最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 75.90 | 75.91 | 75.87 | 75.87 | 9.8K |
| 09:31 | 75.93 | 75.93 | 75.92 | 75.92 | 0.9K |
| 09:32 | 75.80 | 76.00 | 75.80 | 76.00 | 2.7K |
| 09:33 | 76.00 | 76.07 | 75.90 | 76.07 | 2.3K |
| 09:34 | 76.08 | 76.08 | 75.97 | 76.00 | 4.3K |
| 09:35 | 76.05 | 76.05 | 76.05 | 76.05 | 1.3K |
| 09:36 | 76.12 | 76.12 | 76.12 | 76.12 | 0.4K |
| 09:37 | 76.09 | 76.11 | 76.04 | 76.04 | 1.3K |
| 09:38 | 76.06 | 76.06 | 76.06 | 76.06 | 0.3K |
| 09:39 | 76.01 | 76.01 | 76.01 | 76.01 | 0.8K |
| 09:40 | 76.01 | 76.07 | 76.01 | 76.04 | 3.0K |
| 09:42 | 76.10 | 76.10 | 76.04 | 76.04 | 2.1K |
| 09:44 | 76.02 | 76.02 | 75.85 | 75.85 | 0.9K |
| 09:45 | 75.87 | 75.88 | 75.81 | 75.88 | 13.9K |
| 09:46 | 75.86 | 75.91 | 75.86 | 75.91 | 0.3K |
| 09:47 | 75.90 | 76.00 | 75.90 | 76.00 | 1.1K |
| 09:48 | 75.96 | 75.96 | 75.96 | 75.96 | 3.9K |
| 09:49 | 75.96 | 75.96 | 75.96 | 75.96 | 0.2K |
| 09:51 | 75.99 | 75.99 | 75.99 | 75.99 | 0.2K |
| 09:52 | 75.97 | 75.97 | 75.97 | 75.97 | 0.3K |
| 09:53 | 76.01 | 76.01 | 76.01 | 76.01 | 0.4K |
| 09:55 | 76.02 | 76.02 | 76.02 | 76.02 | 0.4K |
| 09:56 | 76.02 | 76.02 | 75.97 | 75.97 | 0.6K |
| 09:59 | 75.99 | 75.99 | 75.99 | 75.99 | 0.5K |
| 10:00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 10:01 | 75.98 | 75.98 | 75.98 | 75.98 | 1.2K |
| 10:03 | 75.96 | 75.98 | 75.96 | 75.98 | 0.5K |
| 10:04 | 75.98 | 75.98 | 75.98 | 75.98 | 1.5K |
| 10:09 | 75.75 | 75.75 | 75.75 | 75.75 | 0.8K |
| 10:10 | 75.75 | 75.82 | 75.75 | 75.82 | 1.0K |
| 10:12 | 75.85 | 75.85 | 75.85 | 75.85 | 3.4K |
| 10:13 | 75.83 | 75.83 | 75.83 | 75.83 | 0.7K |
| 10:14 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 10:16 | 75.77 | 75.83 | 75.77 | 75.83 | 0.6K |
| 10:18 | 75.88 | 75.90 | 75.88 | 75.90 | 1.0K |
| 10:21 | 75.88 | 75.88 | 75.88 | 75.88 | 0.2K |
| 10:22 | 75.94 | 75.94 | 75.94 | 75.94 | 0.3K |
| 10:23 | 75.89 | 75.89 | 75.89 | 75.89 | 0.6K |
| 10:24 | 75.84 | 75.84 | 75.84 | 75.84 | 4.2K |
| 10:26 | 75.87 | 75.90 | 75.83 | 75.83 | 1.0K |
| 10:27 | 75.87 | 75.91 | 75.87 | 75.91 | 1.0K |
| 10:28 | 75.91 | 75.91 | 75.91 | 75.91 | 0.3K |
