最后更新: 2025-10-08
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 147.11 147.11 146.41 147.00 88.7K
09:32 147.00 147.44 147.00 147.17 0.7K
09:33 147.17 147.17 146.75 146.78 8.9K
09:34 146.67 146.75 146.32 146.32 2.8K
09:35 146.32 146.32 146.19 146.19 2.4K
09:36 146.34 146.55 145.99 146.55 3.7K
09:37 146.55 146.95 146.55 146.95 3.5K
09:38 146.95 147.07 146.90 146.90 3.1K
09:39 146.76 146.88 146.76 146.82 7.1K
09:40 146.72 146.79 146.72 146.79 5.3K
09:41 146.75 147.00 146.75 146.94 5.0K
09:42 146.94 147.03 146.84 147.03 3.6K
09:43 147.03 147.19 147.03 147.19 4.7K
09:44 147.19 147.57 147.19 147.41 7.7K
09:45 147.41 147.81 147.41 147.81 4.7K
09:46 147.52 147.52 147.52 147.52 6.4K
09:47 147.58 147.58 147.52 147.52 1.8K
09:48 147.52 147.52 147.29 147.46 7.0K
09:49 147.55 147.55 147.34 147.34 0.5K
09:50 147.34 147.34 147.25 147.25 4.4K
09:51 147.42 147.42 147.09 147.12 6.4K
09:52 147.12 147.14 146.90 146.90 4.9K
09:53 146.90 146.93 146.86 146.86 3.6K
09:54 146.86 146.86 146.33 146.33 3.3K
09:55 146.64 146.64 146.34 146.34 2.3K
09:56 146.34 146.61 146.34 146.61 8.5K
09:57 146.48 146.66 146.48 146.66 3.9K
09:58 146.66 146.69 146.56 146.69 2.3K
09:59 146.69 146.69 146.36 146.36 3.4K
10:00 146.39 146.39 146.36 146.36 0.9K
10:01 146.36 146.83 146.36 146.83 5.7K
10:02 146.83 147.17 146.83 147.17 4.3K
10:03 147.15 147.45 147.10 147.45 3.0K
10:04 147.52 147.52 147.47 147.47 6.2K
10:05 147.40 147.54 147.40 147.46 4.8K
10:06 147.46 147.73 147.46 147.73 5.1K
10:07 147.73 147.83 147.72 147.83 1.3K
10:08 147.82 147.84 147.74 147.81 6.8K
10:09 147.74 147.74 147.71 147.71 8.1K
10:10 147.71 147.71 147.52 147.52 4.0K
10:11 147.62 147.70 147.62 147.70 2.1K
10:12 147.69 148.01 147.69 148.00 8.3K
10:13 148.00 148.13 147.99 148.09 5.6K
10:14 148.09 148.34 148.09 148.34 3.1K
10:15 148.34 148.50 148.33 148.50 2.1K
10:16 148.43 148.59 148.38 148.52 6.5K
10:17 148.51 148.54 148.48 148.48 7.5K
10:18 148.61 148.61 148.49 148.49 5.1K
10:19 148.55 148.59 148.55 148.56 5.6K
10:20 148.48 148.48 148.48 148.48 4.3K
10:21 148.48 148.57 148.48 148.54 3.5K
10:22 148.54 148.62 148.51 148.62 3.6K
10:23 148.63 149.13 148.63 149.13 8.5K
10:24 149.23 149.23 149.15 149.19 1.4K
10:25 149.19 149.55 149.19 149.55 8.6K
10:26 149.66 149.66 149.22 149.24 7.1K
10:27 149.10 149.20 149.10 149.15 3.3K
10:28 149.15 149.18 149.06 149.06 2.6K
10:29 148.88 148.88 148.76 148.76 8.8K
10:30 148.76 148.76 148.76 148.76 1.2K
10:31 148.76 148.84 148.76 148.84 2.4K
10:32 148.70 148.79 148.70 148.78 0.9K
10:33 148.78 148.78 148.72 148.72 1.5K
10:34 148.60 148.60 148.44 148.44 3.9K
