WPP PLC

WPP
🏛️ 英国 →
357.80
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
08:00 351.20 351.60 351.20 351.60 36.5K
08:01 352.10 352.10 352.10 352.10 7.4K
08:02 350.80 350.80 350.80 350.80 8.4K
08:03 350.80 350.90 350.57 350.90 11.0K
08:04 350.75 351.00 350.54 351.00 1.4K
08:05 350.70 350.90 350.70 350.90 4.9K
08:06 351.50 351.90 351.50 351.90 14.9K
08:07 352.50 352.50 352.50 352.50 2.0K
08:08 352.90 353.40 352.70 353.40 23.7K
08:09 353.50 353.80 353.40 353.70 9.4K
08:10 353.90 354.20 353.80 354.20 6.5K
08:11 354.20 354.50 354.10 354.30 14.2K
08:12 354.30 354.30 353.60 353.90 14.4K
08:13 354.00 354.30 353.60 354.30 9.5K
08:14 354.00 354.00 353.00 353.00 12.5K
08:15 352.70 353.30 352.70 353.00 4.5K
08:16 352.90 353.20 352.90 353.20 6.5K
08:17 353.20 353.20 352.77 352.77 3.0K
08:18 353.10 353.10 351.60 351.80 24.7K
08:19 351.40 351.50 351.40 351.50 1.7K
08:20 351.50 351.50 351.50 351.50 1.0K
08:21 351.50 351.80 351.40 351.40 4.3K
08:22 351.70 352.00 351.55 351.80 0.4K
08:23 351.80 351.80 351.40 351.49 3.6K
08:24 351.50 351.60 351.40 351.60 2.8K
08:25 351.40 351.90 351.40 351.80 10.5K
08:26 351.90 352.40 351.90 352.40 2.9K
08:27 352.80 353.10 352.80 352.80 9.7K
08:28 352.90 352.90 352.40 352.70 6.4K
08:29 352.70 352.80 352.70 352.80 0.3K
08:30 353.00 353.00 352.70 352.70 3.3K
08:31 352.90 353.30 352.60 353.30 11.1K
08:32 353.40 354.00 353.30 353.50 13.8K
08:33 353.30 353.30 353.30 353.30 3.4K
08:35 353.10 353.20 352.90 353.10 9.2K
08:36 353.00 353.00 352.90 353.00 4.2K
08:37 352.90 353.00 352.80 353.00 1.6K
08:38 353.00 353.10 353.00 353.00 2.3K
08:39 353.05 353.10 353.05 353.10 2.8K
08:40 352.90 353.10 352.90 353.10 5.5K
08:42 353.30 353.30 353.30 353.30 0.0K
08:43 353.10 353.30 353.10 353.30 1.6K
08:44 353.30 353.40 353.30 353.40 6.6K
08:45 353.10 353.10 353.10 353.10 0.2K
08:46 353.10 353.40 353.10 353.20 0.5K
08:47 353.40 353.40 353.10 353.32 13.4K
08:48 353.50 353.90 353.50 353.90 2.3K
08:49 354.10 354.10 354.10 354.10 7.0K
08:50 354.20 354.20 354.00 354.00 2.4K
08:52 353.90 353.90 353.90 353.90 0.0K
08:53 353.60 353.90 353.60 353.90 0.1K
08:54 353.70 353.70 353.40 353.60 9.9K
08:55 353.50 353.50 353.30 353.30 1.3K
08:56 353.30 353.30 353.20 353.20 2.5K
08:57 353.30 355.02 353.30 355.02 7.7K
08:58 353.20 353.40 353.20 353.40 2.3K
08:59 353.10 353.30 353.10 353.30 2.7K
09:00 353.20 353.20 352.90 353.20 2.5K
09:01 353.10 353.10 352.60 352.60 1.3K
09:02 352.90 353.00 352.80 352.80 3.8K
09:03 353.10 353.10 353.10 353.10 0.0K
09:04 353.10 353.10 353.10 353.10 0.0K
09:05 353.10 353.10 353.10 353.10 0.0K
09:06 353.00 353.00 353.00 353.00 3.0K
09:07 353.10 353.10 352.90 352.90 0.1K
09:08 353.10 353.40 353.10 353.40 1.0K
09:09 353.50 353.80 353.50 353.80 3.1K
09:10 353.90 353.90 353.90 353.90 0.1K
09:11 353.60 354.00 353.60 354.00 0.1K
09:12 353.90 353.90 353.82 353.82 2.8K
09:13 353.90 353.95 353.90 353.95 0.8K
09:14 354.00 354.00 354.00 354.00 0.0K
09:15 354.50 354.70 354.40 354.40 20.5K
09:16 354.60 354.60 354.16 354.28 2.4K
09:17 354.50 354.50 354.50 354.50 0.1K
09:18 354.70 354.70 354.70 354.70 1.9K
09:19 354.50 354.60 354.40 354.40 2.5K
09:20 354.30 354.30 354.23 354.23 0.9K
09:21 354.00 354.00 353.50 353.70 1.7K
09:22 353.80 353.80 353.80 353.80 0.0K
09:23 353.80 353.90 353.80 353.90 6.9K
09:25 353.70 353.90 353.70 353.90 7.7K
