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 | 75.35 | 75.35 | 75.19 | 75.35 | 7.7K |
| 09:31 | 75.45 | 75.45 | 75.45 | 75.45 | 0.8K |
| 09:32 | 75.55 | 75.55 | 75.51 | 75.51 | 2.4K |
| 09:35 | 75.57 | 75.57 | 75.56 | 75.56 | 1.3K |
| 09:36 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 09:39 | 75.57 | 75.57 | 75.57 | 75.57 | 0.5K |
| 09:40 | 75.53 | 75.53 | 75.53 | 75.53 | 1.1K |
| 09:43 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 09:44 | 75.46 | 75.48 | 75.46 | 75.48 | 1.4K |
| 09:45 | 75.46 | 75.51 | 75.46 | 75.51 | 0.5K |
| 09:46 | 75.52 | 75.52 | 75.52 | 75.52 | 0.3K |
| 09:47 | 75.56 | 75.57 | 75.56 | 75.57 | 0.3K |
| 09:49 | 75.59 | 75.60 | 75.59 | 75.60 | 3.1K |
| 09:51 | 75.60 | 75.64 | 75.59 | 75.64 | 4.0K |
| 09:52 | 75.59 | 75.59 | 75.59 | 75.59 | 0.2K |
| 09:53 | 75.54 | 75.54 | 75.54 | 75.54 | 0.5K |
| 09:56 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 09:59 | 75.52 | 75.52 | 75.52 | 75.52 | 0.2K |
| 10:00 | 75.58 | 75.58 | 75.38 | 75.38 | 0.4K |
| 10:01 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 10:03 | 75.44 | 75.44 | 75.44 | 75.44 | 1.0K |
| 10:04 | 75.50 | 75.56 | 75.50 | 75.56 | 1.1K |
| 10:05 | 75.56 | 75.56 | 75.50 | 75.50 | 0.6K |
| 10:10 | 75.44 | 75.44 | 75.39 | 75.39 | 0.4K |
| 10:12 | 75.43 | 75.43 | 75.37 | 75.37 | 3.0K |
| 10:13 | 75.44 | 75.44 | 75.39 | 75.39 | 0.6K |
| 10:14 | 75.45 | 75.45 | 75.40 | 75.40 | 0.8K |
| 10:16 | 75.48 | 75.48 | 75.48 | 75.48 | 0.6K |
| 10:17 | 75.46 | 75.46 | 75.46 | 75.46 | 3.3K |
| 10:19 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 10:20 | 75.35 | 75.35 | 75.29 | 75.31 | 1.6K |
| 10:21 | 75.35 | 75.35 | 75.35 | 75.35 | 1.2K |
| 10:23 | 75.36 | 75.38 | 75.36 | 75.38 | 0.8K |
| 10:24 | 75.39 | 75.39 | 75.39 | 75.39 | 0.5K |
| 10:27 | 75.35 | 75.35 | 75.35 | 75.35 | 1.0K |
| 10:28 | 75.39 | 75.40 | 75.39 | 75.40 | 2.3K |
| 10:29 | 75.39 | 75.42 | 75.39 | 75.42 | 0.8K |
| 10:30 | 75.43 | 75.43 | 75.43 | 75.43 | 2.2K |
| 10:35 | 75.44 | 75.44 | 75.44 | 75.44 | 0.7K |
| 10:40 | 75.48 | 75.48 | 75.48 | 75.47 | 0.5K |
| 10:43 | 75.58 | 75.58 | 75.53 | 75.53 | 4.4K |
| 10:44 | 75.57 | 75.57 | 75.57 | 75.57 | 0.1K |
| 10:46 | 75.54 | 75.58 | 75.54 | 75.57 | 2.5K |
| 10:48 | 75.49 | 75.49 | 75.49 | 75.49 | 0.4K |
| 10:51 | 75.54 | 75.54 | 75.54 | 75.54 | 0.3K |
| 10:55 | 75.52 | 75.52 | 75.52 | 75.52 | 0.3K |
