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 59.94 59.94 59.94 59.94 5.0K
09:31 60.07 60.07 60.06 60.06 1.5K
09:32 60.24 60.24 60.08 60.08 1.3K
09:33 60.08 60.08 60.06 60.06 1.9K
09:37 60.41 60.48 60.40 60.48 1.2K
09:39 60.19 60.19 60.16 60.16 4.4K
09:40 60.19 60.19 60.19 60.19 0.8K
09:44 60.45 60.45 60.45 60.45 2.2K
09:57 60.58 60.58 60.58 60.58 0.4K
09:58 60.69 60.69 60.67 60.67 1.4K
09:59 60.58 60.58 60.58 60.58 1.5K
10:00 60.65 60.68 60.62 60.62 5.6K
10:01 60.63 60.63 60.63 60.63 0.8K
10:02 60.54 60.54 60.49 60.49 1.5K
10:03 60.46 60.46 60.42 60.42 1.4K
10:05 60.40 60.40 60.40 60.40 0.9K
10:06 60.36 60.36 60.31 60.31 0.6K
10:07 60.31 60.31 60.31 60.31 0.7K
10:09 60.42 60.42 60.42 60.42 1.0K
10:10 60.48 60.48 60.48 60.48 0.1K
10:11 60.49 60.49 60.49 60.49 0.2K
10:12 60.44 60.44 60.44 60.44 1.3K
10:16 60.61 60.61 60.61 60.61 0.9K
10:20 60.69 60.69 60.69 60.69 0.6K
10:23 60.67 60.67 60.62 60.62 1.5K
10:24 60.60 60.61 60.59 60.61 2.0K
10:26 60.62 60.62 60.62 60.62 0.5K
10:28 60.63 60.63 60.63 60.63 0.8K
10:30 60.61 60.63 60.61 60.63 0.4K
10:31 60.65 60.72 60.65 60.72 1.3K
10:34 60.77 60.77 60.77 60.77 0.5K
10:35 60.78 60.78 60.77 60.77 0.7K
10:36 60.76 60.76 60.76 60.76 0.2K
10:38 60.69 60.83 60.69 60.83 0.9K
10:40 60.83 60.83 60.83 60.83 0.6K
10:41 60.81 60.81 60.81 60.81 0.2K
10:42 60.78 60.78 60.78 60.78 0.3K
10:43 60.75 60.75 60.75 60.75 0.4K
10:44 60.77 60.77 60.70 60.72 0.9K
10:45 60.70 60.70 60.63 60.65 2.3K
10:49 60.68 60.68 60.68 60.68 0.2K
10:51 60.68 60.68 60.62 60.62 1.9K
10:52 60.61 60.61 60.61 60.61 0.2K
10:53 60.58 60.58 60.54 60.55 3.4K
10:54 60.58 60.58 60.58 60.58 0.4K
10:55 60.60 60.61 60.58 60.58 0.4K
10:56 60.62 60.62 60.62 60.62 0.5K
10:58 60.64 60.64 60.64 60.64 0.6K
10:59 60.67 60.67 60.60 60.60 1.7K
11:00 60.57 60.68 60.57 60.68 19.0K
11:01 60.77 60.77 60.77 60.77 1.4K
11:02 60.77 60.77 60.77 60.77 0.5K
11:03 60.78 60.78 60.78 60.78 0.7K
11:04 60.79 60.79 60.79 60.79 0.6K
11:05 60.84 60.84 60.83 60.83 0.6K
11:07 60.94 61.03 60.94 61.03 1.3K
11:08 61.00 61.00 61.00 61.00 0.1K
11:09 61.03 61.03 61.03 61.03 0.5K
11:11 61.02 61.02 61.02 61.02 1.3K
11:12 61.02 61.02 61.02 61.02 0.8K
11:13 61.02 61.02 60.97 60.97 0.8K
11:15 61.02 61.02 61.02 61.02 1.7K
11:18 61.07 61.07 61.00 61.00 1.5K
11:19 61.01 61.01 61.01 61.01 0.4K
11:20 61.03 61.03 60.98 60.98 1.1K
11:22 60.93 60.93 60.93 60.93 0.6K
11:24 60.86 60.88 60.81 60.81 2.1K
11:25 60.83 60.83 60.83 60.83 1.1K
