0.2K
14:46 3,188.10 3,188.10 3,186.30 3,186.30 0.1K
14:47 3,186.30 3,186.30 3,186.30 3,186.30 0.0K
14:48 3,186.30 3,188.00 3,186.30 3,188.00 0.0K
14:49 3,188.00 3,188.00 3,186.30 3,188.00 0.0K
14:51 3,188.00 3,188.00 3,186.30 3,186.30 0.0K
14:52 3,186.30 3,191.00 3,186.30 3,191.00 0.4K
14:53 3,187.60 3,188.10 3,185.70 3,187.40 0.0K
14:54 3,187.40 3,187.90 3,187.00 3,187.00 0.1K
14:55 3,187.00 3,187.90 3,187.00 3,187.90 0.0K
14:56 3,187.30 3,188.00 3,187.30 3,188.00 0.1K
14:57 3,189.00 3,189.00 3,188.00 3,188.00 0.1K
14:58 3,189.40 3,189.40 3,188.00 3,189.40 0.1K
14:59 3,189.40 3,191.30 3,188.10 3,188.60 0.2K
15:00 3,189.10 3,191.90 3,189.10 3,190.50 0.2K
15:01 3,190.20 3,190.20 3,188.10 3,188.90 0.3K
15:02 3,189.50 3,191.50 3,189.50 3,191.20 0.1K
15:03 3,191.20 3,191.50 3,190.00 3,190.00 0.2K
15:04 3,190.00 3,190.30 3,190.00 3,190.00 0.1K
15:05 3,190.00 3,191.00 3,189.90 3,190.00 0.2K
15:06 3,190.00 3,191.00 3,189.90 3,190.10 0.1K
15:07 3,190.10 3,191.00 3,189.20 3,191.00 0.3K
15:08 3,189.30 3,191.50 3,189.30 3,191.50 0.1K
15:09 3,190.00 3,191.40 3,189.80 3,191.40 0.2K
15:10 3,190.00 3,190.00 3,189.10 3,189.90 0.3K
15:11 3,189.10 3,189.10 3,185.40 3,186.70 0.3K
15:12 3,186.70 3,190.00 3,185.70 3,188.90 0.2K
15:13 3,191.20 3,191.20 3,188.90 3,190.00 0.4K
15:14 3,189.20 3,189.20 3,189.00 3,189.10 0.1K
15:15 3,190.00 3,190.30 3,189.10 3,190.00 0.1K
15:16 3,190.00 3,191.20 3,189.30 3,191.00 0.2K
15:17 3,190.00 3,190.00 3,187.80 3,187.80 0.3K
15:18 3,187.90 3,187.90 3,187.50 3,187.50 0.3K
15:19 3,187.80 3,191.00 3,187.80 3,189.10 0.3K
15:20 3,188.70 3,188.80 3,188.10 3,188.80 0.7K
15:21 3,186.30 3,190.00 3,186.00 3,190.00 0.3K
15:22 3,188.80 3,189.80 3,186.90 3,188.50 0.1K
15:23 3,188.50 3,189.90 3,187.00 3,187.00 0.4K
15:24 3,187.00 3,187.20 3,186.80 3,186.90 0.2K
15:25 3,186.90 3,188.50 3,186.90 3,187.40 0.3K
15:26 3,187.10 3,187.10 3,186.00 3,186.00 0.4K
15:27 3,186.00 3,187.00 3,186.00 3,186.00 0.7K
15:28 3,186.40 3,187.00 3,185.00 3,186.00 0.1K
15:29 3,186.70 3,188.50 3,180.00 3,188.50 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 3,161.30 3,187.90 3,138.00 3,179.30 0.1M
2025-10-03 3,160.00 3,192.00 3,141.00 3,188.50 0.1M
2025-10-01 3,170.30 3,190.50 3,149.30 3,165.20 0.0M
2025-09-30 3,154.90 3,195.00 3,139.10 3,170.30 0.1M
2025-09-29 3,227.70 3,227.70 3,121.00 3,131.50 0.1M
2025-09-26 3,229.80 3,229.80 3,162.30 3,197.70 0.1M