| 10:56 | 75.46 | 75.46 | 75.46 | 75.46 | 0.3K |
| 10:57 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 10:58 | 75.48 | 75.48 | 75.48 | 75.48 | 0.2K |
| 10:59 | 75.54 | 75.54 | 75.54 | 75.54 | 0.3K |
| 11:00 | 75.50 | 75.50 | 75.50 | 75.50 | 0.6K |
| 11:01 | 75.50 | 75.50 | 75.50 | 75.50 | 1.1K |
| 11:02 | 75.57 | 75.57 | 75.57 | 75.57 | 2.1K |
| 11:04 | 75.57 | 75.57 | 75.57 | 75.57 | 0.1K |
| 11:05 | 75.54 | 75.54 | 75.54 | 75.54 | 1.0K |
| 11:06 | 75.54 | 75.59 | 75.54 | 75.59 | 1.4K |
| 11:07 | 75.59 | 75.59 | 75.57 | 75.57 | 1.1K |
| 11:08 | 75.54 | 75.54 | 75.54 | 75.54 | 0.9K |
| 11:09 | 75.54 | 75.54 | 75.54 | 75.54 | 0.7K |
| 11:10 | 75.55 | 75.55 | 75.55 | 75.55 | 0.4K |
| 11:11 | 75.50 | 75.54 | 75.47 | 75.54 | 2.1K |
| 11:14 | 75.48 | 75.48 | 75.48 | 75.48 | 0.8K |
| 11:15 | 75.46 | 75.46 | 75.46 | 75.46 | 0.7K |
| 11:17 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 11:18 | 75.46 | 75.46 | 75.46 | 75.46 | 0.5K |
| 11:19 | 75.45 | 75.45 | 75.45 | 75.45 | 1.4K |
| 11:21 | 75.54 | 75.54 | 75.54 | 75.54 | 2.2K |
| 11:22 | 75.53 | 75.53 | 75.53 | 75.53 | 0.4K |
| 11:24 | 75.48 | 75.48 | 75.48 | 75.48 | 0.2K |
| 11:25 | 75.50 | 75.50 | 75.50 | 75.50 | 0.4K |
| 11:27 | 75.53 | 75.53 | 75.53 | 75.53 | 0.7K |
| 11:31 | 75.51 | 75.51 | 75.46 | 75.46 | 1.1K |
| 11:33 | 75.50 | 75.50 | 75.50 | 75.50 | 0.4K |
| 11:36 | 75.54 | 75.54 | 75.50 | 75.54 | 1.3K |
| 11:37 | 75.50 | 75.50 | 75.50 | 75.50 | 0.3K |
| 11:38 | 75.53 | 75.53 | 75.50 | 75.50 | 0.3K |
| 11:39 | 75.57 | 75.57 | 75.57 | 75.57 | 2.6K |
| 11:43 | 75.49 | 75.52 | 75.49 | 75.52 | 2.3K |
| 11:44 | 75.48 | 75.53 | 75.48 | 75.53 | 1.0K |
| 11:45 | 75.53 | 75.53 | 75.47 | 75.47 | 0.3K |
| 11:47 | 75.48 | 75.48 | 75.48 | 75.48 | 0.5K |
| 11:54 | 75.51 | 75.51 | 75.47 | 75.47 | 5.4K |
| 12:00 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 12:03 | 75.50 | 75.50 | 75.50 | 75.50 | 1.4K |
| 12:05 | 75.50 | 75.50 | 75.50 | 75.50 | 0.6K |
| 12:07 | 75.51 | 75.51 | 75.48 | 75.48 | 0.5K |
| 12:08 | 75.48 | 75.48 | 75.48 | 75.48 | 0.6K |
| 12:09 | 75.54 | 75.54 | 75.49 | 75.49 | 0.3K |
| 12:10 | 75.50 | 75.50 | 75.50 | 75.50 | 0.5K |
| 12:17 | 75.44 | 75.44 | 75.44 | 75.44 | 1.8K |
| 12:19 | 75.40 | 75.40 | 75.40 | 75.40 | 0.4K |
| 12:20 | 75.44 | 75.47 | 75.44 | 75.47 | 0.4K |
