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 | 75.76 | 75.76 | 75.61 | 75.63 | 12.7K |
| 09:32 | 75.54 | 75.54 | 75.54 | 75.54 | 0.8K |
| 09:33 | 75.50 | 75.50 | 75.47 | 75.47 | 1.0K |
| 09:34 | 75.69 | 75.69 | 75.69 | 75.69 | 0.1K |
| 09:35 | 75.76 | 75.76 | 75.76 | 75.76 | 0.6K |
| 09:36 | 75.75 | 75.75 | 75.75 | 75.75 | 0.6K |
| 09:37 | 75.62 | 75.62 | 75.62 | 75.62 | 0.8K |
| 09:38 | 75.92 | 75.92 | 75.92 | 75.92 | 1.1K |
| 09:39 | 75.79 | 75.79 | 75.79 | 75.79 | 2.0K |
| 09:41 | 75.89 | 75.89 | 75.89 | 75.89 | 0.8K |
| 09:43 | 75.79 | 75.86 | 75.74 | 75.74 | 0.5K |
| 09:44 | 75.78 | 75.78 | 75.78 | 75.78 | 0.7K |
| 09:47 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 09:48 | 75.53 | 75.53 | 75.53 | 75.53 | 0.1K |
| 09:49 | 75.64 | 75.72 | 75.64 | 75.72 | 1.2K |
| 09:51 | 75.72 | 75.72 | 75.72 | 75.71 | 0.8K |
| 09:53 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 09:54 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 09:55 | 75.41 | 75.41 | 75.40 | 75.40 | 0.6K |
| 09:56 | 75.44 | 75.44 | 75.44 | 75.44 | 0.4K |
| 09:57 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 09:58 | 75.41 | 75.41 | 75.36 | 75.36 | 0.6K |
| 10:00 | 75.28 | 75.28 | 75.22 | 75.22 | 0.6K |
| 10:01 | 75.36 | 75.36 | 75.36 | 75.36 | 0.4K |
| 10:02 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 10:03 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 10:04 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 10:05 | 75.43 | 75.43 | 75.43 | 75.43 | 1.7K |
| 10:06 | 75.39 | 75.39 | 75.39 | 75.39 | 2.1K |
| 10:07 | 75.60 | 75.65 | 75.44 | 75.60 | 67.8K |
| 10:08 | 75.59 | 75.59 | 75.55 | 75.55 | 0.7K |
| 10:09 | 75.72 | 75.72 | 75.54 | 75.54 | 1.5K |
| 10:13 | 75.77 | 75.77 | 75.72 | 75.72 | 1.9K |
| 10:15 | 75.72 | 75.76 | 75.72 | 75.76 | 0.7K |
| 10:16 | 75.83 | 75.83 | 75.83 | 75.83 | 0.8K |
| 10:19 | 75.74 | 75.74 | 75.74 | 75.74 | 0.5K |
| 10:20 | 75.64 | 75.64 | 75.64 | 75.64 | 0.4K |
| 10:21 | 75.68 | 75.68 | 75.68 | 75.68 | 5.2K |
| 10:22 | 75.58 | 75.61 | 75.58 | 75.61 | 1.0K |
| 10:23 | 75.60 | 75.60 | 75.60 | 75.60 | 0.2K |
| 10:24 | 75.59 | 75.59 | 75.59 | 75.59 | 3.2K |
| 10:25 | 75.58 | 75.58 | 75.58 | 75.58 | 0.3K |
| 10:26 | 75.52 | 75.52 | 75.52 | 75.52 | 0.1K |
| 10:27 | 75.52 | 75.52 | 75.43 | 75.43 | 5.0K |
| 10:28 | 75.50 | 75.50 | 75.43 | 75.43 | 0.6K |
| 10:30 | 75.46 | 75.46 | 75.46 | 75.46 | 0.4K |