| 10:29 | 75.83 | 75.91 | 75.83 | 75.91 | 3.2K |
| 10:33 | 75.95 | 75.95 | 75.95 | 75.95 | 1.2K |
| 10:34 | 75.96 | 75.96 | 75.96 | 75.96 | 1.4K |
| 10:36 | 75.90 | 75.90 | 75.90 | 75.90 | 0.4K |
| 10:40 | 75.81 | 75.94 | 75.81 | 75.94 | 0.4K |
| 10:41 | 75.87 | 75.87 | 75.87 | 75.87 | 2.7K |
| 10:44 | 75.81 | 75.81 | 75.81 | 75.81 | 0.2K |
| 10:45 | 75.86 | 75.86 | 75.86 | 75.86 | 0.2K |
| 10:47 | 75.85 | 75.85 | 75.81 | 75.81 | 0.4K |
| 10:48 | 75.89 | 75.93 | 75.89 | 75.93 | 6.2K |
| 10:49 | 75.91 | 75.91 | 75.91 | 75.91 | 1.4K |
| 10:50 | 75.92 | 75.92 | 75.92 | 75.92 | 1.0K |
| 10:52 | 75.85 | 75.85 | 75.85 | 75.85 | 0.1K |
| 10:53 | 75.91 | 75.91 | 75.91 | 75.91 | 0.3K |
| 10:54 | 75.91 | 75.91 | 75.91 | 75.91 | 0.4K |
| 10:55 | 75.85 | 75.85 | 75.85 | 75.85 | 0.4K |
| 10:59 | 75.90 | 75.90 | 75.89 | 75.89 | 0.7K |
| 11:00 | 75.82 | 75.82 | 75.82 | 75.82 | 0.9K |
| 11:01 | 75.84 | 75.84 | 75.84 | 75.84 | 0.6K |
| 11:02 | 75.89 | 75.89 | 75.89 | 75.89 | 0.4K |
| 11:05 | 75.86 | 75.87 | 75.81 | 75.81 | 1.3K |
| 11:06 | 75.87 | 75.87 | 75.87 | 75.87 | 0.2K |
| 11:07 | 75.85 | 75.85 | 75.84 | 75.84 | 1.2K |
| 11:08 | 75.86 | 75.86 | 75.86 | 75.86 | 0.1K |
| 11:09 | 75.86 | 75.86 | 75.86 | 75.86 | 0.1K |
| 11:10 | 75.84 | 75.84 | 75.81 | 75.81 | 1.0K |
| 11:14 | 75.90 | 75.90 | 75.90 | 75.90 | 3.5K |
| 11:18 | 75.87 | 75.87 | 75.87 | 75.87 | 0.2K |
| 11:19 | 75.88 | 75.89 | 75.88 | 75.89 | 0.4K |
| 11:22 | 75.91 | 75.91 | 75.91 | 75.91 | 0.1K |
| 11:23 | 75.90 | 75.90 | 75.90 | 75.90 | 0.9K |
| 11:28 | 75.92 | 75.92 | 75.92 | 75.92 | 0.4K |
| 11:30 | 75.96 | 75.96 | 75.94 | 75.94 | 0.8K |
| 11:32 | 75.96 | 75.96 | 75.94 | 75.94 | 0.7K |
| 11:35 | 75.95 | 75.95 | 75.95 | 75.95 | 0.7K |
| 11:36 | 75.94 | 75.96 | 75.94 | 75.96 | 1.6K |
| 11:39 | 75.90 | 75.90 | 75.84 | 75.84 | 0.5K |
| 11:40 | 75.90 | 75.90 | 75.90 | 75.90 | 0.8K |
| 11:41 | 75.94 | 75.94 | 75.91 | 75.91 | 0.4K |
| 11:43 | 75.87 | 75.87 | 75.87 | 75.87 | 0.6K |
| 11:45 | 75.88 | 75.88 | 75.88 | 75.87 | 0.2K |
| 11:46 | 75.93 | 75.95 | 75.93 | 75.95 | 2.2K |
| 11:47 | 75.87 | 75.87 | 75.87 | 75.87 | 2.0K |