| 12:23 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 12:25 | 75.45 | 75.45 | 75.45 | 75.45 | 0.5K |
| 12:26 | 75.45 | 75.45 | 75.39 | 75.39 | 0.7K |
| 12:27 | 75.48 | 75.48 | 75.48 | 75.48 | 0.4K |
| 12:32 | 75.47 | 75.47 | 75.47 | 75.47 | 0.2K |
| 12:34 | 75.46 | 75.46 | 75.46 | 75.46 | 0.5K |
| 12:35 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 12:36 | 75.50 | 75.50 | 75.50 | 75.50 | 0.1K |
| 12:37 | 75.53 | 75.53 | 75.53 | 75.53 | 0.3K |
| 12:41 | 75.49 | 75.49 | 75.49 | 75.49 | 0.7K |
| 12:42 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 12:45 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 12:46 | 75.54 | 75.54 | 75.54 | 75.54 | 0.3K |
| 12:49 | 75.61 | 75.61 | 75.61 | 75.61 | 0.3K |
| 12:50 | 75.58 | 75.58 | 75.56 | 75.56 | 0.4K |
| 12:51 | 75.56 | 75.56 | 75.56 | 75.56 | 0.4K |
| 12:52 | 75.60 | 75.60 | 75.60 | 75.60 | 4.7K |
| 12:56 | 75.58 | 75.58 | 75.58 | 75.58 | 0.5K |
| 13:00 | 75.62 | 75.62 | 75.62 | 75.62 | 0.3K |
| 13:02 | 75.41 | 75.41 | 75.41 | 75.41 | 6.0K |
| 13:04 | 75.53 | 75.53 | 75.53 | 75.53 | 0.4K |
| 13:10 | 75.51 | 75.58 | 75.51 | 75.58 | 0.4K |
| 13:11 | 75.58 | 75.58 | 75.58 | 75.58 | 0.1K |
| 13:12 | 75.53 | 75.57 | 75.48 | 75.47 | 1.9K |
| 13:13 | 75.56 | 75.56 | 75.56 | 75.56 | 0.7K |
| 13:20 | 75.45 | 75.45 | 75.45 | 75.45 | 0.2K |
| 13:22 | 75.50 | 75.50 | 75.50 | 75.50 | 1.2K |
| 13:23 | 75.45 | 75.56 | 75.45 | 75.56 | 0.6K |
| 13:24 | 75.55 | 75.55 | 75.55 | 75.55 | 0.2K |
| 13:26 | 75.48 | 75.57 | 75.48 | 75.57 | 0.8K |
| 13:27 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 13:31 | 75.52 | 75.52 | 75.52 | 75.52 | 0.2K |
| 13:34 | 75.49 | 75.49 | 75.49 | 75.49 | 0.5K |
| 13:38 | 75.49 | 75.49 | 75.49 | 75.49 | 0.2K |
| 13:40 | 75.51 | 75.51 | 75.51 | 75.51 | 0.4K |
| 13:41 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 13:43 | 75.63 | 75.63 | 75.63 | 75.63 | 4.0K |
| 13:45 | 75.57 | 75.57 | 75.57 | 75.57 | 0.9K |
| 13:46 | 75.57 | 75.57 | 75.57 | 75.57 | 1.1K |
| 13:50 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 13:51 | 75.56 | 75.56 | 75.56 | 75.56 | 0.2K |
| 13:54 | 75.58 | 75.58 | 75.58 | 75.58 | 0.4K |
| 13:56 | 75.61 | 75.61 | 75.51 | 75.51 | 0.9K |
| 13:57 | 75.52 | 75.52 | 75.52 | 75.52 | 0.2K |
| 14:00 | 75.52 | 75.52 | 75.52 | 75.52 | 0.3K |
| 14:02 | 75.60 | 75.60 | 75.60 | 75.60 | 0.2K |
| 14:03 | 75.55 | 75.55 | 75.55 | 75.55 | 0.1K |
