最后更新: 2025-10-03
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 104.25 104.84 102.55 103.47 13.6K
09:32 103.47 104.20 103.47 104.20 0.9K
09:33 104.07 104.07 104.07 104.07 1.0K
09:34 104.07 104.21 104.07 104.21 1.2K
09:35 104.25 104.25 104.16 104.21 1.1K
09:36 104.21 104.25 104.13 104.13 8.6K
09:37 104.13 104.13 103.50 103.50 3.3K
09:38 103.50 103.90 103.50 103.90 2.9K
09:39 103.90 104.25 103.90 104.25 2.1K
09:40 104.07 104.07 104.05 104.06 3.7K
09:41 103.90 103.90 103.90 103.90 4.4K
09:42 104.07 104.08 103.90 104.08 0.9K
09:43 104.08 104.08 103.81 103.85 3.0K
09:44 103.85 104.00 103.85 104.00 0.6K
09:45 104.00 104.03 103.80 103.80 1.3K
09:46 104.00 104.00 103.93 103.93 2.8K
09:47 103.92 103.92 103.80 103.80 1.5K
09:48 103.80 104.06 103.80 104.06 3.8K
09:49 103.80 103.80 103.80 103.80 0.8K
09:50 103.91 104.00 103.78 104.00 12.5K
09:51 104.50 104.50 104.34 104.34 3.8K
09:52 104.25 104.25 104.05 104.05 2.2K
09:53 104.05 104.05 104.05 104.05 0.1K
09:54 104.05 104.29 104.00 104.00 8.7K
09:55 104.00 104.00 103.95 103.95 5.9K
09:56 103.95 103.95 103.89 103.89 0.3K
09:57 103.89 103.89 103.89 103.89 0.3K
09:58 104.00 104.30 104.00 104.30 1.6K
09:59 104.00 104.01 104.00 104.01 2.4K
10:00 104.11 104.11 104.11 104.11 0.6K
10:01 104.15 104.15 104.15 104.15 1.2K
10:02 104.30 104.38 104.30 104.38 4.0K
10:03 104.35 104.35 104.06 104.06 5.8K
10:04 104.40 104.40 104.35 104.35 1.1K
10:05 104.35 104.40 104.35 104.40 6.4K
10:06 104.40 104.40 104.25 104.25 0.6K
10:07 104.20 104.20 104.19 104.19 1.0K
10:08 104.19 104.19 104.11 104.11 0.7K
10:09 104.11 104.30 104.11 104.30 1.4K
10:10 104.30 104.30 104.30 104.30 0.1K
10:11 104.30 104.30 104.13 104.13 1.2K
10:12 104.13 104.13 104.13 104.13 0.0K
10:13 104.13 104.20 104.13 104.20 0.7K
10:14 104.20 104.20 104.20 104.20 0.1K
10:15 104.20 104.20 104.01 104.01 1.4K
10:16 104.01 104.01 104.01 104.01 0.4K
10:17 104.01 104.01 104.01 104.01 0.1K
10:18 104.01 104.26 104.01 104.26 1.0K
10:19 104.20 104.20 104.20 104.20 0.9K
10:20 104.20 104.20 104.20 104.20 1.0K
10:21 104.20 104.20 104.20 104.20 0.7K
10:22 104.20 104.20 104.20 104.20 0.5K
10:23 104.20 104.20 104.20 104.20 0.2K
10:24 104.20 104.20 104.20 104.20 12.9K
10:25 104.12 104.12 104.05 104.07 1.6K
10:26 104.07 104.40 104.07 104.40 14.5K
10:27 104.28 104.28 104.28 104.28 0.6K
10:28 104.28 104.39 104.28 104.30 6.2K
10:29 104.30 104.77 104.20 104.77 8.8K
10:30 104.77 104.85 104.66 104.85 3.3K
10:31 104.99 104.99 104.82 104.97 18.1K
10:32 104.97 105.14 104.97 105.14 0.3K
10:33 105.26 105.96 105.26 105.96 1.8K
10:34 105.96 105.96 105.96 105.96 0.2K
