最后更新: 2025-10-01
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 152.56 152.95 152.56 152.95 20.7K
09:31 153.31 153.31 152.96 152.96 0.2K
09:32 153.34 153.73 153.34 153.50 6.7K
09:33 153.50 153.64 153.29 153.64 1.4K
09:34 153.54 153.76 153.54 153.76 1.7K
09:35 153.60 153.81 153.60 153.81 3.4K
09:36 153.70 153.88 153.32 153.88 1.8K
09:37 153.75 153.91 153.60 153.76 3.5K
09:38 153.85 154.07 153.76 153.91 6.4K
09:39 153.71 153.71 153.71 153.71 0.6K
09:40 153.52 153.72 153.47 153.47 2.7K
09:41 153.50 153.50 153.50 153.50 0.7K
09:42 153.83 153.87 153.62 153.87 1.1K
09:43 153.97 153.97 153.69 153.69 4.6K
09:44 153.65 153.65 153.49 153.56 2.0K
09:45 153.58 153.78 153.58 153.78 1.4K
09:46 154.00 154.56 154.00 154.32 7.0K
09:47 154.41 154.78 154.41 154.69 6.3K
09:48 154.64 154.69 154.61 154.63 7.6K
09:49 154.50 154.52 154.31 154.43 10.0K
09:50 154.54 154.61 154.25 154.25 3.1K
09:51 154.82 154.82 154.61 154.61 11.7K
09:52 154.53 154.53 154.48 154.48 2.6K
09:53 154.48 154.48 154.45 154.47 2.2K
09:54 154.38 154.54 154.32 154.42 3.8K
09:55 154.54 154.54 154.41 154.43 0.5K
09:56 154.05 154.25 154.05 154.25 12.3K
09:58 154.00 154.02 154.00 154.02 1.5K
09:59 154.02 154.09 153.93 154.09 1.8K
10:00 153.95 154.22 153.95 154.18 4.4K
10:01 154.13 154.69 154.13 154.55 74.4K
10:02 154.55 154.93 154.55 154.88 6.4K
10:03 154.88 155.26 154.60 154.60 21.9K
10:04 154.84 154.97 154.62 154.62 1.5K
10:05 154.75 154.76 154.55 154.76 4.8K
10:06 154.66 154.66 154.47 154.58 4.0K
10:07 154.75 154.76 154.61 154.74 2.7K
10:08 154.77 154.77 154.48 154.48 7.1K
10:09 154.44 154.44 154.44 154.44 0.3K
10:10 154.44 154.53 154.18 154.26 8.0K
10:11 154.32 154.32 154.01 154.01 3.5K
10:12 153.81 153.88 153.56 153.56 7.0K
10:13 153.54 153.54 153.54 153.54 2.4K
10:14 153.54 153.74 153.44 153.68 4.2K
10:15 153.74 153.74 153.46 153.46 6.1K
10:16 153.54 153.54 153.38 153.49 2.6K
10:17 153.64 153.69 153.64 153.69 2.2K
10:18 153.67 153.72 153.67 153.72 1.2K
10:19 153.57 153.71 153.57 153.71 2.8K
10:20 153.56 153.68 153.56 153.68 1.9K
10:21 153.79 153.79 153.79 153.79 1.2K
10:22 153.79 153.79 153.68 153.68 3.2K
10:23 153.72 153.85 153.60 153.71 6.1K
10:24 153.71 153.71 153.71 153.71 1.7K
10:25 153.69 153.70 153.43 153.52 9.4K
10:26 153.51 153.54 153.46 153.54 1.9K
10:27 153.52 153.81 153.52 153.81 5.4K
10:28 153.82 153.98 153.82 153.98 3.1K
10:29 153.99 154.16 153.99 154.16 3.1K
10:30 154.17 154.35 154.03 154.35 2.2K
10:31 154.21 154.21 153.94 153.94 10.2K
10:32 154.00 154.00 154.00 154.00 0.7K
