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 | 75.18 | 75.38 | 75.18 | 75.38 | 16.8K |
| 09:32 | 75.30 | 75.30 | 75.28 | 75.28 | 0.5K |
| 09:35 | 75.10 | 75.11 | 75.10 | 75.10 | 2.9K |
| 09:36 | 75.19 | 75.19 | 75.19 | 75.19 | 0.2K |
| 09:37 | 75.20 | 75.33 | 75.20 | 75.33 | 1.1K |
| 09:38 | 75.36 | 75.38 | 75.36 | 75.38 | 2.4K |
| 09:39 | 75.30 | 75.41 | 75.30 | 75.41 | 3.5K |
| 09:40 | 75.34 | 75.35 | 75.30 | 75.30 | 0.5K |
| 09:41 | 75.35 | 75.35 | 75.32 | 75.32 | 0.8K |
| 09:44 | 75.39 | 75.39 | 75.39 | 75.39 | 0.2K |
| 09:45 | 75.23 | 75.32 | 75.23 | 75.32 | 0.8K |
| 09:46 | 75.32 | 75.32 | 75.31 | 75.31 | 0.2K |
| 09:47 | 75.41 | 75.41 | 75.41 | 75.41 | 0.7K |
| 09:48 | 75.41 | 75.41 | 75.37 | 75.37 | 0.7K |
| 09:49 | 75.35 | 75.50 | 75.35 | 75.50 | 5.2K |
| 09:50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.2K |
| 09:52 | 75.52 | 75.66 | 75.52 | 75.66 | 1.1K |
| 09:53 | 75.50 | 75.50 | 75.50 | 75.50 | 1.5K |
| 09:54 | 75.59 | 75.59 | 75.59 | 75.59 | 0.1K |
| 09:55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.8K |
| 09:56 | 75.48 | 75.48 | 75.48 | 75.48 | 0.3K |
| 09:57 | 75.53 | 75.53 | 75.53 | 75.53 | 0.3K |
| 09:58 | 75.49 | 75.49 | 75.49 | 75.49 | 0.3K |
| 09:59 | 75.43 | 75.43 | 75.43 | 75.43 | 0.1K |
| 10:00 | 75.52 | 75.66 | 75.52 | 75.55 | 0.8K |
| 10:01 | 75.46 | 75.63 | 75.46 | 75.63 | 1.5K |
| 10:03 | 75.52 | 75.52 | 75.52 | 75.52 | 0.2K |
| 10:04 | 75.60 | 75.62 | 75.60 | 75.62 | 1.2K |
| 10:07 | 75.60 | 75.63 | 75.58 | 75.58 | 4.2K |
| 10:09 | 75.66 | 75.66 | 75.66 | 75.66 | 0.4K |
| 10:12 | 75.68 | 75.70 | 75.64 | 75.64 | 6.6K |
| 10:13 | 75.63 | 75.63 | 75.63 | 75.63 | 2.9K |
| 10:14 | 75.70 | 75.70 | 75.70 | 75.70 | 0.2K |
| 10:15 | 75.75 | 75.75 | 75.75 | 75.75 | 0.3K |
| 10:17 | 75.76 | 75.76 | 75.76 | 75.76 | 3.5K |
| 10:21 | 75.77 | 75.80 | 75.77 | 75.80 | 0.8K |
| 10:22 | 75.76 | 75.81 | 75.76 | 75.81 | 0.6K |
| 10:23 | 75.76 | 75.76 | 75.76 | 75.76 | 1.1K |
| 10:24 | 75.74 | 75.74 | 75.74 | 75.74 | 0.3K |
| 10:26 | 75.59 | 75.69 | 75.59 | 75.69 | 1.3K |
| 10:27 | 75.73 | 75.73 | 75.67 | 75.67 | 0.5K |
| 10:28 | 75.63 | 75.63 | 75.63 | 75.63 | 0.6K |
| 10:30 | 75.51 | 75.51 | 75.51 | 75.51 | 0.2K |
| 10:31 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 10:33 | 75.58 | 75.58 | 75.58 | 75.58 | 0.9K |