10:35 105.96 105.96 105.90 105.90 1.9K
10:36 105.90 105.90 105.90 105.90 0.1K
10:37 105.52 105.52 105.52 105.52 0.6K
10:38 105.52 106.06 105.00 106.06 3.1K
10:39 105.00 105.45 105.00 105.45 4.0K
10:40 105.45 105.45 105.45 105.45 0.5K
10:41 105.45 105.45 105.07 105.29 3.6K
10:42 105.05 105.05 105.05 105.05 4.0K
10:43 105.03 105.03 105.00 105.00 1.7K
10:44 105.15 105.15 105.15 105.15 0.6K
10:45 105.21 105.21 105.21 105.21 0.3K
10:46 105.21 105.21 105.00 105.09 9.2K
10:47 105.09 105.09 105.00 105.00 3.2K
10:48 105.00 105.14 105.00 105.10 0.6K
10:49 105.10 105.10 104.82 104.82 0.9K
10:50 104.82 104.82 104.82 104.82 0.1K
10:51 105.16 105.16 105.04 105.04 0.8K
10:52 105.04 105.07 105.00 105.00 0.9K
10:53 105.00 105.00 105.00 105.00 0.2K
10:54 104.89 104.89 104.89 104.89 0.3K
10:55 104.89 104.92 104.70 104.70 3.0K
10:56 104.70 104.70 104.70 104.70 0.0K
10:57 104.70 104.70 104.70 104.70 0.0K
10:58 104.70 104.86 104.60 104.60 1.2K
10:59 104.60 104.60 104.60 104.60 0.1K
11:00 104.60 104.60 104.60 104.60 0.6K
11:01 104.60 104.82 104.60 104.82 1.1K
11:02 105.00 105.00 104.75 104.75 4.1K
11:03 104.75 104.75 104.75 104.75 0.1K
11:04 104.96 105.00 104.96 105.00 0.9K
11:05 105.00 105.00 104.75 104.90 0.9K
11:06 104.96 104.96 104.70 104.70 1.8K
11:07 104.84 104.84 104.75 104.75 0.8K
11:08 104.75 104.75 104.75 104.75 0.1K
11:09 104.75 104.75 104.75 104.75 0.1K
11:10 104.78 105.00 104.78 105.00 10.6K
11:11 105.00 105.00 105.00 105.00 1.8K
11:12 105.00 105.00 105.00 105.00 0.0K
11:13 105.00 105.00 105.00 105.00 0.0K
11:14 105.00 105.22 105.00 105.22 0.6K
11:15 105.22 105.22 105.22 105.22 1.0K
11:16 105.22 105.22 105.12 105.12 0.3K
11:17 105.12 105.23 105.12 105.23 0.3K
11:18 105.23 105.29 105.23 105.29 1.2K
11:19 105.29 105.29 105.22 105.24 2.0K
11:20 105.24 105.24 105.00 105.23 2.9K
11:21 105.23 105.23 104.95 105.07 2.7K
11:22 105.13 105.23 105.13 105.23 0.8K
11:23 105.23 105.23 105.00 105.00 2.0K
11:24 105.30 105.30 105.14 105.14 0.9K
11:25 105.15 105.15 105.15 105.15 0.5K
11:26 105.15 105.15 105.15 105.15 0.1K
11:27 105.15 105.15 105.15 105.15 0.5K
11:28 105.15 105.15 105.00 105.00 0.4K
11:29 105.00 105.24 105.00 105.17 0.4K
11:30 105.23 105.23 105.15 105.15 5.1K
11:31 105.23 105.23 105.00 105.15 1.7K
11:32 105.15 105.15 105.15 105.15 0.1K
11:33 105.15 105.15 105.10 105.10 0.3K
11:34 105.00 105.05 105.00 105.05 1.1K
11:35 105.05 105.09 105.05 105.05 2.9K
11:36 104.95 104.98 104.95 104.98 0.9K
11:37 104.98 104.98 104.98 104.98 0.0K
11:38 104.98 105.19 104.98 105.19 0.3K
11:39 105.19 105.19 105.00 105.00 0.2K