10:33 153.91 153.91 153.85 153.89 2.9K
10:34 153.83 153.91 153.77 153.77 2.0K
10:35 153.82 153.82 153.74 153.74 1.0K
10:36 153.76 153.94 153.76 153.94 4.1K
10:37 153.87 153.92 153.74 153.87 5.6K
10:38 153.85 153.94 153.75 153.94 12.6K
10:39 154.06 154.09 154.04 154.09 1.0K
10:40 154.13 154.13 154.10 154.10 18.7K
10:41 154.08 154.28 154.08 154.24 23.4K
10:42 154.35 154.35 154.23 154.24 1.5K
10:43 154.27 154.33 154.22 154.33 5.3K
10:44 154.26 154.37 154.26 154.37 1.3K
10:45 154.29 154.47 154.29 154.47 2.9K
10:46 154.49 154.49 154.35 154.35 25.7K
10:47 154.30 154.30 154.30 154.30 0.6K
10:48 154.38 154.52 154.38 154.52 1.4K
10:49 154.48 154.66 154.48 154.57 2.2K
10:50 154.62 154.62 154.59 154.59 3.3K
10:51 154.71 154.71 154.71 154.71 1.1K
10:52 154.79 154.81 154.79 154.81 1.9K
10:53 154.73 154.90 154.73 154.90 4.4K
10:54 154.91 155.00 154.82 154.82 6.4K
10:55 154.69 154.82 154.69 154.82 5.1K
10:56 154.73 154.73 154.73 154.73 0.4K
10:57 154.73 154.76 154.53 154.65 5.5K
10:58 154.65 154.72 154.65 154.72 1.9K
10:59 154.95 154.98 154.86 154.92 3.3K
11:00 154.88 155.02 154.88 155.01 2.9K
11:01 154.93 155.06 154.93 155.06 3.1K
11:02 155.05 155.05 155.03 155.03 2.4K
11:03 154.95 155.06 154.95 155.06 2.7K
11:04 155.06 155.06 155.06 155.06 0.4K
11:05 155.09 155.09 155.07 155.07 2.0K
11:06 155.12 155.15 155.03 155.09 30.4K
11:07 155.15 155.16 155.03 155.09 3.6K
11:08 155.09 155.12 155.05 155.05 8.6K
11:09 155.05 155.26 155.05 155.13 5.4K
11:10 155.25 155.29 155.23 155.23 16.4K
11:11 155.28 155.31 155.28 155.31 2.4K
11:12 155.30 155.31 155.14 155.14 8.3K
11:13 155.09 155.10 155.09 155.10 2.1K
11:14 155.09 155.09 155.01 155.01 8.2K
11:15 155.01 155.16 155.01 155.16 6.7K
11:16 155.04 155.11 155.03 155.06 7.6K
11:17 155.03 155.11 155.03 155.09 2.8K
11:18 155.02 155.02 154.92 154.93 9.2K
11:19 154.93 154.94 154.86 154.94 7.8K
11:20 154.94 155.02 154.91 154.99 4.6K
11:21 155.02 155.02 154.73 154.75 15.0K
11:22 154.75 154.77 154.75 154.77 1.1K
11:23 154.77 154.77 154.77 154.76 1.4K
11:24 154.77 154.77 154.77 154.77 1.1K
11:25 154.79 154.87 154.79 154.87 2.2K
11:26 154.79 154.79 154.78 154.78 3.1K
11:27 154.78 154.78 154.72 154.73 4.7K
11:28 154.57 154.64 154.55 154.64 3.9K
11:29 154.56 154.56 154.32 154.32 3.8K
11:30 154.56 154.56 154.35 154.39 5.8K
11:31 154.39 154.46 154.34 154.45 13.3K
11:32 154.37 154.54 154.37 154.54 6.4K
11:33 154.52 154.53 154.52 154.53 1.9K
11:34 154.65 154.65 154.60 154.60 0.8K
11:35 154.40 154.48 154.40 154.48 2.9K
11:36 154.49 154.49 154.49 154.49 1.3K
11:37 154.42 154.42 154.38 154.38 2.6K
