150.58
最后更新: 2025-09-30
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
09:07 | 164.99 | 164.99 | 164.99 | 164.99 | 1.0K |
09:15 | 165.01 | 165.01 | 165.00 | 165.00 | 0.3K |
09:16 | 166.19 | 166.97 | 166.19 | 166.50 | 0.6K |
09:17 | 166.51 | 167.39 | 166.51 | 166.69 | 0.8K |
09:18 | 167.39 | 167.39 | 167.39 | 167.39 | 0.2K |
09:19 | 167.59 | 167.60 | 167.59 | 167.60 | 0.0K |
09:20 | 167.19 | 167.19 | 166.69 | 166.69 | 1.2K |
09:21 | 166.70 | 166.70 | 165.85 | 166.12 | 0.8K |
09:22 | 166.01 | 166.01 | 166.01 | 166.01 | 0.0K |
09:23 | 166.42 | 166.75 | 166.42 | 166.75 | 0.7K |
09:24 | 166.75 | 166.75 | 166.75 | 166.75 | 0.0K |
09:25 | 166.10 | 166.10 | 166.10 | 166.10 | 0.1K |
09:26 | 166.52 | 166.52 | 166.52 | 166.52 | 0.2K |
09:27 | 166.23 | 166.23 | 166.23 | 166.23 | 0.1K |
09:28 | 166.23 | 166.23 | 166.23 | 166.23 | 1.1K |
09:29 | 166.26 | 166.72 | 166.26 | 166.27 | 0.4K |
09:30 | 166.10 | 166.10 | 166.10 | 166.10 | 0.5K |
09:31 | 166.42 | 166.42 | 166.42 | 166.42 | 0.1K |
09:32 | 166.21 | 166.21 | 166.21 | 166.21 | 0.4K |
09:33 | 166.28 | 166.28 | 166.28 | 166.28 | 0.0K |
09:34 | 166.28 | 166.28 | 166.28 | 166.28 | 0.0K |
09:35 | 166.28 | 166.28 | 166.28 | 166.28 | 0.0K |
09:36 | 166.07 | 166.07 | 166.07 | 166.07 | 0.1K |
09:37 | 166.06 | 166.06 | 166.02 | 166.02 | 0.1K |
09:38 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
09:39 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
09:40 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
09:41 | 166.14 | 166.14 | 166.14 | 166.14 | 0.1K |
09:42 | 166.14 | 166.14 | 166.12 | 166.12 | 0.0K |
09:43 | 166.12 | 166.12 | 166.12 | 166.12 | 0.0K |
09:44 | 166.16 | 166.28 | 166.16 | 166.28 | 0.1K |
09:45 | 165.81 | 165.81 | 165.81 | 165.81 | 0.6K |
09:46 | 165.71 | 166.24 | 165.71 | 166.24 | 0.5K |
09:49 | 166.45 | 166.66 | 166.45 | 166.66 | 0.0K |
09:50 | 166.90 | 167.13 | 166.90 | 167.13 | 0.3K |
09:51 | 166.46 | 166.46 | 166.46 | 166.46 | 0.6K |
09:53 | 166.80 | 166.80 | 166.80 | 166.80 | 0.0K |
09:54 | 166.25 | 166.25 | 166.25 | 166.25 | 0.0K |
09:56 | 166.46 | 166.46 | 166.46 | 166.46 | 0.0K |
09:57 | 166.00 | 166.00 | 166.00 | 166.00 | 1.0K |
09:58 | 166.46 | 166.46 | 166.46 | 166.46 | 0.0K |
10:00 | 166.90 | 167.15 | 166.90 | 167.15 | 0.8K |
10:02 | 167.00 | 167.00 | 167.00 | 167.00 | 0.4K |
10:04 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0K |
10:06 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0K |
10:07 | 166.22 | 166.22 | 166.22 | 166.22 | 0.8K |
