最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 75.31 | 75.31 | 75.31 | 75.31 | 4.0K |
| 09:33 | 75.38 | 75.39 | 75.35 | 75.39 | 1.5K |
| 09:34 | 75.38 | 75.38 | 75.30 | 75.30 | 36.5K |
| 09:35 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 09:36 | 75.21 | 75.39 | 75.21 | 75.38 | 9.1K |
| 09:37 | 75.30 | 75.30 | 75.30 | 75.30 | 6.7K |
| 09:38 | 75.35 | 75.35 | 75.35 | 75.35 | 0.3K |
| 09:40 | 75.39 | 75.40 | 75.39 | 75.40 | 1.6K |
| 09:41 | 75.31 | 75.38 | 75.28 | 75.38 | 1.8K |
| 09:43 | 75.42 | 75.42 | 75.42 | 75.42 | 0.6K |
| 09:45 | 75.31 | 75.36 | 75.31 | 75.31 | 2.5K |
| 09:46 | 75.30 | 75.30 | 75.30 | 75.30 | 1.4K |
| 09:51 | 75.14 | 75.14 | 75.14 | 75.14 | 0.3K |
| 09:52 | 75.19 | 75.19 | 75.19 | 75.19 | 1.5K |
| 09:54 | 75.38 | 75.38 | 75.36 | 75.36 | 1.3K |
| 09:55 | 75.30 | 75.37 | 75.30 | 75.37 | 1.2K |
| 09:57 | 75.29 | 75.29 | 75.29 | 75.29 | 0.6K |
| 10:00 | 75.32 | 75.32 | 75.32 | 75.32 | 0.7K |
| 10:01 | 75.23 | 75.23 | 75.23 | 75.23 | 0.9K |
| 10:02 | 75.26 | 75.26 | 75.26 | 75.26 | 0.6K |
| 10:04 | 75.34 | 75.35 | 75.27 | 75.35 | 0.7K |
| 10:05 | 75.27 | 75.27 | 75.27 | 75.27 | 0.2K |
| 10:06 | 75.34 | 75.34 | 75.34 | 75.34 | 1.2K |
| 10:11 | 75.24 | 75.24 | 75.24 | 75.24 | 0.6K |
| 10:12 | 75.25 | 75.25 | 75.25 | 75.25 | 0.2K |
| 10:13 | 75.23 | 75.23 | 75.23 | 75.23 | 0.3K |
| 10:14 | 75.22 | 75.22 | 75.22 | 75.22 | 0.8K |
| 10:16 | 75.28 | 75.28 | 75.28 | 75.28 | 0.5K |
| 10:18 | 75.27 | 75.27 | 75.27 | 75.27 | 0.5K |
| 10:19 | 75.24 | 75.24 | 75.24 | 75.24 | 0.4K |
| 10:20 | 75.28 | 75.28 | 75.28 | 75.28 | 0.6K |
| 10:21 | 75.32 | 75.32 | 75.32 | 75.32 | 0.4K |
| 10:24 | 75.35 | 75.35 | 75.35 | 75.35 | 0.4K |
| 10:25 | 75.33 | 75.33 | 75.33 | 75.33 | 0.1K |
| 10:26 | 75.28 | 75.32 | 75.28 | 75.32 | 0.4K |
| 10:27 | 75.28 | 75.33 | 75.28 | 75.33 | 0.9K |
| 10:28 | 75.32 | 75.32 | 75.23 | 75.23 | 0.9K |
| 10:29 | 75.23 | 75.23 | 75.23 | 75.23 | 0.6K |
| 10:37 | 75.28 | 75.28 | 75.28 | 75.28 | 0.9K |
| 10:38 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 10:39 | 75.43 | 75.43 | 75.43 | 75.43 | 0.2K |
| 10:40 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 10:41 | 75.40 | 75.40 | 75.40 | 75.40 | 0.6K |
| 10:42 | 75.41 | 75.41 | 75.41 | 75.41 | 0.1K |
| 10:44 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 10:46 | 75.40 | 75.40 | 75.40 | 75.40 | 0.3K |
| 10:47 | 75.37 | 75.44 | 75.37 | 75.44 | 0.2K |
| 10:48 | 75.40 | 75.44 | 75.40 | 75.44 | 3.3K |
| 10:53 | 75.39 | 75.39 | 75.35 | 75.35 | 0.3K |
| 10:54 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 10:57 | 75.40 | 75.40 | 75.31 | 75.31 | 0.4K |
| 10:58 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 10:59 | 75.30 | 75.30 | 75.30 | 75.30 | 1.1K |
| 11:00 | 75.27 | 75.27 | 75.24 | 75.24 | 0.6K |
| 11:01 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 11:02 | 75.31 | 75.31 | 75.31 | 75.31 | 0.7K |
| 11:05 | 75.32 | 75.34 | 75.31 | 75.31 | 5.8K |
| 11:08 | 75.31 | 75.31 | 75.31 | 75.30 | 0.9K |