2025-09-25 3,317.20 3,326.50 3,222.00 3,233.10 0.1M
2025-09-24 3,375.00 3,375.00 3,307.30 3,317.20 0.1M
2025-09-23 3,322.00 3,398.40 3,298.00 3,358.80 0.2M
2025-09-22 3,339.00 3,339.00 3,260.00 3,269.80 0.0M
2025-09-19 3,344.90 3,365.00 3,289.40 3,307.60 0.1M
2025-09-18 3,321.00 3,376.20 3,306.00 3,330.00 0.1M
2025-09-17 3,334.90 3,366.40 3,301.00 3,311.40 0.1M
2025-09-16 3,322.90 3,342.00 3,305.00 3,318.80 0.0M
2025-09-15 3,317.10 3,340.50 3,288.80 3,314.90 0.1M
2025-09-12 3,320.00 3,339.90 3,305.00 3,311.50 0.1M
2025-09-11 3,370.00 3,381.90 3,313.90 3,342.80 0.1M
2025-09-10 3,390.10 3,490.00 3,361.10 3,366.00 0.3M
2025-09-09 3,330.10 3,398.50 3,301.50 3,312.30 0.2M
2025-09-08 3,328.00 3,364.90 3,288.40 3,320.90 0.1M
2025-09-05 3,340.00 3,345.00 3,257.50 3,292.70 0.1M
2025-09-04 3,280.10 3,366.00 3,264.00 3,341.90 0.1M
2025-09-03 3,282.20 3,293.50 3,236.90 3,260.00 0.1M
2025-09-02 3,243.60 3,288.80 3,204.80 3,282.20 0.1M
2025-09-01 3,223.10 3,232.10 3,171.00 3,210.60 0.1M
2025-08-29 3,192.00 3,223.10 3,158.90 3,207.60 0.2M
2025-08-28 3,280.30 3,380.00 3,169.60 3,186.70 0.4M
2025-08-26 3,240.00 3,350.00 3,219.60 3,258.70 5.2M
2025-08-25 3,264.50 3,287.80 3,231.00 3,271.50 0.2M
2025-08-22 3,248.00 3,275.10 3,220.80 3,259.00 0.2M
2025-08-21 3,230.50 3,250.00 3,137.00 3,237.20 0.4M
2025-08-20 3,321.00 3,321.00 3,225.00 3,233.30 0.1M
2025-08-19 3,276.60 3,318.30 3,262.00 3,305.20 0.1M
2025-08-18 3,307.90 3,325.00 3,263.80 3,276.60 0.1M
2025-08-14 3,287.10 3,312.00 3,264.30 3,274.30 0.1M
2025-08-13 3,330.00 3,335.00 3,201.10 3,300.90 0.3M
2025-08-12 3,290.00 3,320.00 3,273.60 3,297.90 0.1M
2025-08-11 3,250.00 3,306.50 3,225.70 3,273.60 0.1M
2025-08-08 3,325.00 3,326.00 3,232.10 3,272.70 0.2M
2025-08-07 3,441.50 3,447.00 3,281.80 3,328.20 0.2M
2025-08-06 3,558.00 3,588.00 3,441.50 3,454.20 0.1M
2025-08-05 3,547.00 3,576.50 3,455.00 3,557.00 0.2M
2025-08-04 3,790.00 3,825.50 3,520.00 3,539.00 0.2M
2025-08-01 3,940.40 3,950.00 3,760.00 3,778.70 0.2M
2025-07-31 3,790.00 3,975.00 3,737.00 3,940.40 0.2M
2025-07-30 3,795.00 3,850.00 3,786.70 3,837.10 0.1M
2025-07-29 3,713.00 3,794.00 3,691.30 3,778.60 0.1M
2025-07-28 3,751.50 3,779.20 3,691.20 3,722.70 0.0M
2025-07-25 3,850.00 3,850.00 3,720.80 3,739.00 0.1M
2025-07-24 3,889.00 3,930.00 3,831.20 3,850.40 0.1M
2025-07-23 3,940.00 3,957.70 3,840.00 3,869.20 0.1M
2025-07-22 3,904.00 4,003.10 3,874.20 3,944.50 0.2M
