最后更新: 2025-09-30
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 5,349.14 5,365.83 5,349.14 5,365.83 0.0K
08:05 5,366.74 5,366.74 5,362.15 5,362.15 0.0K
08:10 5,360.58 5,360.58 5,359.24 5,359.72 0.0K
08:15 5,359.98 5,360.21 5,358.26 5,360.21 0.0K
08:20 5,360.31 5,360.31 5,354.80 5,354.94 0.0K
08:25 5,355.43 5,356.12 5,355.17 5,355.58 0.0K
08:30 5,354.72 5,355.23 5,353.58 5,354.15 0.0K
08:35 5,354.95 5,355.92 5,354.95 5,355.55 0.0K
08:40 5,355.64 5,356.22 5,355.36 5,356.05 0.0K
08:45 5,355.25 5,355.57 5,353.86 5,355.57 0.0K
08:50 5,354.45 5,356.30 5,354.45 5,355.94 0.0K
08:55 5,356.89 5,358.33 5,356.11 5,358.33 0.0K
09:00 5,357.69 5,358.34 5,357.57 5,357.57 0.0K
09:05 5,353.79 5,355.98 5,353.24 5,355.98 0.0K
09:10 5,356.15 5,356.67 5,355.82 5,355.82 0.0K
09:15 5,354.25 5,354.55 5,353.48 5,353.48 0.0K
09:20 5,353.48 5,353.84 5,352.09 5,352.09 0.0K
09:25 5,351.95 5,352.79 5,351.95 5,352.60 0.0K
09:30 5,351.74 5,354.72 5,351.74 5,354.72 0.0K
09:35 5,353.59 5,355.82 5,353.52 5,355.82 0.0K
09:40 5,356.19 5,356.19 5,354.00 5,354.00 0.0K
09:45 5,354.20 5,354.39 5,350.25 5,350.25 0.0K
09:50 5,350.42 5,351.00 5,350.42 5,350.80 0.0K
09:55 5,351.34 5,354.51 5,351.34 5,354.51 0.0K
10:00 5,354.87 5,355.73 5,354.80 5,354.80 0.0K
10:05 5,354.58 5,354.58 5,353.48 5,353.59 0.0K
10:10 5,353.37 5,354.46 5,353.32 5,354.46 0.0K
10:15 5,354.69 5,354.69 5,353.12 5,353.30 0.0K
10:20 5,353.35 5,354.10 5,352.64 5,354.10 0.0K
10:25 5,354.17 5,355.49 5,354.17 5,355.49 0.0K
10:30 5,355.64 5,355.64 5,354.94 5,355.16 0.0K
10:35 5,354.66 5,354.66 5,353.74 5,353.74 0.0K
10:40 5,353.82 5,353.82 5,352.97 5,352.97 0.0K
10:45 5,353.62 5,353.62 5,352.03 5,352.72 0.0K
10:50 5,352.71 5,353.41 5,351.81 5,351.81 0.0K
10:55 5,351.61 5,351.61 5,349.38 5,349.38 0.0K
11:00 5,350.15 5,353.42 5,350.15 5,352.89 0.0K
11:05 5,352.24 5,352.24 5,351.82 5,351.93 0.0K
11:10 5,352.09 5,352.32 5,351.87 5,351.87 0.0K
11:15 5,351.93 5,353.61 5,351.93 5,353.41 0.0K
11:20 5,353.19 5,353.46 5,352.40 5,352.40 0.0K
11:25 5,352.70 5,352.70 5,350.97 5,350.97 0.0K
11:30 5,351.13 5,351.18 5,349.71 5,349.71 0.0K
11:35 5,349.67 5,349.67 5,348.39 5,349.03 0.0K
11:40 5,349.13 5,349.20 5,348.03 5,348.03 0.0K
11:45 5,346.90 5,347.74 5,346.86 5,347.74 0.0K
11:50 5,347.69 5,349.38 5,347.69 5,349.38 0.0K
11:55 5,348.64 5,348.64 5,348.12 5,348.40 0.0K
12:00 5,349.05 5,350.04 5,348.87 5,349.99 0.0K
12:05 5,349.28 5,349.28 5,348.24 5,348.77 0.0K
12:10 5,348.87 5,348.87 5,348.03 5,348.16 0.0K
