最后更新: 2025-10-01
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 183.00 183.00 183.00 183.00 381.6K
09:15 184.57 192.00 184.57 191.10 3,721.3K
09:16 190.78 193.40 190.11 191.54 2,513.3K
09:17 192.74 193.36 188.72 188.72 1,718.0K
09:18 188.76 190.44 188.76 190.44 953.2K
09:19 190.09 190.50 187.15 187.69 997.0K
09:20 187.90 187.90 186.31 187.12 953.9K
09:21 186.83 186.87 184.85 185.00 1,126.9K
09:22 185.30 185.40 184.27 184.68 654.8K
09:23 184.70 186.96 184.70 186.96 743.3K
09:24 186.84 187.28 186.31 187.28 606.8K
09:25 187.53 188.24 187.18 187.18 715.0K
09:26 187.04 187.64 186.97 187.50 401.2K
09:27 187.60 189.24 186.61 189.23 646.2K
09:28 189.39 189.97 188.81 188.81 711.6K
09:29 188.70 188.70 187.08 187.50 465.5K
09:30 187.43 187.45 185.00 185.00 813.2K
09:31 185.25 186.42 185.12 186.42 360.1K
09:32 186.68 187.34 186.68 187.34 338.1K
09:33 187.40 187.58 186.44 186.93 224.5K
09:34 186.54 186.86 186.20 186.71 178.7K
09:35 186.57 186.57 185.71 185.71 234.7K
09:36 185.88 186.08 185.51 185.95 168.9K
09:37 186.03 187.00 185.80 187.00 246.2K
09:38 187.00 187.84 186.83 187.84 315.6K
09:39 187.95 188.40 186.73 186.98 394.7K
09:40 186.87 186.87 186.06 186.19 350.2K
09:41 186.16 186.65 186.04 186.56 252.3K
09:42 186.32 186.40 185.97 186.32 259.8K
09:43 186.41 186.99 186.29 186.99 85.0K
09:44 186.88 186.88 186.15 186.20 166.1K
09:45 186.00 186.13 185.26 185.45 699.2K
09:46 185.44 185.44 183.00 183.60 975.4K
09:47 183.80 184.17 183.32 183.55 408.6K
09:48 183.51 183.80 182.51 183.67 465.4K
09:49 183.60 184.60 183.57 184.57 239.7K
09:50 184.78 185.39 184.00 184.00 332.8K
09:51 184.05 184.57 182.88 182.88 367.0K
09:52 182.87 183.79 182.87 183.66 225.9K
09:53 183.50 183.59 183.00 183.29 116.9K
09:54 183.41 184.30 183.12 184.25 203.9K
09:55 184.33 184.60 183.88 184.60 167.8K
09:56 184.67 184.79 184.01 184.12 174.3K
09:57 184.18 184.18 182.70 183.51 344.3K
09:58 183.60 183.80 183.46 183.78 64.0K
09:59 183.80 184.35 183.75 184.01 82.1K
10:00 184.09 184.40 183.77 184.40 76.7K
10:01 184.32 184.78 184.13 184.71 117.0K
10:02 184.80 186.27 184.70 185.63 399.8K
10:03 185.62 185.74 184.74 184.81 226.7K
10:04 184.99 184.99 184.49 184.80 120.0K
10:05 184.83 185.00 184.30 184.45 114.2K
10:06 184.72 184.73 184.49 184.68 56.1K
10:07 184.68 184.78 184.45 184.45 40.5K
10:08 184.24 184.49 184.17 184.25 79.3K
10:09 184.26 184.26 183.52 183.52 200.7K
10:10 183.56 183.56 183.20 183.26 186.4K
10:11 183.40 183.40 182.80 182.93 277.8K
10:12 183.09 183.26 182.60 183.26 182.2K
10:13 183.11 183.40 182.82 183.40 92.4K
10:14 183.39 183.43 182.65 182.74 138.8K
