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 | 75.54 | 75.54 | 75.44 | 75.44 | 15.5K |
| 09:31 | 75.35 | 75.45 | 75.35 | 75.44 | 1.7K |
| 09:33 | 75.48 | 75.57 | 75.48 | 75.57 | 1.5K |
| 09:34 | 75.57 | 75.57 | 75.51 | 75.51 | 0.4K |
| 09:35 | 75.45 | 75.64 | 75.45 | 75.54 | 1.8K |
| 09:36 | 75.59 | 75.59 | 75.59 | 75.59 | 0.4K |
| 09:37 | 75.56 | 75.56 | 75.52 | 75.52 | 1.7K |
| 09:39 | 75.67 | 75.68 | 75.67 | 75.68 | 1.7K |
| 09:40 | 75.65 | 75.65 | 75.65 | 75.65 | 0.2K |
| 09:41 | 75.69 | 75.69 | 75.69 | 75.69 | 0.1K |
| 09:42 | 75.73 | 75.73 | 75.70 | 75.70 | 0.5K |
| 09:43 | 75.68 | 75.76 | 75.68 | 75.76 | 0.5K |
| 09:44 | 75.67 | 75.67 | 75.67 | 75.67 | 0.5K |
| 09:46 | 75.62 | 75.62 | 75.62 | 75.62 | 0.1K |
| 09:47 | 75.59 | 75.59 | 75.59 | 75.59 | 0.3K |
| 09:48 | 75.52 | 75.62 | 75.52 | 75.62 | 2.2K |
| 09:49 | 75.57 | 75.57 | 75.57 | 75.57 | 1.0K |
| 09:50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.0K |
| 09:53 | 75.30 | 75.30 | 75.30 | 75.30 | 0.7K |
| 09:55 | 75.19 | 75.19 | 75.14 | 75.14 | 0.4K |
| 09:56 | 75.19 | 75.19 | 75.19 | 75.19 | 0.1K |
| 09:57 | 75.19 | 75.31 | 75.18 | 75.18 | 1.3K |
| 09:58 | 75.33 | 75.33 | 75.18 | 75.18 | 1.2K |
| 10:00 | 75.24 | 75.24 | 75.24 | 75.24 | 0.3K |
| 10:01 | 75.17 | 75.18 | 75.17 | 75.18 | 0.7K |
| 10:03 | 75.20 | 75.24 | 75.20 | 75.24 | 0.6K |
| 10:04 | 75.15 | 75.22 | 75.15 | 75.22 | 0.6K |
| 10:05 | 75.28 | 75.28 | 75.28 | 75.28 | 0.6K |
| 10:07 | 75.30 | 75.30 | 75.30 | 75.30 | 5.0K |
| 10:08 | 75.30 | 75.34 | 75.30 | 75.34 | 0.8K |
| 10:09 | 75.36 | 75.36 | 75.36 | 75.36 | 0.3K |
| 10:10 | 75.18 | 75.20 | 75.17 | 75.20 | 0.9K |
| 10:11 | 75.23 | 75.23 | 75.23 | 75.23 | 0.6K |
| 10:13 | 75.10 | 75.10 | 75.06 | 75.06 | 1.0K |
| 10:15 | 75.20 | 75.20 | 75.20 | 75.20 | 1.2K |
| 10:19 | 75.18 | 75.18 | 75.18 | 75.18 | 0.2K |
| 10:21 | 75.24 | 75.24 | 75.19 | 75.19 | 0.4K |
| 10:23 | 75.20 | 75.21 | 75.20 | 75.21 | 4.4K |
| 10:26 | 75.29 | 75.29 | 75.29 | 75.29 | 0.4K |
| 10:28 | 75.28 | 75.28 | 75.28 | 75.28 | 7.6K |
| 10:29 | 75.33 | 75.36 | 75.33 | 75.36 | 2.2K |
| 10:31 | 75.33 | 75.33 | 75.33 | 75.33 | 0.4K |
| 10:33 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 10:36 | 75.23 | 75.23 | 75.12 | 75.12 | 2.0K |
| 10:37 | 75.24 | 75.24 | 75.24 | 75.24 | 0.8K |
| 10:38 | 75.22 | 75.24 | 75.22 | 75.24 | 0.3K |
| 10:40 | 75.22 | 75.22 | 75.22 | 75.22 | 4.8K |
| 10:41 | 75.30 | 75.30 | 75.30 | 75.30 | 0.6K |