09:26 354.30 354.30 354.00 354.00 1.1K
09:27 354.00 354.00 353.80 353.90 3.7K
09:29 353.80 353.90 353.80 353.90 2.7K
09:30 353.90 354.00 353.90 354.00 0.1K
09:31 354.20 354.50 354.10 354.40 35.2K
09:32 354.00 354.20 354.00 354.20 1.2K
09:34 354.10 354.20 354.10 354.20 1.2K
09:35 354.20 354.20 354.07 354.07 0.6K
09:36 354.20 354.20 354.20 354.20 0.0K
09:37 354.20 354.20 354.02 354.02 0.9K
09:38 353.90 354.20 353.90 354.20 4.0K
09:39 354.30 354.30 354.30 354.30 0.0K
09:40 354.30 354.30 354.30 354.30 0.8K
09:42 354.00 354.00 354.00 354.00 0.1K
09:43 354.00 354.00 354.00 354.00 1.2K
09:44 353.80 353.90 353.73 353.90 2.7K
09:45 353.80 353.80 353.80 353.80 0.0K
09:46 353.70 353.70 353.60 353.60 2.2K
09:47 353.40 353.60 353.20 353.40 2.9K
09:48 353.40 353.40 353.40 353.40 2.4K
09:50 353.40 353.40 353.30 353.30 1.9K
09:51 353.30 353.40 353.30 353.40 4.7K
09:53 353.50 353.50 353.50 353.50 1.4K
09:54 353.50 353.50 353.30 353.30 0.0K
09:55 353.30 353.30 353.30 353.30 1.0K
09:56 353.30 353.30 353.30 353.30 2.9K
09:57 353.40 353.40 353.20 353.20 1.2K
09:58 353.40 353.40 353.20 353.30 7.4K
09:59 353.30 353.30 353.30 353.30 0.9K
10:00 353.10 353.20 353.10 353.20 1.5K
10:01 353.20 353.20 353.20 353.20 0.0K
10:03 353.10 353.20 353.10 353.20 8.7K
10:04 353.20 353.20 353.20 353.20 0.0K
10:05 353.30 354.00 353.30 354.00 7.9K
10:06 354.10 354.10 354.10 354.10 0.0K
10:07 353.90 353.90 353.90 353.90 1.9K
10:08 353.80 353.80 353.80 353.80 0.0K
10:10 354.10 354.10 353.90 354.10 0.4K
10:11 354.10 354.10 354.00 354.00 0.7K
10:12 354.00 354.00 353.80 353.80 0.0K
10:13 353.80 354.10 353.80 354.00 16.8K
10:14 354.00 354.40 354.00 354.40 5.8K
10:15 354.30 354.30 354.10 354.10 6.8K
10:16 354.10 354.10 354.00 354.00 1.2K
10:17 354.00 354.00 353.74 353.74 1.6K
10:18 353.80 353.80 353.80 353.80 0.0K
10:19 354.20 354.20 354.20 354.20 4.2K
10:20 353.92 354.10 353.90 354.10 3.8K
10:21 354.00 354.00 354.00 354.00 0.0K
10:22 354.00 354.00 354.00 354.00 0.5K
10:23 354.00 354.00 353.80 353.92 0.6K
10:24 353.70 353.81 353.60 353.80 3.4K
10:25 353.70 353.70 353.70 353.70 0.0K
10:26 353.70 353.70 353.65 353.65 0.9K
10:27 353.90 354.10 353.90 353.90 11.1K
10:28 353.80 354.10 353.80 353.90 0.1K
10:29 354.10 354.20 354.10 354.15 3.8K
10:30 354.20 354.40 354.10 354.10 5.4K
10:32 354.40 354.40 354.10 354.10 0.1K
10:33 354.40 354.40 354.40 354.40 0.0K
10:34 354.40 354.40 354.33 354.33 1.4K
10:35 354.10 354.10 354.10 354.10 2.1K
10:36 354.00 354.20 354.00 354.20 0.9K
10:37 354.00 354.40 354.00 354.40 5.1K
10:38 354.20 354.20 354.20 354.20 0.1K
10:39 354.20 354.20 354.10 354.10 1.0K
10:40 354.00 354.10 353.90 353.90 2.5K
10:41 354.10 354.10 353.90 353.90 8.1K
10:42 354.00 354.00 354.00 354.00 0.0K
10:44 354.00 354.00 354.00 354.00 0.0K
10:45 353.80 354.00 353.80 354.00 5.8K
10:46 353.93 354.00 353.93 354.00 0.1K
10:47 354.00 354.00 354.00 354.00 0.0K
10:49 354.00 354.00 354.00 354.00 0.0K
10:50 354.00 354.00 354.00 354.00 0.0K
10:52 354.00 354.00 354.00 354.00 0.0K
10:53 353.80 353.80 353.80 353.80 0.0K
10:55 354.00 354.00 354.00 354.00 0.0K
10:56 354.20 354.20 354.20 354.20 11.2K
10:57 354.20 354.20 354.20 354.20 0.0K
10:58 354.10 354.10 354.10 354.10 0.0K
10:59 354.10 354.30 354.00 354.00 0.8K
11:00 354.40 354.40 354.00 354.26 13.1K
11:01 354.40 354.60 354.40 354.40 2.2K
11:02 354.60 354.60 354.40 354.50 35.0K