| 14:04 | 75.54 | 75.56 | 75.54 | 75.56 | 0.9K |
| 14:06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.2K |
| 14:07 | 75.51 | 75.51 | 75.51 | 75.51 | 0.9K |
| 14:12 | 75.52 | 75.52 | 75.52 | 75.52 | 0.4K |
| 14:14 | 75.48 | 75.48 | 75.48 | 75.48 | 0.5K |
| 14:16 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 14:17 | 75.48 | 75.48 | 75.48 | 75.47 | 1.9K |
| 14:20 | 75.37 | 75.37 | 75.37 | 75.37 | 0.4K |
| 14:23 | 75.41 | 75.41 | 75.41 | 75.41 | 0.9K |
| 14:26 | 75.39 | 75.39 | 75.39 | 75.39 | 0.5K |
| 14:31 | 75.39 | 75.39 | 75.39 | 75.39 | 1.6K |
| 14:34 | 75.36 | 75.36 | 75.36 | 75.36 | 6.0K |
| 14:45 | 75.37 | 75.48 | 75.37 | 75.48 | 2.2K |
| 14:51 | 75.37 | 75.37 | 75.37 | 75.37 | 0.1K |
| 14:52 | 75.42 | 75.42 | 75.42 | 75.42 | 0.8K |
| 14:54 | 75.39 | 75.39 | 75.39 | 75.39 | 0.5K |
| 14:56 | 75.39 | 75.39 | 75.39 | 75.39 | 0.2K |
| 14:58 | 75.42 | 75.42 | 75.42 | 75.42 | 0.1K |
| 14:59 | 75.43 | 75.43 | 75.43 | 75.43 | 0.4K |
| 15:02 | 75.39 | 75.39 | 75.39 | 75.39 | 1.2K |
| 15:03 | 75.46 | 75.47 | 75.46 | 75.47 | 0.8K |
| 15:10 | 75.51 | 75.51 | 75.51 | 75.51 | 0.1K |
| 15:11 | 75.49 | 75.49 | 75.49 | 75.49 | 1.2K |
| 15:17 | 75.49 | 75.49 | 75.49 | 75.49 | 1.0K |
| 15:18 | 75.42 | 75.42 | 75.42 | 75.42 | 0.2K |
| 15:19 | 75.54 | 75.54 | 75.54 | 75.54 | 0.3K |
| 15:22 | 75.54 | 75.54 | 75.54 | 75.54 | 0.2K |
| 15:23 | 75.43 | 75.43 | 75.43 | 75.43 | 0.5K |
| 15:25 | 75.42 | 75.42 | 75.42 | 75.42 | 0.3K |
| 15:27 | 75.55 | 75.55 | 75.55 | 75.55 | 0.3K |
| 15:28 | 75.50 | 75.50 | 75.50 | 75.50 | 0.7K |
| 15:33 | 75.52 | 75.52 | 75.52 | 75.52 | 1.0K |
| 15:35 | 75.51 | 75.51 | 75.51 | 75.51 | 0.4K |
| 15:37 | 75.48 | 75.48 | 75.48 | 75.48 | 1.2K |
| 15:39 | 75.48 | 75.48 | 75.45 | 75.48 | 3.3K |
| 15:40 | 75.50 | 75.53 | 75.50 | 75.51 | 0.8K |
| 15:41 | 75.51 | 75.54 | 75.51 | 75.54 | 2.3K |
| 15:42 | 75.56 | 75.56 | 75.56 | 75.56 | 0.4K |
| 15:43 | 75.57 | 75.57 | 75.57 | 75.57 | 6.6K |
| 15:44 | 75.58 | 75.58 | 75.51 | 75.55 | 3.9K |
| 15:47 | 75.59 | 75.59 | 75.59 | 75.59 | 0.1K |
| 15:49 | 75.68 | 75.68 | 75.60 | 75.60 | 1.0K |
| 15:51 | 75.55 | 75.55 | 75.55 | 75.55 | 0.2K |
| 15:53 | 75.60 | 75.62 | 75.60 | 75.62 | 0.6K |
| 15:54 | 75.63 | 75.65 | 75.60 | 75.60 | 1.2K |
| 15:56 | 75.63 | 75.63 | 75.63 | 75.63 | 0.4K |
| 15:59 | 75.63 | 75.63 | 75.63 | 75.63 | 1.3K |