| 10:31 | 75.35 | 75.42 | 75.35 | 75.42 | 0.7K |
| 10:33 | 75.28 | 75.38 | 75.28 | 75.38 | 1.1K |
| 10:34 | 75.35 | 75.35 | 75.35 | 75.35 | 0.2K |
| 10:35 | 75.35 | 75.35 | 75.25 | 75.25 | 1.7K |
| 10:36 | 75.35 | 75.35 | 75.35 | 75.35 | 0.9K |
| 10:38 | 75.24 | 75.27 | 75.24 | 75.27 | 0.3K |
| 10:39 | 75.22 | 75.22 | 75.22 | 75.22 | 2.2K |
| 10:40 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 10:41 | 75.34 | 75.34 | 75.34 | 75.34 | 0.5K |
| 10:45 | 75.32 | 75.32 | 75.32 | 75.32 | 0.6K |
| 10:49 | 75.28 | 75.28 | 75.28 | 75.28 | 0.7K |
| 10:51 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 10:53 | 75.25 | 75.25 | 75.25 | 75.25 | 1.4K |
| 10:54 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 10:55 | 75.23 | 75.23 | 75.23 | 75.23 | 0.1K |
| 10:56 | 75.20 | 75.20 | 75.18 | 75.18 | 0.7K |
| 10:57 | 75.07 | 75.07 | 75.07 | 75.07 | 0.2K |
| 10:59 | 75.09 | 75.11 | 75.09 | 75.11 | 1.4K |
| 11:00 | 75.13 | 75.13 | 75.02 | 75.01 | 0.8K |
| 11:02 | 75.04 | 75.07 | 75.04 | 75.06 | 2.6K |
| 11:03 | 74.99 | 74.99 | 74.99 | 74.99 | 0.4K |
| 11:04 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 11:05 | 74.90 | 74.95 | 74.90 | 74.95 | 0.5K |
| 11:08 | 75.07 | 75.07 | 75.07 | 75.07 | 0.2K |
| 11:09 | 75.04 | 75.06 | 75.04 | 75.06 | 0.3K |
| 11:10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 11:12 | 75.01 | 75.01 | 75.01 | 75.01 | 0.6K |
| 11:14 | 74.95 | 74.95 | 74.95 | 74.95 | 0.2K |
| 11:15 | 74.98 | 74.98 | 74.98 | 74.98 | 0.2K |
| 11:16 | 74.99 | 74.99 | 74.99 | 74.99 | 0.4K |
| 11:18 | 75.05 | 75.05 | 75.05 | 75.05 | 1.4K |
| 11:22 | 75.09 | 75.09 | 75.09 | 75.09 | 0.4K |
| 11:25 | 75.19 | 75.19 | 75.10 | 75.10 | 1.0K |
| 11:26 | 75.19 | 75.19 | 75.19 | 75.19 | 0.4K |
| 11:27 | 75.01 | 75.01 | 75.01 | 75.01 | 0.3K |
| 11:28 | 75.18 | 75.18 | 75.18 | 75.18 | 0.9K |
| 11:30 | 74.98 | 74.98 | 74.98 | 74.98 | 4.5K |
| 11:32 | 74.98 | 74.98 | 74.98 | 74.98 | 0.1K |
| 11:33 | 75.03 | 75.03 | 75.03 | 75.03 | 0.1K |
| 11:34 | 75.04 | 75.04 | 75.04 | 75.04 | 0.4K |
| 11:35 | 75.02 | 75.02 | 75.02 | 75.02 | 0.1K |
| 11:36 | 74.98 | 75.06 | 74.98 | 75.06 | 1.3K |
| 11:37 | 75.01 | 75.01 | 74.98 | 74.98 | 0.6K |
| 11:38 | 74.98 | 74.98 | 74.98 | 74.98 | 1.2K |
| 11:40 | 74.97 | 74.97 | 74.97 | 74.97 | 0.3K |
| 11:41 | 74.89 | 74.89 | 74.89 | 74.89 | 0.4K |
| 11:42 | 74.82 | 74.82 | 74.82 | 74.82 | 0.3K |
