最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 8,885.00 | 8,890.00 | 8,885.00 | 8,890.00 | 0.0K |
| 09:01 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 2.5K |
| 09:02 | 8,995.00 | 9,010.00 | 8,995.00 | 9,010.00 | 0.7K |
| 09:03 | 9,055.00 | 9,055.00 | 9,055.00 | 9,055.00 | 1.0K |
| 09:04 | 9,060.00 | 9,060.00 | 9,055.00 | 9,055.00 | 0.1K |
| 09:05 | 9,080.00 | 9,085.00 | 9,080.00 | 9,085.00 | 1.0K |
| 09:06 | 9,100.00 | 9,105.00 | 9,100.00 | 9,105.00 | 0.1K |
| 09:07 | 9,115.00 | 9,145.00 | 9,115.00 | 9,145.00 | 0.8K |
| 09:08 | 9,145.00 | 9,165.00 | 9,145.00 | 9,165.00 | 2.3K |
| 09:09 | 9,150.00 | 9,155.00 | 9,145.00 | 9,145.00 | 3.0K |
| 09:10 | 9,165.00 | 9,180.00 | 9,160.00 | 9,180.00 | 0.9K |
| 09:11 | 9,182.00 | 9,195.00 | 9,165.00 | 9,165.00 | 1.5K |
| 09:12 | 9,180.00 | 9,180.00 | 9,155.00 | 9,155.00 | 1.8K |
| 09:13 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.2K |
| 09:14 | 9,170.00 | 9,195.00 | 9,170.00 | 9,195.00 | 1.0K |
| 09:15 | 9,210.00 | 9,235.00 | 9,210.00 | 9,235.00 | 1.8K |
| 09:16 | 9,240.00 | 9,245.00 | 9,230.00 | 9,230.00 | 1.2K |
| 09:17 | 9,230.00 | 9,230.00 | 9,225.00 | 9,225.00 | 0.3K |
| 09:18 | 9,225.00 | 9,230.00 | 9,225.00 | 9,230.00 | 0.9K |
| 09:19 | 9,235.00 | 9,235.00 | 9,215.00 | 9,215.00 | 0.2K |
| 09:20 | 9,215.00 | 9,215.00 | 9,210.00 | 9,215.00 | 0.3K |
| 09:21 | 9,230.00 | 9,230.00 | 9,220.00 | 9,220.00 | 0.0K |
| 09:22 | 9,235.00 | 9,240.00 | 9,230.00 | 9,240.00 | 2.0K |
| 09:23 | 9,235.00 | 9,255.00 | 9,235.00 | 9,255.00 | 2.4K |
| 09:24 | 9,255.00 | 9,255.00 | 9,245.00 | 9,245.00 | 2.5K |
| 09:25 | 9,245.00 | 9,250.00 | 9,235.00 | 9,235.00 | 0.5K |
| 09:26 | 9,225.00 | 9,225.00 | 9,220.00 | 9,220.00 | 0.2K |
| 09:27 | 9,230.00 | 9,240.00 | 9,230.00 | 9,240.00 | 2.1K |
| 09:28 | 9,260.00 | 9,265.00 | 9,260.00 | 9,265.00 | 4.9K |
| 09:29 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0.0K |
| 09:30 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.1K |
| 09:31 | 9,280.00 | 9,280.00 | 9,270.00 | 9,270.00 | 0.1K |
| 09:32 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0.0K |
| 09:33 | 9,240.00 | 9,240.00 | 9,225.00 | 9,230.00 | 0.1K |
| 09:34 | 9,230.00 | 9,260.00 | 9,230.00 | 9,260.00 | 2.5K |
| 09:35 | 9,265.00 | 9,290.00 | 9,265.00 | 9,290.00 | 0.1K |
| 09:36 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 0.1K |
| 09:37 | 9,265.00 | 9,265.00 | 9,255.00 | 9,255.00 | 0.3K |
| 09:38 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.0K |
| 09:40 | 9,255.00 | 9,270.00 | 9,255.00 | 9,270.00 | 0.0K |
| 09:41 | 9,265.00 | 9,265.00 | 9,235.00 | 9,245.00 | 0.1K |
| 09:42 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 3.1K |
| 09:43 | 9,255.00 | 9,255.00 | 9,250.00 | 9,250.00 | 0.0K |
| 09:44 | 9,250.00 | 9,250.00 | 9,235.00 | 9,250.00 | 3.0K |
| 09:45 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 0.0K |
| 09:46 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.3K |
| 09:50 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 0.0K |
| 09:51 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 1.2K |
| 09:52 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0.0K |
| 09:54 | 9,240.00 | 9,240.00 | 9,230.00 | 9,230.00 | 0.0K |
| 09:55 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0.1K |
| 09:56 | 9,210.00 | 9,210.00 | 9,200.00 | 9,200.00 | 0.6K |
| 09:58 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.5K |
| 09:59 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.0K |
| 10:00 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 3.8K |
| 10:04 | 9,185.00 | 9,185.00 | 9,185.00 | 9,185.00 | 0.0K |
| 10:05 | 9,195.00 | 9,195.00 | 9,175.00 | 9,175.00 | 0.5K |
| 10:07 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.2K |
| 10:09 | 9,165.00 | 9,165.00 | 9,165.00 | 9,165.00 | 0.1K |
| 10:10 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.1K |
| 10:11 | 9,145.00 | 9,145.00 | 9,140.00 | 9,140.00 | 0.1K |
| 10:12 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.0K |
| 10:14 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.0K |
| 10:15 | 9,140.00 | 9,160.00 | 9,140.00 | 9,155.00 | 1.0K |
| 10:16 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.0K |
| 10:17 | 9,155.00 | 9,155.00 | 9,145.00 | 9,155.00 | 0.0K |