11:38 154.40 154.40 154.34 154.34 1.5K
11:39 154.39 154.39 154.39 154.39 1.8K
11:40 154.44 154.44 154.39 154.39 1.5K
11:41 154.33 154.59 154.33 154.48 9.5K
11:42 154.58 154.58 154.58 154.58 1.2K
11:44 154.45 154.45 154.43 154.44 2.2K
11:45 154.44 154.44 154.44 154.44 1.7K
11:46 154.44 154.54 154.42 154.54 3.0K
11:47 154.58 154.69 154.58 154.59 2.7K
11:48 154.57 154.57 154.57 154.57 0.7K
11:49 154.54 154.54 154.32 154.32 6.6K
11:50 154.35 154.35 154.35 154.35 0.4K
11:51 154.36 154.36 154.36 154.35 1.0K
11:52 154.28 154.28 154.28 154.28 2.4K
11:54 154.40 154.40 154.12 154.12 1.4K
11:55 154.27 154.27 154.27 154.27 1.8K
11:56 154.58 154.58 154.47 154.47 5.6K
11:57 154.56 154.56 154.40 154.54 3.8K
11:58 154.55 154.55 154.41 154.48 6.3K
11:59 154.49 154.58 154.49 154.58 0.7K
12:00 154.55 154.55 154.40 154.55 1.7K
12:01 154.69 154.69 154.42 154.51 2.2K
12:02 154.45 154.55 154.45 154.53 2.6K
12:03 154.46 154.46 154.46 154.46 0.8K
12:04 154.47 154.47 154.41 154.41 2.9K
12:05 154.38 154.38 154.38 154.38 1.3K
12:07 154.44 154.65 154.44 154.64 6.3K
12:08 154.59 154.63 154.59 154.63 2.6K
12:09 154.64 154.64 154.50 154.50 1.9K
12:10 154.56 154.67 154.56 154.61 8.0K
12:11 154.61 154.61 154.36 154.39 13.1K
12:12 154.47 154.47 154.42 154.42 3.0K
12:13 154.43 154.43 154.43 154.43 0.9K
12:14 154.38 154.47 154.38 154.47 1.6K
12:15 154.39 154.39 154.39 154.39 0.6K
12:16 154.46 154.53 154.46 154.53 2.6K
12:17 154.54 154.54 154.54 154.54 1.4K
12:18 154.49 154.49 154.35 154.39 5.9K
12:19 154.39 154.44 154.39 154.39 2.3K
12:20 154.45 154.49 154.45 154.49 5.0K
12:21 154.49 154.60 154.49 154.57 6.8K
12:22 154.61 154.62 154.61 154.62 2.4K
12:23 154.62 154.72 154.62 154.72 3.8K
12:24 154.72 154.73 154.65 154.73 5.9K
12:25 154.81 154.81 154.62 154.62 3.0K
12:26 154.79 154.85 154.76 154.83 2.9K
12:27 154.83 154.87 154.83 154.86 3.2K
12:28 154.90 154.90 154.86 154.85 0.6K
12:29 154.86 154.86 154.80 154.80 1.5K
12:30 154.88 154.88 154.88 154.88 0.4K
12:31 154.91 154.92 154.91 154.92 1.5K
12:32 154.90 155.04 154.90 155.04 8.6K
12:33 155.04 155.04 155.04 155.04 1.3K
12:34 155.06 155.06 154.87 154.87 4.0K
12:35 154.94 154.95 154.87 154.95 1.1K
12:36 154.87 154.87 154.87 154.87 1.2K
12:37 154.90 154.90 154.90 154.90 0.6K
12:38 154.87 154.97 154.87 154.97 2.2K
12:39 155.03 155.03 155.03 155.03 13.9K
12:40 155.03 155.17 155.03 155.15 16.7K
12:41 155.15 155.16 155.15 155.16 1.5K
12:42 155.16 155.16 155.15 155.15 0.9K
12:43 155.15 155.15 155.15 155.15 1.7K
12:44 155.15 155.15 155.13 155.15 8.8K
