最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:32 | 75.06 | 75.06 | 75.06 | 75.06 | 3.5K |
| 09:34 | 75.07 | 75.11 | 75.07 | 75.11 | 4.5K |
| 09:36 | 75.10 | 75.10 | 75.06 | 75.06 | 1.0K |
| 09:37 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1K |
| 09:38 | 75.08 | 75.12 | 75.08 | 75.12 | 2.1K |
| 09:39 | 75.05 | 75.13 | 75.05 | 75.13 | 1.8K |
| 09:40 | 75.04 | 75.04 | 75.04 | 75.04 | 1.0K |
| 09:41 | 75.09 | 75.09 | 75.09 | 75.09 | 0.2K |
| 09:42 | 75.13 | 75.13 | 75.06 | 75.06 | 0.5K |
| 09:43 | 75.08 | 75.08 | 75.08 | 75.08 | 0.3K |
| 09:44 | 75.07 | 75.07 | 75.07 | 75.07 | 0.3K |
| 09:45 | 75.00 | 75.02 | 75.00 | 75.02 | 2.0K |
| 09:46 | 75.00 | 75.00 | 75.00 | 75.00 | 3.3K |
| 09:47 | 75.00 | 75.00 | 75.00 | 75.00 | 6.3K |
| 09:48 | 75.00 | 75.00 | 75.00 | 75.00 | 1.5K |
| 09:51 | 75.07 | 75.07 | 75.07 | 75.07 | 0.2K |
| 09:52 | 75.10 | 75.10 | 75.00 | 75.00 | 2.5K |
| 09:56 | 75.09 | 75.09 | 75.09 | 75.09 | 1.7K |
| 10:01 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 10:02 | 75.20 | 75.20 | 75.20 | 75.20 | 1.1K |
| 10:06 | 75.01 | 75.01 | 75.01 | 75.01 | 1.2K |
| 10:07 | 75.07 | 75.07 | 75.07 | 75.07 | 0.1K |
| 10:09 | 75.10 | 75.10 | 75.10 | 75.10 | 0.3K |
| 10:10 | 75.09 | 75.09 | 75.09 | 75.09 | 0.5K |
| 10:11 | 75.08 | 75.08 | 75.08 | 75.08 | 0.6K |
| 10:15 | 75.06 | 75.06 | 75.06 | 75.06 | 1.3K |
| 10:16 | 75.02 | 75.02 | 75.02 | 75.02 | 0.4K |
| 10:17 | 75.07 | 75.07 | 75.07 | 75.07 | 0.4K |
| 10:18 | 75.05 | 75.05 | 75.05 | 75.05 | 0.4K |
| 10:21 | 75.00 | 75.00 | 75.00 | 75.00 | 4.4K |
| 10:25 | 74.81 | 74.81 | 74.81 | 74.81 | 0.6K |
| 10:26 | 74.78 | 74.78 | 74.78 | 74.78 | 0.5K |
| 10:28 | 74.81 | 74.81 | 74.81 | 74.81 | 0.2K |
| 10:29 | 74.86 | 74.86 | 74.86 | 74.86 | 0.1K |
| 10:30 | 74.83 | 74.84 | 74.83 | 74.83 | 12.4K |
| 10:31 | 74.81 | 74.81 | 74.80 | 74.80 | 4.3K |
| 10:32 | 74.79 | 74.79 | 74.79 | 74.79 | 0.9K |
| 10:34 | 74.73 | 74.73 | 74.73 | 74.73 | 2.7K |
| 10:41 | 74.94 | 74.94 | 74.94 | 74.94 | 0.4K |
| 10:42 | 74.89 | 74.93 | 74.89 | 74.93 | 0.8K |
| 10:44 | 75.03 | 75.03 | 75.03 | 75.03 | 0.3K |
| 10:46 | 75.05 | 75.05 | 74.95 | 74.98 | 0.7K |
| 10:48 | 74.95 | 74.95 | 74.93 | 74.93 | 0.3K |
| 10:49 | 74.91 | 74.91 | 74.91 | 74.91 | 0.1K |
| 10:50 | 75.02 | 75.02 | 75.02 | 75.02 | 0.2K |
| 10:51 | 74.95 | 74.95 | 74.94 | 74.94 | 0.6K |
| 10:53 | 75.04 | 75.04 | 74.96 | 74.96 | 0.4K |
| 10:56 | 74.93 | 74.93 | 74.93 | 74.93 | 0.6K |
| 11:00 | 75.05 | 75.06 | 75.05 | 75.06 | 1.5K |
