5.86
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8.05 | 8.23 | 8.00 | 8.23 | 31.3K |
| 09:31 | 8.28 | 8.28 | 8.28 | 8.28 | 3.2K |
| 09:32 | 8.35 | 8.35 | 8.35 | 8.35 | 3.1K |
| 09:33 | 8.48 | 8.48 | 8.31 | 8.40 | 6.7K |
| 09:34 | 8.35 | 8.35 | 8.35 | 8.35 | 0.7K |
| 09:35 | 8.37 | 8.37 | 8.14 | 8.14 | 5.0K |
| 09:36 | 8.14 | 8.14 | 8.03 | 8.03 | 1.5K |
| 09:37 | 7.98 | 7.98 | 7.98 | 7.98 | 0.7K |
| 09:40 | 8.18 | 8.18 | 8.01 | 8.10 | 1.8K |
| 09:41 | 8.00 | 8.00 | 8.00 | 8.00 | 0.3K |
| 09:42 | 8.06 | 8.06 | 8.06 | 8.06 | 0.3K |
| 09:44 | 8.05 | 8.05 | 8.05 | 8.05 | 0.9K |
| 09:45 | 8.00 | 8.00 | 7.99 | 7.99 | 0.6K |
| 09:47 | 8.00 | 8.00 | 8.00 | 8.00 | 2.4K |
| 09:48 | 8.05 | 8.05 | 8.05 | 8.05 | 0.3K |
| 09:50 | 8.05 | 8.05 | 8.05 | 8.05 | 0.2K |
| 09:54 | 8.07 | 8.07 | 8.07 | 8.07 | 0.4K |
| 09:56 | 8.21 | 8.21 | 8.21 | 8.21 | 0.5K |
| 09:57 | 8.21 | 8.21 | 8.21 | 8.21 | 0.2K |
| 09:59 | 8.21 | 8.21 | 8.21 | 8.21 | 0.4K |
| 10:02 | 8.21 | 8.21 | 8.21 | 8.21 | 0.1K |
| 10:03 | 8.12 | 8.16 | 8.12 | 8.16 | 1.3K |
| 10:04 | 8.18 | 8.19 | 8.17 | 8.18 | 1.7K |
| 10:05 | 8.17 | 8.17 | 8.10 | 8.14 | 1.8K |
| 10:06 | 8.16 | 8.17 | 8.16 | 8.17 | 0.6K |
| 10:07 | 8.14 | 8.14 | 8.10 | 8.14 | 2.9K |
| 10:09 | 8.18 | 8.18 | 8.18 | 8.18 | 0.2K |
| 10:12 | 8.30 | 8.30 | 8.30 | 8.30 | 0.2K |
| 10:17 | 8.28 | 8.30 | 8.28 | 8.30 | 2.2K |
| 10:18 | 8.29 | 8.29 | 8.29 | 8.29 | 0.3K |
| 10:19 | 8.30 | 8.30 | 8.30 | 8.30 | 0.3K |
| 10:20 | 8.28 | 8.28 | 8.28 | 8.28 | 0.3K |
| 10:23 | 8.26 | 8.26 | 8.26 | 8.26 | 0.5K |
| 10:24 | 8.25 | 8.30 | 8.25 | 8.30 | 3.8K |
| 10:25 | 8.40 | 8.40 | 8.35 | 8.37 | 3.3K |
| 10:26 | 8.34 | 8.34 | 8.34 | 8.34 | 0.7K |
| 10:27 | 8.45 | 8.67 | 8.45 | 8.67 | 28.3K |
| 10:28 | 8.59 | 8.63 | 8.55 | 8.60 | 6.3K |
| 10:29 | 8.79 | 8.86 | 8.67 | 8.76 | 10.7K |
| 10:30 | 8.79 | 8.79 | 8.60 | 8.60 | 7.1K |
| 10:31 | 8.62 | 8.62 | 8.52 | 8.55 | 11.3K |