11:27 60.81 60.86 60.81 60.86 1.1K
11:28 60.82 60.82 60.82 60.82 1.0K
11:33 60.89 60.89 60.84 60.84 1.7K
11:34 60.81 60.81 60.81 60.81 0.6K
11:37 60.89 60.89 60.89 60.89 1.3K
11:38 60.88 60.88 60.88 60.88 0.6K
11:40 60.93 60.93 60.93 60.93 0.1K
11:41 60.91 60.91 60.91 60.91 0.4K
11:47 60.95 60.95 60.95 60.95 0.5K
11:48 60.95 60.95 60.95 60.95 0.9K
11:51 60.96 60.98 60.96 60.98 1.9K
11:52 60.96 60.96 60.96 60.96 0.4K
11:55 60.95 60.95 60.95 60.95 0.4K
11:56 60.91 60.91 60.91 60.91 1.1K
11:57 60.90 60.90 60.90 60.90 0.5K
11:58 60.85 60.91 60.85 60.91 0.8K
11:59 60.94 60.94 60.91 60.91 0.7K
12:00 60.88 60.88 60.88 60.88 1.9K
12:03 60.99 60.99 60.99 60.99 0.1K
12:04 60.98 60.98 60.86 60.98 4.4K
12:05 60.86 60.86 60.86 60.86 0.9K
12:07 60.83 60.83 60.83 60.83 0.6K
12:09 60.81 60.87 60.81 60.87 1.8K
12:10 60.89 60.89 60.89 60.89 1.3K
12:11 60.90 60.90 60.90 60.90 0.1K
12:12 60.90 60.90 60.84 60.84 1.2K
12:16 60.84 60.84 60.84 60.84 0.3K
12:17 60.88 60.88 60.88 60.88 0.8K
12:19 60.99 60.99 60.99 60.99 0.2K
12:20 60.95 60.95 60.95 60.95 0.5K
12:21 60.97 60.97 60.97 60.97 0.2K
12:23 61.05 61.05 61.04 61.04 0.4K
12:24 61.09 61.09 61.09 61.09 0.6K
12:25 61.13 61.15 61.13 61.15 0.4K
12:26 61.16 61.16 61.16 61.16 0.4K
12:27 61.16 61.20 61.16 61.20 1.4K
12:28 61.18 61.25 61.16 61.25 2.4K
12:30 61.26 61.26 61.24 61.24 2.5K
12:32 61.15 61.15 61.08 61.08 0.9K
12:35 60.99 60.99 60.93 60.93 1.4K
12:36 60.90 60.98 60.90 60.98 2.5K
12:38 61.11 61.11 61.11 61.11 1.1K
12:39 61.17 61.17 61.11 61.11 1.0K
12:41 61.18 61.18 61.18 61.18 0.9K
12:44 61.15 61.15 61.15 61.15 0.6K
12:45 61.12 61.12 61.12 61.12 0.2K
12:46 61.12 61.12 61.12 61.12 1.3K
12:47 61.16 61.17 61.15 61.15 0.8K
12:48 61.14 61.14 61.14 61.14 0.5K
12:49 61.12 61.12 61.06 61.06 1.8K
12:50 61.12 61.12 61.08 61.08 1.2K
12:52 61.07 61.07 61.07 61.07 0.4K
12:53 61.07 61.07 61.07 61.07 0.8K
12:54 61.13 61.13 61.10 61.10 0.5K
12:55 61.12 61.12 61.10 61.10 1.1K
12:56 61.12 61.12 61.12 61.12 0.1K
12:57 61.08 61.08 61.08 61.08 1.0K
12:59 61.09 61.09 61.09 61.09 0.1K
13:00 61.15 61.15 61.13 61.13 7.4K
13:01 61.14 61.14 61.07 61.07 2.3K
13:04 61.14 61.14 61.14 61.14 0.8K
13:05 61.14 61.14 61.11 61.14 0.8K
13:06 61.14 61.14 61.14 61.14 1.0K
13:08 61.19 61.19 61.19 61.19 0.2K
13:09 61.20 61.20 61.20 61.20 0.8K
13:10 61.18 61.18 61.18 61.18 0.6K
13:11 61.21 61.21 61.21 61.21 0.2K
13:12 61.22 61.22 61.22 61.22 0.7K
13:13 61.24 61.24 61.24 61.24 0.5K
13:14 61.20 61.27 61.20 61.27 3.2K