11:03 354.30 354.30 354.30 354.30 1.4K
11:05 354.40 354.40 354.10 354.10 3.8K
11:06 354.30 354.30 354.30 354.30 0.0K
11:07 354.10 354.10 354.00 354.00 2.7K
11:09 353.90 354.10 353.90 354.10 5.3K
11:10 354.10 354.20 354.00 354.10 3.9K
11:11 354.00 354.30 354.00 354.30 2.8K
11:12 354.30 354.30 354.25 354.25 0.4K
11:13 354.30 354.30 354.16 354.16 2.8K
11:14 354.30 354.30 354.30 354.30 0.1K
11:15 354.10 354.20 354.00 354.20 9.5K
11:16 354.30 354.30 354.30 354.30 0.7K
11:17 354.40 354.40 354.20 354.20 0.4K
11:18 354.10 354.30 354.00 354.00 4.5K
11:19 353.90 353.90 353.90 353.90 4.8K
11:20 354.10 354.10 354.10 354.10 0.0K
11:21 353.80 353.80 353.80 353.80 2.3K
11:22 353.70 353.70 353.70 353.70 0.9K
11:23 353.80 353.80 353.50 353.50 1.3K
11:25 353.30 353.30 353.30 353.30 0.0K
11:26 353.30 353.60 353.25 353.60 10.3K
11:28 353.60 353.60 353.40 353.40 0.0K
11:29 353.60 353.60 353.60 353.60 0.0K
11:30 353.40 353.40 353.40 353.40 0.0K
11:31 353.60 353.60 353.60 353.60 0.9K
11:32 353.40 353.40 353.30 353.30 0.3K
11:35 353.20 353.20 353.20 353.20 0.0K
11:36 353.40 353.40 353.40 353.40 0.0K
11:37 353.20 353.20 353.10 353.10 1.9K
11:38 353.80 353.80 353.80 353.80 6.7K
11:39 353.80 353.80 353.64 353.64 0.5K
11:40 353.80 353.90 353.80 353.90 0.4K
11:41 353.80 353.80 353.60 353.80 1.1K
11:42 353.80 353.80 353.50 353.50 1.0K
11:43 353.80 353.80 353.80 353.80 0.0K
11:47 353.80 353.80 353.76 353.76 0.1K
11:49 353.40 353.40 353.00 353.00 4.2K
11:50 353.00 353.00 352.80 352.80 5.5K
11:51 352.70 352.90 352.57 352.90 2.7K
11:52 352.90 352.90 352.90 352.90 0.3K
11:53 352.90 352.90 352.90 352.90 0.0K
11:54 353.00 353.00 353.00 353.00 0.0K
11:56 352.90 353.00 352.90 353.00 0.3K
11:57 353.00 353.00 352.50 352.70 4.7K
11:58 352.70 352.70 352.70 352.70 0.0K
11:59 352.70 352.70 352.60 352.60 1.2K
12:00 352.80 352.80 352.80 352.80 1.6K
12:01 352.60 352.80 352.60 352.80 1.0K
12:02 352.70 352.70 352.50 352.70 1.1K
12:03 352.70 352.70 352.60 352.60 0.6K
12:04 352.70 352.70 352.70 352.70 0.0K
12:05 352.70 352.70 352.40 352.40 2.0K
12:06 352.40 352.50 352.40 352.50 4.8K
12:07 352.40 352.50 352.40 352.40 0.5K
12:08 352.50 352.70 352.50 352.70 9.8K
12:09 352.70 352.70 352.70 352.70 0.2K
12:10 352.70 352.70 352.70 352.70 0.0K
12:11 352.70 352.70 352.60 352.60 0.1K
12:12 352.90 352.90 352.70 352.70 1.6K
12:14 352.80 352.80 352.50 352.50 1.1K
12:15 352.50 352.70 352.50 352.70 0.8K
12:16 352.60 352.70 352.60 352.70 1.5K
12:18 352.66 352.66 352.66 352.66 1.0K
12:19 352.70 352.90 352.60 352.60 14.2K
12:20 352.50 352.80 352.50 352.80 0.0K
12:21 352.60 352.60 352.60 352.60 0.0K
12:22 352.80 352.80 352.40 352.40 0.0K
12:23 352.40 352.70 352.40 352.70 2.1K
12:24 352.70 352.90 352.70 352.90 0.9K
12:25 352.80 353.10 352.80 353.00 0.9K
12:26 353.00 353.00 353.00 353.00 0.0K
12:27 353.00 353.10 353.00 353.10 1.7K
12:30 353.00 353.00 353.00 353.00 0.9K
12:31 352.90 353.06 352.90 353.06 5.0K
12:32 353.20 353.30 353.20 353.30 2.4K
12:33 353.10 353.10 353.10 353.10 0.0K
12:34 353.10 353.10 353.10 353.10 0.0K
12:35 353.26 353.26 353.26 353.26 0.3K
12:37 353.30 353.30 353.00 353.00 3.5K
12:38 353.00 353.00 353.00 353.00 0.2K
12:39 353.00 353.00 353.00 353.00 0.1K
12:40 353.00 353.10 353.00 353.10 5.2K
12:42 353.00 353.10 353.00 353.10 3.8K
12:43 353.10 353.10 353.10 353.10 0.0K