| 11:02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.6K |
| 11:05 | 75.13 | 75.13 | 75.13 | 75.13 | 0.6K |
| 11:08 | 75.11 | 75.11 | 75.11 | 75.11 | 1.6K |
| 11:09 | 75.07 | 75.07 | 75.07 | 75.07 | 1.6K |
| 11:13 | 75.00 | 75.00 | 75.00 | 75.00 | 0.3K |
| 11:14 | 74.99 | 74.99 | 74.99 | 74.99 | 0.9K |
| 11:23 | 75.04 | 75.06 | 75.04 | 75.06 | 0.5K |
| 11:25 | 75.05 | 75.05 | 75.05 | 75.05 | 0.2K |
| 11:26 | 75.03 | 75.03 | 75.03 | 75.03 | 0.6K |
| 11:31 | 75.11 | 75.11 | 75.11 | 75.11 | 0.1K |
| 11:32 | 75.09 | 75.09 | 75.09 | 75.09 | 0.3K |
| 11:35 | 75.08 | 75.08 | 75.08 | 75.08 | 0.2K |
| 11:38 | 75.13 | 75.13 | 75.13 | 75.13 | 0.8K |
| 11:40 | 75.21 | 75.21 | 75.19 | 75.19 | 0.7K |
| 11:44 | 75.13 | 75.13 | 75.13 | 75.13 | 0.3K |
| 11:45 | 75.20 | 75.20 | 75.20 | 75.20 | 3.2K |
| 11:49 | 75.04 | 75.04 | 75.04 | 75.04 | 0.2K |
| 11:51 | 75.05 | 75.05 | 75.05 | 75.05 | 0.8K |
| 11:53 | 75.00 | 75.00 | 75.00 | 75.00 | 8.3K |
| 11:54 | 75.01 | 75.04 | 75.01 | 75.04 | 12.5K |
| 11:55 | 75.09 | 75.09 | 75.07 | 75.07 | 2.2K |
| 11:56 | 75.12 | 75.12 | 75.12 | 75.12 | 0.6K |
| 11:57 | 75.07 | 75.07 | 75.07 | 75.07 | 0.1K |
| 11:58 | 75.02 | 75.04 | 75.02 | 75.04 | 1.9K |
| 12:07 | 74.96 | 74.96 | 74.96 | 74.96 | 0.6K |
| 12:08 | 74.98 | 74.98 | 74.98 | 74.98 | 0.1K |
| 12:09 | 75.07 | 75.07 | 75.07 | 75.07 | 1.6K |
| 12:10 | 75.09 | 75.09 | 75.09 | 75.09 | 2.0K |
| 12:12 | 75.07 | 75.07 | 75.07 | 75.07 | 1.7K |
| 12:13 | 75.11 | 75.11 | 75.11 | 75.11 | 0.4K |
| 12:15 | 75.14 | 75.14 | 75.14 | 75.14 | 1.0K |
| 12:16 | 75.16 | 75.16 | 75.16 | 75.16 | 2.8K |
| 12:19 | 75.27 | 75.27 | 75.27 | 75.27 | 0.4K |
| 12:21 | 75.24 | 75.24 | 75.24 | 75.24 | 0.6K |
| 12:22 | 75.23 | 75.23 | 75.23 | 75.23 | 0.5K |
| 12:23 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 12:24 | 75.25 | 75.25 | 75.21 | 75.21 | 5.7K |
| 12:25 | 75.22 | 75.22 | 75.22 | 75.22 | 0.1K |
| 12:26 | 75.23 | 75.24 | 75.23 | 75.24 | 0.4K |
| 12:27 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 12:30 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 12:31 | 75.41 | 75.41 | 75.41 | 75.40 | 0.2K |
| 12:32 | 75.38 | 75.38 | 75.38 | 75.38 | 0.2K |
| 12:35 | 75.37 | 75.38 | 75.37 | 75.38 | 0.5K |
| 12:37 | 75.43 | 75.43 | 75.43 | 75.43 | 0.7K |
| 12:38 | 75.40 | 75.41 | 75.40 | 75.41 | 0.8K |
| 12:42 | 75.35 | 75.35 | 75.30 | 75.30 | 1.7K |
| 12:43 | 75.33 | 75.33 | 75.31 | 75.31 | 0.7K |
| 12:48 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 12:49 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 12:52 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 12:53 | 75.32 | 75.32 | 75.32 | 75.32 | 0.4K |