| 10:43 | 75.35 | 75.35 | 75.35 | 75.35 | 0.1K |
| 10:45 | 75.39 | 75.39 | 75.39 | 75.39 | 0.8K |
| 10:49 | 75.40 | 75.40 | 75.36 | 75.35 | 0.9K |
| 10:50 | 75.43 | 75.43 | 75.36 | 75.36 | 1.4K |
| 10:51 | 75.35 | 75.37 | 75.28 | 75.28 | 0.6K |
| 10:53 | 75.33 | 75.33 | 75.33 | 75.33 | 0.1K |
| 10:54 | 75.32 | 75.33 | 75.32 | 75.33 | 2.5K |
| 10:55 | 75.37 | 75.37 | 75.31 | 75.31 | 1.0K |
| 10:56 | 75.26 | 75.31 | 75.26 | 75.31 | 0.5K |
| 10:57 | 75.31 | 75.31 | 75.31 | 75.31 | 0.5K |
| 11:06 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 11:07 | 75.34 | 75.34 | 75.32 | 75.32 | 2.0K |
| 11:10 | 75.34 | 75.34 | 75.25 | 75.25 | 1.0K |
| 11:14 | 75.28 | 75.31 | 75.28 | 75.31 | 4.1K |
| 11:15 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 11:16 | 75.27 | 75.27 | 75.27 | 75.27 | 0.4K |
| 11:19 | 75.33 | 75.33 | 75.33 | 75.33 | 0.8K |
| 11:20 | 75.37 | 75.37 | 75.37 | 75.37 | 0.3K |
| 11:22 | 75.39 | 75.39 | 75.39 | 75.39 | 1.5K |
| 11:27 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 11:28 | 75.39 | 75.39 | 75.39 | 75.39 | 0.9K |
| 11:30 | 75.40 | 75.40 | 75.36 | 75.36 | 0.9K |
| 11:33 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 11:35 | 75.45 | 75.45 | 75.45 | 75.45 | 0.5K |
| 11:37 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 11:38 | 75.35 | 75.35 | 75.28 | 75.28 | 0.5K |
| 11:41 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 11:43 | 75.34 | 75.34 | 75.34 | 75.34 | 1.1K |
| 11:44 | 75.34 | 75.34 | 75.34 | 75.34 | 4.1K |
| 11:45 | 75.20 | 75.25 | 75.20 | 75.25 | 1.5K |
| 11:46 | 75.28 | 75.28 | 75.28 | 75.28 | 0.2K |
| 11:50 | 75.25 | 75.25 | 75.25 | 75.25 | 0.2K |
| 11:51 | 75.21 | 75.21 | 75.17 | 75.17 | 0.8K |
| 11:53 | 75.28 | 75.29 | 75.28 | 75.29 | 1.0K |
| 11:54 | 75.30 | 75.30 | 75.24 | 75.24 | 1.0K |
| 11:55 | 75.24 | 75.24 | 75.18 | 75.18 | 0.3K |
| 11:56 | 75.24 | 75.24 | 75.24 | 75.23 | 0.3K |
| 11:59 | 75.23 | 75.23 | 75.23 | 75.22 | 0.1K |
| 12:00 | 75.21 | 75.24 | 75.21 | 75.24 | 0.3K |
| 12:04 | 75.22 | 75.22 | 75.22 | 75.22 | 0.2K |
| 12:06 | 75.17 | 75.17 | 75.17 | 75.17 | 0.3K |
| 12:07 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 12:08 | 75.20 | 75.20 | 75.19 | 75.19 | 0.6K |
| 12:12 | 75.09 | 75.09 | 75.09 | 75.09 | 0.1K |
| 12:13 | 75.06 | 75.09 | 75.06 | 75.09 | 1.4K |
| 12:14 | 75.05 | 75.05 | 75.05 | 75.05 | 0.3K |
| 12:15 | 75.01 | 75.01 | 75.01 | 75.01 | 0.1K |
| 12:16 | 75.05 | 75.05 | 75.05 | 75.05 | 0.3K |