12:15 5,348.30 5,348.73 5,347.89 5,348.15 0.0K
12:20 5,348.05 5,348.05 5,346.38 5,346.38 0.0K
12:25 5,345.67 5,345.91 5,345.44 5,345.72 0.0K
12:30 5,345.71 5,347.14 5,345.71 5,346.69 0.0K
12:35 5,346.69 5,346.80 5,346.19 5,346.19 0.0K
12:40 5,346.60 5,346.60 5,344.96 5,344.96 0.0K
12:45 5,344.86 5,344.86 5,344.29 5,344.64 0.0K
12:50 5,344.01 5,344.61 5,343.26 5,343.32 0.0K
12:55 5,343.09 5,343.64 5,342.94 5,343.64 0.0K
13:00 5,342.24 5,342.24 5,341.32 5,341.67 0.0K
13:05 5,342.25 5,343.43 5,342.25 5,343.43 0.0K
13:10 5,343.94 5,344.39 5,343.76 5,344.39 0.0K
13:15 5,344.62 5,344.77 5,343.96 5,344.70 0.0K
13:20 5,345.19 5,345.52 5,343.88 5,343.88 0.0K
13:25 5,343.91 5,345.40 5,343.91 5,345.26 0.0K
13:30 5,345.97 5,347.29 5,345.82 5,347.29 0.0K
13:35 5,347.39 5,347.39 5,344.15 5,344.15 0.0K
13:40 5,344.27 5,344.27 5,342.00 5,342.15 0.0K
13:45 5,341.60 5,342.46 5,340.70 5,341.38 0.0K
13:50 5,340.25 5,340.25 5,337.52 5,337.60 0.0K
13:55 5,337.18 5,337.54 5,336.49 5,337.54 0.0K
14:00 5,337.37 5,338.39 5,335.99 5,335.99 0.0K
14:05 5,336.33 5,336.33 5,334.46 5,334.46 0.0K
14:10 5,334.54 5,336.49 5,334.54 5,336.49 0.0K
14:15 5,335.76 5,337.07 5,335.64 5,336.73 0.0K
14:20 5,336.95 5,337.15 5,335.06 5,335.06 0.0K
14:25 5,335.31 5,335.86 5,334.52 5,335.86 0.0K
14:30 5,336.44 5,336.44 5,333.86 5,333.86 0.0K
14:35 5,334.93 5,336.30 5,334.67 5,334.67 0.0K
14:40 5,335.14 5,336.90 5,335.14 5,336.90 0.0K
14:45 5,338.29 5,338.68 5,338.29 5,338.68 0.0K
14:50 5,338.58 5,338.58 5,335.75 5,337.24 0.0K
14:55 5,337.46 5,337.70 5,336.69 5,337.70 0.0K
15:00 5,336.62 5,338.07 5,335.98 5,338.07 0.0K
15:05 5,338.69 5,338.69 5,336.07 5,336.55 0.0K
15:10 5,336.07 5,336.43 5,334.85 5,336.43 0.0K
15:15 5,334.63 5,334.63 5,333.38 5,333.46 0.0K
15:20 5,332.55 5,334.38 5,332.55 5,333.82 0.0K
15:25 5,334.54 5,334.54 5,331.65 5,331.65 0.0K
15:30 5,331.65 5,331.65 5,329.00 5,329.00 0.0K
15:35 5,329.67 5,329.67 5,325.39 5,325.39 0.0K
15:40 5,325.35 5,325.45 5,324.63 5,324.63 0.0K
15:45 5,324.60 5,326.56 5,323.81 5,326.56 0.0K
15:50 5,325.83 5,328.23 5,325.83 5,328.13 0.0K
15:55 5,327.99 5,329.81 5,327.91 5,329.81 0.0K
16:00 5,330.16 5,335.41 5,330.16 5,335.41 0.0K
16:05 5,334.71 5,337.24 5,334.71 5,336.70 0.0K
16:10 5,337.57 5,339.82 5,337.57 5,339.29 0.0K
16:15 5,339.03 5,341.44 5,339.03 5,341.44 0.0K
16:20 5,340.80 5,340.80 5,338.36 5,338.36 0.0K
16:25 5,338.52 5,338.52 5,337.42 5,337.42 0.0K
16:35 5,339.72 5,339.72 5,339.72 5,339.72 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据