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 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.0K |
| 09:01 | 9,870.00 | 9,890.00 | 9,870.00 | 9,885.00 | 0.8K |
| 09:02 | 9,885.00 | 9,915.00 | 9,885.00 | 9,905.00 | 2.1K |
| 09:03 | 9,910.00 | 9,910.00 | 9,905.00 | 9,905.00 | 0.4K |
| 09:04 | 9,915.00 | 9,915.00 | 9,910.00 | 9,910.00 | 0.3K |
| 09:05 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 1.0K |
| 09:07 | 9,910.00 | 9,910.00 | 9,900.00 | 9,900.00 | 0.1K |
| 09:08 | 9,900.00 | 9,910.00 | 9,900.00 | 9,910.00 | 0.1K |
| 09:09 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.2K |
| 09:12 | 9,905.00 | 9,910.00 | 9,905.00 | 9,910.00 | 0.0K |
| 09:13 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 09:14 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.2K |
| 09:15 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0K |
| 09:17 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0K |
| 09:19 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.1K |
| 09:20 | 9,940.00 | 9,945.00 | 9,940.00 | 9,945.00 | 0.1K |
| 09:21 | 9,950.00 | 9,970.00 | 9,950.00 | 9,970.00 | 0.0K |
| 09:22 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.1K |
| 09:24 | 9,950.00 | 9,965.00 | 9,950.00 | 9,950.00 | 0.1K |
| 09:25 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.8K |
| 09:26 | 9,950.00 | 9,950.00 | 9,940.00 | 9,940.00 | 0.7K |
| 09:29 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.3K |
| 09:30 | 9,970.00 | 9,990.00 | 9,970.00 | 9,990.00 | 0.2K |
| 09:31 | 9,995.00 | 10,010.00 | 9,995.00 | 10,010.00 | 1.0K |
| 09:32 | 10,005.00 | 10,005.00 | 9,990.00 | 10,000.00 | 0.2K |
| 09:33 | 9,995.00 | 9,995.00 | 9,980.00 | 9,990.00 | 0.0K |
| 09:34 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.1K |
| 09:35 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0K |
| 09:36 | 9,970.00 | 9,980.00 | 9,960.00 | 9,970.00 | 0.0K |
| 09:37 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 0.5K |
| 09:38 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.0K |
| 09:39 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0K |
| 09:43 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 09:44 | 9,975.00 | 9,975.00 | 9,970.00 | 9,970.00 | 0.2K |
| 09:46 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 09:48 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.2K |
| 09:49 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.5K |
| 09:50 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.6K |
| 09:51 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 09:52 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.5K |
| 09:53 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 1.1K |
| 09:54 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 2.8K |
| 09:55 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.0K |
| 09:58 | 9,925.00 | 9,925.00 | 9,920.00 | 9,920.00 | 0.1K |
| 09:59 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.1K |
| 10:00 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 2.2K |
| 10:02 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.1K |
| 10:03 | 9,910.00 | 9,910.00 | 9,905.00 | 9,905.00 | 1.2K |
| 10:04 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.0K |
| 10:06 | 9,900.00 | 9,900.00 | 9,890.00 | 9,890.00 | 4.3K |
| 10:07 | 9,890.00 | 9,890.00 | 9,880.00 | 9,880.00 | 0.8K |
| 10:08 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 10:11 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 1.0K |
| 10:12 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.1K |
| 10:14 | 9,885.00 | 9,885.00 | 9,880.00 | 9,880.00 | 0.0K |
| 10:15 | 9,875.00 | 9,875.00 | 9,870.00 | 9,870.00 | 1.6K |
| 10:16 | 9,865.00 | 9,865.00 | 9,862.00 | 9,862.00 | 0.4K |
| 10:17 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 0.9K |
| 10:18 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 0.5K |
| 10:19 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 0.0K |
| 10:20 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 10:21 | 9,870.00 | 9,870.00 | 9,855.00 | 9,855.00 | 0.2K |
| 10:23 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 0.1K |
| 10:25 | 9,855.00 | 9,855.00 | 9,840.00 | 9,840.00 | 4.0K |
| 10:26 | 9,835.00 | 9,835.00 | 9,825.00 | 9,825.00 | 0.2K |
| 10:27 | 9,825.00 | 9,825.00 | 9,815.00 | 9,815.00 | 0.1K |
| 10:28 | 9,810.00 | 9,810.00 | 9,805.00 | 9,805.00 | 0.3K |
| 10:29 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 10:30 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 10:31 | 9,800.00 | 9,805.00 | 9,800.00 | 9,800.00 | 0.5K |
| 10:32 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 10:33 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 10:34 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 10:35 | 9,800.00 | 9,800.00 | 9,795.00 | 9,795.00 | 0.2K |
| 10:37 | 9,795.00 | 9,800.00 | 9,795.00 | 9,800.00 | 1.9K |
| 10:38 | 9,815.00 | 9,815.00 | 9,810.00 | 9,810.00 | 0.0K |
| 10:39 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 10:40 | 9,805.00 | 9,805.00 | 9,795.00 | 9,795.00 | 0.2K |
| 10:41 | 9,805.00 | 9,805.00 | 9,795.00 | 9,795.00 | 0.0K |
| 10:43 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.3K |
| 10:44 | 9,790.00 | 9,790.00 | 9,785.00 | 9,785.00 | 0.8K |
| 10:45 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 10:46 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.2K |
| 10:47 | 9,780.00 | 9,780.00 | 9,775.00 | 9,775.00 | 0.3K |
| 10:48 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 10:49 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.5K |
| 10:50 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 6.9K |
| 10:51 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 10:52 | 9,770.00 | 9,775.00 | 9,770.00 | 9,770.00 | 0.1K |
| 10:54 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 4.6K |
| 10:55 | 9,772.00 | 9,775.00 | 9,770.00 | 9,770.00 | 0.1K |
| 10:56 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.5K |
| 10:58 | 9,765.00 | 9,765.00 | 9,760.00 | 9,760.00 | 0.1K |
| 10:59 | 9,765.00 | 9,765.00 | 9,750.00 | 9,750.00 | 1.3K |
| 11:00 | 9,750.00 | 9,750.00 | 9,745.00 | 9,745.00 | 1.1K |
| 11:01 | 9,740.00 | 9,740.00 | 9,735.00 | 9,735.00 | 0.8K |
| 11:02 | 9,735.00 | 9,735.00 | 9,730.00 | 9,730.00 | 18.2K |