12:44 353.20 353.30 353.00 353.00 8.3K
12:45 353.16 353.16 352.90 352.90 2.9K
12:46 353.00 353.00 352.80 352.80 0.0K
12:47 353.20 353.30 353.20 353.30 5.0K
12:48 353.40 353.60 353.20 353.20 1.7K
12:50 353.40 353.40 353.20 353.20 0.0K
12:51 353.40 353.50 353.40 353.50 4.1K
12:52 353.50 353.80 353.50 353.80 5.6K
12:53 353.90 353.90 353.70 353.70 0.2K
12:55 354.00 354.30 353.95 354.30 4.2K
12:56 354.10 354.40 354.10 354.40 2.7K
12:57 354.50 354.50 354.50 354.50 0.0K
12:58 354.32 354.32 354.20 354.20 1.7K
13:00 354.00 354.20 354.00 354.00 1.2K
13:01 354.00 354.60 354.00 354.60 10.9K
13:02 354.46 354.70 354.46 354.58 8.3K
13:04 354.40 354.60 354.40 354.60 0.0K
13:06 354.40 354.40 354.40 354.40 0.0K
13:07 354.30 354.30 354.30 354.30 2.5K
13:08 354.20 354.20 354.10 354.10 0.5K
13:09 354.40 354.40 354.10 354.10 0.3K
13:10 354.40 354.40 354.10 354.10 0.5K
13:11 354.10 354.30 354.00 354.30 11.7K
13:12 354.18 354.30 354.18 354.30 2.3K
13:16 354.10 354.60 354.10 354.60 1.9K
13:17 354.50 354.50 354.50 354.50 0.0K
13:18 354.40 354.60 354.37 354.60 2.5K
13:20 354.60 354.70 354.60 354.70 0.4K
13:21 354.50 354.50 354.47 354.47 1.1K
13:22 354.40 354.60 354.40 354.50 3.5K
13:25 354.70 354.80 354.70 354.80 6.9K
13:26 354.50 354.50 354.50 354.50 0.0K
13:27 354.70 354.70 354.50 354.50 0.1K
13:29 354.80 354.80 354.50 354.68 5.8K
13:30 354.60 354.60 354.60 354.60 0.1K
13:31 354.40 354.50 354.20 354.40 8.9K
13:32 354.10 354.10 353.70 353.70 0.7K
13:33 353.60 353.80 353.60 353.60 1.4K
13:34 353.80 353.90 353.80 353.90 7.7K
13:35 354.00 354.00 354.00 354.00 0.1K
13:36 354.00 354.00 354.00 354.00 0.6K
13:37 354.30 354.50 354.30 354.50 9.4K
13:39 355.00 355.00 355.00 355.00 0.5K
13:40 355.00 355.00 354.90 354.90 1.6K
13:41 355.00 355.00 355.00 355.00 0.0K
13:42 355.00 355.10 355.00 355.10 2.8K
13:43 354.90 355.30 354.90 354.90 8.1K
13:44 355.10 355.10 355.10 355.10 7.2K
13:45 355.20 355.20 355.20 355.20 0.0K
13:46 354.90 355.00 354.80 354.81 122.7K
13:47 354.90 354.90 354.80 354.80 4.4K
13:48 354.80 354.80 354.30 354.40 51.4K
13:49 354.43 354.60 354.40 354.60 2.8K
13:50 354.50 354.70 354.50 354.70 10.7K
13:51 354.80 354.80 354.80 354.80 3.8K
13:52 354.40 354.70 354.40 354.60 6.5K
13:53 354.70 354.80 354.70 354.80 0.6K
13:54 354.50 354.50 354.50 354.50 0.5K
13:55 354.40 354.40 354.30 354.40 3.0K
13:56 354.50 354.50 354.20 354.20 1.0K
13:57 354.30 354.30 354.20 354.20 0.0K
13:58 354.22 354.52 354.22 354.50 17.2K
13:59 354.50 354.50 354.40 354.40 2.3K
14:00 354.42 354.42 354.20 354.20 1.9K
14:01 354.40 354.40 354.40 354.40 0.3K
14:02 354.10 354.10 354.10 354.10 0.8K
14:03 354.20 354.20 354.20 354.20 3.1K
14:04 354.00 354.00 354.00 354.00 0.0K
14:05 354.10 354.30 354.09 354.30 12.4K
14:06 354.50 354.50 354.50 354.50 4.3K
14:07 354.70 354.70 354.30 354.50 1.1K
14:09 354.40 354.40 354.40 354.40 0.0K
14:10 354.30 354.30 354.30 354.30 0.1K
14:11 354.50 354.70 354.50 354.70 11.8K
14:12 354.70 354.80 354.70 354.76 2.5K
14:13 354.80 354.80 354.70 354.70 0.4K
14:14 354.80 354.90 354.80 354.90 0.6K
14:15 354.60 354.80 354.50 354.50 13.8K
14:16 354.90 354.90 354.80 354.80 0.8K
14:17 354.70 354.90 354.70 354.90 0.0K
14:18 354.70 354.70 354.70 354.70 0.0K
14:19 354.90 355.40 354.90 355.26 12.4K
14:20 355.40 355.40 355.00 355.00 0.1K
14:21 355.29 355.30 355.20 355.20 2.4K
14:22 355.20 355.60 355.20 355.50 1.6K