10:35 148.36 148.36 148.27 148.27 5.1K
10:36 148.22 148.22 148.21 148.21 2.5K
10:37 148.21 148.25 148.16 148.25 2.4K
10:38 148.25 148.31 148.25 148.31 2.2K
10:39 148.56 148.73 148.56 148.73 9.7K
10:40 148.73 148.73 148.73 148.73 1.0K
10:41 148.73 148.73 148.21 148.21 2.3K
10:42 148.13 148.15 148.02 148.02 8.1K
10:43 148.02 148.02 148.02 148.02 1.0K
10:44 148.02 148.29 148.02 148.17 4.7K
10:45 148.34 148.34 148.31 148.31 1.6K
10:46 148.31 148.31 148.23 148.23 1.8K
10:47 147.99 148.15 147.99 148.15 1.9K
10:48 148.15 148.15 148.15 148.15 0.2K
10:49 148.29 148.29 148.14 148.14 5.5K
10:50 148.14 148.22 148.14 148.22 2.0K
10:51 148.22 148.22 148.22 148.22 0.8K
10:52 148.22 148.22 148.07 148.21 3.4K
10:53 148.21 148.21 148.01 148.01 1.3K
10:54 147.90 148.09 147.90 148.09 0.9K
10:55 148.09 148.12 148.00 148.00 1.6K
10:56 148.02 148.02 147.84 147.84 7.1K
10:57 147.83 147.83 147.59 147.59 2.3K
10:58 147.50 147.63 147.50 147.56 2.1K
10:59 147.56 147.56 147.35 147.35 4.2K
11:00 147.35 147.35 147.27 147.34 2.4K
11:01 147.26 147.33 147.26 147.33 1.7K
11:02 147.33 147.37 147.33 147.37 1.4K
11:03 147.45 147.45 147.30 147.30 0.8K
11:04 147.30 147.36 147.30 147.33 4.5K
11:05 147.33 147.34 147.30 147.31 1.3K
11:06 147.22 147.40 147.22 147.40 3.6K
11:07 147.40 147.47 147.40 147.47 1.4K
11:08 147.34 147.49 147.34 147.49 2.5K
11:09 147.43 147.43 147.38 147.38 1.8K
11:10 147.38 147.38 147.23 147.23 3.2K
11:11 147.23 147.31 147.23 147.31 1.8K
11:12 147.31 147.39 147.31 147.39 1.3K
11:13 147.39 147.51 147.21 147.51 9.6K
11:14 147.51 147.51 147.36 147.36 2.4K
11:15 147.38 147.39 147.38 147.39 0.9K
11:16 147.49 147.49 147.34 147.48 2.5K
11:17 147.48 147.48 147.46 147.46 3.1K
11:18 147.46 147.46 147.37 147.37 0.8K
11:19 147.35 147.35 147.20 147.25 2.6K
11:20 147.27 147.40 147.27 147.40 3.4K
11:21 147.40 147.40 147.40 147.40 0.3K
11:22 147.40 147.40 147.20 147.20 3.6K
11:23 147.20 147.20 147.10 147.10 0.8K
11:24 147.10 147.26 147.10 147.26 1.7K
11:25 147.21 147.21 147.21 147.21 1.0K
11:26 147.21 147.21 147.17 147.17 1.7K
11:27 147.17 147.23 147.17 147.23 2.0K
11:28 147.23 147.23 147.03 147.03 5.7K
11:29 147.03 147.07 147.03 147.07 2.4K
11:30 147.07 147.07 147.06 147.06 0.6K
11:31 147.18 147.31 147.18 147.31 1.9K
11:32 147.19 147.19 147.19 147.19 3.7K
11:33 147.19 147.19 147.13 147.13 7.0K
11:34 147.13 147.25 147.13 147.25 2.7K
11:35 147.25 147.26 147.18 147.18 4.0K
11:36 147.18 147.18 147.18 147.18 1.1K
11:37 147.18 147.23 147.18 147.23 5.3K
11:38 147.24 147.24 147.24 147.24 2.0K
11:39 147.23 147.42 147.23 147.42 2.3K
11:40 147.42 147.44 147.40 147.44 2.8K