10:08 | 166.36 | 166.36 | 166.36 | 166.36 | 0.0K |
10:09 | 165.64 | 166.05 | 165.64 | 166.03 | 0.4K |
10:10 | 165.93 | 165.93 | 165.93 | 165.93 | 0.0K |
10:11 | 165.91 | 165.91 | 165.91 | 165.91 | 0.0K |
10:12 | 165.93 | 165.93 | 165.93 | 165.93 | 0.0K |
10:13 | 166.19 | 166.19 | 166.19 | 166.19 | 0.2K |
10:14 | 166.33 | 166.33 | 166.33 | 166.33 | 0.1K |
10:16 | 166.91 | 166.91 | 166.91 | 166.91 | 0.5K |
10:17 | 166.37 | 166.37 | 166.37 | 166.37 | 0.0K |
10:18 | 165.90 | 165.90 | 165.90 | 165.90 | 0.1K |
10:19 | 166.23 | 166.25 | 166.23 | 166.25 | 0.2K |
10:23 | 166.27 | 166.27 | 166.27 | 166.27 | 0.1K |
10:24 | 166.35 | 166.35 | 166.35 | 166.35 | 0.1K |
10:25 | 166.38 | 166.38 | 166.38 | 166.38 | 0.1K |
10:26 | 166.37 | 166.37 | 165.93 | 165.93 | 0.3K |
10:27 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
10:28 | 165.58 | 166.37 | 165.58 | 166.37 | 0.6K |
10:29 | 166.38 | 166.91 | 166.38 | 166.91 | 0.1K |
10:30 | 166.70 | 166.70 | 166.07 | 166.07 | 0.4K |
10:31 | 166.41 | 166.41 | 166.41 | 166.41 | 0.0K |
10:32 | 166.36 | 166.36 | 166.06 | 166.13 | 0.0K |
10:34 | 166.13 | 166.13 | 166.13 | 166.13 | 0.0K |
10:36 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
10:37 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
10:41 | 166.10 | 166.10 | 166.10 | 166.10 | 0.0K |
10:42 | 166.13 | 166.13 | 166.13 | 166.13 | 0.0K |
10:43 | 166.13 | 166.13 | 166.13 | 166.13 | 0.0K |
10:47 | 166.01 | 166.13 | 166.01 | 166.13 | 0.0K |
10:48 | 166.01 | 166.01 | 166.01 | 166.01 | 0.1K |
10:52 | 166.13 | 166.13 | 166.13 | 166.13 | 0.0K |
10:55 | 166.00 | 166.00 | 165.90 | 165.90 | 0.3K |
10:57 | 165.99 | 165.99 | 165.99 | 165.99 | 0.0K |
11:00 | 165.99 | 165.99 | 165.96 | 165.96 | 0.0K |
11:01 | 165.96 | 165.96 | 165.96 | 165.96 | 0.0K |
11:02 | 165.96 | 165.99 | 165.96 | 165.98 | 0.0K |
11:03 | 165.98 | 166.34 | 165.98 | 166.27 | 0.0K |
11:08 | 166.00 | 166.00 | 165.70 | 165.70 | 0.1K |
11:09 | 166.18 | 166.18 | 166.18 | 166.18 | 0.5K |
11:11 | 166.30 | 166.30 | 166.30 | 166.30 | 0.2K |
11:12 | 165.97 | 165.97 | 165.97 | 165.97 | 0.0K |
11:14 | 166.27 | 166.27 | 166.27 | 166.27 | 0.0K |
11:18 | 165.84 | 165.84 | 165.84 | 165.84 | 0.2K |
11:19 | 165.76 | 165.76 | 165.51 | 165.51 | 0.1K |
11:20 | 165.76 | 165.76 | 165.76 | 165.76 | 0.0K |
11:21 | 165.76 | 165.76 | 165.76 | 165.76 | 0.0K |
11:22 | 166.10 | 166.10 | 166.10 | 166.10 | 0.2K |
11:24 | 165.94 | 165.94 | 165.94 | 165.94 | 0.0K |
