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 | 10,500.00 | 10,520.00 | 10,490.00 | 10,520.00 | 1.2K |
| 09:01 | 10,490.00 | 10,510.00 | 10,460.00 | 10,480.00 | 2.1K |
| 09:02 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.8K |
| 09:03 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 09:04 | 10,525.00 | 10,535.00 | 10,525.00 | 10,535.00 | 0.2K |
| 09:05 | 10,535.00 | 10,565.00 | 10,535.00 | 10,565.00 | 0.2K |
| 09:06 | 10,565.00 | 10,600.00 | 10,565.00 | 10,600.00 | 1.0K |
| 09:07 | 10,600.00 | 10,610.00 | 10,590.00 | 10,610.00 | 23.9K |
| 09:08 | 10,610.00 | 10,610.00 | 10,585.00 | 10,585.00 | 0.5K |
| 09:09 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 1.7K |
| 09:10 | 10,575.00 | 10,575.00 | 10,570.00 | 10,570.00 | 0.5K |
| 09:11 | 10,565.00 | 10,565.00 | 10,560.00 | 10,560.00 | 0.2K |
| 09:13 | 10,545.00 | 10,545.00 | 10,520.00 | 10,520.00 | 2.4K |
| 09:14 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0.5K |
| 09:15 | 10,530.00 | 10,540.00 | 10,530.00 | 10,540.00 | 0.1K |
| 09:16 | 10,555.00 | 10,570.00 | 10,545.00 | 10,570.00 | 0.5K |
| 09:17 | 10,570.00 | 10,570.00 | 10,560.00 | 10,560.00 | 0.2K |
| 09:18 | 10,545.00 | 10,545.00 | 10,530.00 | 10,530.00 | 1.2K |
| 09:19 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 2.4K |
| 09:20 | 10,530.00 | 10,530.00 | 10,520.00 | 10,520.00 | 0.2K |
| 09:22 | 10,520.00 | 10,520.00 | 10,505.00 | 10,505.00 | 2.2K |
| 09:23 | 10,505.00 | 10,525.00 | 10,505.00 | 10,525.00 | 0.0K |
| 09:24 | 10,505.00 | 10,520.00 | 10,500.00 | 10,500.00 | 0.2K |
| 09:25 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 0.0K |
| 09:27 | 10,495.00 | 10,495.00 | 10,485.00 | 10,485.00 | 8.5K |
| 09:28 | 10,530.00 | 10,530.00 | 10,510.00 | 10,510.00 | 3.0K |
| 09:30 | 10,555.00 | 10,555.00 | 10,555.00 | 10,555.00 | 0.1K |
| 09:31 | 10,565.00 | 10,575.00 | 10,565.00 | 10,575.00 | 0.1K |
| 09:32 | 10,555.00 | 10,590.00 | 10,555.00 | 10,590.00 | 0.8K |
| 09:33 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.3K |
| 09:34 | 10,585.00 | 10,585.00 | 10,560.00 | 10,560.00 | 0.1K |
| 09:35 | 10,550.00 | 10,550.00 | 10,530.00 | 10,530.00 | 23.4K |
| 09:36 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 09:37 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.3K |
| 09:38 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.0K |
| 09:39 | 10,515.00 | 10,515.00 | 10,500.00 | 10,500.00 | 0.2K |
| 09:40 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 0.0K |
| 09:41 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 0.0K |
| 09:42 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:43 | 10,500.00 | 10,500.00 | 10,485.00 | 10,485.00 | 0.0K |
| 09:44 | 10,485.00 | 10,485.00 | 10,475.00 | 10,475.00 | 0.1K |
| 09:45 | 10,470.00 | 10,470.00 | 10,445.00 | 10,445.00 | 0.4K |
| 09:46 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.3K |
| 09:48 | 10,420.00 | 10,425.00 | 10,420.00 | 10,425.00 | 0.3K |
| 09:49 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.1K |
| 09:50 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.2K |
| 09:51 | 10,450.00 | 10,455.00 | 10,450.00 | 10,455.00 | 1.0K |
| 09:52 | 10,462.00 | 10,475.00 | 10,462.00 | 10,475.00 | 0.1K |
| 09:54 | 10,475.00 | 10,475.00 | 10,460.00 | 10,460.00 | 0.0K |
| 09:55 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 09:56 | 10,460.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.0K |
| 09:57 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.0K |
| 09:58 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 0.1K |
| 09:59 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 1.1K |
| 10:08 | 10,430.00 | 10,430.00 | 10,425.00 | 10,425.00 | 1.1K |
| 10:10 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 1.0K |
| 10:11 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:12 | 10,435.00 | 10,435.00 | 10,420.00 | 10,420.00 | 0.1K |
| 10:14 | 10,435.00 | 10,435.00 | 10,435.00 | 10,435.00 | 0.0K |
| 10:15 | 10,435.00 | 10,445.00 | 10,435.00 | 10,445.00 | 0.0K |
| 10:16 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:17 | 10,440.00 | 10,440.00 | 10,430.00 | 10,435.00 | 0.1K |
| 10:18 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:19 | 10,420.00 | 10,440.00 | 10,420.00 | 10,440.00 | 0.0K |
| 10:20 | 10,430.00 | 10,430.00 | 10,420.00 | 10,430.00 | 0.2K |
| 10:21 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 10:22 | 10,425.00 | 10,425.00 | 10,425.00 | 10,425.00 | 0.0K |
| 10:23 | 10,420.00 | 10,420.00 | 10,410.00 | 10,410.00 | 0.5K |
| 10:27 | 10,410.00 | 10,420.00 | 10,410.00 | 10,420.00 | 0.0K |
| 10:28 | 10,420.00 | 10,420.00 | 10,400.00 | 10,400.00 | 0.2K |