11:41 147.41 147.41 147.41 147.41 1.6K
11:42 147.33 147.33 147.17 147.21 5.6K
11:43 147.29 147.29 147.21 147.21 1.9K
11:44 147.37 147.37 147.23 147.36 5.3K
11:45 147.36 147.37 147.36 147.37 0.5K
11:46 147.39 147.39 147.39 147.39 1.0K
11:47 147.39 147.39 147.39 147.39 0.8K
11:48 147.38 147.54 147.38 147.41 2.4K
11:49 147.41 147.68 147.41 147.68 6.3K
11:50 147.61 147.72 147.61 147.72 6.4K
11:51 147.67 147.67 147.60 147.66 3.4K
11:52 147.64 147.64 147.52 147.52 5.3K
11:53 147.57 147.57 147.49 147.49 2.9K
11:54 147.49 147.57 147.39 147.57 1.4K
11:55 147.57 147.75 147.57 147.71 3.7K
11:56 147.71 147.71 147.70 147.70 2.7K
11:57 147.72 147.72 147.67 147.67 5.2K
11:58 147.67 147.75 147.67 147.75 1.0K
11:59 147.75 147.75 147.75 147.75 0.3K
12:00 147.69 147.69 147.69 147.69 1.4K
12:01 147.69 147.69 147.55 147.60 5.8K
12:02 147.66 147.67 147.66 147.67 1.4K
12:03 147.77 147.82 147.77 147.82 3.2K
12:04 147.82 147.82 147.82 147.82 0.3K
12:05 147.82 147.88 147.82 147.88 2.7K
12:06 147.88 147.88 147.88 147.88 0.3K
12:07 147.88 148.00 147.88 148.00 4.0K
12:08 147.94 147.98 147.94 147.98 4.2K
12:09 148.01 148.01 148.00 148.00 2.6K
12:10 147.83 147.88 147.83 147.88 6.4K
12:11 147.88 147.88 147.88 147.88 1.2K
12:12 148.00 148.09 148.00 148.07 2.4K
12:13 148.07 148.08 148.07 148.08 0.4K
12:14 148.08 148.10 148.08 148.10 2.6K
12:15 148.10 148.10 147.93 147.94 2.5K
12:16 147.90 147.90 147.66 147.66 2.5K
12:17 147.66 147.66 147.58 147.58 1.2K
12:18 147.58 147.59 147.58 147.59 0.5K
12:19 147.59 147.70 147.59 147.70 4.2K
12:20 147.70 147.70 147.54 147.54 2.5K
12:21 147.50 147.50 147.39 147.39 1.9K
12:22 147.39 147.57 147.39 147.57 2.3K
12:23 147.57 147.57 147.45 147.45 4.7K
12:24 147.47 147.47 147.34 147.34 0.9K
12:25 147.34 147.46 147.34 147.46 0.2K
12:26 147.51 147.51 147.51 147.51 2.0K
12:27 147.52 147.60 147.49 147.60 4.5K
12:28 147.59 147.63 147.55 147.55 2.0K
12:29 147.55 147.68 147.55 147.68 0.9K
12:30 147.68 147.73 147.68 147.73 0.8K
12:31 147.73 147.73 147.73 147.73 1.3K
12:32 147.73 147.73 147.73 147.73 2.4K
12:33 147.73 147.79 147.73 147.79 0.9K
12:34 147.79 147.85 147.79 147.85 2.7K
12:35 147.85 147.89 147.78 147.78 1.2K
12:36 147.78 147.87 147.78 147.87 4.6K
12:37 147.87 147.87 147.87 147.87 0.5K
12:38 147.87 147.87 147.86 147.86 4.4K
12:39 147.91 147.91 147.86 147.86 0.6K
12:40 147.86 147.90 147.81 147.81 1.0K
12:41 147.81 147.88 147.81 147.88 4.2K
12:42 147.88 147.88 147.81 147.81 4.8K
12:43 147.81 147.81 147.81 147.81 0.5K
12:44 147.81 147.81 147.61 147.61 4.2K
12:45 147.78 147.78 147.63 147.63 1.9K