12:45 155.22 155.24 155.22 155.24 3.4K
12:46 155.25 155.30 155.21 155.21 1.2K
12:47 155.25 155.50 155.24 155.40 27.5K
12:48 155.40 155.40 155.36 155.40 1.0K
12:49 155.27 155.37 155.27 155.37 4.3K
12:50 155.37 155.37 155.26 155.37 1.4K
12:51 155.37 155.37 155.28 155.28 1.3K
12:52 155.37 155.37 155.24 155.32 5.3K
12:53 155.33 155.35 155.33 155.35 2.1K
12:54 155.60 155.74 155.55 155.55 14.6K
12:55 155.68 155.68 155.55 155.55 1.9K
12:56 155.64 155.64 155.57 155.57 1.5K
12:57 155.49 155.49 155.49 155.49 1.1K
12:58 155.57 155.57 155.48 155.48 2.0K
12:59 155.45 155.48 155.40 155.40 7.8K
13:00 155.45 155.45 155.42 155.42 2.9K
13:01 155.42 155.50 155.42 155.50 1.5K
13:02 155.66 155.66 155.55 155.56 25.2K
13:03 155.56 155.63 155.55 155.63 0.7K
13:04 155.56 155.72 155.56 155.72 35.2K
13:05 155.72 155.72 155.59 155.59 4.7K
13:06 155.62 155.62 155.50 155.50 1.3K
13:07 155.66 155.66 155.55 155.55 0.9K
13:08 155.52 155.54 155.52 155.54 1.7K
13:09 155.48 155.49 155.48 155.49 1.2K
13:10 155.52 155.57 155.52 155.57 1.8K
13:11 155.60 155.60 155.54 155.54 1.5K
13:12 155.49 155.53 155.46 155.53 4.7K
13:13 155.66 155.66 155.52 155.61 6.5K
13:14 155.59 155.64 155.58 155.64 2.0K
13:15 155.63 155.67 155.57 155.67 2.6K
13:16 155.67 155.67 155.67 155.67 1.7K
13:17 155.64 155.64 155.64 155.64 0.6K
13:18 155.70 155.70 155.64 155.70 0.8K
13:19 155.64 155.64 155.58 155.58 3.6K
13:20 155.60 155.67 155.59 155.59 2.8K
13:21 155.57 155.57 155.57 155.57 0.9K
13:22 155.61 155.64 155.61 155.64 3.0K
13:23 155.69 155.69 155.63 155.63 0.3K
13:24 155.63 155.63 155.62 155.62 4.8K
13:25 155.77 155.77 155.77 155.77 0.2K
13:26 155.72 155.73 155.69 155.69 4.6K
13:27 155.69 155.69 155.68 155.68 1.5K
13:28 155.68 155.68 155.68 155.68 0.7K
13:29 155.68 155.68 155.64 155.64 4.3K
13:31 155.63 155.70 155.63 155.69 3.0K
13:32 155.78 155.78 155.69 155.71 4.9K
13:33 155.77 155.77 155.77 155.77 1.4K
13:34 155.81 155.81 155.78 155.78 2.8K
13:35 155.78 155.78 155.75 155.75 2.4K
13:36 155.81 155.83 155.79 155.83 3.7K
13:37 155.83 155.91 155.83 155.91 4.2K
13:38 155.82 155.82 155.81 155.81 4.1K
13:39 155.81 155.82 155.81 155.82 0.9K
13:40 155.82 155.84 155.82 155.84 3.3K
13:41 155.86 155.90 155.86 155.90 1.6K
13:42 155.91 155.94 155.88 155.94 7.3K
13:43 155.94 156.04 155.94 156.04 5.0K
13:44 156.01 156.05 156.01 156.05 1.5K
13:45 156.04 156.04 155.85 155.85 13.0K
13:46 155.86 155.86 155.83 155.83 0.4K
13:47 155.86 155.91 155.86 155.91 1.4K
13:48 155.92 155.99 155.92 155.99 1.8K
13:49 155.92 155.99 155.92 155.99 1.7K