| 12:17 | 75.05 | 75.05 | 75.03 | 75.03 | 1.2K |
| 12:19 | 75.03 | 75.07 | 75.03 | 75.07 | 0.4K |
| 12:20 | 74.95 | 74.95 | 74.95 | 74.95 | 2.3K |
| 12:22 | 74.95 | 74.95 | 74.90 | 74.90 | 4.8K |
| 12:26 | 74.94 | 74.94 | 74.94 | 74.94 | 3.6K |
| 12:29 | 74.94 | 74.94 | 74.94 | 74.94 | 0.3K |
| 12:31 | 74.97 | 74.97 | 74.97 | 74.97 | 1.2K |
| 12:35 | 74.99 | 75.04 | 74.99 | 75.04 | 2.6K |
| 12:36 | 74.99 | 74.99 | 74.99 | 74.99 | 0.5K |
| 12:38 | 74.97 | 74.97 | 74.97 | 74.97 | 1.7K |
| 12:41 | 74.97 | 74.97 | 74.97 | 74.97 | 0.4K |
| 12:42 | 74.97 | 74.97 | 74.97 | 74.97 | 0.1K |
| 12:43 | 74.92 | 74.92 | 74.89 | 74.91 | 0.7K |
| 12:44 | 74.88 | 74.88 | 74.84 | 74.84 | 0.9K |
| 12:49 | 74.85 | 74.85 | 74.85 | 74.85 | 0.6K |
| 12:51 | 75.00 | 75.00 | 75.00 | 75.00 | 0.4K |
| 12:54 | 75.04 | 75.04 | 74.98 | 74.97 | 1.0K |
| 12:55 | 75.01 | 75.01 | 75.01 | 75.01 | 0.2K |
| 12:56 | 75.02 | 75.02 | 75.02 | 75.02 | 0.1K |
| 12:58 | 75.02 | 75.02 | 75.02 | 75.02 | 0.4K |
| 13:00 | 75.02 | 75.02 | 75.02 | 75.02 | 0.7K |
| 13:02 | 75.12 | 75.12 | 75.12 | 75.12 | 0.2K |
| 13:03 | 75.13 | 75.13 | 75.13 | 75.13 | 0.7K |
| 13:04 | 75.13 | 75.13 | 75.13 | 75.13 | 0.8K |
| 13:06 | 75.07 | 75.07 | 75.07 | 75.07 | 0.2K |
| 13:08 | 75.16 | 75.16 | 75.12 | 75.12 | 1.2K |
| 13:09 | 75.09 | 75.09 | 75.09 | 75.08 | 1.0K |
| 13:10 | 75.15 | 75.18 | 75.15 | 75.18 | 0.5K |
| 13:14 | 75.11 | 75.11 | 75.11 | 75.11 | 0.7K |
| 13:23 | 75.09 | 75.09 | 75.09 | 75.09 | 0.5K |
| 13:24 | 75.12 | 75.12 | 75.12 | 75.12 | 0.7K |
| 13:25 | 75.14 | 75.14 | 75.14 | 75.14 | 0.2K |
| 13:27 | 75.15 | 75.15 | 75.15 | 75.15 | 1.2K |
| 13:29 | 75.10 | 75.10 | 75.10 | 75.10 | 0.3K |
| 13:30 | 75.09 | 75.09 | 75.09 | 75.09 | 0.9K |
| 13:34 | 75.22 | 75.22 | 75.22 | 75.22 | 0.2K |
| 13:36 | 75.17 | 75.17 | 75.17 | 75.17 | 0.9K |
| 13:46 | 75.13 | 75.13 | 75.13 | 75.13 | 0.3K |
| 13:50 | 75.10 | 75.10 | 75.10 | 75.10 | 0.5K |
| 13:51 | 75.08 | 75.08 | 75.08 | 75.08 | 0.3K |
| 13:53 | 75.13 | 75.13 | 75.13 | 75.13 | 2.1K |
| 13:56 | 75.04 | 75.04 | 75.04 | 75.04 | 0.3K |
| 13:58 | 75.07 | 75.07 | 75.07 | 75.07 | 1.2K |
| 14:00 | 75.12 | 75.12 | 75.12 | 75.12 | 0.4K |
| 14:03 | 75.11 | 75.11 | 75.11 | 75.11 | 0.3K |
| 14:06 | 75.00 | 75.00 | 75.00 | 75.00 | 0.4K |
| 14:07 | 75.12 | 75.12 | 75.12 | 75.12 | 0.1K |
| 14:10 | 75.12 | 75.12 | 75.12 | 75.12 | 0.3K |
| 14:12 | 75.13 | 75.13 | 75.13 | 75.13 | 0.1K |