11:25 | 166.01 | 166.10 | 166.01 | 166.10 | 2.0K |
11:28 | 166.22 | 166.22 | 166.22 | 166.22 | 0.0K |
11:29 | 166.23 | 166.23 | 166.23 | 166.23 | 0.0K |
11:31 | 165.51 | 165.82 | 165.51 | 165.82 | 1.1K |
11:34 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
11:35 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
11:36 | 166.29 | 166.29 | 166.29 | 166.29 | 0.0K |
11:37 | 166.47 | 166.47 | 166.47 | 166.47 | 0.2K |
11:41 | 166.05 | 166.05 | 166.05 | 166.05 | 0.0K |
11:44 | 166.05 | 166.05 | 166.05 | 166.05 | 0.1K |
11:45 | 166.19 | 166.19 | 166.19 | 166.19 | 0.0K |
11:46 | 166.05 | 166.05 | 166.05 | 166.05 | 0.1K |
11:52 | 166.19 | 166.19 | 166.19 | 166.19 | 0.2K |
11:53 | 166.05 | 166.05 | 166.05 | 166.05 | 0.2K |
11:56 | 166.05 | 166.05 | 166.05 | 166.05 | 0.0K |
11:57 | 166.10 | 166.10 | 165.90 | 165.90 | 0.4K |
11:58 | 165.90 | 165.90 | 165.90 | 165.90 | 0.0K |
12:00 | 166.08 | 166.08 | 166.08 | 166.08 | 0.0K |
12:01 | 166.06 | 166.06 | 166.06 | 166.06 | 0.4K |
12:03 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
12:07 | 165.83 | 165.83 | 165.82 | 165.82 | 0.0K |
12:11 | 165.71 | 165.93 | 165.71 | 165.93 | 0.5K |
12:24 | 166.20 | 166.50 | 166.20 | 166.50 | 0.5K |
12:25 | 166.17 | 166.17 | 166.17 | 166.17 | 0.0K |
12:28 | 166.00 | 166.00 | 166.00 | 166.00 | 0.1K |
12:30 | 165.78 | 165.99 | 165.78 | 165.99 | 0.1K |
12:35 | 165.85 | 165.85 | 165.71 | 165.76 | 0.2K |
12:38 | 165.75 | 165.97 | 165.75 | 165.97 | 0.1K |
12:42 | 165.97 | 165.97 | 165.97 | 165.97 | 0.1K |
12:43 | 165.75 | 165.75 | 165.75 | 165.75 | 0.0K |
12:48 | 165.50 | 165.50 | 165.50 | 165.50 | 0.3K |
12:50 | 165.49 | 165.49 | 165.49 | 165.49 | 0.0K |
12:51 | 165.10 | 165.10 | 165.10 | 165.10 | 0.7K |
12:54 | 165.10 | 165.44 | 165.10 | 165.44 | 0.0K |
12:56 | 165.44 | 165.44 | 165.44 | 165.44 | 0.0K |
12:57 | 165.21 | 165.21 | 165.21 | 165.21 | 0.1K |
12:59 | 165.30 | 165.30 | 165.30 | 165.30 | 0.0K |
13:04 | 165.71 | 165.71 | 165.71 | 165.71 | 0.0K |
13:06 | 165.30 | 165.71 | 165.30 | 165.71 | 0.0K |
13:09 | 165.77 | 165.77 | 165.31 | 165.31 | 0.5K |
13:10 | 165.50 | 165.50 | 165.50 | 165.50 | 0.1K |
13:12 | 165.52 | 165.57 | 165.52 | 165.57 | 0.1K |
13:14 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
13:15 | 166.01 | 166.01 | 166.01 | 166.01 | 0.0K |
13:16 | 166.40 | 166.72 | 166.40 | 166.70 | 1.4K |
13:18 | 166.78 | 166.78 | 166.78 | 166.78 | 0.9K |
13:20 | 166.78 | 166.78 | 166.78 | 166.78 | 0.0K |
13:21 | 166.78 | 166.88 | 166.78 | 166.88 | 0.0K |