10:15 182.75 182.91 182.66 182.80 102.3K
10:16 182.80 182.80 182.15 182.20 275.3K
10:17 182.15 182.38 181.84 182.28 338.1K
10:18 182.29 182.39 182.16 182.39 144.7K
10:19 182.42 182.76 182.41 182.76 55.4K
10:20 182.79 182.79 181.95 181.95 191.6K
10:21 181.92 181.92 181.40 181.51 201.4K
10:22 181.44 183.20 181.44 183.20 334.5K
10:23 183.73 183.73 182.52 182.52 154.6K
10:24 182.72 182.89 181.85 181.85 162.6K
10:25 181.96 182.12 181.60 182.01 118.5K
10:26 182.37 182.40 181.91 182.40 63.2K
10:27 182.40 182.47 182.03 182.17 103.9K
10:28 182.32 182.40 182.15 182.40 80.1K
10:29 182.49 182.60 182.20 182.20 53.0K
10:30 182.23 182.31 181.90 181.99 96.7K
10:31 181.95 181.95 181.40 181.40 203.9K
10:32 181.50 181.57 181.41 181.42 60.5K
10:33 181.52 181.91 181.38 181.91 143.6K
10:34 181.91 182.30 181.91 182.16 93.8K
10:35 182.03 182.15 181.43 181.55 96.4K
10:36 181.55 182.09 181.00 182.09 263.3K
10:37 182.15 182.25 181.88 181.88 66.5K
10:38 181.95 182.01 181.78 181.88 61.3K
10:39 181.94 181.95 181.59 181.60 52.2K
10:40 181.68 182.65 181.55 182.32 212.6K
10:41 182.48 182.66 182.43 182.47 76.4K
10:42 182.59 182.70 182.58 182.66 45.0K
10:43 182.76 182.79 182.40 182.51 73.2K
10:44 182.40 182.52 181.73 182.07 86.1K
10:45 181.91 182.00 181.73 181.80 63.1K
10:46 181.80 181.86 181.59 181.79 56.8K
10:47 181.89 182.10 181.76 181.91 38.6K
10:48 181.83 182.25 181.83 182.22 35.8K
10:49 182.25 182.45 182.17 182.40 28.5K
10:50 182.40 182.48 182.19 182.19 47.0K
10:51 182.27 182.34 182.03 182.23 27.3K
10:52 182.26 182.56 182.25 182.56 45.3K
10:53 182.70 183.66 182.70 183.66 280.0K
10:54 183.70 183.90 183.56 183.85 223.2K
10:55 183.93 183.93 183.24 183.50 117.4K
10:56 183.43 183.43 182.56 182.75 105.5K
10:57 182.86 182.95 182.40 182.71 104.6K
10:58 182.71 182.80 182.64 182.80 19.5K
10:59 182.83 182.86 182.46 182.74 41.9K
11:00 182.78 182.78 182.56 182.65 34.0K
11:01 182.70 182.70 182.20 182.40 65.3K
11:02 182.49 182.50 181.75 181.86 99.1K
11:03 182.12 182.12 181.90 181.99 45.2K
11:04 181.90 182.00 181.62 181.70 60.3K
11:05 181.70 181.97 181.66 181.96 53.7K
11:06 181.91 181.96 181.80 181.90 32.7K
11:07 181.90 181.90 181.73 181.75 43.2K
11:08 181.86 182.22 181.81 181.87 68.9K
11:09 181.78 181.96 181.72 181.72 52.9K
11:10 181.81 181.84 181.72 181.80 12.5K
11:11 181.76 182.01 181.72 182.01 39.0K
11:12 182.08 182.16 181.82 181.82 42.4K
11:13 181.88 181.88 181.70 181.70 51.1K
11:14 181.80 181.80 180.75 180.75 328.5K
11:15 180.60 181.10 180.60 180.92 96.5K
11:16 180.91 181.45 180.91 181.39 62.5K
11:17 181.35 181.40 181.13 181.40 28.4K