| 10:35 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 10:36 | 75.64 | 75.64 | 75.64 | 75.64 | 0.2K |
| 10:37 | 75.69 | 75.69 | 75.69 | 75.69 | 0.3K |
| 10:39 | 75.69 | 75.69 | 75.62 | 75.62 | 0.6K |
| 10:40 | 75.75 | 75.78 | 75.75 | 75.78 | 0.3K |
| 10:41 | 75.78 | 75.78 | 75.75 | 75.75 | 1.7K |
| 10:42 | 75.67 | 75.67 | 75.67 | 75.67 | 1.0K |
| 10:43 | 75.70 | 75.70 | 75.70 | 75.70 | 2.0K |
| 10:44 | 75.67 | 75.77 | 75.67 | 75.77 | 0.8K |
| 10:45 | 75.60 | 75.60 | 75.60 | 75.60 | 0.4K |
| 10:46 | 75.66 | 75.66 | 75.66 | 75.66 | 0.3K |
| 10:47 | 75.74 | 75.74 | 75.74 | 75.74 | 0.1K |
| 10:49 | 75.63 | 75.77 | 75.63 | 75.77 | 0.4K |
| 10:50 | 75.70 | 75.70 | 75.55 | 75.55 | 0.5K |
| 10:51 | 75.62 | 75.63 | 75.62 | 75.63 | 3.3K |
| 10:56 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 10:58 | 75.74 | 75.74 | 75.74 | 75.74 | 1.0K |
| 10:59 | 75.70 | 75.78 | 75.70 | 75.78 | 1.5K |
| 11:00 | 75.78 | 75.78 | 75.78 | 75.78 | 0.5K |
| 11:01 | 75.84 | 75.84 | 75.84 | 75.84 | 1.9K |
| 11:02 | 75.85 | 75.85 | 75.85 | 75.85 | 1.0K |
| 11:03 | 75.70 | 75.70 | 75.70 | 75.70 | 0.4K |
| 11:05 | 75.90 | 75.90 | 75.90 | 75.90 | 0.3K |
| 11:06 | 75.87 | 75.89 | 75.87 | 75.89 | 1.1K |
| 11:09 | 75.86 | 75.86 | 75.86 | 75.86 | 0.3K |
| 11:10 | 75.87 | 75.87 | 75.87 | 75.87 | 0.2K |
| 11:11 | 75.92 | 75.92 | 75.88 | 75.88 | 2.1K |
| 11:12 | 75.89 | 75.89 | 75.89 | 75.89 | 0.7K |
| 11:14 | 75.91 | 75.91 | 75.84 | 75.84 | 0.6K |
| 11:16 | 75.84 | 75.87 | 75.84 | 75.87 | 11.1K |
| 11:17 | 75.83 | 75.87 | 75.83 | 75.87 | 0.3K |
| 11:18 | 75.84 | 75.84 | 75.79 | 75.79 | 2.9K |
| 11:21 | 75.86 | 75.86 | 75.86 | 75.86 | 0.3K |
| 11:23 | 75.79 | 75.79 | 75.79 | 75.79 | 2.6K |
| 11:24 | 75.77 | 75.77 | 75.77 | 75.77 | 0.3K |
| 11:25 | 75.69 | 75.69 | 75.69 | 75.69 | 0.9K |
| 11:30 | 75.83 | 75.83 | 75.83 | 75.83 | 0.1K |
| 11:31 | 75.74 | 75.74 | 75.74 | 75.74 | 0.4K |
| 11:32 | 75.70 | 75.70 | 75.70 | 75.70 | 0.2K |
| 11:34 | 75.78 | 75.78 | 75.78 | 75.78 | 0.3K |
| 11:35 | 75.82 | 75.82 | 75.82 | 75.82 | 1.9K |
| 11:39 | 75.89 | 75.89 | 75.86 | 75.86 | 0.9K |
| 11:40 | 75.90 | 75.90 | 75.90 | 75.90 | 0.1K |
| 11:41 | 75.90 | 75.90 | 75.85 | 75.85 | 2.6K |
| 11:43 | 75.75 | 75.75 | 75.75 | 75.75 | 0.2K |
| 11:45 | 75.86 | 75.86 | 75.86 | 75.86 | 2.9K |
| 11:46 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 11:47 | 75.78 | 75.78 | 75.78 | 75.78 | 0.4K |
