最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 0.1K |
| 09:01 | 10,100.00 | 10,100.00 | 10,045.00 | 10,045.00 | 0.0K |
| 09:02 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.3K |
| 09:03 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.6K |
| 09:04 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.0K |
| 09:06 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | 0.0K |
| 09:07 | 10,055.00 | 10,055.00 | 10,055.00 | 10,055.00 | 0.0K |
| 09:11 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.4K |
| 09:12 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.1K |
| 09:13 | 10,270.00 | 10,270.00 | 10,255.00 | 10,255.00 | 0.1K |
| 09:14 | 10,270.00 | 10,295.00 | 10,270.00 | 10,290.00 | 5.5K |
| 09:15 | 10,290.00 | 10,330.00 | 10,290.00 | 10,325.00 | 13.0K |
| 09:16 | 10,325.00 | 10,330.00 | 10,320.00 | 10,325.00 | 20.5K |
| 09:17 | 10,325.00 | 10,325.00 | 10,315.00 | 10,315.00 | 37.8K |
| 09:18 | 10,315.00 | 10,315.00 | 10,290.00 | 10,295.00 | 27.2K |
| 09:19 | 10,290.00 | 10,295.00 | 10,290.00 | 10,295.00 | 23.0K |
| 09:20 | 10,300.00 | 10,300.00 | 10,290.00 | 10,290.00 | 11.5K |
| 09:21 | 10,305.00 | 10,310.00 | 10,270.00 | 10,270.00 | 3.9K |
| 09:22 | 10,260.00 | 10,275.00 | 10,260.00 | 10,275.00 | 1.2K |
| 09:23 | 10,250.00 | 10,250.00 | 10,245.00 | 10,245.00 | 2.0K |
| 09:24 | 10,245.00 | 10,245.00 | 10,235.00 | 10,235.00 | 0.6K |
| 09:25 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.1K |
| 09:26 | 10,225.00 | 10,225.00 | 10,205.00 | 10,225.00 | 4.0K |
| 09:27 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 2.0K |
| 09:28 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.1K |
| 09:29 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.9K |
| 09:30 | 10,230.00 | 10,250.00 | 10,230.00 | 10,250.00 | 0.0K |
| 09:31 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 09:32 | 10,255.00 | 10,255.00 | 10,255.00 | 10,255.00 | 0.0K |
| 09:33 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0K |
| 09:34 | 10,230.00 | 10,230.00 | 10,225.00 | 10,225.00 | 0.2K |
| 09:35 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0K |
| 09:36 | 10,235.00 | 10,240.00 | 10,225.00 | 10,225.00 | 0.1K |
| 09:37 | 10,240.00 | 10,240.00 | 10,220.00 | 10,220.00 | 0.0K |
| 09:40 | 10,210.00 | 10,210.00 | 10,205.00 | 10,205.00 | 0.6K |
| 09:41 | 10,205.00 | 10,205.00 | 10,185.00 | 10,185.00 | 1.8K |
| 09:43 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0.0K |
| 09:44 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0.0K |
| 09:45 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1.0K |
| 09:47 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0.0K |
| 09:48 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.1K |
| 09:51 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.2K |
| 09:52 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 09:57 | 10,165.00 | 10,165.00 | 10,165.00 | 10,165.00 | 0.0K |
| 09:58 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.1K |
| 09:59 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.0K |
| 10:01 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.1K |
| 10:03 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.1K |
| 10:05 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 10:06 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 10:09 | 10,150.00 | 10,155.00 | 10,150.00 | 10,155.00 | 0.1K |
| 10:11 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.1K |
| 10:12 | 10,145.00 | 10,155.00 | 10,145.00 | 10,155.00 | 0.0K |
| 10:13 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 0.0K |
| 10:14 | 10,155.00 | 10,155.00 | 10,150.00 | 10,155.00 | 0.1K |
| 10:15 | 10,155.00 | 10,155.00 | 10,155.00 | 10,155.00 | 0.0K |
| 10:17 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0K |
| 10:18 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 0.0K |
| 10:19 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0.0K |
| 10:26 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0.0K |
| 10:27 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0.0K |
| 10:45 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.2K |
| 10:53 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0K |
| 10:56 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0K |
| 11:08 | 10,200.00 | 10,220.00 | 10,200.00 | 10,220.00 | 2.2K |
| 11:13 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 11:14 | 10,235.00 | 10,240.00 | 10,235.00 | 10,240.00 | 0.1K |
| 11:19 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0K |
| 11:21 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.0K |
| 11:25 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.0K |
| 11:26 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 11:27 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 11:31 | 10,245.00 | 10,250.00 | 10,245.00 | 10,250.00 | 0.2K |
| 11:38 | 10,235.00 | 10,235.00 | 10,235.00 | 10,235.00 | 0.2K |
| 11:39 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.1K |
| 11:40 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.0K |
| 11:46 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 1.0K |
| 11:50 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.3K |
| 11:57 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.3K |
| 11:59 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.0K |
| 12:05 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.1K |
| 12:08 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.0K |
| 12:09 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.0K |
| 12:15 | 10,235.00 | 10,235.00 | 10,235.00 | 10,235.00 | 5.2K |
| 12:20 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 1.0K |
| 12:26 | 10,235.00 | 10,235.00 | 10,235.00 | 10,235.00 | 0.0K |
| 12:29 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.1K |
| 12:32 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 2.9K |
| 12:34 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 12:43 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.0K |
| 12:47 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 13:01 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.0K |
| 13:02 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.1K |
| 13:03 | 10,220.00 | 10,220.00 | 10,210.00 | 10,220.00 | 0.1K |
| 13:04 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.2K |
| 13:08 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 0.0K |
| 13:09 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 0.0K |
| 13:11 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 0.0K |
| 13:17 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 0.0K |
| 13:18 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 0.0K |
| 13:22 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.0K |
| 13:39 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0.0K |
| 13:41 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.2K |
| 13:49 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 1.4K |
| 13:55 | 10,195.00 | 10,195.00 | 10,195.00 | 10,195.00 | 0.0K |
| 14:00 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.0K |
| 14:02 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.0K |
| 14:09 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.2K |
| 14:11 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0K |
| 14:16 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 0.1K |
| 14:48 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.0K |
| 14:55 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.5K |
| 14:57 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.1K |
| 14:59 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.2K |
| 15:00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.4K |
| 15:01 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 0.0K |
| 15:02 | 10,245.00 | 10,245.00 | 10,240.00 | 10,240.00 | 0.1K |
| 15:04 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.8K |
| 15:08 | 10,235.00 | 10,235.00 | 10,230.00 | 10,230.00 | 0.2K |
| 15:10 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 0.0K |
| 15:15 | 10,215.00 | 10,215.00 | 10,215.00 | 10,215.00 | 0.9K |
| 15:29 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 0.0K |