最后更新: 2025-09-30
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 50.62 50.62 50.62 50.62 15.5K
09:31 50.73 50.73 50.73 50.73 1.0K
09:33 50.76 50.76 50.76 50.76 0.4K
09:34 50.76 50.76 50.76 50.76 2.8K
09:35 50.90 51.03 50.90 51.03 1.9K
09:36 51.03 51.03 51.03 51.03 0.7K
09:37 51.03 51.03 51.03 51.03 9.7K
09:38 51.00 51.00 51.00 51.00 0.8K
09:39 51.05 51.05 51.05 51.05 0.9K
09:40 50.96 50.96 50.89 50.89 1.3K
09:41 51.02 51.02 50.98 50.99 2.2K
09:42 51.00 51.00 51.00 51.00 2.9K
09:43 50.90 51.40 50.90 51.40 4.6K
09:44 51.26 51.26 51.26 51.26 1.1K
09:45 51.49 51.49 51.22 51.22 3.3K
09:47 51.15 51.15 51.13 51.14 3.8K
09:49 51.06 51.06 51.06 51.06 0.6K
09:50 51.09 51.17 51.08 51.08 0.8K
09:51 51.16 51.16 51.06 51.16 2.2K
09:52 51.16 51.17 51.16 51.17 1.2K
09:53 51.09 51.28 51.09 51.28 2.4K
09:55 51.35 51.35 51.35 51.35 0.8K
09:56 51.34 51.34 51.34 51.34 2.4K
09:57 51.34 51.34 51.34 51.34 0.7K
09:58 51.34 51.40 51.34 51.40 1.7K
09:59 51.43 51.44 51.40 51.44 3.4K
10:00 51.42 51.42 51.35 51.35 1.2K
10:01 51.37 51.48 51.37 51.48 4.4K
10:02 51.51 51.51 51.43 51.43 2.8K
10:03 51.38 51.38 51.34 51.34 2.6K
10:04 51.35 51.35 51.27 51.27 3.7K
10:05 51.30 51.34 51.30 51.34 1.9K
10:06 51.40 51.40 51.40 51.40 0.3K
10:07 51.41 51.41 51.28 51.28 0.7K
10:08 51.41 51.41 51.41 51.41 0.4K
10:09 51.35 51.35 51.35 51.35 0.8K
10:10 51.45 51.45 51.38 51.38 3.9K
10:11 51.41 51.41 51.41 51.41 1.4K
10:13 51.52 51.52 51.44 51.44 0.7K
10:14 51.36 51.36 51.36 51.36 0.5K
10:15 51.27 51.27 51.27 51.27 2.4K
10:16 51.24 51.24 51.24 51.24 1.2K
10:17 51.29 51.29 51.28 51.28 6.0K
10:18 51.26 51.26 51.26 51.26 3.1K
10:20 51.29 51.29 51.29 51.29 0.4K
10:21 51.30 51.30 51.17 51.17 2.0K
10:22 51.21 51.21 51.21 51.21 2.1K
10:24 51.21 51.21 51.21 51.21 0.4K
10:25 51.26 51.35 51.26 51.35 7.0K
10:26 51.42 51.48 51.42 51.48 4.8K
10:27 51.57 51.57 51.34 51.47 1.2K
10:28 51.49 51.49 51.45 51.46 0.6K
10:29 51.49 51.49 51.44 51.44 5.4K
10:31 51.49 51.49 51.49 51.49 0.5K
10:32 51.49 51.49 51.46 51.46 1.9K
10:34 51.48 51.48 51.48 51.48 0.8K
10:35 51.49 51.49 51.43 51.43 2.2K
10:36 51.51 51.59 51.51 51.59 6.1K
10:37 51.52 51.52 51.51 51.51 2.5K
10:39 51.42 51.42 51.42 51.42 3.2K
10:43 51.44 51.44 51.44 51.44 1.4K
10:44 51.45 51.45 51.45 51.45 0.4K
10:45 51.46 51.46 51.45 51.45 1.6K
10:46 51.55 51.55 51.55 51.55 1.4K
10:47 51.57 51.57 51.57 51.57 2.7K
10:49 51.52 51.54 51.52 51.53 1.8K