| 14:13 | 75.10 | 75.12 | 75.10 | 75.12 | 0.7K |
| 14:17 | 75.20 | 75.20 | 75.20 | 75.20 | 0.5K |
| 14:18 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 14:19 | 75.09 | 75.09 | 75.09 | 75.09 | 0.2K |
| 14:20 | 75.15 | 75.15 | 75.15 | 75.15 | 0.8K |
| 14:22 | 75.08 | 75.08 | 75.05 | 75.05 | 0.8K |
| 14:23 | 75.10 | 75.12 | 75.10 | 75.12 | 1.1K |
| 14:28 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 14:29 | 75.11 | 75.11 | 75.11 | 75.11 | 0.3K |
| 14:30 | 75.14 | 75.14 | 75.14 | 75.14 | 1.0K |
| 14:31 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 14:33 | 75.05 | 75.05 | 75.05 | 75.05 | 1.4K |
| 14:34 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 14:35 | 75.08 | 75.08 | 75.08 | 75.08 | 1.4K |
| 14:39 | 75.00 | 75.00 | 75.00 | 75.00 | 0.3K |
| 14:43 | 75.09 | 75.09 | 75.09 | 75.09 | 0.8K |
| 14:46 | 75.13 | 75.13 | 75.13 | 75.13 | 0.1K |
| 14:47 | 75.11 | 75.11 | 75.11 | 75.11 | 1.0K |
| 14:56 | 75.08 | 75.17 | 75.08 | 75.17 | 0.5K |
| 15:01 | 75.08 | 75.08 | 75.08 | 75.08 | 1.0K |
| 15:07 | 75.01 | 75.01 | 74.99 | 74.99 | 0.8K |
| 15:08 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 15:10 | 75.08 | 75.08 | 75.08 | 75.08 | 0.2K |
| 15:11 | 75.00 | 75.05 | 75.00 | 75.01 | 2.4K |
| 15:12 | 75.00 | 75.00 | 75.00 | 75.00 | 0.5K |
| 15:15 | 75.04 | 75.04 | 75.04 | 75.04 | 0.2K |
| 15:17 | 75.10 | 75.10 | 75.10 | 75.10 | 0.6K |
| 15:18 | 75.10 | 75.10 | 75.10 | 75.10 | 1.4K |
| 15:23 | 75.02 | 75.02 | 75.02 | 75.02 | 0.5K |
| 15:24 | 75.09 | 75.09 | 75.09 | 75.09 | 0.2K |
| 15:26 | 75.05 | 75.05 | 75.05 | 75.05 | 0.6K |
| 15:29 | 75.02 | 75.02 | 75.02 | 75.01 | 0.5K |
| 15:31 | 75.09 | 75.10 | 75.09 | 75.10 | 1.1K |
| 15:33 | 75.16 | 75.16 | 75.15 | 75.15 | 0.4K |
| 15:35 | 75.08 | 75.08 | 75.08 | 75.08 | 1.1K |
| 15:37 | 75.10 | 75.10 | 75.10 | 75.10 | 1.8K |
| 15:38 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 15:39 | 75.05 | 75.05 | 75.05 | 75.05 | 0.8K |
| 15:41 | 75.14 | 75.14 | 75.09 | 75.09 | 1.5K |
| 15:42 | 75.12 | 75.12 | 75.12 | 75.12 | 1.6K |
| 15:43 | 75.08 | 75.08 | 75.08 | 75.08 | 0.2K |
| 15:45 | 75.05 | 75.05 | 75.05 | 75.05 | 0.4K |
| 15:51 | 75.13 | 75.13 | 75.13 | 75.13 | 0.1K |
| 15:53 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 15:54 | 75.12 | 75.12 | 75.12 | 75.11 | 1.7K |
| 15:56 | 75.14 | 75.15 | 75.07 | 75.15 | 1.3K |
| 15:57 | 75.17 | 75.17 | 75.17 | 75.17 | 1.1K |
| 15:59 | 75.14 | 75.19 | 75.14 | 75.19 | 5.4K |