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 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 0.1K |
| 09:01 | 10,000.00 | 10,000.00 | 9,965.00 | 9,965.00 | 0.8K |
| 09:03 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.2K |
| 09:04 | 9,960.00 | 9,980.00 | 9,960.00 | 9,980.00 | 0.2K |
| 09:05 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 09:06 | 9,970.00 | 9,970.00 | 9,967.00 | 9,967.00 | 0.0K |
| 09:08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.2K |
| 09:09 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.1K |
| 09:10 | 9,990.00 | 9,990.00 | 9,980.00 | 9,990.00 | 0.1K |
| 09:11 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.2K |
| 09:12 | 9,970.00 | 9,970.00 | 9,960.00 | 9,960.00 | 1.2K |
| 09:13 | 9,960.00 | 9,960.00 | 9,955.00 | 9,955.00 | 0.5K |
| 09:14 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.7K |
| 09:15 | 9,980.00 | 10,015.00 | 9,980.00 | 10,015.00 | 0.7K |
| 09:16 | 10,015.00 | 10,020.00 | 10,010.00 | 10,020.00 | 0.7K |
| 09:17 | 10,015.00 | 10,015.00 | 10,015.00 | 10,015.00 | 0.2K |
| 09:18 | 10,010.00 | 10,010.00 | 9,990.00 | 9,990.00 | 0.3K |
| 09:19 | 9,980.00 | 9,980.00 | 9,970.00 | 9,970.00 | 0.0K |
| 09:23 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.3K |
| 09:24 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 0.3K |
| 09:25 | 9,955.00 | 9,955.00 | 9,950.00 | 9,950.00 | 2.8K |
| 09:26 | 9,950.00 | 9,950.00 | 9,945.00 | 9,945.00 | 1.9K |
| 09:27 | 9,940.00 | 9,940.00 | 9,935.00 | 9,935.00 | 0.2K |
| 09:28 | 9,940.00 | 9,940.00 | 9,930.00 | 9,930.00 | 1.0K |
| 09:29 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 2.0K |
| 09:30 | 9,940.00 | 9,950.00 | 9,940.00 | 9,950.00 | 0.0K |
| 09:31 | 9,950.00 | 9,955.00 | 9,950.00 | 9,950.00 | 0.5K |
| 09:32 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0K |
| 09:33 | 9,950.00 | 9,950.00 | 9,945.00 | 9,945.00 | 0.2K |
| 09:34 | 9,945.00 | 9,945.00 | 9,935.00 | 9,935.00 | 0.1K |
| 09:35 | 9,935.00 | 9,940.00 | 9,930.00 | 9,940.00 | 0.9K |
| 09:36 | 9,935.00 | 9,945.00 | 9,930.00 | 9,945.00 | 0.1K |
| 09:37 | 9,945.00 | 9,965.00 | 9,945.00 | 9,965.00 | 0.0K |
| 09:38 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.2K |
| 09:39 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0K |
| 09:40 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 09:41 | 9,945.00 | 9,950.00 | 9,945.00 | 9,945.00 | 0.5K |
| 09:42 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.1K |
| 09:43 | 9,935.00 | 9,935.00 | 9,925.00 | 9,925.00 | 12.1K |
| 09:44 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 09:45 | 9,940.00 | 9,940.00 | 9,935.00 | 9,935.00 | 1.9K |
| 09:49 | 9,935.00 | 9,940.00 | 9,935.00 | 9,940.00 | 1.1K |
| 09:50 | 9,940.00 | 9,940.00 | 9,930.00 | 9,930.00 | 0.3K |
| 09:58 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 2.0K |
| 09:59 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 10:00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.1K |
| 10:02 | 9,935.00 | 9,940.00 | 9,930.00 | 9,930.00 | 0.2K |
| 10:03 | 9,925.00 | 9,925.00 | 9,920.00 | 9,920.00 | 2.5K |
| 10:04 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 10:05 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 10:06 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 10:08 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 10:09 | 9,920.00 | 9,925.00 | 9,920.00 | 9,925.00 | 0.1K |
| 10:10 | 9,930.00 | 9,940.00 | 9,930.00 | 9,940.00 | 1.5K |
| 10:12 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 10:13 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 10:15 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 10:16 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 10:17 | 9,925.00 | 9,925.00 | 9,920.00 | 9,920.00 | 0.2K |
| 10:18 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.1K |
| 10:19 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.6K |
| 10:20 | 9,915.00 | 9,920.00 | 9,915.00 | 9,920.00 | 0.2K |
| 10:21 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 10:22 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 10:23 | 9,920.00 | 9,922.00 | 9,920.00 | 9,920.00 | 0.0K |
| 10:25 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 10:26 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.5K |
| 10:27 | 9,935.00 | 9,945.00 | 9,935.00 | 9,945.00 | 0.0K |
| 10:28 | 9,945.00 | 9,945.00 | 9,935.00 | 9,935.00 | 0.3K |
| 10:29 | 9,940.00 | 9,940.00 | 9,935.00 | 9,935.00 | 0.5K |
| 10:30 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 10:31 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 10:32 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.3K |
| 10:34 | 9,930.00 | 9,935.00 | 9,930.00 | 9,935.00 | 0.3K |
| 10:35 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.5K |
| 10:36 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.3K |
| 10:39 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 10:40 | 9,965.00 | 9,970.00 | 9,965.00 | 9,970.00 | 0.1K |
| 10:41 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0K |
| 10:44 | 9,960.00 | 9,980.00 | 9,960.00 | 9,980.00 | 0.0K |
| 10:45 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.1K |
| 10:46 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8.5K |
| 10:49 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0K |
| 10:50 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.0K |
| 10:52 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.1K |
| 10:53 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.1K |
| 10:55 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0K |
| 10:56 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 10.0K |
| 11:01 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0K |
| 11:02 | 9,980.00 | 9,980.00 | 9,975.00 | 9,975.00 | 0.1K |
| 11:03 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 0.1K |
| 11:04 | 9,960.00 | 9,960.00 | 9,950.00 | 9,950.00 | 2.6K |
| 11:06 | 9,950.00 | 9,950.00 | 9,930.00 | 9,930.00 | 0.6K |
| 11:07 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.3K |