10:50 51.53 51.53 51.53 51.53 1.5K
10:51 51.59 51.59 51.59 51.59 0.7K
10:52 51.63 51.64 51.61 51.61 4.6K
10:53 51.65 51.65 51.65 51.65 0.8K
10:54 51.64 51.64 51.64 51.64 2.1K
10:57 51.65 51.65 51.65 51.65 1.9K
10:59 51.64 51.65 51.64 51.65 0.8K
11:00 51.64 51.65 51.61 51.64 3.4K
11:01 51.64 51.64 51.56 51.56 3.7K
11:02 51.56 51.56 51.53 51.53 1.5K
11:03 51.48 51.48 51.48 51.48 0.1K
11:04 51.48 51.48 51.48 51.48 1.1K
11:05 51.48 51.48 51.48 51.48 0.2K
11:06 51.50 51.50 51.48 51.48 1.6K
11:07 51.48 51.48 51.48 51.48 1.3K
11:09 51.48 51.51 51.48 51.51 2.4K
11:10 51.61 51.71 51.61 51.71 6.9K
11:11 51.73 51.73 51.72 51.72 3.6K
11:12 51.77 51.86 51.77 51.86 1.7K
11:13 51.88 51.89 51.88 51.89 0.7K
11:14 51.85 51.89 51.85 51.89 1.6K
11:15 51.85 51.85 51.82 51.82 1.9K
11:17 51.88 51.88 51.86 51.86 1.2K
11:18 51.89 51.89 51.89 51.89 0.9K
11:19 51.94 51.98 51.94 51.94 0.6K
11:20 51.95 51.95 51.81 51.82 4.1K
11:21 51.84 51.84 51.84 51.84 0.7K
11:22 51.84 51.84 51.79 51.79 2.4K
11:23 51.84 51.97 51.84 51.94 2.5K
11:24 51.95 51.95 51.95 51.95 0.3K
11:25 51.96 51.96 51.96 51.96 1.6K
11:26 52.04 52.08 52.04 52.04 3.1K
11:27 52.04 52.04 52.04 52.04 1.1K
11:28 52.04 52.16 52.04 52.16 3.3K
11:29 52.16 52.22 52.09 52.12 1.3K
11:30 52.11 52.18 52.11 52.18 3.4K
11:31 52.13 52.13 52.12 52.12 0.7K
11:32 52.14 52.14 52.14 52.14 1.9K
11:33 52.17 52.19 52.17 52.19 1.4K
11:34 52.19 52.19 52.19 52.19 2.7K
11:35 52.14 52.14 52.13 52.13 1.7K
11:37 52.12 52.18 52.12 52.18 0.8K
11:39 52.06 52.26 52.06 52.26 20.0K
11:41 52.35 52.35 52.29 52.29 2.1K
11:42 52.27 52.27 52.23 52.23 1.8K
11:43 52.16 52.16 52.12 52.12 5.2K
11:44 52.17 52.18 52.17 52.18 1.3K
11:45 52.18 52.23 52.18 52.18 1.3K
11:46 52.18 52.18 52.18 52.18 0.4K
11:47 52.18 52.18 52.16 52.16 0.8K
11:48 52.15 52.15 52.04 52.10 3.1K
11:49 52.09 52.09 52.09 52.09 0.2K
11:50 52.09 52.16 52.09 52.16 4.4K
11:51 52.11 52.11 52.11 52.11 1.1K
11:52 52.12 52.12 52.12 52.12 0.1K
11:53 52.16 52.16 52.16 52.16 0.3K
11:54 52.16 52.16 52.11 52.11 3.8K
11:55 52.09 52.09 52.00 52.00 2.9K
11:56 52.08 52.08 52.08 52.08 1.2K
11:58 52.04 52.04 52.00 52.00 1.8K
11:59 51.98 52.00 51.97 52.00 3.9K
12:02 51.95 52.13 51.95 52.13 3.7K
12:03 52.12 52.15 52.12 52.15 0.9K
12:04 52.20 52.20 52.20 52.20 3.5K
12:05 52.20 52.29 52.20 52.29 2.2K
12:06 52.27 52.32 52.27 52.32 2.9K
12:07 52.35 52.35 52.27 52.27 4.0K
