452.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:38 | 365.00 | 365.00 | 365.00 | 365.00 | 0.4K |
| 10:00 | 365.00 | 365.00 | 365.00 | 365.00 | 0.3K |
| 10:03 | 366.00 | 376.00 | 365.00 | 376.00 | 19.5K |
| 10:04 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0K |
| 10:05 | 374.00 | 374.00 | 372.00 | 372.00 | 0.0K |
| 10:06 | 372.00 | 372.00 | 371.00 | 371.00 | 0.0K |
| 10:07 | 371.00 | 371.00 | 367.00 | 367.00 | 0.2K |
| 10:08 | 370.00 | 370.00 | 370.00 | 370.00 | 0.2K |
| 10:09 | 370.00 | 370.00 | 367.00 | 370.00 | 0.3K |
| 10:10 | 367.00 | 367.00 | 367.00 | 367.00 | 0.3K |
| 10:11 | 365.00 | 366.00 | 362.00 | 366.00 | 0.4K |
| 10:12 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 10:13 | 366.00 | 366.00 | 366.00 | 366.00 | 9.3K |
| 10:14 | 366.00 | 369.00 | 366.00 | 369.00 | 23.1K |
| 10:15 | 366.00 | 369.00 | 366.00 | 366.00 | 2.0K |
| 10:16 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 10:17 | 367.00 | 369.00 | 367.00 | 369.00 | 0.5K |
| 10:18 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 10:19 | 369.00 | 369.00 | 366.00 | 366.00 | 13.0K |
| 10:20 | 370.00 | 370.00 | 370.00 | 370.00 | 0.1K |
| 10:21 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 10:23 | 369.00 | 370.00 | 369.00 | 370.00 | 0.1K |
| 10:24 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 10:25 | 367.00 | 370.00 | 367.00 | 369.00 | 0.2K |
| 10:26 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 10:27 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 10:29 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 10:30 | 369.00 | 369.00 | 368.00 | 368.00 | 2.6K |
| 10:31 | 368.00 | 370.00 | 366.00 | 366.00 | 1.3K |
| 10:33 | 366.00 | 366.00 | 366.00 | 366.00 | 0.3K |
| 10:34 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 10:35 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 10:36 | 367.00 | 367.00 | 367.00 | 367.00 | 0.6K |
| 10:39 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 10:41 | 367.00 | 367.00 | 367.00 | 367.00 | 0.4K |
| 10:42 | 367.00 | 367.00 | 367.00 | 367.00 | 0.5K |
| 10:43 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 10:44 | 368.00 | 369.00 | 368.00 | 369.00 | 4.0K |
| 10:45 | 369.00 | 370.00 | 368.00 | 370.00 | 1.5K |
| 10:46 | 370.00 | 370.00 | 370.00 | 370.00 | 0.7K |
| 10:47 | 370.00 | 370.00 | 368.00 | 368.00 | 1.4K |
| 10:48 | 368.00 | 370.00 | 368.00 | 370.00 | 0.0K |
| 10:49 | 370.00 | 370.00 | 370.00 | 370.00 | 4.5K |
| 10:50 | 370.00 | 371.00 | 370.00 | 371.00 | 0.1K |
| 10:54 | 368.00 | 371.00 | 368.00 | 371.00 | 0.0K |
| 10:55 | 371.00 | 373.00 | 371.00 | 373.00 | 1.9K |
| 10:56 | 373.00 | 374.00 | 373.00 | 374.00 | 5.2K |
| 10:57 | 374.00 | 374.00 | 374.00 | 374.00 | 4.3K |
| 10:58 | 374.00 | 375.00 | 374.00 | 375.00 | 4.8K |
| 10:59 | 375.00 | 376.00 | 375.00 | 375.00 | 1.7K |
| 11:00 | 375.00 | 376.00 | 374.00 | 376.00 | 1.3K |
| 11:01 | 373.00 | 375.00 | 370.00 | 371.00 | 4.7K |
| 11:02 | 374.00 | 375.00 | 374.00 | 374.00 | 0.5K |
| 11:03 | 374.00 | 374.00 | 374.00 | 374.00 | 0.8K |
| 11:04 | 374.00 | 374.00 | 374.00 | 374.00 | 0.4K |
| 11:05 | 374.00 | 374.00 | 374.00 | 374.00 | 0.9K |