14:23 355.60 355.60 355.30 355.60 0.5K
14:24 355.60 355.70 355.50 355.60 7.4K
14:25 355.80 355.90 355.80 355.90 9.3K
14:26 355.90 355.90 355.74 355.74 1.4K
14:27 355.70 355.80 355.70 355.70 7.3K
14:28 355.90 355.90 355.90 355.90 0.0K
14:29 355.90 355.90 355.70 355.90 0.5K
14:30 356.40 357.00 356.40 357.00 37.9K
14:31 356.50 356.80 356.20 356.80 13.6K
14:32 356.80 357.50 356.80 357.50 26.4K
14:33 357.50 357.50 357.30 357.30 1.6K
14:34 357.30 357.30 357.10 357.10 0.7K
14:35 357.00 357.20 357.00 357.00 2.7K
14:36 356.80 356.80 356.80 356.80 0.8K
14:37 356.60 356.70 356.60 356.70 4.2K
14:38 356.60 356.90 356.60 356.90 16.2K
14:39 356.90 357.20 356.90 357.20 0.5K
14:40 357.50 357.60 357.05 357.60 13.1K
14:41 357.80 357.80 357.50 357.80 1.4K
14:42 358.07 358.20 357.90 358.20 11.8K
14:43 357.90 358.30 357.90 358.30 0.9K
14:44 358.30 358.30 358.30 358.30 0.0K
14:45 358.00 358.00 358.00 358.00 3.6K
14:46 358.30 359.00 358.30 359.00 9.8K
14:47 359.00 359.00 358.90 358.90 11.2K
14:48 359.20 359.20 358.70 358.70 2.5K
14:49 358.90 358.90 358.90 358.90 1.2K
14:50 358.60 358.70 358.40 358.60 10.4K
14:51 358.50 358.70 358.30 358.60 5.7K
14:52 358.60 358.80 358.60 358.80 5.5K
14:53 359.10 359.10 359.07 359.07 1.6K
14:54 359.00 359.12 359.00 359.12 3.0K
14:55 359.20 359.20 359.20 359.20 0.9K
14:56 359.20 359.20 358.80 358.80 4.8K
14:57 358.80 359.10 358.80 359.10 14.3K
14:58 359.08 359.50 359.08 359.50 14.2K
14:59 359.50 359.80 359.50 359.60 3.7K
15:00 359.70 359.70 359.00 359.20 16.8K
15:01 359.20 359.20 359.20 359.20 0.0K
15:02 358.90 359.10 358.80 359.10 10.7K
15:03 359.10 359.10 358.70 359.10 6.6K
15:04 359.10 359.40 358.90 359.40 12.8K
15:05 359.40 359.80 359.40 359.70 13.2K
15:06 359.80 359.90 359.40 359.90 11.2K
15:07 360.00 360.00 360.00 360.00 1.6K
15:08 360.00 360.50 360.00 360.50 6.5K
15:09 359.90 360.10 359.70 359.70 2.8K
15:10 359.90 359.90 359.20 359.20 5.6K
15:11 359.50 359.90 359.40 359.70 22.6K
15:12 359.80 359.90 359.80 359.90 2.2K
15:13 359.70 359.75 359.50 359.50 1.6K
15:14 359.70 359.80 359.70 359.80 2.7K
15:15 360.10 360.10 359.60 359.60 14.5K
15:16 359.60 359.90 359.60 359.90 2.3K
15:17 359.90 359.90 359.90 359.90 0.1K
15:18 360.00 360.03 359.80 359.80 5.2K
15:20 359.60 359.90 359.57 359.90 16.2K
15:21 359.40 359.59 359.40 359.50 3.2K
15:22 359.50 359.50 359.30 359.40 1.0K
15:23 359.50 359.70 359.41 359.60 5.7K
15:24 359.30 359.40 359.30 359.40 7.1K
15:25 359.70 359.90 359.70 359.70 14.3K
15:26 359.71 360.00 359.71 359.90 3.3K
15:27 359.83 359.83 359.83 359.83 0.3K
15:28 360.20 360.20 360.00 360.00 3.0K
15:29 360.20 360.30 360.20 360.30 13.2K
15:30 359.70 359.70 359.20 359.20 21.6K
15:31 359.10 359.10 358.80 358.90 6.7K
15:32 358.70 358.80 358.68 358.80 12.3K
15:33 358.50 358.50 358.10 358.30 7.0K
15:34 358.40 358.40 358.20 358.20 18.2K
15:35 358.20 358.30 358.18 358.20 5.9K
15:36 358.30 358.40 358.30 358.40 3.6K
15:37 358.50 358.50 358.00 358.20 3.5K
15:38 358.00 358.20 358.00 358.10 1.0K
15:39 357.90 357.90 357.50 357.70 11.8K
15:40 357.40 357.50 357.40 357.50 5.4K
15:41 357.60 357.60 357.20 357.40 11.1K
15:42 357.30 357.30 357.00 357.30 5.1K
15:43 357.10 357.10 357.00 357.10 3.1K
15:44 357.20 357.20 357.10 357.20 11.9K
15:45 357.40 357.50 356.70 356.70 14.7K
15:46 356.80 356.90 356.80 356.90 0.8K
15:47 357.10 357.10 356.72 356.72 5.6K