| 11:03 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 11:05 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 11:06 | 9,755.00 | 9,765.00 | 9,755.00 | 9,765.00 | 1.1K |
| 11:10 | 9,755.00 | 9,760.00 | 9,755.00 | 9,760.00 | 0.2K |
| 11:12 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 11:16 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 7.0K |
| 11:17 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:19 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:25 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:33 | 9,775.00 | 9,780.00 | 9,770.00 | 9,780.00 | 0.8K |
| 11:34 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 11:35 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:40 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.7K |
| 11:41 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.3K |
| 11:43 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 11:49 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.2K |
| 11:50 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 11:52 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 11:59 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:06 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1.0K |
| 12:07 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:09 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 12:15 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.2K |
| 12:17 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:20 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:21 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.4K |
| 12:22 | 9,790.00 | 9,800.00 | 9,790.00 | 9,800.00 | 0.0K |
| 12:24 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 12:25 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:29 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 12:30 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:33 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 12:34 | 9,800.00 | 9,805.00 | 9,785.00 | 9,805.00 | 0.2K |
| 12:40 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.5K |
| 12:42 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 12:44 | 9,800.00 | 9,800.00 | 9,795.00 | 9,795.00 | 0.5K |
| 12:45 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 12:46 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 12:47 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.2K |
| 12:48 | 9,790.00 | 9,790.00 | 9,785.00 | 9,785.00 | 1.2K |
| 12:50 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:51 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:53 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 0.0K |
| 12:55 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 12:57 | 9,790.00 | 9,790.00 | 9,780.00 | 9,780.00 | 0.5K |
| 12:58 | 9,782.00 | 9,782.00 | 9,782.00 | 9,782.00 | 0.0K |
| 12:59 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 13:00 | 9,780.00 | 9,780.00 | 9,770.00 | 9,770.00 | 0.2K |
| 13:01 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 1.3K |
| 13:07 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 13:11 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 13:12 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 13:14 | 9,780.00 | 9,780.00 | 9,770.00 | 9,770.00 | 2.1K |
| 13:15 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 13:16 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.9K |
| 13:18 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.3K |
| 13:19 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 1.0K |
| 13:29 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 13:30 | 9,755.00 | 9,762.00 | 9,755.00 | 9,762.00 | 0.0K |
| 13:32 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 13:33 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 2.4K |
| 13:39 | 9,772.00 | 9,772.00 | 9,765.00 | 9,765.00 | 0.0K |
| 13:43 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 13:44 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 13:48 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.4K |
| 13:52 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 13:57 | 9,780.00 | 9,785.00 | 9,780.00 | 9,785.00 | 0.5K |
| 13:58 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.1K |
| 14:02 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 14:03 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.1K |
| 14:12 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 14:15 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 14:16 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 14:17 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 14:19 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:22 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 14:23 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 14:26 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 14:27 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 14:29 | 9,810.00 | 9,810.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:32 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.1K |
| 14:33 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.2K |
| 14:34 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.2K |
| 14:38 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 14:42 | 9,815.00 | 9,815.00 | 9,810.00 | 9,810.00 | 0.1K |
| 14:43 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:44 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.4K |
| 14:45 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:46 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:49 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.2K |
| 14:53 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.2K |
| 14:58 | 9,810.00 | 9,815.00 | 9,810.00 | 9,810.00 | 0.0K |
| 15:00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 15:03 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 15:04 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 15:05 | 9,800.00 | 9,800.00 | 9,795.00 | 9,795.00 | 0.1K |
| 15:06 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 15:08 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 15:09 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 15:11 | 9,805.00 | 9,810.00 | 9,805.00 | 9,810.00 | 0.2K |
| 15:16 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.0K |
| 15:18 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 15:29 | 9,815.00 | 9,815.00 | 9,815.00 | 9,815.00 | 0.4K |