| 11:43 | 74.87 | 74.87 | 74.87 | 74.87 | 0.3K |
| 11:46 | 74.80 | 74.80 | 74.80 | 74.80 | 0.1K |
| 11:47 | 74.80 | 74.80 | 74.80 | 74.80 | 0.3K |
| 11:49 | 74.80 | 74.80 | 74.80 | 74.80 | 0.2K |
| 11:50 | 74.83 | 74.83 | 74.83 | 74.83 | 0.2K |
| 11:51 | 74.83 | 74.83 | 74.83 | 74.83 | 0.1K |
| 11:52 | 74.82 | 74.82 | 74.82 | 74.82 | 0.1K |
| 11:53 | 74.79 | 74.79 | 74.79 | 74.79 | 1.5K |
| 11:54 | 74.79 | 74.79 | 74.79 | 74.79 | 0.3K |
| 11:56 | 74.88 | 74.88 | 74.77 | 74.77 | 0.6K |
| 11:57 | 74.75 | 74.75 | 74.75 | 74.75 | 6.0K |
| 11:59 | 74.69 | 74.69 | 74.69 | 74.69 | 0.7K |
| 12:00 | 74.69 | 74.72 | 74.69 | 74.71 | 0.7K |
| 12:01 | 74.71 | 74.71 | 74.66 | 74.66 | 0.5K |
| 12:02 | 74.69 | 74.69 | 74.67 | 74.67 | 0.7K |
| 12:04 | 74.70 | 74.70 | 74.70 | 74.70 | 0.5K |
| 12:05 | 74.64 | 74.64 | 74.64 | 74.64 | 0.2K |
| 12:06 | 74.72 | 74.72 | 74.72 | 74.72 | 0.4K |
| 12:07 | 74.77 | 74.77 | 74.77 | 74.77 | 0.5K |
| 12:10 | 74.79 | 74.79 | 74.79 | 74.79 | 0.3K |
| 12:12 | 74.81 | 74.81 | 74.81 | 74.81 | 0.5K |
| 12:13 | 74.83 | 74.83 | 74.83 | 74.83 | 0.1K |
| 12:14 | 74.83 | 74.83 | 74.83 | 74.83 | 1.5K |
| 12:15 | 74.79 | 74.79 | 74.79 | 74.79 | 0.6K |
| 12:18 | 74.91 | 74.91 | 74.91 | 74.91 | 0.3K |
| 12:20 | 74.80 | 74.80 | 74.80 | 74.80 | 0.4K |
| 12:21 | 74.79 | 74.79 | 74.75 | 74.75 | 0.7K |
| 12:22 | 74.66 | 74.66 | 74.66 | 74.66 | 0.4K |
| 12:23 | 74.70 | 74.71 | 74.70 | 74.71 | 1.1K |
| 12:24 | 74.73 | 74.73 | 74.73 | 74.72 | 0.2K |
| 12:25 | 74.75 | 74.75 | 74.75 | 74.75 | 0.5K |
| 12:28 | 74.75 | 74.75 | 74.75 | 74.75 | 0.7K |
| 12:30 | 74.84 | 74.84 | 74.72 | 74.72 | 2.9K |
| 12:35 | 74.61 | 74.61 | 74.61 | 74.61 | 0.2K |
| 12:36 | 74.65 | 74.65 | 74.62 | 74.62 | 0.4K |
| 12:37 | 74.68 | 74.68 | 74.68 | 74.68 | 0.2K |
| 12:38 | 74.66 | 74.66 | 74.66 | 74.66 | 0.2K |
| 12:39 | 74.69 | 74.71 | 74.69 | 74.70 | 5.7K |
| 12:40 | 74.71 | 74.71 | 74.71 | 74.71 | 0.3K |
| 12:44 | 74.89 | 74.89 | 74.82 | 74.82 | 1.4K |
| 12:48 | 74.86 | 74.86 | 74.85 | 74.85 | 1.9K |
| 12:50 | 74.91 | 74.91 | 74.80 | 74.86 | 1.5K |
| 12:52 | 74.91 | 74.91 | 74.91 | 74.91 | 1.8K |
| 12:56 | 74.80 | 74.80 | 74.80 | 74.80 | 4.3K |
| 12:57 | 74.75 | 74.79 | 74.75 | 74.79 | 0.5K |
| 13:00 | 74.81 | 74.82 | 74.81 | 74.82 | 0.4K |
| 13:01 | 74.83 | 74.83 | 74.82 | 74.82 | 0.8K |
| 13:03 | 74.86 | 74.86 | 74.86 | 74.86 | 0.2K |