13:50 156.00 156.00 155.92 155.92 2.5K
13:51 155.93 155.94 155.89 155.94 2.2K
13:52 155.95 156.03 155.93 155.96 4.0K
13:53 155.96 155.98 155.94 155.98 2.9K
13:54 155.95 155.98 155.91 155.91 3.0K
13:55 155.94 155.94 155.88 155.88 2.9K
13:56 155.87 155.87 155.87 155.87 0.4K
13:57 155.90 155.92 155.85 155.92 3.6K
13:58 155.98 155.98 155.96 155.96 1.4K
13:59 155.94 155.97 155.90 155.92 5.2K
14:00 155.93 155.93 155.92 155.92 2.4K
14:01 155.97 156.00 155.97 156.00 0.9K
14:02 155.97 155.97 155.97 155.97 0.6K
14:03 155.99 155.99 155.93 155.93 2.8K
14:04 155.95 155.95 155.92 155.92 2.4K
14:05 155.90 155.92 155.87 155.87 2.7K
14:06 155.86 155.88 155.70 155.70 8.9K
14:07 155.75 155.75 155.75 155.75 0.8K
14:08 155.78 155.78 155.68 155.68 3.4K
14:09 155.71 155.71 155.68 155.68 3.9K
14:10 155.69 155.69 155.66 155.66 1.4K
14:11 155.69 155.69 155.61 155.63 6.8K
14:12 155.75 155.79 155.75 155.77 1.1K
14:13 155.75 155.81 155.75 155.79 3.6K
14:14 155.85 155.85 155.82 155.85 1.0K
14:15 155.85 155.85 155.81 155.81 1.8K
14:16 155.84 155.87 155.83 155.84 14.5K
14:17 155.82 155.87 155.82 155.87 2.9K
14:18 155.87 155.87 155.74 155.74 4.8K
14:19 155.73 155.77 155.72 155.72 5.8K
14:20 155.55 155.63 155.55 155.63 0.9K
14:21 155.64 155.65 155.59 155.59 2.9K
14:22 155.55 155.55 155.55 155.55 0.9K
14:23 155.58 155.58 155.58 155.58 0.4K
14:24 155.52 155.56 155.52 155.56 1.0K
14:25 155.55 155.55 155.37 155.48 7.3K
14:26 155.42 155.45 155.42 155.45 0.8K
14:27 155.45 155.45 155.45 155.45 1.8K
14:28 155.44 155.47 155.44 155.47 0.7K
14:29 155.44 155.44 155.44 155.44 0.4K
14:30 155.45 155.45 155.35 155.35 3.1K
14:31 155.35 155.35 155.34 155.34 2.7K
14:34 155.35 155.47 155.35 155.47 4.2K
14:35 155.47 155.47 155.47 155.47 1.3K
14:36 155.41 155.43 155.40 155.43 1.1K
14:37 155.46 155.46 155.46 155.46 0.5K
14:38 155.43 155.43 155.42 155.42 1.1K
14:39 155.43 155.43 155.36 155.36 3.5K
14:40 155.33 155.33 155.33 155.32 1.3K
14:41 155.30 155.31 155.30 155.31 1.7K
14:42 155.27 155.27 155.25 155.25 1.7K
14:43 155.25 155.25 155.25 155.25 0.9K
14:44 155.25 155.25 155.25 155.25 0.2K
14:45 155.26 155.35 155.26 155.34 2.9K
14:46 155.34 155.34 155.23 155.23 1.8K
14:47 155.21 155.23 155.21 155.23 5.3K
14:48 155.12 155.12 155.12 155.12 1.3K
14:49 155.12 155.12 155.08 155.08 2.5K
14:50 155.00 155.00 154.93 154.93 1.5K
14:51 154.94 155.16 154.94 155.16 8.8K
14:52 155.18 155.18 155.18 155.18 1.1K
14:54 155.19 155.19 155.15 155.16 1.1K
14:55 155.19 155.19 155.19 155.19 1.3K
14:56 155.20 155.20 155.20 155.20 1.2K