11:18 181.47 182.64 181.44 182.55 168.6K
11:19 182.43 182.48 182.20 182.29 63.3K
11:20 182.29 182.91 182.21 182.78 177.9K
11:21 182.89 182.89 182.59 182.59 79.4K
11:22 182.59 182.59 182.41 182.50 43.8K
11:23 182.50 182.60 182.36 182.58 33.8K
11:24 182.58 182.85 182.43 182.85 35.7K
11:25 182.81 183.25 182.76 183.20 165.8K
11:26 183.27 183.27 183.02 183.07 58.1K
11:27 183.09 183.09 182.61 182.61 62.8K
11:28 182.70 182.75 182.59 182.75 33.0K
11:29 182.74 182.96 182.67 182.96 20.0K
11:30 182.88 183.00 182.88 182.91 29.9K
11:31 182.91 183.00 182.90 182.90 35.0K
11:32 182.90 182.90 182.57 182.70 72.3K
11:33 182.75 183.63 182.63 183.53 228.5K
11:34 183.48 183.57 183.40 183.55 52.7K
11:35 183.55 184.57 183.45 184.55 295.8K
11:36 184.75 184.93 184.17 184.17 346.9K
11:37 184.08 184.08 183.51 183.64 196.4K
11:38 183.40 183.70 183.34 183.70 91.7K
11:39 183.70 183.90 183.41 183.47 84.2K
11:40 183.42 183.47 183.07 183.17 107.1K
11:41 183.10 183.35 183.10 183.30 40.3K
11:42 183.35 183.35 183.11 183.19 40.4K
11:43 183.19 183.19 183.06 183.12 26.1K
11:44 183.10 183.19 182.50 182.72 100.2K
11:45 182.93 183.07 182.85 183.00 44.2K
11:46 183.15 183.15 182.81 182.81 26.6K
11:47 182.94 183.17 182.87 183.07 36.1K
11:48 182.99 183.29 182.91 183.13 23.2K
11:49 183.12 183.29 182.85 183.29 51.4K
11:50 183.16 183.21 182.92 183.01 35.7K
11:51 182.93 183.00 182.85 183.00 23.5K
11:52 182.94 183.06 182.89 183.00 9.9K
11:53 183.01 183.10 182.85 182.92 29.2K
11:54 182.82 183.08 182.76 182.90 17.2K
11:55 182.93 183.00 182.83 183.00 15.1K
11:56 182.92 183.58 182.92 183.47 76.2K
11:57 183.57 183.63 183.26 183.26 39.7K
11:58 183.24 183.24 183.00 183.18 28.8K
11:59 183.26 183.30 183.10 183.30 13.6K
12:00 183.29 183.62 183.29 183.41 59.3K
12:01 183.45 183.45 183.33 183.33 6.2K
12:02 183.40 183.47 183.33 183.47 5.1K
12:03 183.50 183.50 183.03 183.06 49.7K
12:04 183.17 183.27 183.06 183.15 25.3K
12:05 183.15 183.36 183.10 183.36 15.5K
12:06 183.30 183.46 183.30 183.40 18.2K
12:07 183.40 184.51 183.35 184.27 179.8K
12:08 184.39 184.75 184.26 184.37 105.6K
12:09 184.49 184.90 184.49 184.75 119.4K
12:10 184.76 184.76 184.31 184.31 99.3K
12:11 184.32 184.99 184.30 184.89 190.0K
12:12 184.89 184.89 184.50 184.50 48.4K
12:13 184.50 184.57 184.40 184.40 52.5K
12:14 184.40 184.40 184.01 184.02 72.6K
12:15 184.15 185.50 184.08 185.45 358.4K
12:16 185.52 187.50 185.31 187.38 690.1K
12:17 187.33 187.33 186.12 186.15 376.9K
12:18 186.13 187.00 186.13 187.00 196.4K
12:19 186.86 187.38 186.54 186.60 266.9K
12:20 186.64 186.70 186.25 186.37 140.4K
12:21 186.49 186.49 185.95 186.00 135.8K