| 11:06 | 374.00 | 374.00 | 374.00 | 374.00 | 1.2K |
| 11:07 | 374.00 | 374.00 | 374.00 | 374.00 | 0.9K |
| 11:08 | 374.00 | 374.00 | 374.00 | 374.00 | 2.0K |
| 11:09 | 374.00 | 375.00 | 374.00 | 374.00 | 4.2K |
| 11:10 | 374.00 | 375.00 | 374.00 | 375.00 | 1.9K |
| 11:11 | 375.00 | 376.00 | 375.00 | 376.00 | 0.5K |
| 11:12 | 376.00 | 376.00 | 376.00 | 376.00 | 0.3K |
| 11:13 | 376.00 | 376.00 | 376.00 | 376.00 | 0.1K |
| 11:14 | 376.00 | 376.00 | 376.00 | 376.00 | 0.0K |
| 11:15 | 376.00 | 376.00 | 376.00 | 376.00 | 0.0K |
| 11:16 | 376.00 | 376.00 | 376.00 | 376.00 | 0.0K |
| 11:17 | 376.00 | 376.00 | 372.00 | 372.00 | 1.6K |
| 11:18 | 375.00 | 376.00 | 375.00 | 376.00 | 1.5K |
| 11:19 | 376.00 | 376.00 | 376.00 | 376.00 | 0.4K |
| 11:20 | 376.00 | 376.00 | 376.00 | 376.00 | 0.3K |
| 11:21 | 376.00 | 376.00 | 375.00 | 375.00 | 0.2K |
| 11:22 | 375.00 | 376.00 | 374.00 | 376.00 | 0.8K |
| 11:23 | 375.00 | 376.00 | 374.00 | 375.00 | 2.4K |
| 11:24 | 376.00 | 376.00 | 375.00 | 375.00 | 0.6K |
| 11:25 | 375.00 | 375.00 | 375.00 | 375.00 | 0.4K |
| 11:27 | 375.00 | 375.00 | 375.00 | 375.00 | 0.1K |
| 11:29 | 374.00 | 375.00 | 374.00 | 375.00 | 0.4K |
| 11:30 | 375.00 | 375.00 | 375.00 | 375.00 | 0.2K |
| 11:31 | 375.00 | 375.00 | 375.00 | 375.00 | 0.8K |
| 11:33 | 375.00 | 375.00 | 375.00 | 375.00 | 0.3K |
| 11:34 | 375.00 | 375.00 | 375.00 | 375.00 | 0.9K |
| 11:35 | 375.00 | 375.00 | 375.00 | 375.00 | 0.1K |
| 11:36 | 372.00 | 372.00 | 372.00 | 372.00 | 0.5K |
| 11:37 | 371.00 | 371.00 | 371.00 | 371.00 | 4.1K |
| 11:38 | 374.00 | 374.00 | 374.00 | 374.00 | 0.0K |
| 11:40 | 370.00 | 374.00 | 370.00 | 374.00 | 3.0K |
| 11:41 | 374.00 | 374.00 | 374.00 | 374.00 | 1.6K |
| 11:42 | 374.00 | 374.00 | 374.00 | 374.00 | 0.2K |
| 11:43 | 373.00 | 373.00 | 373.00 | 373.00 | 0.0K |
| 11:47 | 370.00 | 370.00 | 370.00 | 370.00 | 12.0K |
| 11:48 | 373.00 | 373.00 | 370.00 | 372.00 | 0.2K |
| 11:49 | 369.00 | 372.00 | 369.00 | 372.00 | 1.8K |
| 11:57 | 371.00 | 371.00 | 371.00 | 371.00 | 0.0K |
| 11:59 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
| 12:02 | 372.00 | 372.00 | 372.00 | 372.00 | 0.0K |
| 12:03 | 371.00 | 371.00 | 369.00 | 371.00 | 1.0K |
| 12:08 | 371.00 | 371.00 | 371.00 | 371.00 | 0.1K |
| 12:09 | 370.00 | 370.00 | 369.00 | 369.00 | 0.0K |
| 12:10 | 369.00 | 369.00 | 369.00 | 369.00 | 0.5K |
| 12:11 | 370.00 | 370.00 | 370.00 | 370.00 | 0.0K |
| 12:12 | 370.00 | 370.00 | 370.00 | 370.00 | 0.1K |
| 12:13 | 370.00 | 370.00 | 368.00 | 368.00 | 8.4K |
| 12:14 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 12:15 | 369.00 | 369.00 | 368.00 | 368.00 | 2.2K |
| 12:16 | 367.00 | 367.00 | 367.00 | 367.00 | 1.7K |
| 12:18 | 368.00 | 369.00 | 368.00 | 369.00 | 0.3K |
| 12:19 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 12:21 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 12:22 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 12:25 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 12:29 | 368.00 | 368.00 | 368.00 | 368.00 | 0.5K |
| 12:34 | 368.00 | 368.00 | 367.00 | 367.00 | 10.0K |
| 12:39 | 367.00 | 367.00 | 367.00 | 367.00 | 0.2K |
| 12:41 | 367.00 | 367.00 | 367.00 | 367.00 | 6.4K |