| 10:29 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 10:30 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 0.0K |
| 10:31 | 10,400.00 | 10,400.00 | 10,390.00 | 10,390.00 | 1.2K |
| 10:32 | 10,385.00 | 10,385.00 | 10,370.00 | 10,370.00 | 0.1K |
| 10:33 | 10,385.00 | 10,385.00 | 10,360.00 | 10,375.00 | 0.3K |
| 10:34 | 10,370.00 | 10,370.00 | 10,360.00 | 10,370.00 | 0.0K |
| 10:35 | 10,360.00 | 10,370.00 | 10,355.00 | 10,355.00 | 0.5K |
| 10:36 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 4.5K |
| 10:37 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.0K |
| 10:38 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.1K |
| 10:39 | 10,340.00 | 10,350.00 | 10,340.00 | 10,340.00 | 1.2K |
| 10:40 | 10,345.00 | 10,345.00 | 10,335.00 | 10,335.00 | 0.0K |
| 10:42 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 15.2K |
| 10:43 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 4.0K |
| 10:44 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 10:48 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 1.0K |
| 10:49 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.0K |
| 10:50 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.1K |
| 10:51 | 10,345.00 | 10,345.00 | 10,340.00 | 10,340.00 | 0.0K |
| 10:52 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.2K |
| 10:55 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.1K |
| 10:58 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.8K |
| 11:03 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.0K |
| 11:04 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.1K |
| 11:06 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.0K |
| 11:07 | 10,355.00 | 10,360.00 | 10,355.00 | 10,360.00 | 0.5K |
| 11:08 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 0.1K |
| 11:09 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0K |
| 11:14 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.0K |
| 11:17 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.1K |
| 11:18 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0K |
| 11:19 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0K |
| 11:21 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.0K |
| 11:22 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.0K |
| 11:23 | 10,365.00 | 10,365.00 | 10,360.00 | 10,360.00 | 0.0K |
| 11:24 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 0.4K |
| 11:29 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.2K |
| 11:33 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 0.0K |
| 11:36 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.0K |
| 11:40 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.0K |
| 11:46 | 10,410.00 | 10,410.00 | 10,405.00 | 10,405.00 | 0.0K |
| 11:50 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.2K |
| 11:52 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 0.1K |
| 11:56 | 10,385.00 | 10,385.00 | 10,380.00 | 10,380.00 | 0.1K |
| 11:57 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0K |
| 12:02 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 0.0K |
| 12:04 | 10,385.00 | 10,385.00 | 10,385.00 | 10,385.00 | 0.0K |
| 12:06 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.2K |
| 12:15 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.0K |
| 12:16 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.2K |
| 12:17 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.0K |
| 12:21 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 0.1K |
| 12:26 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0K |
| 12:27 | 10,365.00 | 10,365.00 | 10,365.00 | 10,365.00 | 0.0K |
| 12:28 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 0.0K |
| 12:34 | 10,380.00 | 10,380.00 | 10,375.00 | 10,375.00 | 0.2K |
| 12:36 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 0.0K |
| 12:37 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.3K |
| 12:38 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.1K |
| 12:39 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0K |
| 12:40 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 0.0K |
| 12:41 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.1K |
| 12:42 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.0K |
| 12:44 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.1K |
| 12:45 | 10,340.00 | 10,340.00 | 10,335.00 | 10,335.00 | 0.8K |
| 12:49 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.2K |
| 12:50 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.0K |
| 12:52 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.0K |
| 12:53 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.1K |
| 12:54 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.1K |
| 12:56 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.6K |