12:22 186.00 186.41 186.00 186.12 100.6K
12:23 186.10 186.28 185.91 186.14 98.6K
12:24 186.12 186.20 185.60 185.60 129.8K
12:25 185.66 186.39 185.66 186.39 74.9K
12:26 186.60 187.49 186.60 187.49 333.6K
12:27 187.44 187.44 186.63 186.90 181.6K
12:28 186.89 188.63 186.89 188.36 498.8K
12:29 188.50 188.69 187.90 187.90 368.3K
12:30 188.00 188.30 187.78 188.10 382.5K
12:31 188.10 189.40 188.10 189.40 553.1K
12:32 189.33 189.74 189.01 189.01 495.3K
12:33 189.13 189.18 188.78 188.82 289.6K
12:34 188.78 189.21 188.53 189.07 245.5K
12:35 189.21 189.27 188.80 188.88 188.0K
12:36 188.70 188.78 188.50 188.60 133.4K
12:37 188.60 188.60 187.87 188.01 258.9K
12:38 188.00 188.40 188.00 188.40 162.2K
12:39 188.31 188.35 188.00 188.01 95.9K
12:40 187.95 187.95 187.13 187.30 239.4K
12:41 187.28 187.65 187.23 187.60 113.2K
12:42 187.64 187.64 187.01 187.17 211.3K
12:43 187.05 188.25 187.05 188.21 206.9K
12:44 188.20 188.36 188.15 188.32 114.8K
12:45 188.40 188.40 187.30 187.77 111.6K
12:46 187.67 187.76 187.05 187.05 54.6K
12:47 187.23 187.47 187.15 187.27 51.2K
12:48 187.31 187.50 187.10 187.19 51.9K
12:49 187.19 187.19 186.71 187.00 144.4K
12:50 186.90 186.95 186.75 186.80 73.9K
12:51 186.80 186.80 186.16 186.34 180.4K
12:52 186.30 186.31 186.10 186.10 115.2K
12:53 186.15 186.46 186.00 186.30 267.5K
12:54 186.25 186.99 186.25 186.99 173.7K
12:55 186.99 187.28 186.96 186.96 158.9K
12:56 187.00 187.00 186.42 186.45 76.7K
12:57 186.46 186.50 186.10 186.49 116.8K
12:58 186.50 186.83 186.50 186.83 30.5K
12:59 186.72 187.00 186.72 186.90 45.2K
13:00 186.81 186.81 185.93 185.93 151.2K
13:01 185.99 185.99 185.41 185.52 147.6K
13:02 185.52 185.94 185.50 185.88 119.7K
13:03 185.84 186.20 185.74 186.15 53.9K
13:04 186.02 186.15 185.84 185.90 46.5K
13:05 185.90 186.25 185.80 186.25 42.6K
13:06 186.35 186.45 186.09 186.45 76.6K
13:07 186.49 186.49 186.15 186.16 29.6K
13:08 186.28 186.40 186.21 186.38 12.7K
13:09 186.40 186.40 186.21 186.21 46.6K
13:10 186.21 186.33 186.21 186.23 10.3K
13:11 186.15 186.15 186.00 186.01 58.4K
13:12 185.99 186.69 185.99 186.62 110.7K
13:13 186.71 186.90 186.55 186.55 73.9K
13:14 186.50 186.79 186.33 186.55 34.4K
13:15 186.69 186.73 186.56 186.69 26.4K
13:16 186.58 186.63 186.48 186.54 35.0K
13:17 186.50 186.59 185.96 185.96 116.5K
13:18 185.95 186.12 185.80 185.81 66.4K
13:19 185.74 185.74 185.10 185.50 160.8K
13:20 185.50 185.54 184.80 185.05 228.6K
13:21 185.05 185.86 185.05 185.70 127.2K
13:22 185.61 186.26 185.61 186.20 96.1K
13:23 186.09 186.46 186.09 186.46 55.8K
13:24 186.31 186.60 186.31 186.59 47.0K