| 12:42 | 366.00 | 366.00 | 365.00 | 365.00 | 10.2K |
| 12:43 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 12:45 | 364.00 | 367.00 | 364.00 | 367.00 | 0.2K |
| 12:46 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 12:47 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 12:49 | 367.00 | 367.00 | 367.00 | 367.00 | 1.0K |
| 12:50 | 367.00 | 367.00 | 367.00 | 367.00 | 0.6K |
| 12:52 | 365.00 | 367.00 | 365.00 | 367.00 | 0.3K |
| 12:53 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 12:57 | 367.00 | 367.00 | 367.00 | 367.00 | 0.8K |
| 13:02 | 366.00 | 366.00 | 366.00 | 366.00 | 1.0K |
| 13:03 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 13:04 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 13:05 | 367.00 | 367.00 | 367.00 | 367.00 | 5.0K |
| 13:06 | 367.00 | 367.00 | 367.00 | 367.00 | 0.3K |
| 13:07 | 366.00 | 366.00 | 366.00 | 366.00 | 0.3K |
| 13:09 | 366.00 | 367.00 | 366.00 | 367.00 | 0.1K |
| 13:11 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 13:12 | 367.00 | 367.00 | 367.00 | 367.00 | 0.1K |
| 13:14 | 367.00 | 367.00 | 367.00 | 367.00 | 2.0K |
| 13:17 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 13:18 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 13:19 | 366.00 | 366.00 | 365.00 | 365.00 | 0.0K |
| 13:20 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 13:21 | 366.00 | 366.00 | 366.00 | 366.00 | 0.7K |
| 13:24 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 13:26 | 366.00 | 366.00 | 366.00 | 366.00 | 0.2K |
| 13:32 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 13:34 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 13:35 | 366.00 | 366.00 | 366.00 | 366.00 | 0.2K |
| 13:36 | 365.00 | 365.00 | 365.00 | 365.00 | 1.8K |
| 13:37 | 364.00 | 367.00 | 364.00 | 367.00 | 0.5K |
| 13:41 | 367.00 | 367.00 | 367.00 | 367.00 | 0.4K |
| 13:43 | 367.00 | 367.00 | 367.00 | 367.00 | 0.2K |
| 13:44 | 367.00 | 367.00 | 366.00 | 367.00 | 3.4K |
| 13:45 | 367.00 | 367.00 | 367.00 | 367.00 | 0.2K |
| 13:46 | 365.00 | 367.00 | 365.00 | 367.00 | 1.1K |
| 13:47 | 367.00 | 367.00 | 367.00 | 367.00 | 0.2K |
| 13:48 | 367.00 | 368.00 | 367.00 | 368.00 | 0.5K |
| 13:49 | 368.00 | 369.00 | 368.00 | 369.00 | 0.4K |
| 13:50 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 13:51 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 13:52 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 13:53 | 368.00 | 369.00 | 368.00 | 369.00 | 0.3K |
| 13:54 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 13:55 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 13:56 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 13:57 | 369.00 | 369.00 | 369.00 | 369.00 | 0.1K |
| 13:58 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 13:59 | 368.00 | 369.00 | 368.00 | 369.00 | 0.1K |
| 14:00 | 369.00 | 369.00 | 369.00 | 369.00 | 0.0K |
| 14:01 | 368.00 | 369.00 | 368.00 | 369.00 | 0.0K |
| 14:02 | 369.00 | 369.00 | 365.00 | 368.00 | 2.2K |
| 14:03 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:04 | 367.00 | 368.00 | 367.00 | 368.00 | 0.1K |