11:40 104.97 105.07 104.97 105.07 14.5K
11:41 105.07 105.07 104.82 104.85 0.6K
11:42 104.85 104.85 104.85 104.85 0.3K
11:43 104.85 105.12 104.85 105.12 2.3K
11:44 105.12 105.12 105.12 105.12 0.0K
11:45 105.12 105.12 105.12 105.12 0.0K
11:46 105.12 105.12 105.12 105.12 0.0K
11:47 105.12 105.19 105.12 105.12 0.6K
11:48 105.12 105.19 105.12 105.12 10.0K
11:49 105.12 105.12 105.12 105.12 5.4K
11:50 105.12 105.12 105.12 105.12 0.0K
11:51 105.12 105.12 105.12 105.12 0.0K
11:52 105.20 105.20 105.12 105.12 7.3K
11:53 105.12 105.19 105.12 105.19 0.2K
11:54 105.19 105.19 105.12 105.12 0.4K
11:55 105.12 105.18 105.12 105.18 0.6K
11:56 105.18 105.18 105.18 105.18 0.0K
11:57 105.21 105.21 105.21 105.21 0.6K
11:58 105.24 105.25 105.24 105.25 14.7K
11:59 105.26 105.26 105.21 105.21 1.0K
12:00 105.21 105.22 105.17 105.22 1.2K
12:01 105.22 105.24 105.22 105.24 0.5K
12:02 105.24 105.24 105.18 105.19 2.3K
12:03 105.19 105.19 105.19 105.19 0.0K
12:04 105.21 105.21 105.21 105.21 0.7K
12:05 105.21 105.21 105.21 105.21 0.0K
12:06 105.21 105.21 105.21 105.21 50.1K
12:07 105.21 105.21 105.21 105.21 0.1K
12:08 105.21 105.21 105.12 105.12 1.6K
12:09 105.12 105.12 104.81 104.96 0.5K
12:10 104.96 104.96 104.96 104.96 0.0K
12:11 104.96 105.07 104.88 104.88 0.5K
12:12 104.88 105.05 104.88 105.05 0.1K
12:13 104.92 104.92 104.83 104.83 4.0K
12:14 104.83 104.83 104.83 104.83 0.0K
12:15 104.83 105.07 104.83 105.07 0.2K
12:16 105.00 105.01 105.00 105.01 3.6K
12:17 105.05 105.05 105.00 105.00 1.4K
12:18 105.00 105.00 105.00 105.00 0.0K
12:19 105.00 105.00 105.00 105.00 0.1K
12:20 105.00 105.00 104.89 104.89 0.3K
12:21 104.89 104.89 104.89 104.89 0.1K
12:22 104.89 104.89 104.89 104.89 0.0K
12:23 104.89 104.89 104.89 104.89 0.2K
12:24 105.06 105.06 105.06 105.06 0.9K
12:25 105.06 105.06 105.06 105.06 0.2K
12:26 105.06 105.06 105.06 105.06 0.0K
12:27 105.09 105.09 105.09 105.09 1.2K
12:28 105.09 105.09 105.00 105.00 0.5K
12:29 105.00 105.00 105.00 105.00 0.0K
12:30 105.01 105.01 104.89 104.89 1.6K
12:31 104.89 105.10 104.89 105.10 0.7K
12:32 105.10 105.10 105.10 105.10 0.0K
12:33 105.10 105.10 105.05 105.10 6.9K
12:34 105.10 105.10 105.10 105.10 0.2K
12:35 105.10 105.10 105.10 105.10 0.3K
12:36 105.10 105.10 105.05 105.05 0.3K
12:37 105.05 105.05 105.05 105.05 1.0K
12:38 105.05 105.05 105.05 105.05 0.0K
12:39 105.05 105.05 105.05 105.05 0.1K
12:40 105.05 105.05 105.05 105.05 0.0K
12:41 105.05 105.05 105.05 105.05 2.5K
12:42 105.05 105.05 105.05 105.05 0.0K
12:43 105.05 105.20 105.05 105.20 5.1K
12:44 105.20 105.20 105.20 105.20 0.3K
12:45 105.21 105.21 105.19 105.20 1.3K