13:25 186.60 187.25 186.50 187.25 153.1K
13:26 187.29 187.95 187.01 187.15 291.5K
13:27 187.24 187.46 186.80 186.83 56.0K
13:28 186.94 187.00 186.80 186.88 35.9K
13:29 186.96 186.96 186.63 186.79 32.8K
13:30 186.74 187.57 186.63 187.38 116.1K
13:31 187.42 187.50 187.05 187.15 38.2K
13:32 186.94 187.38 186.90 187.34 62.8K
13:33 187.34 187.85 187.32 187.55 121.0K
13:34 187.67 188.16 187.51 188.16 82.9K
13:35 188.20 188.92 188.20 188.63 399.2K
13:36 188.51 188.90 188.51 188.61 205.5K
13:37 188.51 188.51 187.86 187.97 148.6K
13:38 187.83 187.94 187.73 187.88 76.9K
13:39 187.78 187.78 187.58 187.61 119.9K
13:40 187.52 187.52 187.21 187.34 87.2K
13:41 187.34 187.40 187.30 187.30 23.2K
13:42 187.30 187.35 186.77 186.99 104.3K
13:43 186.85 187.65 186.85 187.51 74.9K
13:44 187.51 188.13 187.51 187.80 188.2K
13:45 187.80 188.10 187.69 188.10 55.3K
13:46 188.15 188.15 187.90 188.00 42.5K
13:47 187.86 187.95 187.60 187.70 33.5K
13:48 187.70 187.70 187.50 187.53 22.1K
13:49 187.40 187.50 187.30 187.42 44.9K
13:50 187.32 187.47 187.20 187.20 34.0K
13:51 187.29 187.60 187.01 187.60 58.7K
13:52 187.42 187.50 187.29 187.30 23.2K
13:53 187.38 187.45 187.20 187.28 24.7K
13:54 187.20 187.28 187.18 187.25 23.6K
13:55 187.21 187.21 186.81 186.90 80.4K
13:56 186.90 187.30 186.80 187.30 51.4K
13:57 187.40 187.41 187.01 187.01 24.5K
13:58 187.00 187.11 186.85 186.96 41.0K
13:59 187.00 187.15 186.87 187.06 23.9K
14:00 187.12 187.12 186.91 187.00 22.3K
14:01 186.91 187.15 186.91 187.15 19.6K
14:02 187.17 187.30 187.10 187.20 16.4K
14:03 187.23 187.23 187.10 187.20 27.8K
14:04 187.21 187.24 187.00 187.07 18.7K
14:05 187.01 187.01 186.90 186.90 28.7K
14:06 186.92 187.00 186.90 187.00 35.7K
14:07 187.00 187.17 187.00 187.16 37.8K
14:08 187.25 187.35 187.20 187.21 42.6K
14:09 187.21 187.32 187.21 187.32 23.6K
14:10 187.30 187.30 187.08 187.10 12.8K
14:11 187.10 187.10 186.90 187.09 28.9K
14:12 187.00 187.05 186.90 186.98 16.9K
14:13 187.00 187.00 186.80 186.90 31.5K
14:14 186.85 186.90 186.61 186.70 36.3K
14:15 186.65 187.82 186.65 187.50 152.4K
14:16 187.58 187.68 187.49 187.60 30.2K
14:17 187.57 187.59 187.35 187.49 31.8K
14:18 187.44 187.49 187.28 187.36 25.0K
14:19 187.26 187.30 187.18 187.21 14.4K
14:20 187.22 187.30 187.12 187.17 17.0K
14:21 187.20 187.20 186.81 186.90 61.6K
14:22 186.90 186.95 186.66 186.94 49.1K
14:23 186.94 187.29 186.94 187.04 28.3K
14:24 187.04 187.04 186.84 186.99 23.7K
14:25 186.99 187.25 186.85 187.10 47.4K
14:26 187.10 187.19 187.05 187.10 14.7K
14:27 187.10 187.10 186.93 187.00 48.6K