14:57 155.23 155.23 155.12 155.12 4.1K
14:58 155.13 155.13 155.03 155.03 4.4K
14:59 154.98 155.01 154.98 155.01 3.4K
15:00 155.01 155.07 155.01 155.07 2.1K
15:01 155.04 155.08 155.04 155.07 0.9K
15:02 155.04 155.17 155.04 155.17 5.6K
15:03 155.15 155.15 155.13 155.13 1.8K
15:04 155.11 155.16 155.11 155.16 1.3K
15:05 155.20 155.30 155.20 155.30 2.5K
15:06 155.36 155.36 155.36 155.36 1.0K
15:07 155.49 155.49 155.44 155.44 1.5K
15:08 155.39 155.39 155.29 155.29 4.3K
15:09 155.27 155.30 155.25 155.25 2.4K
15:10 155.24 155.27 155.24 155.27 1.3K
15:11 155.25 155.25 155.25 155.25 1.1K
15:12 155.22 155.26 155.22 155.26 3.3K
15:13 155.24 155.28 155.23 155.28 1.4K
15:14 155.25 155.30 155.25 155.30 1.6K
15:15 155.32 155.33 155.32 155.33 1.1K
15:16 155.33 155.36 155.33 155.35 1.6K
15:17 155.39 155.42 155.38 155.42 2.3K
15:18 155.41 155.41 155.41 155.41 3.0K
15:19 155.42 155.42 155.42 155.42 0.2K
15:20 155.40 155.47 155.40 155.47 3.0K
15:21 155.42 155.46 155.42 155.46 4.7K
15:22 155.46 155.46 155.44 155.44 2.9K
15:23 155.47 155.47 155.44 155.47 1.6K
15:24 155.47 155.47 155.45 155.45 1.4K
15:25 155.45 155.48 155.30 155.29 9.4K
15:26 155.30 155.35 155.25 155.32 4.0K
15:27 155.33 155.33 155.31 155.31 5.7K
15:28 155.34 155.45 155.30 155.30 4.6K
15:29 155.24 155.42 155.24 155.42 10.1K
15:30 155.51 155.51 155.51 155.51 1.3K
15:31 155.55 155.58 155.55 155.58 2.0K
15:32 155.55 155.59 155.55 155.59 2.2K
15:33 155.60 155.62 155.59 155.59 1.9K
15:34 155.59 155.59 155.45 155.45 13.1K
15:35 155.45 155.51 155.44 155.50 2.3K
15:36 155.45 155.50 155.45 155.46 2.4K
15:37 155.45 155.49 155.45 155.46 2.8K
15:38 155.45 155.45 155.45 155.45 1.9K
15:39 155.45 155.48 155.44 155.44 4.6K
15:40 155.42 155.52 155.42 155.52 7.5K
15:41 155.53 155.56 155.52 155.51 3.1K
15:42 155.55 155.55 155.51 155.51 1.9K
15:43 155.50 155.54 155.49 155.54 6.6K
15:44 155.55 155.59 155.55 155.55 4.5K
15:45 155.59 155.62 155.58 155.57 3.6K
15:46 155.58 155.60 155.53 155.60 2.1K
15:47 155.59 155.63 155.56 155.63 7.0K
15:48 155.60 155.65 155.60 155.65 4.2K
15:49 155.62 155.62 155.56 155.56 12.9K
15:50 155.52 155.52 155.40 155.43 11.9K
15:51 155.43 155.48 155.40 155.40 14.0K
15:52 155.41 155.41 155.37 155.37 4.8K
15:53 155.36 155.41 155.33 155.38 8.8K
15:54 155.41 155.73 155.41 155.69 17.1K
15:55 155.60 155.60 155.52 155.60 14.6K
15:56 155.61 155.64 155.57 155.60 7.2K
15:57 155.53 155.53 155.32 155.48 44.8K
15:58 155.52 155.60 155.49 155.60 36.2K
15:59 155.56 155.64 155.53 155.59 662.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据