| 10:18 | 9,150.00 | 9,150.00 | 9,145.00 | 9,145.00 | 0.1K |
| 10:19 | 9,150.00 | 9,150.00 | 9,140.00 | 9,140.00 | 0.0K |
| 10:20 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 1.6K |
| 10:21 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 10:22 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 10:23 | 9,135.00 | 9,135.00 | 9,120.00 | 9,120.00 | 0.0K |
| 10:24 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.2K |
| 10:25 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 10:26 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.1K |
| 10:28 | 9,130.00 | 9,130.00 | 9,120.00 | 9,120.00 | 0.1K |
| 10:30 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.0K |
| 10:31 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.0K |
| 10:32 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 1.6K |
| 10:33 | 9,120.00 | 9,120.00 | 9,110.00 | 9,110.00 | 0.2K |
| 10:34 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.5K |
| 10:35 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.0K |
| 10:36 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 10:37 | 9,130.00 | 9,130.00 | 9,125.00 | 9,125.00 | 0.1K |
| 10:38 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 3.1K |
| 10:39 | 9,115.00 | 9,115.00 | 9,100.00 | 9,100.00 | 1.4K |
| 10:40 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 0.0K |
| 10:41 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.0K |
| 10:43 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.5K |
| 10:51 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 10:56 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.1K |
| 10:57 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.0K |
| 10:58 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.1K |
| 11:01 | 9,115.00 | 9,115.00 | 9,110.00 | 9,110.00 | 0.6K |
| 11:02 | 9,115.00 | 9,115.00 | 9,110.00 | 9,110.00 | 0.6K |
| 11:03 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0K |
| 11:05 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.1K |
| 11:08 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 11:11 | 9,130.00 | 9,140.00 | 9,130.00 | 9,140.00 | 0.1K |
| 11:12 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 11:16 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 0.0K |
| 11:17 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0K |
| 11:19 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.0K |
| 11:32 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 11:34 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 11:36 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.0K |
| 11:40 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.6K |
| 11:41 | 9,150.00 | 9,160.00 | 9,150.00 | 9,160.00 | 0.0K |
| 11:49 | 9,165.00 | 9,185.00 | 9,165.00 | 9,185.00 | 0.4K |
| 11:52 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.0K |
| 11:53 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.2K |
| 11:54 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0.0K |
| 11:59 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 0.2K |
| 12:00 | 9,165.00 | 9,165.00 | 9,160.00 | 9,160.00 | 1.5K |
| 12:01 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0.0K |
| 12:05 | 9,160.00 | 9,165.00 | 9,160.00 | 9,165.00 | 0.0K |
| 12:11 | 9,160.00 | 9,160.00 | 9,155.00 | 9,155.00 | 2.5K |
| 12:12 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 12:16 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0.0K |
| 12:18 | 9,150.00 | 9,150.00 | 9,145.00 | 9,145.00 | 0.4K |
| 12:19 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 0.0K |
| 12:20 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.2K |
| 12:21 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.0K |
| 12:23 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 0.0K |
| 12:25 | 9,125.00 | 9,125.00 | 9,125.00 | 9,125.00 | 0.1K |
| 12:26 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 0.0K |
| 12:31 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.0K |
| 12:33 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.0K |
| 12:34 | 9,115.00 | 9,115.00 | 9,110.00 | 9,110.00 | 0.0K |
| 12:35 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0K |
| 12:42 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0.0K |