14:28 187.00 187.00 186.28 186.33 178.1K
14:29 186.28 186.94 186.27 186.94 44.1K
14:30 186.87 186.87 186.51 186.60 31.0K
14:31 186.55 186.55 186.27 186.36 35.6K
14:32 186.41 186.59 186.35 186.54 48.5K
14:33 186.41 186.57 186.20 186.21 53.0K
14:34 186.20 186.75 186.20 186.59 51.8K
14:35 186.70 186.77 186.53 186.61 23.7K
14:36 186.64 186.65 186.51 186.62 10.3K
14:37 186.62 186.84 186.62 186.84 18.4K
14:38 186.89 187.50 186.89 187.50 198.3K
14:39 187.62 188.00 187.33 187.33 263.0K
14:40 187.32 187.50 187.10 187.29 46.6K
14:41 187.29 187.29 187.00 187.09 30.0K
14:42 187.14 187.63 187.05 187.28 99.9K
14:43 187.27 187.34 187.20 187.34 46.6K
14:44 187.26 187.27 186.56 186.89 141.0K
14:45 186.88 187.04 186.79 186.90 28.3K
14:46 187.00 187.23 186.90 187.03 27.1K
14:47 187.07 187.12 186.75 186.80 42.5K
14:48 186.70 187.00 186.70 186.92 53.3K
14:49 186.97 187.12 186.90 186.90 47.5K
14:50 186.90 186.98 186.75 186.75 16.3K
14:51 186.75 186.97 186.71 186.96 16.0K
14:52 187.34 187.37 186.96 187.13 86.2K
14:53 187.30 187.46 187.15 187.17 62.6K
14:54 187.29 187.29 187.00 187.06 47.8K
14:55 187.10 188.27 187.10 187.78 412.4K
14:56 187.64 187.87 187.52 187.84 70.3K
14:57 188.04 188.04 187.72 187.92 108.0K
14:58 187.94 188.00 187.70 187.96 111.4K
14:59 187.99 188.25 187.66 187.66 229.4K
15:00 187.66 188.00 187.66 187.83 91.2K
15:01 187.83 187.93 187.74 187.93 87.2K
15:02 187.94 188.16 187.93 188.16 138.5K
15:03 188.30 189.00 188.25 189.00 198.6K
15:04 188.94 189.00 187.98 187.98 337.2K
15:05 187.87 188.40 187.87 188.34 91.1K
15:06 188.35 188.96 188.35 188.95 185.3K
15:07 188.96 189.50 188.88 188.93 502.5K
15:08 188.87 189.00 188.72 188.90 211.9K
15:09 188.90 188.90 188.76 188.81 167.3K
15:10 188.82 188.82 187.95 188.00 265.8K
15:11 188.00 188.70 187.95 188.61 143.4K
15:12 188.70 188.70 188.32 188.43 76.7K
15:13 188.40 188.44 188.31 188.44 116.4K
15:14 188.45 188.49 188.36 188.42 212.9K
15:15 188.42 188.60 188.35 188.48 201.4K
15:16 188.48 188.48 187.99 188.20 296.3K
15:17 188.16 188.70 188.15 188.65 138.2K
15:18 188.60 189.50 188.60 189.48 526.1K
15:19 189.47 189.49 188.90 188.90 259.9K
15:20 189.00 189.15 188.59 188.66 369.9K
15:21 189.08 189.08 188.61 188.89 155.9K
15:22 188.83 188.89 188.81 188.88 80.4K
15:23 188.86 189.00 188.85 188.93 84.8K
15:24 189.00 189.49 189.00 189.49 375.1K
15:25 189.49 189.49 189.30 189.33 226.1K
15:26 189.42 189.42 189.10 189.10 114.2K
15:27 189.10 189.10 188.89 188.95 118.2K
15:28 188.74 188.96 188.61 188.80 165.3K
15:29 188.70 189.03 188.70 188.77 311.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据