| 13:07 | 74.90 | 74.93 | 74.90 | 74.93 | 0.3K |
| 13:08 | 74.87 | 74.87 | 74.87 | 74.87 | 2.3K |
| 13:09 | 74.99 | 74.99 | 74.99 | 74.99 | 4.4K |
| 13:10 | 74.88 | 74.93 | 74.88 | 74.93 | 0.4K |
| 13:13 | 74.89 | 74.89 | 74.89 | 74.89 | 0.3K |
| 13:17 | 74.84 | 75.00 | 74.84 | 75.00 | 2.7K |
| 13:18 | 75.00 | 75.00 | 74.98 | 74.98 | 1.8K |
| 13:20 | 74.95 | 74.99 | 74.95 | 74.95 | 2.5K |
| 13:25 | 75.00 | 75.00 | 75.00 | 75.00 | 0.7K |
| 13:26 | 75.08 | 75.08 | 75.08 | 75.08 | 0.2K |
| 13:28 | 75.11 | 75.11 | 75.09 | 75.09 | 1.0K |
| 13:34 | 75.07 | 75.07 | 75.07 | 75.06 | 0.2K |
| 13:36 | 75.14 | 75.14 | 75.14 | 75.14 | 0.2K |
| 13:39 | 75.06 | 75.06 | 75.06 | 75.06 | 0.6K |
| 13:43 | 75.17 | 75.30 | 75.17 | 75.30 | 0.2K |
| 13:44 | 75.21 | 75.21 | 75.20 | 75.20 | 5.1K |
| 13:47 | 75.33 | 75.33 | 75.33 | 75.33 | 0.1K |
| 13:48 | 75.30 | 75.30 | 75.28 | 75.28 | 2.0K |
| 13:49 | 75.29 | 75.29 | 75.29 | 75.29 | 0.5K |
| 13:53 | 75.34 | 75.34 | 75.34 | 75.33 | 0.7K |
| 13:55 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 13:57 | 75.36 | 75.36 | 75.36 | 75.36 | 0.6K |
| 13:59 | 75.29 | 75.35 | 75.29 | 75.35 | 0.9K |
| 14:06 | 75.29 | 75.29 | 75.29 | 75.29 | 1.4K |
| 14:07 | 75.30 | 75.30 | 75.30 | 75.30 | 2.1K |
| 14:08 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 14:10 | 75.25 | 75.25 | 75.25 | 75.25 | 1.4K |
| 14:14 | 75.27 | 75.27 | 75.27 | 75.27 | 0.3K |
| 14:15 | 75.28 | 75.28 | 75.28 | 75.28 | 0.2K |
| 14:18 | 75.26 | 75.26 | 75.26 | 75.26 | 0.7K |
| 14:20 | 75.25 | 75.31 | 75.25 | 75.31 | 1.2K |
| 14:21 | 75.30 | 75.30 | 75.30 | 75.30 | 0.4K |
| 14:22 | 75.27 | 75.34 | 75.27 | 75.34 | 3.2K |
| 14:23 | 75.29 | 75.29 | 75.29 | 75.29 | 0.4K |
| 14:24 | 75.32 | 75.32 | 75.32 | 75.32 | 0.1K |
| 14:25 | 75.32 | 75.32 | 75.32 | 75.32 | 0.1K |
| 14:26 | 75.28 | 75.28 | 75.28 | 75.28 | 0.3K |
| 14:27 | 75.35 | 75.35 | 75.30 | 75.30 | 0.4K |
| 14:28 | 75.24 | 75.24 | 75.24 | 75.24 | 0.3K |
| 14:30 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 14:31 | 75.27 | 75.27 | 75.27 | 75.27 | 3.8K |
| 14:32 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6K |
| 14:34 | 75.31 | 75.31 | 75.28 | 75.27 | 1.7K |
| 14:38 | 75.32 | 75.32 | 75.24 | 75.24 | 1.0K |
| 14:44 | 75.22 | 75.22 | 75.22 | 75.22 | 0.8K |
| 14:45 | 75.20 | 75.20 | 75.20 | 75.20 | 1.1K |
| 14:50 | 75.19 | 75.19 | 75.19 | 75.19 | 0.7K |
| 14:52 | 75.17 | 75.17 | 75.17 | 75.17 | 2.2K |
