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 | 9,105.00 | 9,105.00 | 9,090.00 | 9,090.00 | 0.2K |
| 09:01 | 9,050.00 | 9,050.00 | 8,970.00 | 8,970.00 | 0.2K |
| 09:02 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.1K |
| 09:04 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1.5K |
| 09:05 | 8,970.00 | 8,970.00 | 8,950.00 | 8,960.00 | 0.2K |
| 09:06 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.0K |
| 09:07 | 8,980.00 | 8,985.00 | 8,980.00 | 8,985.00 | 0.0K |
| 09:08 | 8,970.00 | 8,980.00 | 8,970.00 | 8,980.00 | 0.1K |
| 09:09 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:10 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 0.3K |
| 09:11 | 8,965.00 | 8,975.00 | 8,960.00 | 8,975.00 | 1.1K |
| 09:12 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:13 | 9,000.00 | 9,000.00 | 8,990.00 | 9,000.00 | 0.0K |
| 09:14 | 9,000.00 | 9,000.00 | 8,980.00 | 8,980.00 | 0.2K |
| 09:15 | 8,980.00 | 8,980.00 | 8,965.00 | 8,965.00 | 0.3K |
| 09:19 | 8,985.00 | 8,985.00 | 8,985.00 | 8,985.00 | 0.0K |
| 09:20 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 09:21 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.1K |
| 09:22 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 0.3K |
| 09:23 | 8,960.00 | 8,960.00 | 8,950.00 | 8,950.00 | 2.9K |
| 09:24 | 8,950.00 | 8,955.00 | 8,950.00 | 8,955.00 | 0.0K |
| 09:25 | 8,950.00 | 8,950.00 | 8,930.00 | 8,930.00 | 0.1K |
| 09:26 | 8,930.00 | 8,930.00 | 8,925.00 | 8,925.00 | 1.8K |
| 09:27 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 09:28 | 8,925.00 | 8,925.00 | 8,920.00 | 8,920.00 | 0.3K |
| 09:29 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 09:30 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 09:32 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.8K |
| 09:33 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 09:34 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 09:35 | 8,915.00 | 8,925.00 | 8,915.00 | 8,925.00 | 2.3K |
| 09:36 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 09:37 | 8,940.00 | 8,945.00 | 8,940.00 | 8,945.00 | 0.0K |
| 09:38 | 8,945.00 | 8,945.00 | 8,940.00 | 8,940.00 | 3.0K |
| 09:39 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0.0K |
| 09:40 | 8,930.00 | 8,930.00 | 8,925.00 | 8,925.00 | 0.9K |
| 09:41 | 8,925.00 | 8,930.00 | 8,925.00 | 8,930.00 | 0.2K |
| 09:42 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 09:43 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 1.4K |
| 09:44 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 09:46 | 8,945.00 | 8,945.00 | 8,940.00 | 8,940.00 | 0.1K |
| 09:48 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0.0K |
| 09:50 | 8,930.00 | 8,940.00 | 8,930.00 | 8,940.00 | 0.5K |
| 09:53 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 0.4K |
| 09:55 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0.1K |
| 09:56 | 8,965.00 | 8,965.00 | 8,960.00 | 8,960.00 | 0.1K |
| 09:57 | 8,950.00 | 8,960.00 | 8,950.00 | 8,950.00 | 0.1K |
| 09:58 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 09:59 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.2K |
| 10:00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.2K |
| 10:01 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0.0K |
| 10:02 | 8,945.00 | 8,945.00 | 8,935.00 | 8,935.00 | 0.2K |
| 10:04 | 8,935.00 | 8,935.00 | 8,930.00 | 8,930.00 | 0.0K |
| 10:06 | 8,930.00 | 8,940.00 | 8,930.00 | 8,940.00 | 0.4K |
| 10:09 | 8,930.00 | 8,945.00 | 8,930.00 | 8,945.00 | 0.0K |
| 10:10 | 8,930.00 | 8,940.00 | 8,930.00 | 8,930.00 | 0.1K |
| 10:11 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 10:12 | 8,920.00 | 8,930.00 | 8,915.00 | 8,915.00 | 0.2K |
| 10:13 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.4K |
| 10:15 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.1K |
| 10:16 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.0K |
| 10:17 | 8,920.00 | 8,930.00 | 8,920.00 | 8,930.00 | 0.2K |
| 10:20 | 8,915.00 | 8,915.00 | 8,910.00 | 8,910.00 | 1.1K |
| 10:21 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 10:22 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 10:24 | 8,910.00 | 8,910.00 | 8,905.00 | 8,905.00 | 0.1K |
| 10:25 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 10:28 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.0K |
| 10:30 | 8,912.00 | 8,912.00 | 8,912.00 | 8,912.00 | 0.0K |
| 10:32 | 8,905.00 | 8,912.00 | 8,905.00 | 8,912.00 | 0.0K |
| 10:33 | 8,910.00 | 8,910.00 | 8,905.00 | 8,905.00 | 0.1K |
| 10:38 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.1K |
| 10:41 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 0.1K |
| 10:46 | 8,905.00 | 8,905.00 | 8,900.00 | 8,902.00 | 0.6K |
| 10:49 | 8,902.00 | 8,902.00 | 8,902.00 | 8,902.00 | 0.0K |
| 10:50 | 8,900.00 | 8,900.00 | 8,895.00 | 8,895.00 | 0.1K |
| 10:52 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 10:54 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.1K |
| 10:55 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 1.4K |
| 10:56 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 10:58 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 11:00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 11:01 | 8,890.00 | 8,890.00 | 8,885.00 | 8,885.00 | 0.6K |
| 11:04 | 8,885.00 | 8,885.00 | 8,880.00 | 8,880.00 | 1.0K |
| 11:05 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 11:07 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 11:11 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.5K |
| 11:13 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:14 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:15 | 8,880.00 | 8,880.00 | 8,875.00 | 8,880.00 | 0.4K |
| 11:16 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 11:17 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 11:18 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.0K |
| 11:19 | 8,880.00 | 8,880.00 | 8,875.00 | 8,875.00 | 0.0K |
| 11:20 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.1K |
| 11:21 | 8,870.00 | 8,875.00 | 8,870.00 | 8,875.00 | 0.2K |
| 11:23 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:26 | 8,880.00 | 8,880.00 | 8,875.00 | 8,875.00 | 0.5K |
| 11:27 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:28 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:31 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:33 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 1.8K |
| 11:34 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.1K |
| 11:35 | 8,885.00 | 8,885.00 | 8,875.00 | 8,875.00 | 0.9K |
| 11:36 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 11:37 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.2K |