| 14:05 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:07 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:09 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:10 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:11 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:16 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:17 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 14:19 | 368.00 | 368.00 | 366.00 | 366.00 | 0.0K |
| 14:20 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 14:21 | 366.00 | 366.00 | 366.00 | 366.00 | 0.0K |
| 14:22 | 365.00 | 366.00 | 365.00 | 366.00 | 0.0K |
| 14:23 | 365.00 | 366.00 | 365.00 | 366.00 | 0.3K |
| 14:26 | 365.00 | 365.00 | 365.00 | 365.00 | 3.0K |
| 14:29 | 366.00 | 366.00 | 363.00 | 366.00 | 5.7K |
| 14:32 | 364.00 | 364.00 | 364.00 | 364.00 | 2.4K |
| 14:33 | 365.00 | 366.00 | 363.00 | 366.00 | 1.0K |
| 14:38 | 364.00 | 365.00 | 363.00 | 363.00 | 3.2K |
| 14:39 | 362.00 | 365.00 | 362.00 | 365.00 | 4.9K |
| 14:40 | 364.00 | 365.00 | 361.00 | 365.00 | 3.0K |
| 14:41 | 365.00 | 365.00 | 365.00 | 365.00 | 0.0K |
| 14:45 | 363.00 | 363.00 | 362.00 | 362.00 | 1.2K |
| 14:46 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 14:47 | 363.00 | 363.00 | 363.00 | 363.00 | 1.4K |
| 14:49 | 363.00 | 363.00 | 363.00 | 363.00 | 0.0K |
| 14:51 | 363.00 | 363.00 | 363.00 | 363.00 | 3.0K |
| 14:52 | 365.00 | 366.00 | 365.00 | 366.00 | 0.7K |
| 14:53 | 366.00 | 366.00 | 366.00 | 366.00 | 0.4K |
| 14:54 | 366.00 | 367.00 | 366.00 | 367.00 | 0.9K |
| 14:55 | 367.00 | 367.00 | 367.00 | 367.00 | 0.3K |
| 14:56 | 364.00 | 367.00 | 364.00 | 367.00 | 0.3K |
| 14:57 | 367.00 | 367.00 | 366.00 | 367.00 | 0.4K |
| 14:59 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 15:00 | 365.00 | 367.00 | 364.00 | 367.00 | 0.1K |
| 15:01 | 367.00 | 367.00 | 367.00 | 367.00 | 0.0K |
| 15:02 | 366.00 | 367.00 | 366.00 | 367.00 | 0.5K |
| 15:03 | 367.00 | 368.00 | 365.00 | 368.00 | 0.0K |
| 15:04 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 15:06 | 364.00 | 364.00 | 363.00 | 363.00 | 1.5K |
| 15:07 | 367.00 | 368.00 | 367.00 | 368.00 | 0.5K |
| 15:08 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 15:09 | 368.00 | 368.00 | 368.00 | 368.00 | 0.5K |
| 15:10 | 368.00 | 369.00 | 368.00 | 369.00 | 1.4K |
| 15:11 | 364.00 | 368.00 | 364.00 | 368.00 | 4.0K |
| 15:12 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 15:13 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 15:14 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 15:15 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 15:16 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 15:17 | 368.00 | 368.00 | 368.00 | 368.00 | 0.2K |
| 15:18 | 367.00 | 367.00 | 367.00 | 367.00 | 0.2K |
| 15:19 | 366.00 | 366.00 | 366.00 | 366.00 | 0.1K |
| 15:20 | 366.00 | 366.00 | 366.00 | 366.00 | 0.3K |
| 15:21 | 368.00 | 368.00 | 368.00 | 368.00 | 0.5K |
| 15:22 | 368.00 | 368.00 | 368.00 | 368.00 | 0.1K |
| 15:23 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 15:24 | 368.00 | 368.00 | 367.00 | 368.00 | 0.0K |
| 15:27 | 368.00 | 368.00 | 368.00 | 368.00 | 0.0K |
| 15:28 | 368.00 | 368.00 | 364.00 | 367.00 | 0.4K |
| 15:29 | 367.00 | 367.00 | 367.00 | 367.00 | 62.9K |