12:46 105.23 105.39 105.23 105.39 2.2K
12:47 105.39 105.47 105.00 105.00 6.7K
12:48 105.00 105.00 105.00 105.00 0.1K
12:49 105.00 105.00 105.00 105.00 0.0K
12:50 105.00 105.00 105.00 105.00 0.1K
12:51 105.00 105.00 105.00 105.00 0.0K
12:52 105.00 105.38 105.00 105.38 0.2K
12:53 105.38 105.38 105.38 105.38 0.0K
12:54 105.38 105.38 105.38 105.38 0.4K
12:55 105.38 105.38 105.38 105.38 0.1K
12:56 105.38 105.38 105.32 105.32 1.0K
12:57 105.32 105.32 105.32 105.32 0.0K
12:58 105.32 105.32 105.28 105.28 0.1K
12:59 105.28 105.32 105.26 105.32 1.9K
13:00 105.49 105.49 105.49 105.49 1.4K
13:01 105.18 105.18 105.18 105.18 0.2K
13:02 105.18 105.18 105.18 105.18 0.0K
13:03 105.18 105.18 105.15 105.15 0.7K
13:04 105.31 105.31 105.31 105.31 0.4K
13:05 105.32 105.47 105.30 105.47 3.5K
13:06 105.26 105.26 105.08 105.08 3.0K
13:07 105.08 105.08 105.08 105.08 0.0K
13:08 105.08 105.18 105.08 105.18 0.4K
13:09 105.31 105.31 105.31 105.31 2.8K
13:10 105.31 105.31 105.31 105.31 0.1K
13:11 105.31 105.31 105.31 105.31 0.0K
13:12 105.31 105.31 105.31 105.31 0.3K
13:13 105.31 105.47 105.15 105.15 7.1K
13:14 105.00 105.00 105.00 105.00 2.3K
13:15 105.25 105.25 105.25 105.25 0.2K
13:16 105.25 105.25 105.25 105.25 0.1K
13:17 105.25 105.25 105.25 105.25 0.0K
13:18 105.07 105.07 105.07 105.07 1.5K
13:19 105.07 105.16 105.01 105.13 2.0K
13:20 105.13 105.15 105.09 105.09 1.9K
13:21 105.09 105.09 105.09 105.09 0.4K
13:22 105.09 105.09 105.09 105.09 0.0K
13:23 105.35 105.35 105.16 105.16 0.3K
13:24 105.16 105.16 105.16 105.16 0.1K
13:25 105.16 105.16 105.16 105.16 0.0K
13:26 105.16 105.30 105.16 105.30 0.2K
13:27 105.30 105.30 105.14 105.14 0.7K
13:28 105.14 105.14 105.14 105.14 0.3K
13:29 105.14 105.14 105.14 105.14 0.0K
13:30 105.00 105.00 105.00 105.00 1.0K
13:31 105.00 105.00 105.00 105.00 0.0K
13:32 105.00 105.00 105.00 105.00 0.0K
13:33 105.00 105.00 105.00 105.00 0.3K
13:34 105.00 105.00 105.00 105.00 0.0K
13:35 105.00 105.00 105.00 105.00 0.3K
13:36 105.00 105.00 104.93 104.93 0.1K
13:37 104.93 104.93 104.93 104.93 0.1K
13:38 104.93 104.93 104.93 104.93 0.0K
13:39 104.93 104.93 104.71 104.75 0.8K
13:40 104.73 105.00 104.73 104.88 1.5K
13:41 104.88 104.90 104.88 104.90 0.7K
13:42 104.90 104.90 104.90 104.90 0.0K
13:43 104.90 104.90 104.88 104.89 1.2K
13:44 104.89 104.89 104.89 104.89 0.0K
13:45 104.89 104.89 104.89 104.89 0.1K
13:46 104.89 104.89 104.89 104.89 0.0K
13:47 104.89 104.89 104.89 104.89 0.1K
13:48 104.89 105.00 104.89 105.00 0.1K
13:49 105.00 105.00 104.88 104.88 0.2K
13:50 104.88 104.95 104.77 104.77 0.3K