| 11:48 | 75.88 | 75.88 | 75.88 | 75.88 | 0.2K |
| 11:50 | 75.82 | 75.82 | 75.82 | 75.82 | 0.8K |
| 11:52 | 75.89 | 75.89 | 75.89 | 75.89 | 0.3K |
| 11:53 | 75.87 | 75.87 | 75.86 | 75.86 | 0.5K |
| 11:54 | 75.90 | 75.90 | 75.90 | 75.90 | 0.3K |
| 11:55 | 75.88 | 75.88 | 75.88 | 75.88 | 0.2K |
| 11:56 | 75.84 | 75.84 | 75.84 | 75.84 | 0.3K |
| 11:57 | 75.80 | 75.89 | 75.80 | 75.89 | 0.4K |
| 11:58 | 75.86 | 75.86 | 75.75 | 75.75 | 0.3K |
| 11:59 | 75.83 | 75.83 | 75.72 | 75.72 | 0.8K |
| 12:03 | 75.77 | 75.77 | 75.77 | 75.77 | 0.4K |
| 12:07 | 75.80 | 75.87 | 75.80 | 75.87 | 0.3K |
| 12:08 | 75.80 | 75.80 | 75.80 | 75.80 | 0.4K |
| 12:10 | 75.91 | 75.91 | 75.91 | 75.91 | 0.4K |
| 12:12 | 75.82 | 75.91 | 75.82 | 75.91 | 0.5K |
| 12:13 | 75.91 | 75.91 | 75.91 | 75.91 | 0.2K |
| 12:14 | 75.91 | 75.91 | 75.80 | 75.80 | 0.6K |
| 12:15 | 75.84 | 75.84 | 75.84 | 75.84 | 0.6K |
| 12:17 | 75.94 | 75.94 | 75.85 | 75.85 | 0.7K |
| 12:18 | 75.87 | 75.87 | 75.79 | 75.79 | 1.1K |
| 12:21 | 75.83 | 75.83 | 75.83 | 75.83 | 0.4K |
| 12:25 | 75.82 | 75.82 | 75.79 | 75.79 | 0.4K |
| 12:26 | 75.75 | 75.75 | 75.75 | 75.75 | 0.5K |
| 12:27 | 75.81 | 75.81 | 75.81 | 75.81 | 0.5K |
| 12:28 | 75.76 | 75.76 | 75.76 | 75.76 | 0.4K |
| 12:31 | 75.79 | 75.79 | 75.79 | 75.79 | 0.2K |
| 12:32 | 75.73 | 75.73 | 75.73 | 75.73 | 0.3K |
| 12:33 | 75.72 | 75.72 | 75.72 | 75.72 | 0.4K |
| 12:35 | 75.74 | 75.74 | 75.74 | 75.74 | 0.6K |
| 12:36 | 75.70 | 75.70 | 75.70 | 75.69 | 0.1K |
| 12:37 | 75.67 | 75.67 | 75.67 | 75.67 | 0.2K |
| 12:40 | 75.58 | 75.58 | 75.57 | 75.57 | 0.7K |
| 12:42 | 75.64 | 75.64 | 75.64 | 75.64 | 0.1K |
| 12:45 | 75.64 | 75.64 | 75.57 | 75.57 | 0.8K |
| 12:47 | 75.58 | 75.58 | 75.58 | 75.58 | 0.3K |
| 12:49 | 75.64 | 75.64 | 75.64 | 75.64 | 0.1K |
| 12:50 | 75.62 | 75.62 | 75.62 | 75.62 | 1.3K |
| 12:52 | 75.43 | 75.43 | 75.43 | 75.43 | 0.5K |
| 12:53 | 75.42 | 75.42 | 75.42 | 75.42 | 0.9K |
| 12:55 | 75.49 | 75.49 | 75.49 | 75.49 | 0.4K |
| 12:57 | 75.33 | 75.33 | 75.33 | 75.33 | 0.5K |
| 13:02 | 75.28 | 75.30 | 75.28 | 75.30 | 1.5K |
| 13:03 | 75.20 | 75.21 | 75.20 | 75.21 | 1.1K |
| 13:07 | 75.27 | 75.27 | 75.27 | 75.27 | 0.3K |
| 13:08 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 13:09 | 75.25 | 75.25 | 75.25 | 75.25 | 2.6K |
| 13:10 | 75.42 | 75.42 | 75.42 | 75.42 | 0.3K |
| 13:14 | 75.32 | 75.34 | 75.32 | 75.33 | 2.1K |