15:49 356.90 356.90 356.70 356.70 8.8K
15:50 356.80 356.80 356.80 356.80 0.0K
15:51 356.80 357.00 356.70 356.80 21.9K
15:52 356.70 356.70 356.30 356.30 1.9K
15:53 356.20 356.20 356.20 356.20 2.5K
15:54 356.30 356.30 356.00 356.00 5.7K
15:55 355.70 356.20 355.70 356.20 14.4K
15:56 356.30 356.30 356.17 356.17 1.0K
15:57 356.30 356.30 356.30 356.30 0.0K
15:58 356.30 356.30 356.30 356.30 0.0K
15:59 356.30 356.30 356.10 356.10 2.0K
16:00 356.10 356.10 356.10 356.10 2.3K
16:01 356.10 356.10 355.90 355.90 6.4K
16:02 355.80 356.20 355.80 356.20 34.7K
16:03 356.20 356.20 356.20 356.20 0.0K
16:04 356.30 356.50 356.30 356.50 20.1K
16:05 356.40 356.60 356.40 356.47 3.9K
16:06 356.40 356.60 356.40 356.60 1.6K
16:07 356.70 356.70 356.60 356.70 2.8K
16:09 356.70 357.10 356.70 356.77 28.7K
16:10 356.70 356.70 356.60 356.60 2.3K
16:11 356.70 356.80 356.70 356.80 5.8K
16:12 356.70 357.00 356.70 357.00 1.8K
16:13 357.00 357.00 356.90 356.90 3.7K
16:14 356.80 357.00 356.60 356.60 6.9K
16:15 356.60 356.70 356.60 356.70 4.0K
16:16 356.80 356.80 356.70 356.70 7.2K
16:17 356.80 356.90 356.80 356.90 17.9K
16:18 356.70 356.70 356.70 356.70 1.2K
16:19 356.80 356.80 356.80 356.80 9.1K
16:20 356.82 356.82 356.82 356.82 0.1K
16:21 356.70 356.80 356.47 356.60 29.1K
16:22 356.70 356.70 356.70 356.70 7.2K
16:23 356.60 356.60 356.60 356.60 0.0K
16:24 356.70 356.70 356.60 356.60 23.7K
16:25 356.60 356.60 356.40 356.40 9.3K
16:26 356.60 356.60 356.50 356.53 3.5K
16:27 356.50 356.50 356.30 356.30 7.4K
16:28 356.40 356.60 356.40 356.40 21.0K
16:29 356.00 356.10 356.00 356.10 4.5K
16:35 357.80 357.80 357.80 357.80 1,907.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 351.20 360.40 350.80 357.80 4.1M
2025-09-25 354.90 358.70 351.60 351.60 2.4M
2025-09-24 358.40 359.70 353.90 355.90 2.5M
2025-09-23 358.50 367.70 358.50 360.60 3.3M
2025-09-22 358.30 363.70 356.80 359.10 2.9M
2025-09-19 378.30 378.40 358.20 360.70 16.3M
2025-09-18 386.30 387.50 379.00 380.40 4.7M
2025-09-17 385.50 392.40 381.40 389.90 3.4M
2025-09-16 394.80 400.00 373.40 383.60 6.8M
2025-09-15 401.10 402.70 396.30 397.50 3.8M
2025-09-12 398.30 401.00 396.10 399.30 3.8M
2025-09-11 398.40 401.80 394.70 394.70 3.8M
2025-09-10 403.10 409.50 397.50 398.50 3.0M
2025-09-09 403.80 407.00 399.30 403.30 3.0M
2025-09-08 395.20 402.60 395.20 401.10 2.6M
2025-09-05 398.70 404.30 396.10 398.80 2.5M
2025-09-04 394.90 405.70 394.70 397.40 4.4M
2025-09-03 388.80 396.10 387.10 393.20 3.2M
2025-09-02 392.60 395.30 388.40 388.40 2.9M
2025-09-01 392.40 396.60 390.10 393.40 2.0M
2025-08-29 392.60 396.90 389.90 390.90 4.9M
2025-08-28 393.40 400.80 391.80 393.00 2.8M
2025-08-27 390.50 393.50 387.60 391.60 3.2M
2025-08-26 404.20 404.20 391.20 391.20 12.0M
2025-08-22 393.30 402.70 392.90 401.10 2.5M
2025-08-21 394.00 395.90 390.10 393.80 3.3M
2025-08-20 385.70 395.00 385.00 394.10 6.9M
2025-08-19 378.10 390.10 378.10 388.10 3.1M
2025-08-18 375.80 378.90 371.50 378.40 3.5M
2025-08-15 375.60 378.70 371.90 376.10 4.5M
2025-08-14 368.90 377.90 365.90 372.40 4.5M
2025-08-13 362.50 369.50 358.90 367.00 5.5M
2025-08-12 367.30 371.30 360.10 363.00 5.5M
2025-08-11 370.00 377.10 365.00 365.00 4.9M
2025-08-08 390.40 392.00 367.50 367.50 8.8M
2025-08-07 393.40 397.20 381.30 391.80 9.0M
2025-08-06 405.00 405.70 401.30 402.10 3.2M