13:51 104.77 104.77 104.77 104.77 0.1K
13:52 104.77 104.77 104.77 104.77 0.2K
13:53 104.77 104.93 104.77 104.93 0.3K
13:54 104.93 104.93 104.93 104.93 0.1K
13:55 104.93 104.93 104.93 104.93 0.0K
13:56 105.00 105.00 105.00 105.00 2.9K
13:57 105.00 105.00 105.00 105.00 0.0K
13:58 105.00 105.00 105.00 105.00 0.1K
13:59 105.00 105.00 105.00 105.00 0.0K
14:00 105.00 105.00 105.00 105.00 0.0K
14:01 105.00 105.00 105.00 105.00 0.4K
14:02 105.00 105.00 105.00 105.00 0.0K
14:03 105.00 105.00 105.00 105.00 0.1K
14:04 105.00 105.00 105.00 105.00 0.0K
14:05 105.00 105.00 105.00 105.00 0.5K
14:06 104.90 104.99 104.90 104.99 1.1K
14:07 104.99 104.99 104.99 104.99 0.1K
14:08 104.93 104.93 104.93 104.93 0.2K
14:09 104.93 104.93 104.93 104.93 0.0K
14:10 104.93 104.93 104.93 104.93 0.0K
14:11 104.94 105.00 104.94 105.00 0.5K
14:12 105.00 105.00 105.00 105.00 0.3K
14:13 105.00 105.00 105.00 105.00 0.0K
14:14 105.00 105.00 105.00 105.00 0.1K
14:15 105.00 105.00 105.00 105.00 0.1K
14:16 105.00 105.00 105.00 105.00 0.0K
14:17 105.01 105.01 105.01 105.01 0.3K
14:18 105.17 105.17 105.17 105.17 0.6K
14:19 105.17 105.17 105.00 105.00 0.8K
14:20 104.82 104.82 104.82 104.82 2.7K
14:21 104.82 104.82 104.82 104.82 0.0K
14:22 104.82 104.82 104.82 104.82 0.1K
14:23 104.82 104.82 104.82 104.82 4.1K
14:24 104.82 104.82 104.82 104.82 0.7K
14:25 104.82 104.82 104.82 104.82 0.0K
14:26 104.82 104.82 104.82 104.82 0.0K
14:27 104.82 104.82 104.82 104.82 0.0K
14:28 104.82 104.82 104.82 104.82 0.0K
14:29 104.82 104.82 104.82 104.82 0.0K
14:30 104.82 104.82 104.82 104.82 0.1K
14:31 104.82 104.86 104.82 104.86 1.4K
14:32 104.86 104.86 104.86 104.86 0.6K
14:33 104.86 104.86 104.86 104.86 0.4K
14:34 104.86 104.86 104.86 104.86 0.1K
14:35 104.86 104.86 104.86 104.86 1.0K
14:36 104.86 104.86 104.86 104.86 0.0K
14:37 104.86 104.86 104.86 104.86 0.0K
14:38 104.86 104.86 104.86 104.86 0.1K
14:39 104.86 104.86 104.86 104.86 0.0K
14:40 104.86 104.86 104.86 104.86 0.0K
14:41 104.86 104.86 104.86 104.86 0.0K
14:42 104.86 105.05 104.86 105.05 0.7K
14:43 105.06 105.23 105.06 105.14 7.2K
14:44 105.14 105.14 105.14 105.14 0.1K
14:45 105.14 105.27 105.14 105.27 2.4K
14:46 105.27 105.27 105.27 105.27 0.0K
14:47 105.21 105.21 105.21 105.21 1.0K
14:48 105.21 105.21 105.21 105.21 0.1K
14:49 105.29 105.42 105.27 105.28 1.8K
14:50 105.28 105.28 105.28 105.28 0.1K
14:51 105.28 105.28 105.28 105.28 0.0K
14:52 105.29 105.29 105.29 105.29 0.3K
14:53 105.29 105.34 105.27 105.28 0.4K
14:54 105.28 105.28 105.28 105.28 0.0K
14:55 105.28 105.28 105.28 105.28 0.1K
14:56 105.28 105.28 105.28 105.28 0.1K