| 13:16 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 13:17 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 13:18 | 75.23 | 75.23 | 75.23 | 75.23 | 0.4K |
| 13:19 | 75.27 | 75.27 | 75.27 | 75.27 | 0.4K |
| 13:21 | 75.34 | 75.34 | 75.34 | 75.34 | 0.4K |
| 13:23 | 75.35 | 75.35 | 75.35 | 75.35 | 1.3K |
| 13:29 | 75.13 | 75.13 | 75.13 | 75.13 | 2.0K |
| 13:39 | 75.05 | 75.05 | 75.04 | 75.04 | 1.4K |
| 13:41 | 75.01 | 75.01 | 75.01 | 75.01 | 13.2K |
| 13:42 | 75.01 | 75.01 | 74.96 | 74.96 | 0.6K |
| 13:45 | 74.99 | 74.99 | 74.99 | 74.99 | 1.2K |
| 13:46 | 74.95 | 74.95 | 74.95 | 74.95 | 0.5K |
| 13:48 | 74.97 | 74.97 | 74.97 | 74.97 | 0.6K |
| 13:49 | 74.88 | 74.94 | 74.88 | 74.94 | 0.8K |
| 13:50 | 74.88 | 74.88 | 74.88 | 74.88 | 0.8K |
| 13:51 | 74.99 | 74.99 | 74.99 | 74.99 | 11.2K |
| 13:52 | 74.90 | 74.90 | 74.90 | 74.90 | 0.2K |
| 13:53 | 74.90 | 74.90 | 74.89 | 74.89 | 0.2K |
| 13:54 | 74.90 | 74.90 | 74.87 | 74.87 | 0.5K |
| 13:55 | 74.90 | 74.90 | 74.90 | 74.90 | 0.9K |
| 13:56 | 74.89 | 74.89 | 74.75 | 74.75 | 2.4K |
| 13:58 | 74.72 | 74.72 | 74.72 | 74.72 | 0.4K |
| 13:59 | 74.80 | 74.80 | 74.80 | 74.80 | 1.4K |
| 14:02 | 74.84 | 74.84 | 74.84 | 74.83 | 0.3K |
| 14:03 | 74.93 | 74.93 | 74.88 | 74.88 | 0.3K |
| 14:04 | 74.88 | 74.88 | 74.85 | 74.85 | 0.4K |
| 14:05 | 74.83 | 74.83 | 74.75 | 74.78 | 17.6K |
| 14:06 | 74.78 | 74.78 | 74.78 | 74.78 | 0.7K |
| 14:07 | 74.76 | 74.76 | 74.76 | 74.76 | 1.2K |
| 14:08 | 74.72 | 74.72 | 74.72 | 74.72 | 0.2K |
| 14:09 | 74.77 | 74.77 | 74.69 | 74.74 | 3.5K |
| 14:11 | 74.76 | 74.76 | 74.76 | 74.76 | 0.3K |
| 14:13 | 74.81 | 74.81 | 74.77 | 74.77 | 2.5K |
| 14:16 | 74.72 | 74.72 | 74.72 | 74.72 | 0.3K |
| 14:18 | 74.76 | 74.86 | 74.76 | 74.86 | 1.5K |
| 14:20 | 74.94 | 74.94 | 74.94 | 74.94 | 0.3K |
| 14:24 | 74.91 | 74.91 | 74.91 | 74.91 | 1.1K |
| 14:25 | 74.89 | 74.89 | 74.89 | 74.89 | 0.4K |
| 14:28 | 74.99 | 74.99 | 74.89 | 74.89 | 0.3K |
| 14:30 | 74.87 | 74.87 | 74.87 | 74.86 | 0.5K |
| 14:31 | 74.78 | 74.78 | 74.78 | 74.78 | 0.4K |
| 14:32 | 74.87 | 74.87 | 74.87 | 74.87 | 0.7K |
| 14:33 | 74.91 | 74.91 | 74.91 | 74.91 | 0.9K |
| 14:34 | 74.95 | 74.95 | 74.94 | 74.94 | 2.9K |
| 14:35 | 74.98 | 74.98 | 74.98 | 74.98 | 1.2K |
| 14:36 | 74.95 | 74.99 | 74.93 | 74.93 | 0.6K |
| 14:37 | 75.00 | 75.00 | 75.00 | 75.00 | 0.6K |