| 10:32 | 8.53 | 8.53 | 8.36 | 8.37 | 12.4K |
| 10:33 | 8.38 | 8.41 | 8.35 | 8.39 | 7.2K |
| 10:34 | 8.41 | 8.58 | 8.40 | 8.58 | 2.9K |
| 10:35 | 8.43 | 8.43 | 8.30 | 8.37 | 2.0K |
| 10:36 | 8.37 | 8.37 | 8.37 | 8.37 | 2.4K |
| 10:37 | 8.40 | 8.40 | 8.40 | 8.40 | 0.1K |
| 10:38 | 8.40 | 8.40 | 8.40 | 8.40 | 0.4K |
| 10:39 | 8.38 | 8.38 | 8.38 | 8.38 | 0.1K |
| 10:41 | 8.33 | 8.33 | 8.33 | 8.33 | 7.8K |
| 10:43 | 8.19 | 8.19 | 8.13 | 8.18 | 2.2K |
| 10:44 | 8.20 | 8.20 | 8.18 | 8.18 | 2.9K |
| 10:45 | 8.21 | 8.21 | 8.21 | 8.21 | 0.2K |
| 10:46 | 8.17 | 8.17 | 8.17 | 8.17 | 0.3K |
| 10:48 | 8.21 | 8.21 | 8.21 | 8.21 | 0.2K |
| 10:51 | 8.19 | 8.19 | 8.18 | 8.18 | 5.2K |
| 10:52 | 8.36 | 8.36 | 8.36 | 8.36 | 0.4K |
| 10:57 | 8.24 | 8.25 | 8.20 | 8.20 | 1.8K |
| 10:58 | 8.20 | 8.20 | 8.20 | 8.20 | 3.4K |
| 10:59 | 8.19 | 8.19 | 8.19 | 8.19 | 0.2K |
| 11:00 | 8.20 | 8.20 | 8.19 | 8.20 | 2.0K |
| 11:03 | 8.18 | 8.18 | 8.18 | 8.18 | 0.7K |
| 11:05 | 8.19 | 8.19 | 8.18 | 8.18 | 0.7K |
| 11:06 | 8.19 | 8.20 | 8.19 | 8.20 | 1.6K |
| 11:08 | 8.18 | 8.18 | 8.18 | 8.18 | 0.3K |
| 11:09 | 8.18 | 8.18 | 8.18 | 8.18 | 3.6K |
| 11:10 | 8.15 | 8.15 | 8.15 | 8.15 | 1.4K |
| 11:11 | 8.15 | 8.15 | 8.14 | 8.15 | 1.6K |
| 11:12 | 8.15 | 8.15 | 8.11 | 8.11 | 7.8K |
| 11:13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.6K |
| 11:14 | 8.12 | 8.12 | 8.11 | 8.11 | 2.4K |
| 11:15 | 8.11 | 8.11 | 8.03 | 8.03 | 5.5K |
| 11:16 | 8.03 | 8.03 | 8.03 | 8.03 | 1.3K |
| 11:17 | 8.02 | 8.02 | 8.00 | 8.00 | 2.7K |
| 11:18 | 8.01 | 8.03 | 8.01 | 8.03 | 0.7K |
| 11:20 | 8.03 | 8.03 | 7.78 | 7.78 | 8.5K |
| 11:21 | 7.81 | 7.81 | 7.78 | 7.81 | 1.3K |
| 11:22 | 7.79 | 7.79 | 7.75 | 7.76 | 3.0K |
| 11:23 | 7.79 | 7.79 | 7.75 | 7.76 | 4.1K |
| 11:24 | 7.77 | 7.78 | 7.70 | 7.70 | 6.0K |
| 11:25 | 7.73 | 8.02 | 7.73 | 7.76 | 1.9K |
| 11:26 | 7.76 | 7.77 | 7.76 | 7.77 | 1.5K |
| 11:27 | 7.77 | 7.77 | 7.75 | 7.75 | 1.4K |
| 11:28 | 7.77 | 7.78 | 7.77 | 7.78 | 2.5K |