13:23 | 166.91 | 167.32 | 166.91 | 167.32 | 0.8K |
13:24 | 167.66 | 167.66 | 167.64 | 167.64 | 0.3K |
13:25 | 167.29 | 167.29 | 167.29 | 167.29 | 0.1K |
13:26 | 167.30 | 167.70 | 167.30 | 167.70 | 0.8K |
13:27 | 168.21 | 169.10 | 168.21 | 169.00 | 2.8K |
13:28 | 169.00 | 169.00 | 167.71 | 167.72 | 1.4K |
13:29 | 167.72 | 167.72 | 167.72 | 167.72 | 0.3K |
13:30 | 167.86 | 167.86 | 167.86 | 167.86 | 0.0K |
13:31 | 167.72 | 167.72 | 167.30 | 167.30 | 0.4K |
13:32 | 167.30 | 167.30 | 167.30 | 167.30 | 0.1K |
13:33 | 167.61 | 167.61 | 167.60 | 167.60 | 0.1K |
13:34 | 167.65 | 167.65 | 167.21 | 167.21 | 0.3K |
13:35 | 167.15 | 167.15 | 167.14 | 167.14 | 0.0K |
13:36 | 167.04 | 167.04 | 167.04 | 167.04 | 0.1K |
13:37 | 167.37 | 167.37 | 167.37 | 167.37 | 0.1K |
13:38 | 167.46 | 167.85 | 167.46 | 167.85 | 0.0K |
13:39 | 167.76 | 167.76 | 167.52 | 167.52 | 1.1K |
13:41 | 167.70 | 169.57 | 167.70 | 169.57 | 6.3K |
13:42 | 168.53 | 169.00 | 168.53 | 169.00 | 1.2K |
13:44 | 168.52 | 168.52 | 168.28 | 168.31 | 0.0K |
13:45 | 168.30 | 168.30 | 168.30 | 168.30 | 0.0K |
13:47 | 168.52 | 168.52 | 168.20 | 168.49 | 2.0K |
13:50 | 168.13 | 168.13 | 168.09 | 168.09 | 0.2K |
13:52 | 168.15 | 168.15 | 168.15 | 168.15 | 0.1K |
13:53 | 168.29 | 168.43 | 168.29 | 168.43 | 0.0K |
13:55 | 168.10 | 168.10 | 168.00 | 168.00 | 0.3K |
13:57 | 168.00 | 168.00 | 168.00 | 168.00 | 0.1K |
13:58 | 167.68 | 167.68 | 167.68 | 167.68 | 0.0K |
13:59 | 167.89 | 167.89 | 167.89 | 167.89 | 0.0K |
14:00 | 167.89 | 167.99 | 167.55 | 167.99 | 0.5K |
14:06 | 168.00 | 168.40 | 167.82 | 167.82 | 1.0K |
14:11 | 168.11 | 168.11 | 167.97 | 167.97 | 0.1K |
14:12 | 168.40 | 168.40 | 168.01 | 168.01 | 0.2K |
14:15 | 168.19 | 168.19 | 168.19 | 168.19 | 0.0K |
14:16 | 168.01 | 168.01 | 168.01 | 168.01 | 0.1K |
14:17 | 168.80 | 169.10 | 168.80 | 169.10 | 3.4K |
14:18 | 169.30 | 169.79 | 169.30 | 169.50 | 8.2K |
14:19 | 170.18 | 170.19 | 169.01 | 169.70 | 8.5K |
14:20 | 169.44 | 169.44 | 169.44 | 169.44 | 0.1K |
14:21 | 169.00 | 169.00 | 168.85 | 168.85 | 0.0K |
14:22 | 168.62 | 169.69 | 168.62 | 169.69 | 1.5K |
14:23 | 169.41 | 169.41 | 169.41 | 169.41 | 0.0K |
14:25 | 169.03 | 169.03 | 169.03 | 169.03 | 0.1K |
14:26 | 169.02 | 169.02 | 169.02 | 169.02 | 0.0K |
14:27 | 168.99 | 169.00 | 168.83 | 168.96 | 0.4K |
14:28 | 168.73 | 168.73 | 168.73 | 168.73 | 0.1K |
14:31 | 168.62 | 168.62 | 168.62 | 168.62 | 0.2K |
14:32 | 168.15 | 168.86 | 168.15 | 168.19 | 1.1K |
