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 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 1.4K |
| 09:01 | 9,125.00 | 9,165.00 | 9,125.00 | 9,165.00 | 1.1K |
| 09:02 | 9,160.00 | 9,160.00 | 9,145.00 | 9,145.00 | 0.3K |
| 09:03 | 9,125.00 | 9,145.00 | 9,125.00 | 9,145.00 | 0.3K |
| 09:04 | 9,145.00 | 9,150.00 | 9,145.00 | 9,150.00 | 0.2K |
| 09:05 | 9,160.00 | 9,165.00 | 9,160.00 | 9,165.00 | 0.2K |
| 09:06 | 9,160.00 | 9,175.00 | 9,160.00 | 9,175.00 | 0.0K |
| 09:07 | 9,180.00 | 9,180.00 | 9,165.00 | 9,165.00 | 0.1K |
| 09:08 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 09:09 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.4K |
| 09:10 | 9,165.00 | 9,170.00 | 9,165.00 | 9,170.00 | 0.0K |
| 09:11 | 9,180.00 | 9,190.00 | 9,175.00 | 9,175.00 | 0.0K |
| 09:12 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.2K |
| 09:13 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.5K |
| 09:14 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.3K |
| 09:15 | 9,195.00 | 9,205.00 | 9,195.00 | 9,205.00 | 0.4K |
| 09:16 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0.1K |
| 09:17 | 9,235.00 | 9,235.00 | 9,225.00 | 9,225.00 | 3.8K |
| 09:18 | 9,215.00 | 9,235.00 | 9,215.00 | 9,235.00 | 1.4K |
| 09:19 | 9,215.00 | 9,215.00 | 9,210.00 | 9,210.00 | 0.8K |
| 09:20 | 9,220.00 | 9,220.00 | 9,210.00 | 9,210.00 | 1.0K |
| 09:21 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.0K |
| 09:22 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.3K |
| 09:23 | 9,205.00 | 9,215.00 | 9,205.00 | 9,215.00 | 0.2K |
| 09:24 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.2K |
| 09:25 | 9,205.00 | 9,205.00 | 9,200.00 | 9,205.00 | 0.1K |
| 09:26 | 9,205.00 | 9,215.00 | 9,205.00 | 9,215.00 | 0.5K |
| 09:27 | 9,215.00 | 9,215.00 | 9,210.00 | 9,210.00 | 0.0K |
| 09:28 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.3K |
| 09:29 | 9,190.00 | 9,195.00 | 9,185.00 | 9,185.00 | 0.2K |
| 09:30 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.0K |
| 09:31 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.2K |
| 09:32 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 09:33 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.0K |
| 09:34 | 9,210.00 | 9,215.00 | 9,210.00 | 9,215.00 | 0.1K |
| 09:35 | 9,205.00 | 9,215.00 | 9,205.00 | 9,215.00 | 0.4K |
| 09:36 | 9,220.00 | 9,220.00 | 9,205.00 | 9,220.00 | 0.2K |
| 09:37 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0.0K |
| 09:38 | 9,215.00 | 9,220.00 | 9,210.00 | 9,220.00 | 0.7K |
| 09:39 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.1K |
| 09:40 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.0K |
| 09:43 | 9,210.00 | 9,210.00 | 9,200.00 | 9,200.00 | 0.3K |
| 09:46 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.5K |
| 09:47 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0.0K |
| 09:48 | 9,230.00 | 9,235.00 | 9,230.00 | 9,235.00 | 0.0K |
| 09:49 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 0.3K |
| 09:50 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 0.0K |
| 09:52 | 9,235.00 | 9,235.00 | 9,230.00 | 9,235.00 | 0.1K |
| 09:53 | 9,230.00 | 9,230.00 | 9,220.00 | 9,220.00 | 0.3K |
| 09:57 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.2K |
| 09:58 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 0.2K |
| 09:59 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 10:00 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.6K |
| 10:02 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 10:04 | 9,215.00 | 9,225.00 | 9,215.00 | 9,225.00 | 0.5K |
| 10:05 | 9,230.00 | 9,250.00 | 9,230.00 | 9,250.00 | 3.2K |
| 10:06 | 9,255.00 | 9,260.00 | 9,255.00 | 9,260.00 | 1.7K |
| 10:07 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0.3K |
| 10:08 | 9,260.00 | 9,270.00 | 9,260.00 | 9,270.00 | 0.4K |
| 10:09 | 9,295.00 | 9,295.00 | 9,295.00 | 9,295.00 | 0.0K |
| 10:10 | 9,295.00 | 9,295.00 | 9,295.00 | 9,295.00 | 0.6K |
| 10:11 | 9,295.00 | 9,295.00 | 9,290.00 | 9,295.00 | 4.8K |
| 10:12 | 9,295.00 | 9,295.00 | 9,285.00 | 9,295.00 | 0.7K |
| 10:13 | 9,295.00 | 9,295.00 | 9,290.00 | 9,290.00 | 1.9K |
| 10:14 | 9,290.00 | 9,300.00 | 9,290.00 | 9,295.00 | 0.2K |
| 10:15 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 0.8K |
| 10:16 | 9,280.00 | 9,285.00 | 9,275.00 | 9,285.00 | 3.8K |
| 10:17 | 9,285.00 | 9,290.00 | 9,285.00 | 9,290.00 | 0.0K |
| 10:18 | 9,290.00 | 9,290.00 | 9,285.00 | 9,285.00 | 0.0K |
| 10:19 | 9,295.00 | 9,295.00 | 9,295.00 | 9,295.00 | 0.0K |
| 10:20 | 9,280.00 | 9,280.00 | 9,265.00 | 9,270.00 | 0.9K |