| 11:37 | 7.87 | 7.87 | 7.87 | 7.87 | 0.2K |
| 11:41 | 7.88 | 7.88 | 7.88 | 7.88 | 1.2K |
| 11:42 | 8.03 | 8.03 | 8.03 | 8.03 | 0.2K |
| 11:43 | 8.03 | 8.03 | 7.88 | 7.88 | 0.4K |
| 11:46 | 7.90 | 7.90 | 7.90 | 7.90 | 0.7K |
| 11:47 | 7.83 | 7.88 | 7.83 | 7.83 | 0.8K |
| 11:48 | 7.83 | 7.89 | 7.83 | 7.89 | 0.2K |
| 11:51 | 7.93 | 7.93 | 7.93 | 7.93 | 2.4K |
| 12:06 | 7.82 | 7.82 | 7.80 | 7.80 | 5.2K |
| 12:07 | 7.81 | 7.81 | 7.81 | 7.81 | 5.5K |
| 12:14 | 7.89 | 7.89 | 7.89 | 7.89 | 0.8K |
| 12:18 | 7.83 | 7.83 | 7.83 | 7.83 | 1.4K |
| 12:19 | 7.80 | 7.80 | 7.80 | 7.80 | 0.1K |
| 12:20 | 7.80 | 7.80 | 7.80 | 7.80 | 4.5K |
| 12:22 | 7.88 | 7.88 | 7.88 | 7.88 | 0.2K |
| 12:27 | 7.84 | 7.84 | 7.84 | 7.84 | 0.2K |
| 12:30 | 7.79 | 7.79 | 7.79 | 7.79 | 1.1K |
| 12:36 | 7.84 | 7.84 | 7.84 | 7.84 | 0.1K |
| 12:37 | 7.83 | 7.83 | 7.79 | 7.79 | 1.7K |
| 12:38 | 7.82 | 7.82 | 7.80 | 7.80 | 0.5K |
| 12:46 | 7.80 | 7.80 | 7.80 | 7.80 | 0.4K |
| 12:47 | 7.80 | 7.90 | 7.80 | 7.90 | 0.7K |
| 12:58 | 7.89 | 7.89 | 7.89 | 7.89 | 0.1K |
| 13:00 | 7.83 | 7.86 | 7.83 | 7.86 | 0.3K |
| 13:03 | 7.82 | 7.82 | 7.82 | 7.82 | 0.2K |
| 13:14 | 7.86 | 7.86 | 7.86 | 7.86 | 0.1K |
| 13:19 | 7.84 | 7.84 | 7.84 | 7.84 | 0.3K |
| 13:23 | 7.83 | 7.83 | 7.83 | 7.83 | 0.3K |
| 13:26 | 7.84 | 7.84 | 7.84 | 7.84 | 0.3K |
| 13:33 | 7.84 | 7.84 | 7.82 | 7.82 | 2.2K |
| 13:38 | 7.82 | 7.82 | 7.82 | 7.82 | 0.5K |
| 13:46 | 7.92 | 7.92 | 7.92 | 7.92 | 0.1K |
| 13:47 | 7.95 | 7.95 | 7.95 | 7.95 | 0.1K |
| 13:48 | 7.95 | 7.95 | 7.95 | 7.95 | 0.4K |
| 13:52 | 7.92 | 7.95 | 7.92 | 7.92 | 1.4K |
| 13:53 | 7.95 | 7.95 | 7.95 | 7.95 | 4.3K |
| 14:00 | 7.86 | 7.86 | 7.86 | 7.86 | 1.0K |
| 14:01 | 7.85 | 7.85 | 7.85 | 7.85 | 0.1K |
| 14:07 | 7.88 | 7.88 | 7.88 | 7.88 | 0.3K |
| 14:14 | 7.91 | 7.91 | 7.91 | 7.91 | 0.5K |
| 14:15 | 7.90 | 7.92 | 7.90 | 7.92 | 0.9K |
| 14:18 | 7.92 | 7.92 | 7.92 | 7.92 | 1.0K |