12:09 52.23 52.23 52.18 52.18 3.3K
12:13 52.09 52.09 52.09 52.09 0.9K
12:15 52.15 52.23 52.15 52.20 6.4K
12:17 52.23 52.23 52.23 52.23 0.7K
12:18 52.30 52.30 52.30 52.30 1.6K
12:19 52.38 52.38 52.38 52.38 2.8K
12:20 52.39 52.39 52.33 52.39 0.9K
12:21 52.40 52.40 52.40 52.40 1.0K
12:22 52.40 52.42 52.40 52.40 1.0K
12:23 52.40 52.40 52.36 52.36 0.7K
12:24 52.45 52.45 52.43 52.43 3.8K
12:25 52.48 52.48 52.48 52.48 2.5K
12:27 52.55 52.60 52.52 52.56 2.5K
12:28 52.61 52.61 52.61 52.61 0.3K
12:29 52.53 52.56 52.52 52.52 3.2K
12:30 52.64 52.64 52.64 52.64 1.5K
12:32 52.51 52.51 52.51 52.51 1.4K
12:34 52.54 52.54 52.54 52.54 1.7K
12:35 52.49 52.49 52.49 52.49 1.9K
12:36 52.50 52.50 52.45 52.45 0.9K
12:37 52.45 52.45 52.45 52.45 1.6K
12:38 52.52 52.55 52.52 52.55 1.9K
12:39 52.54 52.54 52.54 52.54 0.1K
12:40 52.57 52.57 52.57 52.57 0.3K
12:41 52.55 52.55 52.54 52.54 1.7K
12:43 52.54 52.54 52.45 52.45 2.6K
12:44 52.52 52.52 52.52 52.52 0.3K
12:45 52.48 52.53 52.48 52.53 0.8K
12:46 52.57 52.57 52.52 52.52 0.3K
12:47 52.52 52.60 52.52 52.60 1.9K
12:48 52.65 52.65 52.65 52.65 0.8K
12:49 52.64 52.68 52.64 52.68 4.5K
12:50 52.67 52.72 52.64 52.68 2.1K
12:51 52.68 52.68 52.68 52.68 0.3K
12:52 52.68 52.68 52.64 52.64 2.0K
12:54 52.67 52.72 52.62 52.67 1.0K
12:55 52.67 52.67 52.67 52.67 0.7K
12:56 52.54 52.54 52.49 52.49 3.1K
12:58 52.46 52.46 52.46 52.46 1.3K
12:59 52.39 52.41 52.39 52.41 1.0K
13:00 52.41 52.41 52.38 52.38 0.7K
13:01 52.38 52.42 52.38 52.42 2.0K
13:02 52.38 52.38 52.27 52.27 1.3K
13:03 52.44 52.44 52.34 52.35 0.3K
13:04 52.29 52.29 52.29 52.29 0.5K
13:05 52.29 52.36 52.29 52.31 1.5K
13:06 52.37 52.41 52.37 52.41 1.5K
13:07 52.37 52.37 52.37 52.37 0.7K
13:09 52.35 52.35 52.34 52.34 0.5K
13:10 52.34 52.34 52.34 52.34 0.4K
13:11 52.35 52.35 52.33 52.33 1.9K
13:13 52.35 52.35 52.35 52.35 0.2K
13:14 52.33 52.33 52.26 52.28 1.7K
13:15 52.27 52.31 52.23 52.31 2.3K
13:16 52.28 52.28 52.26 52.26 5.0K
13:17 52.29 52.29 52.24 52.24 2.0K
13:18 52.29 52.30 52.29 52.30 0.6K
13:19 52.35 52.35 52.30 52.30 2.0K
13:20 52.33 52.35 52.33 52.35 1.6K
13:21 52.36 52.36 52.32 52.32 0.7K
13:22 52.34 52.34 52.34 52.34 1.0K
13:23 52.33 52.37 52.33 52.37 1.1K
13:24 52.41 52.41 52.41 52.41 0.2K
13:25 52.34 52.36 52.34 52.36 1.7K
13:26 52.40 52.40 52.38 52.38 0.6K
13:27 52.35 52.35 52.32 52.34 2.3K
13:28 52.34 52.34 52.34 52.34 2.7K
13:32 52.30 52.30 52.30 52.30 0.3K