14:33 | 168.65 | 168.65 | 168.65 | 168.65 | 0.0K |
14:34 | 168.58 | 168.58 | 168.58 | 168.58 | 0.1K |
14:36 | 168.57 | 168.57 | 168.57 | 168.57 | 0.3K |
14:38 | 168.30 | 168.30 | 168.30 | 168.30 | 0.3K |
14:39 | 170.18 | 170.70 | 170.18 | 170.70 | 3.3K |
14:40 | 170.03 | 170.03 | 169.81 | 169.81 | 0.3K |
14:41 | 170.03 | 170.03 | 170.03 | 170.03 | 0.1K |
14:43 | 170.20 | 170.20 | 170.20 | 170.20 | 0.3K |
14:44 | 169.42 | 170.27 | 169.42 | 170.27 | 0.7K |
14:45 | 169.61 | 169.61 | 169.10 | 169.10 | 0.5K |
14:46 | 168.95 | 169.21 | 168.95 | 169.21 | 0.5K |
14:47 | 169.21 | 169.21 | 168.80 | 169.01 | 1.6K |
14:48 | 168.51 | 168.60 | 168.51 | 168.60 | 0.5K |
14:49 | 168.70 | 168.70 | 168.30 | 168.56 | 1.4K |
14:50 | 168.87 | 168.87 | 168.38 | 168.38 | 0.6K |
14:51 | 168.30 | 168.35 | 168.30 | 168.35 | 0.8K |
14:52 | 168.50 | 168.62 | 168.35 | 168.62 | 0.6K |
14:53 | 168.00 | 168.00 | 167.52 | 167.52 | 1.0K |
14:54 | 168.13 | 168.13 | 168.13 | 168.13 | 0.0K |
14:55 | 167.99 | 167.99 | 167.00 | 167.35 | 1.5K |
14:56 | 167.43 | 167.43 | 167.43 | 167.43 | 0.0K |
14:57 | 167.75 | 167.75 | 167.75 | 167.75 | 0.1K |
15:00 | 167.75 | 167.95 | 167.75 | 167.95 | 0.0K |
15:02 | 167.94 | 168.00 | 167.19 | 168.00 | 2.0K |
15:04 | 168.10 | 168.10 | 167.30 | 167.46 | 0.2K |
15:05 | 168.69 | 168.69 | 167.43 | 167.45 | 1.2K |
15:06 | 167.45 | 167.45 | 167.45 | 167.45 | 0.0K |
15:07 | 167.77 | 167.77 | 167.52 | 167.52 | 0.0K |
15:09 | 168.00 | 168.00 | 166.90 | 166.90 | 3.0K |
15:10 | 167.03 | 168.32 | 166.90 | 168.32 | 1.9K |
15:11 | 167.64 | 167.91 | 167.62 | 167.91 | 2.9K |
15:12 | 167.92 | 168.50 | 167.92 | 168.50 | 0.3K |
15:13 | 168.40 | 168.40 | 168.17 | 168.17 | 0.1K |
15:14 | 167.99 | 168.14 | 167.99 | 168.14 | 0.0K |
15:15 | 168.13 | 168.24 | 168.02 | 168.20 | 1.0K |
15:16 | 168.20 | 168.26 | 168.12 | 168.16 | 0.1K |
15:17 | 168.53 | 169.00 | 168.53 | 168.56 | 1.0K |
15:18 | 168.90 | 168.90 | 168.60 | 168.60 | 0.0K |
15:19 | 168.70 | 168.70 | 168.60 | 168.60 | 0.3K |
15:20 | 168.60 | 168.60 | 168.60 | 168.60 | 0.0K |
15:21 | 168.12 | 168.81 | 168.12 | 168.21 | 0.4K |
15:22 | 168.78 | 168.78 | 168.00 | 168.00 | 4.5K |
15:23 | 167.99 | 167.99 | 167.75 | 167.94 | 0.2K |
15:25 | 168.00 | 168.00 | 168.00 | 168.00 | 1.1K |
15:26 | 167.90 | 168.73 | 167.73 | 168.71 | 1.2K |
15:27 | 168.26 | 168.26 | 168.02 | 168.02 | 1.4K |
15:28 | 168.00 | 168.70 | 167.50 | 167.50 | 1.9K |
15:29 | 168.49 | 168.50 | 168.12 | 168.12 | 0.4K |