| 14:27 | 7.94 | 7.94 | 7.94 | 7.94 | 0.2K |
| 14:29 | 7.92 | 7.92 | 7.92 | 7.92 | 0.5K |
| 14:36 | 7.95 | 7.95 | 7.95 | 7.95 | 0.1K |
| 14:38 | 7.92 | 7.94 | 7.92 | 7.94 | 2.6K |
| 14:39 | 7.96 | 7.96 | 7.96 | 7.96 | 0.2K |
| 14:42 | 7.95 | 7.98 | 7.95 | 7.98 | 2.4K |
| 14:50 | 7.95 | 7.95 | 7.95 | 7.95 | 0.2K |
| 14:52 | 7.93 | 7.94 | 7.93 | 7.94 | 1.1K |
| 14:54 | 7.94 | 7.94 | 7.94 | 7.94 | 0.8K |
| 14:57 | 7.98 | 7.98 | 7.98 | 7.98 | 0.6K |
| 14:58 | 7.98 | 7.98 | 7.96 | 7.96 | 0.4K |
| 14:59 | 8.00 | 8.00 | 7.98 | 7.98 | 0.6K |
| 15:01 | 7.96 | 7.96 | 7.93 | 7.93 | 3.1K |
| 15:02 | 7.93 | 7.93 | 7.93 | 7.93 | 0.2K |
| 15:03 | 7.93 | 7.93 | 7.93 | 7.93 | 0.2K |
| 15:07 | 7.92 | 7.92 | 7.89 | 7.89 | 2.5K |
| 15:10 | 7.89 | 7.89 | 7.89 | 7.89 | 0.1K |
| 15:11 | 7.89 | 7.89 | 7.89 | 7.89 | 0.1K |
| 15:12 | 7.88 | 7.88 | 7.88 | 7.88 | 1.0K |
| 15:13 | 7.88 | 7.88 | 7.88 | 7.88 | 0.5K |
| 15:16 | 7.86 | 7.86 | 7.86 | 7.86 | 0.5K |
| 15:18 | 7.86 | 7.86 | 7.86 | 7.86 | 0.7K |
| 15:20 | 7.84 | 7.84 | 7.81 | 7.81 | 0.3K |
| 15:21 | 7.81 | 7.81 | 7.81 | 7.81 | 1.1K |
| 15:28 | 7.78 | 7.78 | 7.78 | 7.78 | 1.0K |
| 15:30 | 7.80 | 7.80 | 7.80 | 7.80 | 0.5K |
| 15:31 | 7.82 | 7.82 | 7.78 | 7.78 | 1.4K |
| 15:33 | 7.78 | 7.78 | 7.78 | 7.78 | 0.3K |
| 15:35 | 7.78 | 7.82 | 7.78 | 7.82 | 0.8K |
| 15:37 | 7.82 | 7.86 | 7.81 | 7.86 | 3.0K |
| 15:41 | 7.82 | 7.82 | 7.81 | 7.81 | 0.5K |
| 15:44 | 7.81 | 7.81 | 7.81 | 7.81 | 0.6K |
| 15:46 | 7.83 | 7.83 | 7.83 | 7.83 | 0.2K |
| 15:47 | 7.82 | 7.82 | 7.82 | 7.82 | 1.4K |
| 15:50 | 7.90 | 7.90 | 7.90 | 7.90 | 0.2K |
| 15:51 | 7.91 | 7.91 | 7.91 | 7.91 | 1.1K |
| 15:52 | 7.97 | 7.97 | 7.97 | 7.97 | 1.0K |
| 15:53 | 7.83 | 7.83 | 7.83 | 7.83 | 0.3K |
| 15:54 | 7.90 | 7.90 | 7.90 | 7.90 | 0.4K |
| 15:55 | 7.90 | 7.90 | 7.90 | 7.90 | 0.9K |
| 15:57 | 7.83 | 7.83 | 7.83 | 7.83 | 0.2K |
| 15:58 | 7.88 | 7.88 | 7.85 | 7.85 | 1.1K |
| 15:59 | 7.86 | 7.86 | 7.80 | 7.86 | 17.3K |