13:17 61.11 61.11 61.11 61.11 1.3K
13:18 61.05 61.05 61.04 61.04 0.9K
13:20 61.16 61.16 61.16 61.16 0.3K
13:21 61.16 61.16 61.16 61.16 0.1K
13:22 61.07 61.07 61.07 61.07 1.5K
13:23 61.13 61.15 61.13 61.15 0.9K
13:24 61.14 61.14 61.14 61.14 1.2K
13:27 61.19 61.19 61.19 61.19 1.7K
13:28 61.18 61.18 61.18 61.18 0.8K
13:32 61.19 61.19 61.14 61.14 1.5K
13:33 61.16 61.16 61.11 61.11 0.8K
13:34 61.10 61.10 61.10 61.10 1.0K
13:35 61.18 61.18 61.18 61.18 0.4K
13:36 61.17 61.17 61.16 61.16 0.5K
13:37 61.18 61.19 61.18 61.19 1.5K
13:40 61.15 61.15 61.15 61.15 0.2K
13:41 61.12 61.12 61.10 61.10 1.0K
13:42 61.12 61.12 61.12 61.12 0.4K
13:43 61.12 61.12 61.12 61.12 0.5K
13:44 61.12 61.12 61.12 61.12 0.2K
13:45 61.15 61.16 61.15 61.16 0.6K
13:46 61.14 61.14 61.14 61.14 0.4K
13:47 61.12 61.12 61.12 61.12 0.1K
13:48 61.12 61.12 61.12 61.12 0.5K
13:50 61.10 61.10 61.05 61.09 2.8K
13:51 61.09 61.09 61.09 61.09 0.4K
13:52 61.09 61.14 61.09 61.14 1.5K
13:53 61.13 61.13 61.13 61.13 0.2K
13:54 61.19 61.19 61.19 61.19 0.1K
13:55 61.15 61.15 61.15 61.15 0.4K
13:57 61.15 61.15 61.14 61.14 0.7K
14:00 61.15 61.15 61.15 61.15 1.7K
14:01 61.17 61.17 61.15 61.15 0.4K
14:02 61.12 61.12 61.12 61.12 0.4K
14:03 61.12 61.12 61.12 61.12 0.8K
14:05 61.08 61.12 61.08 61.12 1.2K
14:06 61.15 61.15 61.15 61.15 1.9K
14:07 61.18 61.18 61.18 61.18 0.2K
14:08 61.18 61.18 61.18 61.18 0.5K
14:10 61.20 61.20 61.20 61.20 0.2K
14:11 61.24 61.24 61.24 61.24 0.7K
14:12 61.27 61.27 61.27 61.27 0.3K
14:13 61.26 61.26 61.26 61.26 1.5K
14:14 61.23 61.27 61.22 61.22 1.6K
14:15 61.21 61.22 61.21 61.22 0.6K
14:17 61.23 61.23 61.18 61.18 0.6K
14:18 61.21 61.21 61.21 61.21 0.2K
14:20 61.21 61.21 61.21 61.21 0.3K
14:21 61.21 61.21 61.21 61.21 1.4K
14:22 61.16 61.16 61.12 61.12 0.9K
14:23 61.16 61.16 61.16 61.16 0.5K
14:24 61.16 61.16 61.16 61.16 3.4K
14:25 61.15 61.15 61.15 61.15 0.3K
14:26 61.13 61.13 61.13 61.13 0.1K
14:27 61.12 61.12 61.12 61.12 0.4K
14:28 61.14 61.14 61.14 61.14 0.1K
14:29 61.14 61.14 61.14 61.14 0.8K
14:30 61.17 61.17 61.16 61.16 1.3K
14:31 61.12 61.12 61.12 61.12 0.8K
14:33 61.14 61.14 61.14 61.14 1.0K
14:36 61.12 61.12 61.12 61.12 1.0K
14:37 61.13 61.13 61.13 61.13 0.3K
14:38 61.13 61.13 61.13 61.13 0.5K
14:39 61.13 61.13 61.13 61.13 0.3K
14:40 61.10 61.10 61.10 61.10 1.3K
14:41 61.10 61.10 61.05 61.05 3.0K
14:42 61.06 61.06 61.05 61.05 0.6K
14:43 61.00 61.01 61.00 61.01 1.3K
14:44 61.01 61.01 61.00 61.00 0.8K