12:46 147.63 147.63 147.63 147.63 1.5K
12:47 147.63 147.63 147.63 147.63 0.4K
12:48 147.65 147.88 147.65 147.88 3.1K
12:49 147.82 147.82 147.82 147.82 2.2K
12:50 147.82 147.82 147.82 147.82 0.9K
12:51 147.80 147.85 147.73 147.73 8.3K
12:52 147.73 147.82 147.73 147.82 1.3K
12:53 147.82 148.01 147.82 147.94 4.2K
12:54 147.94 147.98 147.94 147.98 1.5K
12:55 147.98 148.03 147.98 148.03 3.6K
12:56 148.00 148.12 148.00 148.10 3.6K
12:57 148.12 148.12 148.12 148.12 1.1K
12:58 148.12 148.20 148.12 148.14 3.7K
12:59 148.14 148.21 148.14 148.21 1.3K
13:00 148.21 148.21 148.10 148.10 8.7K
13:01 148.19 148.30 148.15 148.30 11.5K
13:02 148.30 148.41 148.30 148.41 2.1K
13:03 148.35 148.37 148.35 148.37 1.4K
13:04 148.37 148.37 148.37 148.37 1.0K
13:05 148.37 148.49 148.37 148.42 1.0K
13:06 148.49 148.49 148.49 148.49 2.1K
13:07 148.57 148.57 148.57 148.57 2.7K
13:08 148.57 148.57 148.55 148.55 1.6K
13:09 148.57 148.62 148.57 148.62 0.8K
13:10 148.62 148.62 148.60 148.60 1.9K
13:11 148.60 148.75 148.60 148.61 1.9K
13:12 148.61 148.63 148.61 148.63 1.4K
13:13 148.56 148.65 148.56 148.65 4.0K
13:14 148.65 148.73 148.65 148.73 3.6K
13:15 148.73 148.73 148.67 148.67 1.0K
13:16 148.73 148.76 148.73 148.76 3.7K
13:17 148.71 148.85 148.71 148.85 3.9K
13:18 148.85 148.85 148.85 148.85 1.4K
13:19 148.80 148.80 148.80 148.80 2.5K
13:20 148.80 148.80 148.80 148.80 1.2K
13:21 148.80 148.88 148.80 148.88 1.6K
13:22 148.88 148.94 148.88 148.88 1.0K
13:23 148.88 148.96 148.88 148.93 3.2K
13:24 148.93 149.01 148.93 149.01 5.0K
13:25 149.01 149.01 149.01 149.01 2.1K
13:26 148.95 149.00 148.95 149.00 1.9K
13:27 148.92 148.98 148.76 148.76 28.3K
13:28 148.76 148.92 148.76 148.92 3.9K
13:29 148.92 148.92 148.90 148.90 1.2K
13:30 148.90 148.90 148.83 148.83 2.4K
13:31 148.90 148.90 148.90 148.90 1.3K
13:32 148.90 148.97 148.90 148.95 1.4K
13:33 148.94 148.94 148.94 148.94 1.4K
13:34 148.94 149.03 148.94 149.03 0.9K
13:35 149.08 149.09 149.00 149.09 1.8K
13:36 149.03 149.06 149.03 149.06 1.0K
13:37 149.10 149.10 149.09 149.09 2.1K
13:38 149.09 149.09 149.09 149.09 0.6K
13:39 149.09 149.14 149.09 149.14 1.7K
13:40 149.05 149.18 149.01 149.18 2.6K
13:41 149.18 149.18 149.18 149.18 0.7K
13:42 149.18 149.18 148.95 148.95 8.4K
13:43 148.98 148.98 148.98 148.98 1.2K
13:44 148.96 148.96 148.91 148.92 2.5K
13:45 148.92 149.01 148.91 149.01 2.2K
13:46 149.01 149.01 149.01 149.01 0.8K
13:47 149.01 149.01 149.01 149.01 0.6K
13:48 149.01 149.04 149.01 149.04 2.3K
13:49 149.04 149.04 149.03 149.03 0.6K
13:50 149.03 149.04 149.03 149.04 1.2K
13:51 149.04 149.04 148.97 148.97 3.1K