| 11:48 | 75.87 | 75.87 | 75.87 | 75.87 | 1.7K |
| 11:49 | 75.91 | 75.94 | 75.91 | 75.93 | 3.1K |
| 11:50 | 75.93 | 75.95 | 75.93 | 75.95 | 0.9K |
| 11:53 | 75.98 | 75.98 | 75.98 | 75.98 | 2.6K |
| 11:55 | 76.01 | 76.01 | 76.01 | 76.01 | 0.5K |
| 11:56 | 76.00 | 76.00 | 75.98 | 75.98 | 0.7K |
| 11:58 | 75.92 | 75.92 | 75.92 | 75.92 | 0.4K |
| 12:00 | 75.97 | 75.97 | 75.97 | 75.97 | 0.5K |
| 12:03 | 75.93 | 75.93 | 75.93 | 75.93 | 0.5K |
| 12:06 | 75.91 | 75.91 | 75.91 | 75.91 | 1.6K |
| 12:08 | 75.92 | 75.92 | 75.92 | 75.91 | 0.1K |
| 12:09 | 75.92 | 75.92 | 75.92 | 75.92 | 0.5K |
| 12:10 | 75.92 | 75.96 | 75.92 | 75.96 | 1.6K |
| 12:12 | 75.93 | 75.93 | 75.93 | 75.93 | 0.3K |
| 12:13 | 75.90 | 75.90 | 75.90 | 75.90 | 0.5K |
| 12:15 | 75.94 | 75.94 | 75.84 | 75.84 | 0.7K |
| 12:20 | 75.90 | 75.91 | 75.90 | 75.91 | 0.3K |
| 12:21 | 75.89 | 75.89 | 75.89 | 75.89 | 0.9K |
| 12:26 | 75.92 | 75.92 | 75.89 | 75.89 | 0.9K |
| 12:32 | 75.92 | 75.93 | 75.92 | 75.93 | 1.2K |
| 12:34 | 75.99 | 75.99 | 75.99 | 75.99 | 0.7K |
| 12:35 | 76.00 | 76.00 | 76.00 | 76.00 | 2.5K |
| 12:37 | 75.96 | 75.97 | 75.96 | 75.97 | 1.5K |
| 12:43 | 75.97 | 75.97 | 75.97 | 75.97 | 0.4K |
| 12:44 | 75.90 | 75.94 | 75.90 | 75.94 | 0.5K |
| 12:45 | 75.94 | 75.94 | 75.94 | 75.94 | 0.1K |
| 12:46 | 75.89 | 75.89 | 75.89 | 75.89 | 0.2K |
| 12:47 | 75.99 | 75.99 | 75.99 | 75.99 | 0.1K |
| 12:49 | 75.94 | 75.94 | 75.94 | 75.94 | 1.1K |
| 12:50 | 75.88 | 75.88 | 75.88 | 75.88 | 0.2K |
| 12:53 | 75.96 | 75.96 | 75.96 | 75.96 | 0.2K |
| 12:56 | 75.96 | 75.96 | 75.95 | 75.95 | 0.3K |
| 13:00 | 75.90 | 75.95 | 75.90 | 75.93 | 1.3K |
| 13:04 | 75.98 | 75.98 | 75.98 | 75.98 | 0.3K |
| 13:06 | 75.98 | 75.98 | 75.98 | 75.97 | 0.2K |
| 13:08 | 76.04 | 76.04 | 75.96 | 75.96 | 0.5K |
| 13:10 | 76.04 | 76.04 | 75.99 | 75.99 | 2.2K |
| 13:11 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 13:13 | 76.04 | 76.04 | 75.97 | 76.00 | 1.8K |
| 13:15 | 75.97 | 75.97 | 75.97 | 75.97 | 0.1K |
| 13:16 | 76.00 | 76.00 | 75.96 | 75.96 | 0.5K |
| 13:18 | 75.95 | 75.95 | 75.95 | 75.95 | 0.2K |
| 13:19 | 75.98 | 75.98 | 75.97 | 75.97 | 0.4K |