| 11:09 | 75.31 | 75.31 | 75.31 | 75.31 | 0.9K |
| 11:16 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 11:18 | 75.31 | 75.34 | 75.31 | 75.34 | 0.4K |
| 11:19 | 75.32 | 75.32 | 75.32 | 75.32 | 1.0K |
| 11:28 | 75.40 | 75.40 | 75.40 | 75.40 | 1.4K |
| 11:31 | 75.37 | 75.37 | 75.37 | 75.37 | 0.7K |
| 11:33 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 11:36 | 75.33 | 75.33 | 75.33 | 75.33 | 0.3K |
| 11:37 | 75.34 | 75.34 | 75.34 | 75.34 | 0.2K |
| 11:38 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 11:39 | 75.31 | 75.31 | 75.31 | 75.31 | 0.2K |
| 11:40 | 75.32 | 75.34 | 75.32 | 75.34 | 0.6K |
| 11:43 | 75.29 | 75.29 | 75.25 | 75.25 | 0.8K |
| 11:45 | 75.29 | 75.29 | 75.29 | 75.29 | 0.4K |
| 11:48 | 75.36 | 75.36 | 75.36 | 75.36 | 0.6K |
| 11:52 | 75.32 | 75.32 | 75.32 | 75.32 | 0.6K |
| 11:54 | 75.36 | 75.36 | 75.36 | 75.36 | 2.5K |
| 11:55 | 75.32 | 75.40 | 75.32 | 75.40 | 0.8K |
| 11:56 | 75.35 | 75.35 | 75.35 | 75.35 | 0.6K |
| 12:09 | 75.31 | 75.31 | 75.31 | 75.31 | 1.9K |
| 12:11 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 12:17 | 75.35 | 75.35 | 75.35 | 75.35 | 0.4K |
| 12:18 | 75.35 | 75.35 | 75.35 | 75.35 | 0.4K |
| 12:19 | 75.39 | 75.39 | 75.39 | 75.39 | 0.3K |
| 12:20 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 12:23 | 75.41 | 75.41 | 75.41 | 75.41 | 0.6K |
| 12:25 | 75.32 | 75.32 | 75.32 | 75.32 | 0.7K |
| 12:27 | 75.44 | 75.44 | 75.44 | 75.44 | 0.2K |
| 12:29 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 12:30 | 75.42 | 75.42 | 75.42 | 75.42 | 0.6K |
| 12:32 | 75.39 | 75.39 | 75.39 | 75.39 | 1.3K |
| 12:35 | 75.42 | 75.42 | 75.42 | 75.42 | 0.3K |
| 12:37 | 75.45 | 75.45 | 75.45 | 75.45 | 0.3K |
| 12:40 | 75.46 | 75.46 | 75.46 | 75.46 | 0.9K |
| 12:46 | 75.45 | 75.45 | 75.45 | 75.45 | 3.1K |
| 12:48 | 75.52 | 75.52 | 75.52 | 75.52 | 0.7K |
| 12:55 | 75.51 | 75.51 | 75.51 | 75.51 | 0.2K |
| 12:56 | 75.49 | 75.49 | 75.49 | 75.49 | 1.1K |
| 13:00 | 75.44 | 75.50 | 75.44 | 75.50 | 0.4K |
| 13:01 | 75.52 | 75.52 | 75.52 | 75.52 | 0.4K |
| 13:04 | 75.49 | 75.49 | 75.49 | 75.49 | 0.4K |
| 13:09 | 75.55 | 75.55 | 75.52 | 75.52 | 0.8K |
| 13:11 | 75.49 | 75.49 | 75.48 | 75.48 | 0.4K |
| 13:12 | 75.48 | 75.48 | 75.44 | 75.44 | 0.8K |
| 13:14 | 75.45 | 75.45 | 75.45 | 75.45 | 0.8K |
| 13:15 | 75.47 | 75.47 | 75.47 | 75.47 | 0.3K |
| 13:18 | 75.47 | 75.47 | 75.47 | 75.47 | 0.9K |
| 13:21 | 75.40 | 75.49 | 75.40 | 75.49 | 0.8K |
| 13:25 | 75.44 | 75.44 | 75.44 | 75.44 | 0.4K |
| 13:26 | 75.46 | 75.46 | 75.46 | 75.46 | 0.5K |
| 13:33 | 75.38 | 75.38 | 75.35 | 75.35 | 0.4K |
| 13:36 | 75.36 | 75.36 | 75.36 | 75.36 | 1.9K |
| 13:37 | 75.39 | 75.39 | 75.39 | 75.39 | 0.4K |
| 13:38 | 75.39 | 75.39 | 75.39 | 75.39 | 0.2K |
| 13:41 | 75.36 | 75.36 | 75.36 | 75.36 | 0.2K |
| 13:42 | 75.39 | 75.39 | 75.39 | 75.39 | 0.1K |
| 13:43 | 75.35 | 75.35 | 75.35 | 75.35 | 1.4K |
| 13:49 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 13:50 | 75.32 | 75.32 | 75.32 | 75.32 | 0.8K |