2025-07-21 3,890.10 3,938.10 3,838.30 3,903.10 0.1M
2025-07-18 3,906.90 3,960.00 3,860.00 3,888.40 0.4M
2025-07-17 3,701.00 4,091.80 3,701.00 3,885.90 4.0M
2025-07-16 3,495.00 3,747.00 3,485.10 3,645.80 0.8M
2025-07-15 3,459.80 3,481.00 3,435.50 3,479.40 0.0M
2025-07-14 3,430.40 3,474.80 3,420.00 3,444.20 0.1M
2025-07-11 3,407.50 3,486.00 3,407.50 3,465.00 0.1M
2025-07-10 3,432.00 3,455.40 3,412.00 3,434.40 0.0M
2025-07-09 3,432.70 3,459.50 3,412.20 3,426.40 0.0M
2025-07-08 3,426.00 3,475.00 3,384.10 3,453.50 0.1M
2025-07-07 3,455.00 3,506.30 3,421.00 3,446.20 0.1M
2025-07-04 3,485.00 3,498.00 3,430.00 3,458.50 0.0M
2025-07-03 3,429.70 3,583.70 3,420.90 3,483.90 0.3M
2025-07-02 3,387.60 3,494.00 3,349.60 3,412.20 0.2M
2025-07-01 3,428.60 3,461.20 3,340.00 3,356.70 0.1M
2025-06-30 3,360.00 3,452.00 3,360.00 3,419.30 0.2M
2025-06-27 3,464.00 3,464.00 3,331.00 3,347.80 0.3M
2025-06-26 3,452.00 3,510.00 3,445.00 3,463.00 0.1M
2025-06-25 3,464.90 3,485.90 3,407.00 3,444.50 0.1M
2025-06-24 3,480.00 3,489.90 3,407.00 3,459.30 0.2M
2025-06-23 3,400.00 3,505.00 3,390.20 3,477.70 0.1M
2025-06-20 3,535.80 3,547.70 3,354.00 3,423.10 0.5M
2025-06-19 3,527.40 3,620.00 3,509.50 3,535.80 0.1M
2025-06-18 3,474.60 3,527.20 3,441.00 3,508.80 0.0M
2025-06-17 3,532.00 3,554.70 3,461.00 3,474.60 0.0M
2025-06-16 3,532.70 3,570.00 3,473.60 3,531.50 0.0M
2025-06-13 3,488.10 3,591.90 3,462.30 3,550.80 0.0M
2025-06-12 3,552.00 3,606.00 3,535.00 3,570.60 0.1M
2025-06-11 3,571.70 3,659.90 3,534.90 3,550.60 0.3M
2025-06-10 3,598.00 3,598.00 3,544.70 3,557.00 0.1M
2025-06-09 3,563.90 3,604.70 3,520.80 3,562.60 0.4M
2025-06-06 3,531.40 3,564.50 3,507.30 3,532.40 0.0M
2025-06-05 3,550.00 3,566.60 3,506.40 3,531.40 0.1M
2025-06-04 3,394.70 3,528.20 3,384.90 3,515.00 0.3M
2025-06-03 3,460.00 3,470.00 3,364.10 3,390.30 0.1M
2025-06-02 3,415.20 3,475.00 3,405.10 3,448.70 0.1M
2025-05-30 3,429.40 3,468.50 3,355.00 3,388.20 0.2M
2025-05-29 3,535.00 3,535.00 3,395.00 3,418.40 0.1M
2025-05-28 3,474.00 3,505.50 3,458.50 3,485.70 0.1M
2025-05-27 3,497.90 3,499.50 3,435.00 3,451.70 0.1M
2025-05-26 3,564.80 3,564.80 3,471.00 3,483.20 0.1M
2025-05-23 3,618.00 3,618.00 3,531.10 3,548.00 0.0M
2025-05-22 3,560.00 3,631.30 3,529.00 3,597.00 0.1M
2025-05-21 3,518.80 3,574.00 3,502.30 3,542.80 0.1M
2025-05-20 3,554.60 3,578.80 3,488.00 3,501.80 0.1M
2025-05-19 3,450.00 3,605.40 3,443.90 3,512.90 0.2M