| 12:47 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.2K |
| 12:49 | 9,100.00 | 9,100.00 | 9,095.00 | 9,095.00 | 1.4K |
| 12:50 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.1K |
| 12:51 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.1K |
| 12:52 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 1.1K |
| 12:56 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.7K |
| 12:57 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0.0K |
| 12:59 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1.2K |
| 13:00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1.0K |
| 13:01 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.0K |
| 13:02 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1.0K |
| 13:07 | 9,075.00 | 9,080.00 | 9,075.00 | 9,075.00 | 0.1K |
| 13:08 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.0K |
| 13:09 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 1.0K |
| 13:12 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0.1K |
| 13:15 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 1.0K |
| 13:19 | 9,080.00 | 9,085.00 | 9,080.00 | 9,085.00 | 0.1K |
| 13:20 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.1K |
| 13:26 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 1.0K |
| 13:27 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 1.0K |
| 13:29 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0.0K |
| 13:31 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 3.7K |
| 13:33 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.0K |
| 13:34 | 9,080.00 | 9,080.00 | 9,070.00 | 9,070.00 | 0.0K |
| 13:36 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.6K |
| 13:37 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 13:40 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 13:42 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 13:47 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.1K |
| 13:48 | 9,060.00 | 9,065.00 | 9,060.00 | 9,065.00 | 0.7K |
| 13:49 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.2K |
| 13:56 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0.0K |
| 14:05 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.5K |
| 14:09 | 9,085.00 | 9,085.00 | 9,080.00 | 9,080.00 | 0.0K |
| 14:10 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0.0K |
| 14:11 | 9,075.00 | 9,075.00 | 9,075.00 | 9,075.00 | 0.1K |
| 14:12 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.0K |
| 14:14 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.1K |
| 14:20 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 0.7K |
| 14:25 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 0.0K |
| 14:26 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.0K |
| 14:27 | 9,080.00 | 9,080.00 | 9,075.00 | 9,075.00 | 0.7K |
| 14:29 | 9,070.00 | 9,070.00 | 9,065.00 | 9,065.00 | 0.6K |
| 14:36 | 9,065.00 | 9,065.00 | 9,065.00 | 9,065.00 | 0.0K |
| 14:37 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.4K |
| 14:39 | 9,060.00 | 9,060.00 | 9,055.00 | 9,055.00 | 1.0K |
| 14:40 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 3.2K |
| 14:41 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2.1K |
| 14:43 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 14:46 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.2K |
| 14:49 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0.0K |
| 14:50 | 9,050.00 | 9,050.00 | 9,045.00 | 9,045.00 | 0.0K |
| 14:51 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 0.0K |
| 14:52 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:53 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:54 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.0K |
| 14:56 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 14:57 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 14:58 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0.0K |
| 15:01 | 9,050.00 | 9,060.00 | 9,050.00 | 9,060.00 | 0.0K |
| 15:07 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 0.0K |
| 15:12 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0.0K |
| 15:13 | 9,070.00 | 9,070.00 | 9,065.00 | 9,065.00 | 5.5K |
| 15:15 | 9,060.00 | 9,060.00 | 9,055.00 | 9,055.00 | 0.4K |
| 15:29 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 0.7K |