| 14:54 | 75.04 | 75.04 | 75.04 | 75.04 | 0.5K |
| 14:55 | 75.00 | 75.00 | 75.00 | 75.00 | 1.4K |
| 14:57 | 74.88 | 74.88 | 74.87 | 74.87 | 3.5K |
| 14:58 | 74.78 | 74.87 | 74.78 | 74.87 | 17.9K |
| 15:00 | 74.78 | 74.82 | 74.78 | 74.82 | 2.4K |
| 15:02 | 74.68 | 74.68 | 74.68 | 74.68 | 0.2K |
| 15:03 | 74.60 | 74.62 | 74.60 | 74.61 | 0.7K |
| 15:04 | 74.50 | 74.50 | 74.50 | 74.50 | 0.1K |
| 15:05 | 74.59 | 74.59 | 74.59 | 74.59 | 0.5K |
| 15:07 | 74.53 | 74.58 | 74.53 | 74.58 | 0.6K |
| 15:08 | 74.58 | 74.58 | 74.58 | 74.58 | 0.5K |
| 15:09 | 74.59 | 74.59 | 74.59 | 74.58 | 0.5K |
| 15:10 | 74.51 | 74.51 | 74.51 | 74.51 | 2.1K |
| 15:12 | 74.51 | 74.51 | 74.51 | 74.51 | 0.2K |
| 15:13 | 74.54 | 74.54 | 74.54 | 74.54 | 0.4K |
| 15:16 | 74.60 | 74.60 | 74.60 | 74.60 | 1.0K |
| 15:18 | 74.62 | 74.62 | 74.60 | 74.60 | 3.2K |
| 15:19 | 74.60 | 74.61 | 74.60 | 74.61 | 1.2K |
| 15:21 | 74.57 | 74.57 | 74.57 | 74.57 | 0.5K |
| 15:23 | 74.58 | 74.58 | 74.58 | 74.58 | 0.4K |
| 15:24 | 74.64 | 74.64 | 74.64 | 74.64 | 0.6K |
| 15:25 | 74.71 | 74.71 | 74.71 | 74.71 | 3.1K |
| 15:26 | 74.65 | 74.65 | 74.65 | 74.65 | 0.8K |
| 15:27 | 74.64 | 74.64 | 74.64 | 74.64 | 0.2K |
| 15:28 | 74.68 | 74.68 | 74.68 | 74.68 | 0.4K |
| 15:29 | 74.64 | 74.64 | 74.64 | 74.64 | 0.2K |
| 15:31 | 74.71 | 74.71 | 74.71 | 74.71 | 0.5K |
| 15:33 | 74.70 | 74.70 | 74.66 | 74.66 | 2.0K |
| 15:34 | 74.64 | 74.65 | 74.64 | 74.65 | 1.3K |
| 15:36 | 74.65 | 74.69 | 74.65 | 74.69 | 0.4K |
| 15:38 | 74.72 | 74.72 | 74.64 | 74.65 | 3.7K |
| 15:39 | 74.65 | 74.65 | 74.65 | 74.65 | 1.0K |
| 15:41 | 74.58 | 74.66 | 74.58 | 74.66 | 1.2K |
| 15:44 | 74.61 | 74.61 | 74.61 | 74.61 | 0.8K |
| 15:47 | 74.75 | 74.76 | 74.75 | 74.76 | 0.4K |
| 15:48 | 74.83 | 74.83 | 74.83 | 74.83 | 0.4K |
| 15:49 | 74.81 | 74.81 | 74.79 | 74.79 | 7.1K |
| 15:50 | 74.71 | 74.80 | 74.71 | 74.80 | 2.1K |
| 15:51 | 74.81 | 74.81 | 74.81 | 74.81 | 0.9K |
| 15:52 | 74.90 | 74.90 | 74.90 | 74.90 | 0.6K |
| 15:53 | 74.88 | 74.88 | 74.87 | 74.87 | 0.8K |
| 15:54 | 74.84 | 74.90 | 74.84 | 74.90 | 1.0K |
| 15:55 | 74.90 | 74.91 | 74.90 | 74.91 | 1.0K |
| 15:56 | 74.90 | 74.90 | 74.90 | 74.90 | 0.3K |
| 15:57 | 74.92 | 74.94 | 74.92 | 74.94 | 1.6K |
| 15:58 | 74.92 | 74.92 | 74.92 | 74.92 | 0.3K |
| 15:59 | 74.90 | 74.95 | 74.90 | 74.90 | 1.5K |
| 16:00 | 75.03 | 75.03 | 75.03 | 75.03 | 0.7K |