| 12:58 | 75.30 | 75.30 | 75.30 | 75.30 | 0.8K |
| 12:59 | 75.30 | 75.30 | 75.30 | 75.30 | 0.6K |
| 13:00 | 75.22 | 75.22 | 75.07 | 75.07 | 0.4K |
| 13:01 | 75.01 | 75.02 | 75.01 | 75.02 | 1.8K |
| 13:02 | 75.39 | 75.39 | 75.27 | 75.27 | 0.4K |
| 13:04 | 75.39 | 75.39 | 75.32 | 75.32 | 0.2K |
| 13:07 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 13:08 | 75.17 | 75.22 | 75.17 | 75.21 | 1.6K |
| 13:12 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 13:13 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 13:14 | 75.22 | 75.22 | 75.22 | 75.21 | 0.2K |
| 13:17 | 75.29 | 75.29 | 75.29 | 75.29 | 0.6K |
| 13:18 | 75.24 | 75.27 | 75.24 | 75.24 | 1.9K |
| 13:20 | 75.29 | 75.29 | 75.29 | 75.29 | 0.8K |
| 13:21 | 75.22 | 75.22 | 75.22 | 75.22 | 0.2K |
| 13:23 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6K |
| 13:25 | 75.12 | 75.16 | 75.12 | 75.16 | 0.7K |
| 13:26 | 75.08 | 75.08 | 75.08 | 75.08 | 0.1K |
| 13:30 | 75.07 | 75.11 | 75.07 | 75.11 | 0.3K |
| 13:31 | 75.10 | 75.11 | 75.10 | 75.11 | 0.4K |
| 13:32 | 75.21 | 75.21 | 75.13 | 75.13 | 8.6K |
| 13:33 | 75.13 | 75.13 | 75.13 | 75.13 | 0.8K |
| 13:36 | 75.25 | 75.25 | 75.25 | 75.25 | 0.2K |
| 13:37 | 75.22 | 75.22 | 75.22 | 75.22 | 0.2K |
| 13:38 | 75.26 | 75.26 | 75.26 | 75.26 | 1.5K |
| 13:41 | 75.27 | 75.27 | 75.27 | 75.27 | 0.2K |
| 13:45 | 75.27 | 75.27 | 75.27 | 75.27 | 0.1K |
| 13:48 | 75.21 | 75.24 | 75.21 | 75.24 | 0.7K |
| 13:53 | 75.16 | 75.16 | 75.16 | 75.16 | 0.7K |
| 13:56 | 75.14 | 75.16 | 75.14 | 75.16 | 0.5K |
| 13:59 | 75.16 | 75.16 | 75.16 | 75.16 | 0.3K |
| 14:00 | 75.24 | 75.24 | 75.24 | 75.24 | 0.1K |
| 14:01 | 75.27 | 75.27 | 75.27 | 75.27 | 0.3K |
| 14:02 | 75.33 | 75.33 | 75.27 | 75.27 | 10.5K |
| 14:03 | 75.29 | 75.29 | 75.29 | 75.29 | 0.2K |
| 14:04 | 75.30 | 75.30 | 75.30 | 75.30 | 10.0K |
| 14:05 | 75.27 | 75.27 | 75.27 | 75.27 | 0.4K |
| 14:06 | 75.19 | 75.25 | 75.19 | 75.25 | 0.6K |
| 14:09 | 75.13 | 75.13 | 75.13 | 75.13 | 0.2K |
| 14:10 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 14:11 | 75.16 | 75.16 | 75.16 | 75.16 | 0.2K |
| 14:12 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 14:15 | 75.09 | 75.09 | 75.09 | 75.09 | 0.2K |
| 14:17 | 75.09 | 75.09 | 75.09 | 75.09 | 0.2K |
| 14:18 | 75.20 | 75.20 | 75.20 | 75.20 | 1.0K |
| 14:20 | 75.13 | 75.13 | 75.09 | 75.09 | 1.2K |
| 14:23 | 75.06 | 75.06 | 75.06 | 75.06 | 0.2K |
| 14:25 | 75.06 | 75.06 | 75.06 | 75.06 | 0.1K |