14:45 61.05 61.05 61.05 61.05 0.6K
14:46 61.05 61.05 61.05 61.05 0.4K
14:47 61.01 61.05 60.99 60.99 1.4K
14:48 61.00 61.00 61.00 61.00 0.3K
14:49 61.01 61.01 61.01 61.01 0.6K
14:51 61.01 61.01 61.01 61.01 0.9K
14:52 61.01 61.03 61.01 61.01 1.0K
14:54 61.02 61.05 61.02 61.05 0.5K
14:55 61.01 61.03 61.01 61.03 1.2K
14:56 61.01 61.01 60.99 60.99 0.5K
14:57 61.02 61.02 61.00 61.00 0.5K
14:58 61.02 61.02 61.02 61.02 1.0K
14:59 61.02 61.04 61.02 61.04 2.0K
15:00 61.05 61.05 61.05 61.05 0.9K
15:01 61.08 61.08 61.06 61.06 0.3K
15:02 61.09 61.09 61.06 61.06 0.5K
15:03 61.02 61.05 61.02 61.05 2.7K
15:04 61.06 61.06 61.06 61.06 1.4K
15:06 61.03 61.06 61.03 61.05 1.3K
15:07 61.04 61.04 61.04 61.04 0.7K
15:08 61.07 61.07 61.05 61.05 1.0K
15:10 61.11 61.11 61.09 61.09 0.7K
15:11 61.06 61.06 60.98 61.02 2.7K
15:14 60.97 60.97 60.88 60.88 3.9K
15:15 60.88 60.90 60.88 60.90 0.4K
15:16 60.89 60.90 60.89 60.90 1.4K
15:17 60.95 60.95 60.90 60.90 0.5K
15:18 60.89 60.93 60.89 60.93 0.5K
15:20 60.94 60.98 60.94 60.98 1.4K
15:21 60.95 60.95 60.84 60.84 4.3K
15:22 60.84 60.84 60.84 60.84 0.8K
15:23 60.89 60.89 60.89 60.89 0.1K
15:24 60.88 60.88 60.88 60.88 1.4K
15:25 60.92 60.92 60.89 60.89 1.3K
15:26 60.93 60.94 60.91 60.91 1.2K
15:27 60.97 60.97 60.97 60.97 0.2K
15:28 60.95 60.95 60.89 60.89 3.4K
15:29 60.89 60.93 60.89 60.93 1.3K
15:30 60.90 60.90 60.90 60.90 1.5K
15:31 60.88 60.88 60.85 60.85 1.2K
15:32 60.87 60.87 60.87 60.87 0.8K
15:33 60.92 60.92 60.90 60.90 1.1K
15:34 60.85 60.87 60.85 60.87 2.5K
15:35 60.90 60.90 60.90 60.90 0.5K
15:36 60.90 60.90 60.90 60.90 1.2K
15:37 60.91 60.91 60.90 60.90 0.9K
15:38 60.89 60.89 60.88 60.88 1.1K
15:39 60.87 60.87 60.83 60.83 3.7K
15:40 60.86 60.86 60.85 60.85 3.2K
15:41 60.87 60.87 60.82 60.82 2.5K
15:42 60.82 60.82 60.80 60.80 3.0K
15:43 60.82 60.82 60.81 60.81 1.6K
15:44 60.84 60.86 60.81 60.86 1.2K
15:45 60.86 60.86 60.80 60.80 9.5K
15:46 60.81 60.81 60.81 60.81 4.3K
15:47 60.80 60.82 60.80 60.82 4.8K
15:48 60.84 60.84 60.75 60.79 7.3K
15:49 60.84 60.84 60.82 60.82 0.3K
15:50 60.83 60.83 60.75 60.75 5.6K
15:51 60.77 60.77 60.73 60.73 6.9K
15:52 60.70 60.74 60.70 60.71 2.3K
15:53 60.73 60.73 60.69 60.69 9.0K
15:54 60.72 60.75 60.72 60.75 5.3K
15:55 60.71 60.78 60.71 60.76 7.2K
15:56 60.76 60.82 60.76 60.80 7.4K
15:57 60.81 60.81 60.76 60.77 17.3K
15:58 60.77 60.80 60.77 60.79 28.6K
15:59 60.78 60.81 60.77 60.77 210.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据