2025-08-05 401.30 405.40 401.30 403.60 4.2M
2025-08-04 401.50 404.60 399.00 401.50 3.4M
2025-08-01 407.80 409.30 402.50 403.40 3.5M
2025-07-31 400.80 412.00 400.80 410.00 4.4M
2025-07-30 414.20 415.40 409.00 409.00 3.9M
2025-07-29 420.20 422.90 415.00 415.00 6.6M
2025-07-28 441.80 442.10 424.00 424.00 2.8M
2025-07-25 433.20 437.50 428.30 432.90 3.6M
2025-07-24 435.30 440.10 431.40 436.10 3.5M
2025-07-23 430.90 433.80 427.00 430.00 4.8M
2025-07-22 414.50 426.40 414.00 425.80 3.7M
2025-07-21 418.30 418.30 411.50 413.80 2.7M
2025-07-18 415.10 420.70 413.80 418.60 4.0M
2025-07-17 418.30 421.90 408.10 413.80 4.6M
2025-07-16 415.00 419.40 410.20 411.70 4.2M
2025-07-15 421.90 435.10 418.10 420.40 11.7M
2025-07-14 415.50 419.70 414.00 414.60 5.5M
2025-07-11 430.50 431.10 415.60 420.80 6.8M
2025-07-10 436.20 447.40 433.40 433.40 8.4M
2025-07-09 456.50 465.20 426.00 428.60 16.5M
2025-07-08 518.80 529.40 517.00 527.60 3.6M
2025-07-07 522.00 524.60 519.80 520.60 1.7M
2025-07-04 531.00 531.60 523.00 524.20 1.6M
2025-07-03 530.60 537.00 530.40 533.60 3.0M
2025-07-02 522.60 533.20 521.40 529.00 4.6M
2025-07-01 511.20 523.80 511.00 523.80 3.9M
2025-06-30 514.80 515.60 509.20 512.60 4.0M
2025-06-27 507.60 517.20 507.60 516.20 4.3M
2025-06-26 504.80 508.40 504.20 506.20 4.4M
2025-06-25 517.80 518.40 503.80 505.00 4.0M
2025-06-24 532.00 537.00 516.60 522.00 3.6M
2025-06-23 516.20 525.80 516.20 522.40 1.6M
2025-06-20 521.80 526.80 518.60 521.60 7.2M
2025-06-19 515.80 522.00 514.00 517.00 2.3M
2025-06-18 529.00 529.20 518.80 521.40 2.8M
2025-06-17 541.00 547.60 525.80 531.20 3.2M
2025-06-16 546.20 551.80 539.80 546.20 2.8M
2025-06-13 554.20 554.40 548.00 551.00 2.9M
2025-06-12 553.00 559.80 553.00 558.00 2.9M
2025-06-11 548.60 563.00 545.00 555.80 5.5M
2025-06-10 545.00 554.80 532.00 553.20 5.4M
2025-06-09 550.80 555.40 541.20 543.40 5.1M
2025-06-06 558.60 560.80 556.80 558.80 1.8M
2025-06-05 554.60 564.60 554.20 557.60 3.5M
2025-06-04 586.20 587.60 579.40 581.40 3.2M
2025-06-03 582.20 586.20 575.20 585.20 2.9M
2025-06-02 593.40 599.40 574.00 582.20 4.4M
2025-05-30 599.20 603.40 596.60 599.40 5.2M
2025-05-29 598.40 602.80 596.40 600.80 1.4M
2025-05-28 598.80 603.60 595.20 595.60 1.6M
2025-05-27 598.40 605.00 597.40 600.00 1.6M
2025-05-23 592.60 601.40 581.20 591.60 3.6M
2025-05-22 590.40 595.00 586.60 592.60 2.7M
2025-05-21 601.60 602.20 596.40 598.60 2.4M
2025-05-20 601.20 611.80 599.40 608.40 2.4M
2025-05-19 593.00 600.00 591.60 598.80 2.6M
2025-05-16 602.20 603.40 594.80 596.80 5.0M
2025-05-15 602.40 604.20 593.60 601.20 3.0M
2025-05-14 610.60 614.40 608.00 608.40 1.9M
2025-05-13 605.40 616.20 605.40 610.40 2.9M
2025-05-12 601.00 613.40 600.40 605.40 4.4M
2025-05-09 585.00 594.40 585.00 592.60 2.3M
2025-05-08 583.60 587.20 581.00 584.00 2.3M
2025-05-07 578.20 582.00 574.80 579.80 2.4M
2025-05-06 592.60 592.60 568.20 578.20 4.0M
2025-05-02 577.40 592.60 576.40 590.00 3.2M
2025-05-01 580.20 584.80 575.40 580.20 1.3M
2025-04-30 572.40 579.20 570.00 576.20 3.7M
2025-04-29 564.80 575.40 564.60 569.00 7.6M
2025-04-28 552.20 565.20 550.40 561.20 2.5M
2025-04-25 568.20 572.40 548.80 555.40 5.7M
2025-04-24 549.00 562.40 545.00 559.80 2.8M
2025-04-23 546.20 559.20 546.20 552.60 2.0M
2025-04-22 536.40 539.20 531.00 539.20 3.6M
2025-04-17 543.40 545.00 532.80 536.80 4.7M