2025-05-16 3,429.80 3,465.00 3,414.90 3,426.60 0.1M
2025-05-15 3,415.00 3,489.70 3,405.10 3,429.80 0.1M
2025-05-14 3,350.00 3,428.00 3,332.90 3,405.10 0.4M
2025-05-13 3,309.80 3,400.00 3,289.80 3,320.80 0.2M
2025-05-12 3,402.50 3,405.10 3,232.10 3,299.30 0.2M
2025-05-09 3,103.70 3,252.00 3,085.70 3,239.10 0.1M
2025-05-08 3,274.00 3,274.00 3,140.00 3,156.10 0.1M
2025-05-07 3,181.00 3,250.00 3,144.60 3,243.10 0.0M
2025-05-06 3,255.10 3,298.40 3,186.00 3,219.40 0.0M
2025-05-05 3,261.30 3,271.30 3,228.10 3,249.70 0.0M
2025-05-02 3,284.90 3,305.00 3,230.00 3,241.20 0.1M
2025-04-30 3,346.50 3,394.80 3,221.00 3,291.30 0.1M
2025-04-29 3,438.00 3,438.00 3,328.00 3,346.40 0.1M
2025-04-28 3,444.00 3,524.00 3,394.30 3,410.70 0.1M
2025-04-25 3,628.80 3,628.80 3,410.10 3,444.00 0.1M
2025-04-24 3,497.00 3,728.50 3,497.00 3,636.20 0.5M
2025-04-23 3,470.00 3,481.00 3,402.00 3,449.60 0.0M
2025-04-22 3,421.60 3,481.00 3,421.00 3,448.90 0.1M
2025-04-21 3,438.90 3,450.80 3,385.00 3,421.60 0.0M
2025-04-17 3,335.00 3,412.60 3,311.50 3,394.40 0.0M
2025-04-16 3,240.00 3,406.00 3,221.50 3,366.40 0.1M
2025-04-15 3,179.20 3,261.90 3,112.90 3,245.60 0.1M
2025-04-11 3,192.50 3,192.50 3,076.00 3,085.45 0.1M
2025-04-09 3,242.85 3,242.85 3,052.05 3,072.40 0.2M
2025-04-08 3,293.00 3,365.95 3,202.20 3,221.95 0.1M
2025-04-07 3,011.95 3,353.95 3,011.95 3,253.50 0.1M
2025-04-04 3,550.00 3,588.00 3,450.00 3,546.20 0.0M
2025-04-03 3,548.25 3,599.00 3,518.00 3,549.65 0.1M
2025-04-02 3,524.00 3,634.35 3,505.05 3,548.25 0.1M
2025-04-01 3,635.00 3,638.50 3,532.25 3,550.00 0.0M
2025-03-28 3,776.75 3,776.75 3,626.00 3,654.10 0.1M
2025-03-27 3,477.65 3,950.00 3,428.05 3,776.75 0.2M
2025-03-26 3,580.80 3,589.75 3,450.00 3,477.65 0.1M
2025-03-25 3,522.00 3,673.15 3,481.75 3,567.40 0.4M
2025-03-24 3,515.00 3,523.85 3,459.80 3,464.05 0.1M
2025-03-21 3,528.00 3,585.00 3,462.00 3,496.10 0.2M
2025-03-20 3,410.00 3,620.60 3,401.15 3,527.70 0.3M
2025-03-19 3,304.75 3,444.85 3,300.50 3,385.70 0.1M
2025-03-18 3,257.10 3,336.70 3,234.95 3,277.30 0.1M
2025-03-17 3,400.05 3,402.50 3,209.35 3,240.30 0.2M
2025-03-13 3,301.50 3,481.60 3,238.00 3,370.70 0.4M
2025-03-12 3,265.00 3,358.50 3,196.00 3,262.20 0.1M
2025-03-11 3,332.70 3,372.00 3,240.05 3,275.00 0.1M
2025-03-10 3,386.20 3,480.95 3,314.50 3,332.70 0.1M
2025-03-07 3,280.05 3,392.00 3,280.05 3,359.80 0.1M
2025-03-06 3,235.95 3,388.50 3,235.95 3,300.00 0.1M