| 13:21 | 75.97 | 75.97 | 75.97 | 75.97 | 0.3K |
| 13:24 | 75.96 | 75.96 | 75.96 | 75.96 | 1.1K |
| 13:25 | 75.98 | 75.98 | 75.98 | 75.98 | 0.3K |
| 13:27 | 76.03 | 76.03 | 75.97 | 75.97 | 1.4K |
| 13:29 | 75.96 | 75.99 | 75.96 | 75.99 | 0.3K |
| 13:31 | 75.99 | 75.99 | 75.99 | 75.99 | 0.3K |
| 13:33 | 76.02 | 76.02 | 76.02 | 76.02 | 0.1K |
| 13:34 | 76.01 | 76.01 | 76.01 | 76.01 | 0.3K |
| 13:35 | 76.01 | 76.01 | 76.01 | 76.01 | 0.1K |
| 13:36 | 76.03 | 76.04 | 76.03 | 76.04 | 0.6K |
| 13:40 | 76.05 | 76.05 | 76.05 | 76.05 | 0.2K |
| 13:41 | 76.12 | 76.13 | 76.12 | 76.13 | 0.4K |
| 13:42 | 76.13 | 76.13 | 76.13 | 76.13 | 0.3K |
| 13:46 | 76.11 | 76.11 | 76.11 | 76.11 | 0.5K |
| 13:48 | 76.11 | 76.11 | 76.11 | 76.11 | 0.6K |
| 13:50 | 76.08 | 76.13 | 76.03 | 76.13 | 1.9K |
| 13:51 | 76.03 | 76.03 | 76.03 | 76.03 | 1.0K |
| 13:55 | 76.03 | 76.13 | 76.00 | 76.00 | 2.0K |
| 13:59 | 76.07 | 76.07 | 76.07 | 76.07 | 0.2K |
| 14:00 | 76.11 | 76.11 | 76.10 | 76.11 | 6.8K |
| 14:02 | 76.09 | 76.09 | 76.09 | 76.09 | 0.1K |
| 14:03 | 76.09 | 76.13 | 76.09 | 76.13 | 6.5K |
| 14:05 | 76.12 | 76.12 | 76.05 | 76.05 | 0.8K |
| 14:06 | 76.06 | 76.13 | 76.04 | 76.04 | 7.6K |
| 14:07 | 76.04 | 76.09 | 76.04 | 76.09 | 0.8K |
| 14:08 | 76.13 | 76.13 | 76.13 | 76.13 | 0.1K |
| 14:09 | 76.13 | 76.13 | 76.13 | 76.13 | 0.3K |
| 14:10 | 76.14 | 76.14 | 76.14 | 76.14 | 3.3K |
| 14:11 | 76.12 | 76.12 | 76.12 | 76.12 | 0.7K |
| 14:12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.9K |
| 14:18 | 76.07 | 76.07 | 76.07 | 76.07 | 0.9K |
| 14:23 | 76.10 | 76.10 | 76.10 | 76.10 | 0.6K |
| 14:26 | 76.14 | 76.14 | 76.14 | 76.14 | 1.4K |
| 14:27 | 76.12 | 76.12 | 76.12 | 76.12 | 0.1K |
| 14:28 | 76.12 | 76.17 | 76.12 | 76.17 | 0.5K |
| 14:29 | 76.12 | 76.12 | 76.12 | 76.12 | 0.2K |
| 14:30 | 76.13 | 76.13 | 76.13 | 76.12 | 0.3K |
| 14:31 | 76.12 | 76.12 | 76.12 | 76.12 | 1.1K |
| 14:32 | 76.07 | 76.07 | 76.07 | 76.07 | 0.3K |
| 14:33 | 76.09 | 76.16 | 76.08 | 76.16 | 2.5K |
| 14:38 | 76.09 | 76.09 | 76.09 | 76.09 | 0.4K |
| 14:39 | 76.16 | 76.16 | 76.16 | 76.16 | 0.2K |
| 14:40 | 76.14 | 76.14 | 76.13 | 76.13 | 0.6K |