| 14:41 | 74.91 | 75.04 | 74.91 | 75.04 | 1.3K |
| 14:42 | 74.98 | 75.09 | 74.98 | 75.09 | 0.5K |
| 14:43 | 74.92 | 74.92 | 74.92 | 74.92 | 0.1K |
| 14:44 | 74.92 | 75.01 | 74.92 | 75.01 | 2.8K |
| 14:46 | 75.00 | 75.00 | 75.00 | 75.00 | 0.1K |
| 14:47 | 74.92 | 74.92 | 74.92 | 74.92 | 0.8K |
| 14:53 | 74.85 | 74.85 | 74.85 | 74.85 | 0.4K |
| 14:55 | 74.85 | 74.85 | 74.85 | 74.85 | 0.1K |
| 14:56 | 74.92 | 74.96 | 74.92 | 74.96 | 0.5K |
| 14:57 | 74.92 | 74.92 | 74.92 | 74.92 | 2.2K |
| 14:58 | 74.74 | 74.74 | 74.74 | 74.74 | 0.4K |
| 15:00 | 74.65 | 74.65 | 74.65 | 74.65 | 1.4K |
| 15:01 | 74.74 | 74.74 | 74.74 | 74.74 | 1.1K |
| 15:03 | 74.74 | 74.74 | 74.73 | 74.72 | 0.2K |
| 15:04 | 74.74 | 74.74 | 74.74 | 74.74 | 0.5K |
| 15:08 | 74.85 | 74.85 | 74.85 | 74.85 | 1.6K |
| 15:14 | 74.87 | 74.87 | 74.87 | 74.87 | 0.6K |
| 15:20 | 74.81 | 74.88 | 74.81 | 74.88 | 1.2K |
| 15:25 | 74.92 | 74.92 | 74.92 | 74.92 | 0.3K |
| 15:26 | 74.93 | 74.93 | 74.93 | 74.93 | 0.6K |
| 15:27 | 74.92 | 74.92 | 74.92 | 74.92 | 0.3K |
| 15:28 | 74.99 | 74.99 | 74.99 | 74.99 | 1.4K |
| 15:29 | 74.97 | 74.97 | 74.97 | 74.97 | 1.3K |
| 15:31 | 74.92 | 74.92 | 74.91 | 74.91 | 0.5K |
| 15:33 | 74.90 | 74.90 | 74.85 | 74.85 | 0.8K |
| 15:34 | 74.92 | 74.92 | 74.92 | 74.92 | 1.3K |
| 15:35 | 74.92 | 74.92 | 74.92 | 74.92 | 0.3K |
| 15:36 | 74.92 | 74.92 | 74.92 | 74.92 | 0.8K |
| 15:39 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 15:40 | 74.88 | 74.94 | 74.88 | 74.88 | 0.9K |
| 15:41 | 74.94 | 74.94 | 74.88 | 74.88 | 0.6K |
| 15:42 | 74.95 | 74.98 | 74.95 | 74.98 | 0.9K |
| 15:43 | 75.03 | 75.03 | 75.03 | 75.03 | 0.4K |
| 15:44 | 75.02 | 75.13 | 75.02 | 75.06 | 0.8K |
| 15:45 | 75.13 | 75.13 | 75.13 | 75.13 | 0.5K |
| 15:47 | 75.12 | 75.15 | 75.12 | 75.15 | 0.7K |
| 15:48 | 75.15 | 75.15 | 75.15 | 75.15 | 0.9K |
| 15:49 | 75.21 | 75.21 | 75.21 | 75.21 | 0.4K |
| 15:50 | 75.20 | 75.20 | 74.98 | 74.98 | 0.5K |
| 15:51 | 75.00 | 75.09 | 75.00 | 75.09 | 0.4K |
| 15:53 | 75.20 | 75.20 | 75.15 | 75.15 | 0.5K |
| 15:54 | 75.25 | 75.25 | 75.12 | 75.21 | 1.4K |
| 15:55 | 75.17 | 75.17 | 75.17 | 75.17 | 0.2K |
| 15:56 | 75.05 | 75.05 | 75.05 | 75.05 | 0.3K |
| 15:57 | 75.07 | 75.07 | 75.07 | 75.07 | 0.2K |
| 15:58 | 75.11 | 75.11 | 75.11 | 75.11 | 0.8K |
| 15:59 | 74.97 | 74.97 | 74.97 | 74.97 | 0.8K |
| 16:00 | 75.07 | 75.07 | 75.07 | 75.07 | 6.2K |