2025-03-05 3,204.00 3,248.40 3,187.10 3,237.00 0.1M
2025-03-04 3,136.10 3,284.40 3,125.80 3,204.45 0.1M
2025-03-03 3,263.05 3,303.95 3,167.50 3,201.75 0.1M
2025-02-28 3,206.90 3,395.00 3,134.05 3,248.50 0.4M
2025-02-27 3,195.00 3,230.00 3,141.75 3,191.00 0.1M
2025-02-25 3,250.00 3,293.40 3,193.30 3,200.65 0.1M
2025-02-24 3,254.00 3,326.80 3,210.15 3,285.20 0.1M
2025-02-21 3,330.00 3,388.00 3,254.15 3,321.55 0.1M
2025-02-20 3,321.00 3,409.95 3,293.20 3,328.55 0.2M
2025-02-19 3,147.50 3,443.95 3,134.20 3,339.65 0.4M
2025-02-18 3,039.95 3,249.00 2,983.65 3,211.75 0.4M
2025-02-17 3,080.00 3,107.70 2,950.05 3,011.45 0.1M
2025-02-14 3,141.00 3,203.00 3,051.15 3,109.00 0.1M
2025-02-13 3,167.50 3,260.50 3,163.10 3,177.50 0.1M
2025-02-12 3,133.00 3,257.70 3,062.00 3,181.60 0.2M
2025-02-11 3,246.00 3,262.50 3,103.00 3,165.30 0.1M
2025-02-10 3,351.00 3,387.10 3,260.00 3,278.90 0.1M
2025-02-07 3,292.00 3,424.00 3,265.00 3,388.05 0.1M
2025-02-06 3,349.65 3,356.90 3,233.60 3,315.50 0.2M
2025-02-05 3,456.00 3,500.00 3,325.00 3,345.05 0.3M
2025-02-04 3,650.15 3,689.95 3,456.00 3,542.05 0.3M
2025-02-03 3,790.05 3,790.05 3,529.95 3,575.75 0.3M
2025-02-01 3,859.95 3,899.90 3,775.05 3,876.40 0.0M
2025-01-31 3,692.75 3,992.60 3,648.05 3,863.60 0.1M
2025-01-30 3,760.95 3,767.65 3,662.85 3,683.25 0.0M
2025-01-29 3,632.40 3,799.90 3,620.20 3,760.95 0.1M
2025-01-28 3,580.10 3,674.50 3,460.10 3,632.40 0.1M
2025-01-27 3,714.00 3,714.00 3,550.10 3,595.55 0.1M
2025-01-24 3,802.05 3,835.00 3,690.10 3,722.10 0.0M
2025-01-23 3,727.85 3,827.95 3,702.10 3,802.05 0.1M
2025-01-22 3,899.05 3,917.80 3,705.05 3,742.15 0.1M
2025-01-21 3,963.05 3,972.85 3,862.45 3,899.05 0.1M
2025-01-20 3,964.00 4,048.75 3,901.65 3,963.05 0.1M
2025-01-17 4,038.45 4,246.80 3,906.45 3,964.00 0.3M
2025-01-16 4,001.00 4,087.45 3,805.00 4,045.15 0.3M
2025-01-15 3,794.40 4,180.00 3,747.60 4,014.90 0.2M
2025-01-14 3,635.80 3,815.00 3,635.80 3,736.00 0.1M
2025-01-13 3,767.35 3,811.50 3,613.05 3,635.80 0.1M
2025-01-10 3,900.25 3,924.00 3,720.00 3,767.35 0.2M
2025-01-09 4,000.00 4,003.95 3,876.65 3,900.25 0.0M
2025-01-08 4,133.40 4,133.40 3,970.00 3,982.30 0.1M
2025-01-07 4,181.85 4,204.80 4,081.55 4,097.40 0.1M
2025-01-06 4,197.00 4,220.25 4,134.90 4,153.55 0.1M
2025-01-03 4,098.70 4,316.95 4,090.00 4,139.70 0.3M
2025-01-02 3,961.35 4,149.95 3,956.00 4,058.10 0.2M
2025-01-01 4,061.65 4,061.65 3,901.05 3,933.45 0.1M