| 10:21 | 9,270.00 | 9,270.00 | 9,255.00 | 9,265.00 | 0.6K |
| 10:22 | 9,265.00 | 9,265.00 | 9,255.00 | 9,255.00 | 0.5K |
| 10:23 | 9,250.00 | 9,255.00 | 9,250.00 | 9,255.00 | 0.7K |
| 10:24 | 9,250.00 | 9,250.00 | 9,235.00 | 9,250.00 | 1.7K |
| 10:25 | 9,245.00 | 9,245.00 | 9,230.00 | 9,240.00 | 0.2K |
| 10:26 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 0.7K |
| 10:28 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0.3K |
| 10:29 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0.2K |
| 10:30 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.0K |
| 10:32 | 9,245.00 | 9,255.00 | 9,245.00 | 9,255.00 | 0.1K |
| 10:33 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.0K |
| 10:34 | 9,240.00 | 9,245.00 | 9,240.00 | 9,245.00 | 0.0K |
| 10:35 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0.1K |
| 10:36 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0.3K |
| 10:37 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0.7K |
| 10:38 | 9,255.00 | 9,270.00 | 9,255.00 | 9,270.00 | 0.6K |
| 10:40 | 9,275.00 | 9,290.00 | 9,275.00 | 9,290.00 | 0.0K |
| 10:41 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.1K |
| 10:43 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.0K |
| 10:44 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.5K |
| 10:45 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 0.0K |
| 10:46 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.0K |
| 10:48 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.2K |
| 10:50 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.0K |
| 10:52 | 9,285.00 | 9,285.00 | 9,280.00 | 9,280.00 | 0.3K |
| 10:53 | 9,275.00 | 9,275.00 | 9,270.00 | 9,270.00 | 0.1K |
| 10:54 | 9,265.00 | 9,265.00 | 9,255.00 | 9,255.00 | 0.3K |
| 10:56 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 0.3K |
| 10:57 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 10:58 | 9,280.00 | 9,285.00 | 9,280.00 | 9,285.00 | 0.0K |
| 10:59 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0.2K |
| 11:00 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 0.0K |
| 11:01 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 11:02 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.2K |
| 11:03 | 9,265.00 | 9,265.00 | 9,260.00 | 9,260.00 | 0.1K |
| 11:04 | 9,262.00 | 9,262.00 | 9,262.00 | 9,262.00 | 0.1K |
| 11:08 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0.0K |
| 11:09 | 9,255.00 | 9,255.00 | 9,250.00 | 9,250.00 | 0.1K |
| 11:11 | 9,252.00 | 9,252.00 | 9,252.00 | 9,252.00 | 0.0K |
| 11:12 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.1K |
| 11:13 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.1K |
| 11:14 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.1K |
| 11:15 | 9,245.00 | 9,255.00 | 9,245.00 | 9,255.00 | 0.5K |
| 11:17 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.0K |
| 11:19 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.1K |
| 11:20 | 9,240.00 | 9,245.00 | 9,240.00 | 9,245.00 | 2.3K |
| 11:21 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0.0K |
| 11:22 | 9,235.00 | 9,235.00 | 9,235.00 | 9,235.00 | 0.2K |
| 11:24 | 9,230.00 | 9,230.00 | 9,230.00 | 9,230.00 | 0.0K |
| 11:25 | 9,225.00 | 9,230.00 | 9,225.00 | 9,230.00 | 1.8K |
| 11:26 | 9,230.00 | 9,245.00 | 9,230.00 | 9,245.00 | 0.0K |
| 11:30 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0.0K |
| 11:31 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 0.0K |
| 11:32 | 9,245.00 | 9,245.00 | 9,235.00 | 9,235.00 | 0.0K |
| 11:35 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 0.1K |
| 11:36 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.0K |
| 11:37 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.0K |
| 11:38 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 0.1K |
| 11:39 | 9,210.00 | 9,210.00 | 9,200.00 | 9,200.00 | 0.6K |
| 11:42 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.0K |
| 11:44 | 9,195.00 | 9,195.00 | 9,185.00 | 9,185.00 | 0.5K |
| 11:45 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.1K |
| 11:47 | 9,185.00 | 9,200.00 | 9,185.00 | 9,200.00 | 0.0K |
| 11:48 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0.5K |
| 11:51 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.0K |
| 11:53 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.1K |
| 11:56 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.2K |
| 12:00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.2K |
| 12:02 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 12:07 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.2K |
| 12:08 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.1K |