13:52 148.97 149.02 148.97 148.97 1.3K
13:53 148.97 149.05 148.97 149.01 2.9K
13:54 149.01 149.10 149.01 149.10 1.7K
13:55 149.10 149.10 149.09 149.09 0.2K
13:56 149.09 149.14 149.09 149.14 1.2K
13:57 149.14 149.14 148.99 149.00 7.4K
13:58 149.00 149.00 149.00 149.00 0.5K
13:59 149.03 149.03 149.03 149.03 1.1K
14:00 149.03 149.03 148.89 148.89 6.7K
14:01 148.89 148.89 148.84 148.84 2.5K
14:02 148.84 148.84 148.79 148.79 3.2K
14:03 148.79 148.83 148.79 148.83 0.8K
14:04 148.79 148.79 148.67 148.69 4.2K
14:05 148.69 148.69 148.68 148.69 6.1K
14:06 148.69 148.69 148.56 148.57 1.4K
14:07 148.52 148.55 148.36 148.36 7.0K
14:08 148.36 148.49 148.36 148.49 2.5K
14:09 148.49 148.49 148.47 148.47 1.0K
14:10 148.47 148.53 148.42 148.42 3.4K
14:11 148.42 148.42 148.42 148.42 0.8K
14:12 148.42 148.50 148.42 148.50 2.6K
14:13 148.50 148.50 148.50 148.50 0.9K
14:14 148.50 148.55 148.50 148.54 2.7K
14:15 148.54 148.54 148.40 148.43 4.6K
14:16 148.43 148.43 148.34 148.40 8.6K
14:17 148.34 148.45 148.34 148.38 4.5K
14:18 148.38 148.42 148.37 148.37 1.4K
14:19 148.37 148.45 148.37 148.45 2.6K
14:20 148.45 148.56 148.45 148.56 2.0K
14:21 148.57 148.60 148.57 148.60 2.1K
14:22 148.60 148.65 148.60 148.65 1.1K
14:23 148.65 148.65 148.55 148.55 3.3K
14:24 148.54 148.54 148.50 148.51 5.9K
14:25 148.48 148.48 148.39 148.42 5.0K
14:26 148.42 148.52 148.42 148.52 4.1K
14:27 148.52 148.52 148.50 148.50 2.3K
14:28 148.50 148.50 148.39 148.39 1.4K
14:29 148.34 148.34 148.28 148.29 4.2K
14:30 148.29 148.29 148.26 148.26 3.6K
14:31 148.30 148.30 148.21 148.21 2.3K
14:32 148.21 148.29 148.21 148.29 3.4K
14:33 148.32 148.32 148.23 148.25 2.8K
14:34 148.26 148.27 148.21 148.21 2.1K
14:35 148.16 148.28 148.16 148.28 3.2K
14:36 148.26 148.36 148.26 148.36 2.8K
14:37 148.36 148.37 148.36 148.36 1.1K
14:38 148.35 148.35 148.35 148.35 3.3K
14:39 148.30 148.35 148.25 148.25 5.6K
14:40 148.25 148.28 148.07 148.07 4.5K
14:41 148.07 148.07 147.90 147.90 2.3K
14:42 147.82 147.82 147.63 147.63 6.0K
14:43 147.71 147.71 147.69 147.69 1.6K
14:44 147.69 147.72 147.66 147.71 8.1K
14:45 147.64 147.78 147.56 147.78 10.0K
14:46 147.82 148.03 147.82 148.03 4.6K
14:47 148.03 148.03 148.02 148.02 0.9K
14:48 148.02 148.02 147.89 147.89 4.8K
14:49 147.89 147.89 147.83 147.83 2.0K
14:50 147.83 147.95 147.83 147.95 3.7K
14:51 147.95 147.95 147.95 147.95 0.9K
14:52 147.95 148.10 147.95 148.07 2.8K
14:53 148.04 148.15 148.02 148.13 6.0K
14:54 148.13 148.13 148.01 148.01 3.3K
14:55 148.01 148.09 148.01 148.09 1.8K
14:56 148.08 148.11 148.08 148.11 1.4K