| 13:51 | 75.34 | 75.34 | 75.34 | 75.34 | 0.2K |
| 13:52 | 75.29 | 75.29 | 75.29 | 75.29 | 0.3K |
| 13:54 | 75.39 | 75.39 | 75.39 | 75.39 | 0.2K |
| 13:55 | 75.33 | 75.33 | 75.33 | 75.33 | 0.4K |
| 13:57 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 13:58 | 75.36 | 75.40 | 75.36 | 75.40 | 1.4K |
| 14:10 | 75.37 | 75.41 | 75.37 | 75.41 | 0.4K |
| 14:12 | 75.41 | 75.41 | 75.41 | 75.41 | 0.9K |
| 14:13 | 75.41 | 75.41 | 75.40 | 75.40 | 0.9K |
| 14:15 | 75.39 | 75.39 | 75.39 | 75.39 | 0.4K |
| 14:18 | 75.37 | 75.37 | 75.37 | 75.37 | 2.2K |
| 14:26 | 75.19 | 75.28 | 75.17 | 75.17 | 2.2K |
| 14:27 | 75.16 | 75.16 | 75.16 | 75.16 | 0.4K |
| 14:31 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 14:32 | 75.07 | 75.07 | 75.07 | 75.07 | 0.5K |
| 14:35 | 75.17 | 75.17 | 75.17 | 75.17 | 1.2K |
| 14:46 | 75.08 | 75.08 | 75.08 | 75.08 | 0.4K |
| 14:47 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 14:51 | 75.09 | 75.17 | 75.09 | 75.17 | 1.0K |
| 14:53 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 14:55 | 75.12 | 75.12 | 75.12 | 75.12 | 0.2K |
| 14:57 | 75.05 | 75.05 | 75.05 | 75.05 | 0.9K |
| 14:58 | 75.11 | 75.11 | 75.11 | 75.11 | 0.1K |
| 14:59 | 75.08 | 75.08 | 75.08 | 75.08 | 1.7K |
| 15:00 | 75.00 | 75.00 | 74.99 | 74.99 | 1.3K |
| 15:03 | 74.93 | 74.95 | 74.93 | 74.94 | 0.6K |
| 15:05 | 74.89 | 74.90 | 74.89 | 74.90 | 0.6K |
| 15:06 | 74.90 | 74.90 | 74.90 | 74.90 | 0.3K |
| 15:07 | 74.96 | 74.96 | 74.96 | 74.96 | 0.3K |
| 15:09 | 74.99 | 74.99 | 74.99 | 74.99 | 0.9K |
| 15:16 | 75.03 | 75.04 | 75.03 | 75.04 | 4.2K |
| 15:17 | 75.04 | 75.04 | 75.04 | 75.04 | 0.5K |
| 15:18 | 75.02 | 75.05 | 75.02 | 75.05 | 1.1K |
| 15:19 | 75.04 | 75.07 | 75.04 | 75.07 | 0.7K |
| 15:20 | 75.16 | 75.17 | 75.16 | 75.17 | 0.7K |
| 15:21 | 75.11 | 75.11 | 75.11 | 75.11 | 0.8K |
| 15:22 | 75.09 | 75.09 | 75.09 | 75.09 | 3.7K |
| 15:23 | 75.12 | 75.13 | 75.12 | 75.13 | 0.9K |
| 15:24 | 75.12 | 75.13 | 75.12 | 75.13 | 7.9K |
| 15:25 | 75.13 | 75.13 | 75.13 | 75.13 | 0.5K |
| 15:27 | 75.18 | 75.21 | 75.18 | 75.21 | 0.4K |
| 15:28 | 75.18 | 75.18 | 75.18 | 75.18 | 0.2K |
| 15:29 | 75.15 | 75.15 | 75.15 | 75.15 | 0.4K |
| 15:31 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 15:32 | 75.25 | 75.25 | 75.23 | 75.23 | 1.3K |
| 15:35 | 75.27 | 75.27 | 75.27 | 75.27 | 0.3K |
| 15:38 | 75.24 | 75.24 | 75.24 | 75.24 | 0.2K |
| 15:40 | 75.30 | 75.30 | 75.30 | 75.30 | 0.7K |
| 15:41 | 75.26 | 75.26 | 75.26 | 75.26 | 0.3K |
| 15:43 | 75.21 | 75.23 | 75.21 | 75.23 | 0.5K |
| 15:44 | 75.16 | 75.16 | 75.16 | 75.16 | 0.3K |
| 15:45 | 75.21 | 75.29 | 75.21 | 75.29 | 0.3K |
| 15:46 | 75.24 | 75.24 | 75.24 | 75.24 | 0.6K |
| 15:53 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 15:54 | 75.33 | 75.33 | 75.31 | 75.31 | 0.6K |
| 15:55 | 75.35 | 75.35 | 75.35 | 75.35 | 0.4K |
| 15:57 | 75.21 | 75.21 | 75.21 | 75.21 | 0.1K |
| 15:58 | 75.43 | 75.43 | 75.32 | 75.40 | 1.2K |
| 15:59 | 75.23 | 75.41 | 75.23 | 75.41 | 1.1K |