| 12:09 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.1K |
| 12:15 | 9,180.00 | 9,180.00 | 9,175.00 | 9,175.00 | 0.1K |
| 12:16 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0K |
| 12:20 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0K |
| 12:23 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 12:24 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 1.3K |
| 12:26 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0K |
| 12:27 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0K |
| 12:28 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.1K |
| 12:30 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.1K |
| 12:33 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.1K |
| 12:34 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.1K |
| 12:35 | 9,160.00 | 9,160.00 | 9,155.00 | 9,155.00 | 0.8K |
| 12:36 | 9,155.00 | 9,155.00 | 9,135.00 | 9,135.00 | 6.0K |
| 12:37 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 1.5K |
| 12:42 | 9,142.00 | 9,142.00 | 9,142.00 | 9,142.00 | 0.0K |
| 12:43 | 9,140.00 | 9,140.00 | 9,135.00 | 9,135.00 | 3.0K |
| 12:44 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.4K |
| 12:45 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 12:46 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.1K |
| 12:47 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.3K |
| 12:50 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.3K |
| 12:51 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.1K |
| 12:56 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.2K |
| 13:03 | 9,145.00 | 9,165.00 | 9,145.00 | 9,165.00 | 0.8K |
| 13:06 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.5K |
| 13:07 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 13:10 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 1.0K |
| 13:12 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 13:13 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.1K |
| 13:19 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.2K |
| 13:20 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.0K |
| 13:21 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.0K |
| 13:22 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.6K |
| 13:25 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.1K |
| 13:26 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.0K |
| 13:28 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 13:34 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.5K |
| 13:40 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.1K |
| 13:46 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 13:49 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.2K |
| 13:51 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 0.0K |
| 13:58 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 14:00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 14:03 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.1K |
| 14:06 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 14:15 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0K |
| 14:18 | 9,165.00 | 9,165.00 | 9,160.00 | 9,160.00 | 0.0K |
| 14:19 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.3K |
| 14:25 | 9,162.00 | 9,162.00 | 9,162.00 | 9,162.00 | 0.2K |
| 14:31 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.4K |
| 14:34 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.2K |
| 14:39 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.0K |
| 14:43 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.1K |
| 14:44 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.0K |
| 14:47 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 14:48 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 14:51 | 9,170.00 | 9,170.00 | 9,155.00 | 9,155.00 | 0.3K |
| 14:55 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.1K |
| 15:02 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 15:03 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.1K |
| 15:04 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 15:07 | 9,160.00 | 9,160.00 | 9,150.00 | 9,160.00 | 0.7K |
| 15:09 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 1.0K |
| 15:11 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 15:15 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.7K |
| 15:16 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 15:17 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.3K |
| 15:18 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.1K |
| 15:29 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 0.3K |