13:33 52.34 52.46 52.34 52.46 4.7K
13:34 52.44 52.52 52.44 52.52 1.1K
13:36 52.61 52.61 52.61 52.61 3.8K
13:38 52.57 52.59 52.55 52.55 1.7K
13:39 52.55 52.57 52.55 52.57 1.8K
13:40 52.55 52.55 52.55 52.55 0.3K
13:41 52.57 52.57 52.57 52.57 0.6K
13:42 52.62 52.63 52.62 52.63 2.4K
13:43 52.61 52.66 52.60 52.66 1.7K
13:44 52.63 52.63 52.63 52.63 1.4K
13:45 52.57 52.57 52.55 52.55 0.6K
13:46 52.54 52.54 52.53 52.53 2.5K
13:47 52.59 52.65 52.59 52.65 1.3K
13:48 52.56 52.56 52.56 52.56 1.4K
13:49 52.56 52.56 52.56 52.56 0.4K
13:50 52.68 52.68 52.64 52.64 2.4K
13:51 52.64 52.74 52.64 52.64 4.8K
13:52 52.75 52.75 52.71 52.71 1.0K
13:53 52.71 52.78 52.65 52.78 12.5K
13:55 52.81 52.81 52.71 52.71 2.9K
13:57 52.78 52.78 52.54 52.54 5.7K
13:58 52.62 52.62 52.62 52.62 1.5K
13:59 52.48 52.48 52.41 52.41 1.9K
14:00 52.42 52.42 52.35 52.35 0.6K
14:01 52.42 52.42 52.32 52.39 1.4K
14:02 52.34 52.44 52.34 52.44 6.9K
14:03 52.35 52.44 52.35 52.44 1.0K
14:04 52.36 52.36 52.36 52.36 0.4K
14:05 52.35 52.35 52.35 52.35 1.4K
14:07 52.34 52.34 52.34 52.34 0.9K
14:08 52.41 52.42 52.38 52.42 2.6K
14:09 52.34 52.34 52.34 52.34 0.7K
14:10 52.33 52.44 52.33 52.34 5.0K
14:12 52.40 52.44 52.40 52.40 4.2K
14:13 52.47 52.47 52.47 52.47 0.6K
14:14 52.44 52.44 52.44 52.44 1.1K
14:16 52.37 52.37 52.37 52.37 1.2K
14:17 52.23 52.23 52.23 52.23 0.6K
14:18 52.26 52.26 52.21 52.23 2.5K
14:19 52.23 52.23 52.23 52.23 0.5K
14:20 52.27 52.30 52.27 52.30 1.9K
14:21 52.23 52.23 52.20 52.20 2.6K
14:22 52.18 52.21 52.18 52.21 0.5K
14:23 52.21 52.24 52.21 52.22 2.6K
14:24 52.22 52.25 52.19 52.19 2.8K
14:25 52.23 52.27 52.23 52.23 2.1K
14:26 52.18 52.22 52.17 52.22 1.4K
14:27 52.23 52.23 52.23 52.23 0.5K
14:28 52.24 52.24 52.24 52.24 0.4K
14:29 52.25 52.25 52.25 52.25 0.5K
14:30 52.21 52.26 52.21 52.25 0.7K
14:31 52.26 52.26 52.26 52.26 0.5K
14:32 52.24 52.24 52.22 52.22 2.4K
14:33 52.20 52.20 52.20 52.20 0.6K
14:35 52.23 52.23 52.18 52.18 2.4K
14:37 52.18 52.18 52.14 52.14 2.1K
14:38 52.16 52.16 52.16 52.16 0.8K
14:39 52.15 52.15 52.03 52.03 4.9K
14:41 52.00 52.01 52.00 52.00 1.3K
14:42 52.00 52.00 52.00 52.00 0.5K
14:43 51.89 51.89 51.84 51.84 35.1K
14:44 51.80 51.80 51.79 51.79 8.3K
14:45 51.74 51.74 51.71 51.71 1.3K
14:46 51.71 51.71 51.69 51.69 0.6K
14:47 51.66 51.67 51.62 51.62 2.4K
14:48 51.64 51.64 51.60 51.61 2.5K
14:49 51.65 51.65 51.58 51.58 11.0K