14:57 105.28 105.31 105.28 105.30 0.9K
14:58 105.30 105.30 105.30 105.30 0.2K
14:59 105.30 105.30 105.24 105.24 1.6K
15:00 105.24 105.24 105.07 105.07 1.2K
15:01 105.23 105.23 105.14 105.14 1.4K
15:02 105.14 105.14 105.14 105.14 0.0K
15:03 105.14 105.14 105.07 105.07 1.1K
15:04 105.24 105.24 105.07 105.07 0.4K
15:05 105.07 105.07 105.07 105.07 0.0K
15:06 105.26 105.26 105.26 105.26 1.6K
15:07 105.26 105.26 105.26 105.26 0.0K
15:08 105.26 105.26 105.24 105.24 2.2K
15:09 105.24 105.24 105.24 105.24 0.9K
15:10 105.29 105.29 105.20 105.20 2.3K
15:11 105.25 105.25 105.25 105.25 0.3K
15:12 105.30 105.30 105.28 105.28 0.7K
15:13 105.25 105.25 105.25 105.25 0.2K
15:14 105.25 105.25 105.25 105.25 0.2K
15:15 105.25 105.28 105.25 105.28 0.7K
15:16 105.28 105.28 105.28 105.28 0.0K
15:17 105.28 105.28 105.25 105.25 0.3K
15:18 105.25 105.25 105.25 105.25 0.6K
15:19 105.25 105.33 105.25 105.33 0.3K
15:20 105.33 105.39 105.30 105.39 2.1K
15:21 105.39 105.39 105.37 105.37 1.4K
15:22 105.43 105.43 105.43 105.43 0.8K
15:23 105.43 105.43 105.43 105.43 0.0K
15:24 105.29 105.47 105.29 105.47 3.0K
15:25 105.47 105.47 105.47 105.47 0.0K
15:26 105.40 105.40 105.40 105.40 0.3K
15:27 105.40 105.40 105.40 105.40 0.2K
15:28 105.47 105.71 105.47 105.71 3.9K
15:29 105.71 105.71 105.71 105.71 0.0K
15:30 105.71 105.71 105.71 105.71 0.0K
15:31 105.71 105.71 105.71 105.71 0.3K
15:32 105.71 105.71 105.71 105.71 0.2K
15:33 105.74 105.74 105.74 105.74 1.1K
15:34 105.74 105.74 105.74 105.74 0.0K
15:35 105.74 105.75 105.74 105.75 0.4K
15:36 105.75 105.79 105.75 105.79 0.6K
15:37 105.79 105.79 105.79 105.79 0.2K
15:38 105.74 105.74 105.65 105.65 2.6K
15:39 105.65 105.65 105.65 105.65 0.2K
15:40 105.65 105.65 105.55 105.55 0.5K
15:41 105.53 105.53 105.52 105.52 1.6K
15:42 105.52 105.52 105.52 105.52 0.0K
15:43 105.52 105.60 105.52 105.60 0.4K
15:44 105.60 105.60 105.60 105.60 0.1K
15:45 105.60 105.60 105.51 105.51 0.3K
15:46 105.62 105.79 105.62 105.79 1.6K
15:47 105.79 105.79 105.65 105.65 1.1K
15:48 105.51 105.51 105.51 105.51 1.4K
15:49 105.51 105.51 105.51 105.51 0.2K
15:50 105.55 105.55 105.29 105.29 1.5K
15:51 105.29 105.40 105.29 105.35 1.7K
15:52 105.35 105.35 105.35 105.35 0.4K
15:53 105.35 105.35 105.35 105.35 0.0K
15:54 105.35 105.35 105.31 105.35 1.2K
15:55 105.35 105.54 105.35 105.54 1.1K
15:56 105.54 105.54 105.54 105.54 0.4K
15:57 105.51 105.52 105.51 105.52 1.1K
15:58 105.52 105.52 105.34 105.34 1.2K
15:59 105.34 105.35 105.34 105.35 0.7K
16:00 105.35 107.25 105.29 105.60 11.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据