| 12:57 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 1.0K |
| 12:58 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.3K |
| 12:59 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 4.6K |
| 13:10 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 13:11 | 10,340.00 | 10,340.00 | 10,335.00 | 10,335.00 | 0.5K |
| 13:14 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.1K |
| 13:15 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.1K |
| 13:17 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.0K |
| 13:19 | 10,320.00 | 10,320.00 | 10,315.00 | 10,315.00 | 0.1K |
| 13:21 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.0K |
| 13:22 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.2K |
| 13:27 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.5K |
| 13:28 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 13:30 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.1K |
| 13:31 | 10,335.00 | 10,355.00 | 10,335.00 | 10,355.00 | 0.1K |
| 13:36 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.3K |
| 13:37 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 0.0K |
| 13:43 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 3.9K |
| 13:45 | 10,355.00 | 10,355.00 | 10,345.00 | 10,345.00 | 0.0K |
| 13:46 | 10,345.00 | 10,345.00 | 10,345.00 | 10,345.00 | 0.0K |
| 13:51 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 13:52 | 10,340.00 | 10,340.00 | 10,335.00 | 10,335.00 | 0.3K |
| 13:53 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 3.9K |
| 13:58 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.0K |
| 13:59 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.0K |
| 14:02 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.0K |
| 14:03 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 1.0K |
| 14:05 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.2K |
| 14:06 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.4K |
| 14:09 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 0.1K |
| 14:10 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 0.0K |
| 14:11 | 10,335.00 | 10,335.00 | 10,335.00 | 10,335.00 | 0.0K |
| 14:14 | 10,320.00 | 10,320.00 | 10,315.00 | 10,315.00 | 1.3K |
| 14:15 | 10,315.00 | 10,325.00 | 10,315.00 | 10,325.00 | 0.0K |
| 14:16 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 0.2K |
| 14:19 | 10,325.00 | 10,325.00 | 10,325.00 | 10,325.00 | 0.0K |
| 14:20 | 10,315.00 | 10,315.00 | 10,315.00 | 10,315.00 | 0.0K |
| 14:21 | 10,315.00 | 10,315.00 | 10,310.00 | 10,310.00 | 1.7K |
| 14:22 | 10,310.00 | 10,310.00 | 10,305.00 | 10,305.00 | 1.0K |
| 14:23 | 10,305.00 | 10,305.00 | 10,300.00 | 10,300.00 | 0.4K |
| 14:25 | 10,305.00 | 10,305.00 | 10,305.00 | 10,305.00 | 0.0K |
| 14:26 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0K |
| 14:31 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.2K |
| 14:32 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.0K |
| 14:33 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.0K |
| 14:34 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.0K |
| 14:38 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.0K |
| 14:40 | 10,302.00 | 10,302.00 | 10,302.00 | 10,302.00 | 0.0K |
| 14:41 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0K |
| 14:44 | 10,305.00 | 10,305.00 | 10,305.00 | 10,305.00 | 0.1K |
| 14:45 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0K |
| 14:47 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0K |
| 14:48 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2.6K |
| 14:50 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 0.3K |
| 14:52 | 10,295.00 | 10,300.00 | 10,295.00 | 10,300.00 | 0.5K |
| 14:54 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.0K |
| 14:55 | 10,290.00 | 10,290.00 | 10,285.00 | 10,285.00 | 1.0K |
| 14:57 | 10,285.00 | 10,285.00 | 10,285.00 | 10,285.00 | 0.0K |
| 15:00 | 10,285.00 | 10,285.00 | 10,285.00 | 10,285.00 | 0.7K |
| 15:01 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.1K |
| 15:03 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 0.1K |
| 15:06 | 10,275.00 | 10,290.00 | 10,275.00 | 10,290.00 | 5.3K |
| 15:07 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.0K |
| 15:08 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 0.0K |
| 15:12 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 0.0K |
| 15:13 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.1K |
| 15:14 | 10,295.00 | 10,295.00 | 10,295.00 | 10,295.00 | 0.0K |
| 15:15 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 5.1K |
| 15:16 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.1K |
| 15:29 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.4K |