14:50 51.61 51.61 51.61 51.61 0.7K
14:51 51.60 51.60 51.60 51.60 0.4K
14:52 51.65 51.65 51.60 51.65 1.8K
14:53 51.60 51.65 51.60 51.63 1.4K
14:54 51.64 51.74 51.64 51.66 30.6K
14:55 51.68 51.69 51.53 51.69 14.6K
14:56 51.73 51.73 51.66 51.66 16.1K
14:57 51.69 51.72 51.69 51.72 1.6K
14:58 51.78 51.78 51.78 51.78 1.2K
14:59 51.73 51.78 51.73 51.78 1.4K
15:00 51.86 51.89 51.82 51.82 2.5K
15:01 51.86 51.86 51.86 51.86 0.9K
15:02 51.87 51.87 51.80 51.80 1.7K
15:03 51.85 51.85 51.80 51.85 2.2K
15:04 51.81 51.84 51.80 51.80 3.1K
15:05 51.84 51.85 51.79 51.82 5.8K
15:08 51.83 51.83 51.79 51.83 5.9K
15:09 51.83 51.83 51.81 51.81 11.5K
15:10 51.81 51.84 51.81 51.82 4.6K
15:11 51.84 51.84 51.78 51.78 10.2K
15:12 51.82 51.82 51.82 51.82 1.4K
15:13 51.90 52.04 51.90 52.04 2.4K
15:14 52.04 52.04 51.99 52.03 2.5K
15:15 52.00 52.00 51.99 51.99 1.4K
15:17 51.99 51.99 51.99 51.99 0.1K
15:18 51.99 52.04 51.98 52.04 1.9K
15:19 52.01 52.03 51.98 52.03 1.8K
15:20 51.98 51.98 51.98 51.98 2.7K
15:21 51.96 51.96 51.96 51.96 0.6K
15:22 51.99 51.99 51.99 51.99 1.7K
15:23 51.97 51.97 51.97 51.97 2.3K
15:25 51.97 51.97 51.94 51.94 2.6K
15:26 51.98 51.98 51.96 51.96 1.7K
15:27 51.94 51.94 51.94 51.94 1.1K
15:28 51.97 51.97 51.97 51.97 0.8K
15:29 51.93 51.93 51.93 51.93 2.1K
15:30 51.97 51.97 51.97 51.97 0.8K
15:31 51.98 52.02 51.98 52.00 2.8K
15:32 52.10 52.14 52.10 52.14 2.3K
15:33 52.17 52.17 52.17 52.17 0.4K
15:34 52.19 52.19 52.15 52.15 3.9K
15:35 52.17 52.18 52.14 52.14 7.8K
15:36 52.06 52.08 52.03 52.08 14.5K
15:37 52.06 52.06 52.02 52.02 2.8K
15:38 52.05 52.05 52.02 52.05 0.8K
15:39 52.05 52.09 52.05 52.09 3.1K
15:40 52.10 52.10 52.08 52.08 2.4K
15:41 52.08 52.08 52.06 52.06 2.3K
15:42 52.07 52.09 52.06 52.06 5.6K
15:43 52.09 52.09 52.09 52.09 0.8K
15:44 52.06 52.08 52.06 52.08 3.9K
15:45 52.07 52.08 52.07 52.07 6.1K
15:46 52.04 52.04 51.97 51.97 1.6K
15:47 51.98 51.99 51.98 51.99 3.4K
15:48 51.99 52.00 51.98 52.00 6.7K
15:49 52.03 52.08 52.03 52.08 2.4K
15:50 52.11 52.11 52.01 52.01 5.6K
15:51 52.10 52.21 52.09 52.21 5.2K
15:52 52.20 52.22 52.19 52.22 5.5K
15:53 52.23 52.23 52.16 52.16 4.7K
15:54 52.15 52.16 52.07 52.07 6.5K
15:55 52.00 52.01 51.98 51.99 11.2K
15:56 52.03 52.12 52.03 52.05 20.5K
15:57 52.06 52.08 52.01 52.02 11.2K
15:58 52.01 52.04 52.01 52.03 20.6K
15:59 52.04 52.08 52.01 52.06 3,564.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据