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
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据