14:57 148.11 148.17 148.09 148.17 6.5K
14:58 148.17 148.19 148.16 148.19 2.7K
14:59 148.19 148.25 148.19 148.24 6.5K
15:00 148.24 148.24 148.15 148.20 5.0K
15:01 148.23 148.23 148.12 148.12 3.3K
15:02 148.16 148.16 148.09 148.09 1.8K
15:03 148.09 148.10 148.05 148.05 1.6K
15:04 148.05 148.09 148.05 148.09 1.9K
15:05 148.09 148.16 148.09 148.15 3.7K
15:06 148.15 148.26 148.15 148.23 5.0K
15:07 148.23 148.23 148.13 148.13 4.7K
15:08 148.13 148.21 148.13 148.21 3.3K
15:09 148.15 148.21 148.13 148.16 4.2K
15:10 148.16 148.16 148.07 148.07 3.4K
15:11 148.07 148.07 148.02 148.02 2.4K
15:12 148.02 148.02 147.95 147.95 6.1K
15:13 147.96 148.05 147.96 148.05 3.9K
15:14 148.13 148.19 148.13 148.15 4.0K
15:15 148.11 148.11 148.06 148.09 3.5K
15:16 148.09 148.14 147.93 147.93 6.5K
15:17 147.94 147.99 147.93 147.93 3.2K
15:18 147.90 147.90 147.76 147.76 12.1K
15:19 147.70 147.81 147.70 147.81 11.0K
15:20 147.81 147.84 147.80 147.80 1.8K
15:21 147.80 147.86 147.78 147.78 7.7K
15:22 147.78 147.78 147.73 147.76 6.7K
15:23 147.78 147.83 147.77 147.77 15.2K
15:24 147.77 147.81 147.72 147.81 7.0K
15:25 147.73 147.73 147.56 147.60 5.4K
15:26 147.63 147.68 147.63 147.63 4.6K
15:27 147.62 147.75 147.62 147.75 4.2K
15:28 147.75 147.81 147.75 147.78 6.4K
15:29 147.77 147.78 147.76 147.78 2.1K
15:30 147.78 147.78 147.69 147.72 5.2K
15:31 147.74 148.01 147.74 148.01 10.5K
15:32 148.01 148.17 148.01 148.17 23.4K
15:33 148.23 148.43 148.20 148.43 4.0K
15:34 148.41 148.57 148.37 148.57 12.3K
15:35 148.59 148.76 148.59 148.76 12.1K
15:36 148.82 148.98 148.82 148.98 10.8K
15:37 148.93 148.99 148.90 148.99 12.1K
15:38 149.00 149.04 148.94 149.02 12.1K
15:39 149.06 149.08 149.00 149.01 14.5K
15:40 148.94 148.94 148.79 148.79 18.9K
15:41 148.79 148.79 148.69 148.70 21.6K
15:42 148.70 148.75 148.65 148.74 3.5K
15:43 148.74 148.81 148.68 148.68 13.4K
15:44 148.65 148.68 148.61 148.64 6.5K
15:45 148.60 148.75 148.60 148.69 13.5K
15:46 148.69 148.69 148.59 148.62 13.0K
15:47 148.62 148.69 148.61 148.64 10.3K
15:48 148.65 148.65 148.54 148.56 13.1K
15:49 148.62 148.65 148.60 148.63 10.1K
15:50 148.60 148.60 148.36 148.36 22.4K
15:51 148.40 148.66 148.40 148.53 15.9K
15:52 148.58 148.60 148.54 148.55 13.9K
15:53 148.57 148.57 148.34 148.34 11.0K
15:54 148.40 148.43 148.35 148.43 13.0K
15:55 148.43 148.43 148.29 148.30 16.2K
15:56 148.35 148.35 148.04 148.04 13.4K
15:57 148.04 148.09 147.99 148.02 21.6K
15:58 148.04 148.11 148.03 148.08 25.6K
15:59 148.09 148.20 148.09 148.14 30.2K
16:00 148.14 148.14 147.82 147.98 720.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据