| 11:38 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 11:39 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 3.2K |
| 11:40 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.3K |
| 11:42 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 11:43 | 8,885.00 | 8,890.00 | 8,885.00 | 8,890.00 | 0.0K |
| 11:44 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 11:47 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 11:50 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 11:52 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 11:53 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 11:54 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 11:55 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 11:58 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 12:01 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 12:03 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 12:14 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 2.7K |
| 12:17 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 12:18 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 12:22 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.1K |
| 12:28 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 12:32 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.1K |
| 12:38 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.1K |
| 12:40 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 12:41 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.3K |
| 12:43 | 8,875.00 | 8,875.00 | 8,870.00 | 8,870.00 | 3.4K |
| 12:44 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.1K |
| 12:45 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.3K |
| 12:46 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.1K |
| 12:47 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 12:48 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 12:50 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.2K |
| 12:51 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 12:53 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 12:54 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 12:55 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.2K |
| 12:56 | 8,860.00 | 8,870.00 | 8,860.00 | 8,860.00 | 0.1K |
| 12:59 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.1K |
| 13:01 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 13:04 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.2K |
| 13:07 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.0K |
| 13:15 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.1K |
| 13:16 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 13:21 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 13:23 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 13:24 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 13:25 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 13:26 | 8,860.00 | 8,865.00 | 8,860.00 | 8,865.00 | 0.1K |
| 13:32 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 13:33 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.1K |
| 13:35 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.4K |
| 13:36 | 8,855.00 | 8,855.00 | 8,855.00 | 8,855.00 | 0.3K |
| 13:43 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 13:44 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.0K |
| 13:45 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.0K |
| 13:46 | 8,865.00 | 8,875.00 | 8,865.00 | 8,875.00 | 0.1K |
| 13:48 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 13:49 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.0K |
| 13:50 | 8,875.00 | 8,875.00 | 8,870.00 | 8,870.00 | 0.5K |
| 13:51 | 8,870.00 | 8,870.00 | 8,860.00 | 8,860.00 | 0.6K |
| 13:54 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 13:55 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0.0K |
| 13:56 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 0.0K |
| 13:59 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 14:00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 0.0K |
| 14:04 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.0K |
| 14:06 | 8,875.00 | 8,875.00 | 8,875.00 | 8,875.00 | 0.0K |
| 14:07 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 14:09 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 0.1K |
| 14:10 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.1K |
| 14:11 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 14:12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 14:15 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.1K |
| 14:18 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 14:19 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.0K |
| 14:20 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 0.1K |
| 14:21 | 8,890.00 | 8,890.00 | 8,885.00 | 8,885.00 | 0.1K |
| 14:22 | 8,895.00 | 8,895.00 | 8,895.00 | 8,895.00 | 0.0K |
| 14:25 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 0.0K |
| 14:32 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0.0K |
| 14:40 | 8,902.00 | 8,910.00 | 8,902.00 | 8,910.00 | 10.3K |
| 14:43 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 0.1K |
| 14:44 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.3K |
| 14:46 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.2K |
| 14:47 | 8,920.00 | 8,920.00 | 8,915.00 | 8,915.00 | 0.0K |
| 14:49 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.2K |
| 14:51 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.2K |
| 14:52 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.1K |
| 14:53 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 14:54 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.1K |
| 14:55 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.1K |
| 14:56 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 14:57 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 15:01 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 15:04 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.0K |
| 15:07 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 0.0K |
| 15:08 | 8,920.00 | 8,920.00 | 8,920.00 | 8,920.00 | 1.0K |
| 15:09 | 8,930.00 | 8,930.00 | 8,925.00 | 8,925.00 | 0.0K |
| 15:11 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 15:13 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 0.0K |
| 15:14 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 1.2K |
| 15:15 | 8,915.00 | 8,915.00 | 8,910.00 | 8,910.00 | 0.2K |
| 15:16 | 8,920.00 | 8,925.00 | 8,920.00 | 8,925.00 | 3.8K |
| 15:18 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.3K |
| 15:29 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 1.0K |