| 14:43 | 76.17 | 76.17 | 76.17 | 76.17 | 0.5K |
| 14:47 | 76.12 | 76.12 | 76.07 | 76.07 | 0.3K |
| 14:48 | 76.12 | 76.12 | 76.12 | 76.11 | 0.2K |
| 14:50 | 76.13 | 76.13 | 76.13 | 76.13 | 0.3K |
| 14:53 | 76.10 | 76.10 | 76.09 | 76.09 | 0.9K |
| 14:59 | 76.10 | 76.10 | 76.10 | 76.10 | 0.4K |
| 15:01 | 76.03 | 76.03 | 76.03 | 76.03 | 0.4K |
| 15:02 | 76.01 | 76.01 | 76.01 | 76.01 | 0.1K |
| 15:03 | 76.02 | 76.02 | 76.01 | 76.01 | 0.2K |
| 15:04 | 76.02 | 76.02 | 76.02 | 76.02 | 0.4K |
| 15:06 | 76.04 | 76.05 | 76.04 | 76.05 | 2.3K |
| 15:08 | 76.11 | 76.11 | 76.11 | 76.11 | 0.3K |
| 15:09 | 76.05 | 76.05 | 76.05 | 76.05 | 0.5K |
| 15:12 | 76.01 | 76.01 | 76.01 | 76.01 | 0.2K |
| 15:14 | 76.01 | 76.01 | 76.01 | 76.01 | 1.1K |
| 15:15 | 76.13 | 76.13 | 76.03 | 76.03 | 0.5K |
| 15:18 | 76.13 | 76.13 | 76.13 | 76.13 | 0.2K |
| 15:19 | 76.05 | 76.05 | 76.05 | 76.05 | 0.4K |
| 15:20 | 76.07 | 76.07 | 76.01 | 76.01 | 3.4K |
| 15:21 | 76.09 | 76.09 | 76.09 | 76.09 | 0.7K |
| 15:23 | 76.02 | 76.02 | 76.02 | 76.02 | 0.2K |
| 15:25 | 76.09 | 76.09 | 76.02 | 76.02 | 0.6K |
| 15:27 | 76.06 | 76.06 | 76.06 | 76.06 | 0.6K |
| 15:28 | 76.08 | 76.08 | 76.06 | 76.06 | 0.4K |
| 15:29 | 76.02 | 76.06 | 76.02 | 76.06 | 2.6K |
| 15:31 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 15:34 | 75.96 | 75.96 | 75.96 | 75.96 | 0.3K |
| 15:36 | 75.96 | 75.96 | 75.96 | 75.96 | 0.3K |
| 15:37 | 76.01 | 76.01 | 75.97 | 75.97 | 0.9K |
| 15:40 | 75.99 | 75.99 | 75.99 | 75.99 | 0.9K |
| 15:41 | 76.08 | 76.09 | 76.08 | 76.09 | 1.8K |
| 15:42 | 76.06 | 76.06 | 76.00 | 76.00 | 1.0K |
| 15:43 | 76.07 | 76.07 | 76.07 | 76.07 | 0.5K |
| 15:44 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 15:45 | 75.98 | 75.98 | 75.98 | 75.98 | 0.8K |
| 15:47 | 76.02 | 76.02 | 76.02 | 76.02 | 0.1K |
| 15:49 | 76.07 | 76.07 | 76.07 | 76.07 | 0.5K |
| 15:50 | 75.98 | 75.98 | 75.98 | 75.98 | 1.1K |
| 15:52 | 75.99 | 75.99 | 75.99 | 75.99 | 0.3K |
| 15:55 | 76.03 | 76.03 | 76.03 | 76.03 | 1.8K |
| 15:56 | 76.03 | 76.03 | 76.03 | 76.03 | 1.8K |
| 15:57 | 76.05 | 76.05 | 76.05 | 76.05 | 0.4K |
| 15:59 | 76.03 | 76.07 | 76.00 | 76.04 | 9.6K |