| 14:26 | 75.11 | 75.11 | 75.11 | 75.11 | 0.1K |
| 14:28 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 14:31 | 75.06 | 75.12 | 75.06 | 75.12 | 0.8K |
| 14:33 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 14:34 | 75.19 | 75.19 | 75.19 | 75.19 | 0.7K |
| 14:36 | 75.09 | 75.09 | 75.09 | 75.09 | 0.6K |
| 14:39 | 75.17 | 75.17 | 75.17 | 75.17 | 0.1K |
| 14:42 | 75.17 | 75.17 | 75.17 | 75.17 | 0.3K |
| 14:47 | 75.25 | 75.25 | 75.17 | 75.17 | 1.0K |
| 14:48 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 14:49 | 75.21 | 75.21 | 75.21 | 75.21 | 0.6K |
| 14:53 | 75.21 | 75.21 | 75.21 | 75.21 | 5.6K |
| 14:55 | 75.27 | 75.27 | 75.19 | 75.19 | 0.7K |
| 14:56 | 75.23 | 75.23 | 75.23 | 75.23 | 0.2K |
| 14:57 | 75.25 | 75.25 | 75.25 | 75.25 | 0.6K |
| 14:58 | 75.21 | 75.21 | 75.21 | 75.21 | 0.1K |
| 15:00 | 75.28 | 75.28 | 75.21 | 75.21 | 1.0K |
| 15:03 | 75.14 | 75.14 | 75.14 | 75.14 | 0.1K |
| 15:05 | 75.18 | 75.18 | 75.14 | 75.14 | 1.9K |
| 15:06 | 75.22 | 75.22 | 75.22 | 75.22 | 0.1K |
| 15:08 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 15:09 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 15:10 | 75.14 | 75.14 | 75.14 | 75.14 | 0.3K |
| 15:13 | 75.16 | 75.16 | 75.16 | 75.16 | 0.5K |
| 15:17 | 75.21 | 75.21 | 75.21 | 75.21 | 9.0K |
| 15:19 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 15:21 | 75.24 | 75.24 | 75.24 | 75.24 | 0.1K |
| 15:22 | 75.19 | 75.19 | 75.19 | 75.19 | 0.1K |
| 15:25 | 75.15 | 75.15 | 75.15 | 75.15 | 0.2K |
| 15:27 | 75.11 | 75.11 | 75.11 | 75.11 | 0.1K |
| 15:28 | 75.09 | 75.09 | 75.09 | 75.09 | 0.1K |
| 15:29 | 75.18 | 75.23 | 75.18 | 75.22 | 8.5K |
| 15:36 | 75.39 | 75.39 | 75.39 | 75.39 | 0.3K |
| 15:37 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 15:38 | 75.34 | 75.41 | 75.34 | 75.41 | 0.5K |
| 15:39 | 75.45 | 75.45 | 75.45 | 75.45 | 0.4K |
| 15:42 | 75.50 | 75.50 | 75.50 | 75.50 | 5.5K |
| 15:43 | 75.47 | 75.47 | 75.47 | 75.47 | 1.8K |
| 15:44 | 75.50 | 75.50 | 75.50 | 75.50 | 3.7K |
| 15:45 | 75.48 | 75.55 | 75.48 | 75.52 | 18.6K |
| 15:46 | 75.52 | 75.53 | 75.52 | 75.53 | 27.6K |
| 15:47 | 75.53 | 75.54 | 75.53 | 75.54 | 6.2K |
| 15:51 | 75.47 | 75.47 | 75.44 | 75.44 | 6.1K |
| 15:52 | 75.47 | 75.47 | 75.44 | 75.47 | 1.4K |
| 15:53 | 75.48 | 75.48 | 75.44 | 75.44 | 2.6K |
| 15:55 | 75.45 | 75.45 | 75.40 | 75.40 | 7.2K |
| 15:56 | 75.31 | 75.42 | 75.31 | 75.42 | 13.0K |
| 15:58 | 75.44 | 75.51 | 75.40 | 75.51 | 1.6K |
| 15:59 | 75.46 | 75.56 | 75.46 | 75.50 | 36.8K |