2025-04-16 551.60 554.60 537.20 544.80 2.7M
2025-04-15 554.20 561.00 550.60 554.00 2.0M
2025-04-14 538.20 554.10 535.60 551.60 2.9M
2025-04-11 528.40 536.00 519.00 531.60 3.4M
2025-04-10 550.00 554.00 525.80 525.80 3.2M
2025-04-09 501.20 503.60 490.60 496.20 3.8M
2025-04-08 517.40 525.60 505.40 518.00 4.6M
2025-04-07 511.20 539.60 507.80 510.80 8.4M
2025-04-04 558.40 564.80 536.60 545.40 3.7M
2025-04-03 565.00 576.00 563.00 563.00 13.2M
2025-04-02 558.20 577.00 558.20 577.00 4.2M
2025-04-01 590.40 593.60 537.80 560.20 4.5M
2025-03-31 590.40 590.40 576.80 581.20 3.4M
2025-03-28 597.60 607.80 594.60 595.80 2.8M
2025-03-27 606.20 612.60 602.40 603.80 2.5M
2025-03-26 620.40 620.40 611.60 611.60 2.2M
2025-03-25 618.80 622.40 613.40 616.80 3.1M
2025-03-24 629.80 632.80 615.20 617.00 3.5M
2025-03-21 627.00 629.60 622.00 627.20 8.7M
2025-03-20 623.60 633.80 622.40 630.60 6.1M
2025-03-19 624.60 627.60 617.80 621.40 2.8M
2025-03-18 622.00 627.00 620.20 623.80 3.4M
2025-03-17 615.00 622.40 615.00 621.40 3.3M
2025-03-14 628.00 635.60 616.20 616.20 4.8M
2025-03-13 626.20 636.20 624.40 632.00 4.0M
2025-03-12 633.20 640.80 629.80 631.00 4.7M
2025-03-11 644.60 650.60 625.20 631.00 3.1M
2025-03-10 645.40 649.60 637.60 642.40 2.8M
2025-03-07 629.20 640.80 626.20 638.40 4.5M
2025-03-06 616.80 634.00 616.60 630.60 3.8M
2025-03-05 623.00 624.20 604.20 610.20 14.0M
2025-03-04 625.80 631.60 609.40 618.60 4.2M
2025-03-03 635.40 647.60 635.40 639.40 2.6M
2025-02-28 642.00 649.80 632.00 644.00 12.4M
2025-02-27 669.00 669.00 616.60 645.20 9.9M
2025-02-26 757.80 772.60 757.60 770.20 2.0M
2025-02-25 761.00 763.80 755.60 757.40 1.8M
2025-02-24 754.20 762.00 748.80 761.20 1.4M
2025-02-21 752.00 761.80 751.40 753.60 2.2M
2025-02-20 765.00 767.20 748.80 753.00 2.5M
2025-02-19 772.60 775.20 762.40 765.60 1.5M
2025-02-18 773.40 778.00 770.00 772.00 1.2M
2025-02-17 767.40 776.80 767.00 775.20 0.8M
2025-02-14 781.00 781.00 772.40 772.40 2.9M
2025-02-13 785.40 798.20 777.80 780.40 1.7M
2025-02-12 787.40 792.20 771.00 778.00 2.9M
2025-02-11 787.40 787.60 781.00 785.80 2.1M
2025-02-10 786.60 790.80 784.80 787.80 0.9M
2025-02-07 787.60 789.80 780.80 784.40 1.8M
2025-02-06 782.80 791.00 779.80 787.80 1.5M
2025-02-05 767.60 778.40 765.80 778.40 2.3M
2025-02-04 768.40 773.00 756.60 768.40 2.8M
2025-02-03 757.40 769.80 757.40 767.00 2.3M
2025-01-31 776.00 776.40 770.00 773.40 2.1M
2025-01-30 760.20 776.60 756.80 776.60 2.8M
2025-01-29 753.80 759.40 750.00 759.40 2.2M
2025-01-28 744.00 759.40 740.80 756.40 2.3M
2025-01-27 734.00 744.00 726.60 741.80 1.9M
2025-01-24 744.00 749.80 732.60 739.80 2.3M
2025-01-23 733.60 738.40 725.40 726.80 3.8M
2025-01-22 745.20 752.40 736.20 738.00 2.0M
2025-01-21 745.60 748.20 741.20 745.80 2.0M
2025-01-20 741.80 746.40 735.80 744.40 2.8M
2025-01-17 737.40 753.20 736.00 746.60 4.5M
2025-01-16 728.60 732.00 718.40 731.20 2.3M
2025-01-15 722.00 732.80 721.80 727.80 5.0M
2025-01-14 723.20 732.00 721.00 726.60 3.0M
2025-01-13 723.60 728.80 720.20 721.80 2.3M
2025-01-10 731.60 748.40 726.40 728.00 5.2M
2025-01-09 743.80 744.00 731.80 732.00 4.2M
2025-01-08 744.60 761.20 743.60 747.80 3.6M
2025-01-07 786.80 786.80 754.20 758.00 3.7M
2025-01-06 807.60 808.60 780.80 790.40 4.0M
2025-01-03 829.20 831.60 814.00 814.00 1.8M
2025-01-02 830.20 836.40 824.60 830.60 1.3M