| 11:09 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 3.2K |
| 11:17 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 11:19 | 9,935.00 | 9,935.00 | 9,930.00 | 9,930.00 | 0.0K |
| 11:21 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.5K |
| 11:23 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 1.0K |
| 11:24 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 11:29 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.3K |
| 11:31 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 11:32 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 11:33 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 3.1K |
| 11:35 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 2.0K |
| 11:37 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 11:40 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.2K |
| 11:42 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.0K |
| 11:45 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.2K |
| 11:46 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.2K |
| 11:47 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 11:49 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 1.2K |
| 11:50 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 2.0K |
| 11:54 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.5K |
| 11:55 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.2K |
| 12:04 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 12:06 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 12:11 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 1.0K |
| 12:13 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.1K |
| 12:14 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.3K |
| 12:15 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 1.0K |
| 12:16 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 1.0K |
| 12:18 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.7K |
| 12:23 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 12:25 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 12:29 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 12:34 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 12:35 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 12:36 | 9,917.00 | 9,917.00 | 9,915.00 | 9,915.00 | 0.0K |
| 12:38 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 12:43 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 12:44 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 12:45 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.2K |
| 12:47 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 12:49 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.9K |
| 12:51 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 12:54 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.2K |
| 12:56 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 13:06 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 13:09 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 0.1K |
| 13:11 | 9,917.00 | 9,917.00 | 9,917.00 | 9,917.00 | 0.5K |
| 13:13 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 13:14 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.0K |
| 13:15 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 13:16 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.2K |
| 13:17 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 13:18 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 13:19 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.3K |
| 13:20 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 2.0K |
| 13:21 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 3.2K |
| 13:23 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.1K |
| 13:24 | 9,910.00 | 9,910.00 | 9,905.00 | 9,905.00 | 2.4K |
| 13:25 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2.7K |
| 13:26 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.2K |
| 13:29 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.3K |
| 13:31 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0K |
| 13:32 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.3K |
| 13:33 | 9,905.00 | 9,910.00 | 9,905.00 | 9,910.00 | 1.1K |
| 13:34 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 13:38 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.5K |
| 13:39 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.1K |
| 13:41 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.2K |
| 13:42 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.1K |
| 13:43 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.1K |
| 13:44 | 9,905.00 | 9,915.00 | 9,905.00 | 9,915.00 | 0.0K |
| 13:46 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 13:50 | 9,915.00 | 9,915.00 | 9,910.00 | 9,910.00 | 0.1K |
| 13:51 | 9,915.00 | 9,915.00 | 9,910.00 | 9,910.00 | 0.1K |
| 13:52 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.2K |
| 13:55 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.0K |
| 13:56 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.0K |
| 13:57 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.1K |
| 13:58 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.0K |
| 13:59 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.0K |
| 14:00 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.5K |
| 14:02 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.0K |
| 14:03 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.1K |
| 14:04 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 14:07 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.0K |
| 14:08 | 9,915.00 | 9,915.00 | 9,910.00 | 9,910.00 | 0.1K |
| 14:09 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 14:10 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.0K |
| 14:12 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 14:15 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.1K |
| 14:16 | 9,915.00 | 9,920.00 | 9,915.00 | 9,920.00 | 1.3K |
| 14:18 | 9,910.00 | 9,920.00 | 9,910.00 | 9,920.00 | 0.4K |
| 14:20 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.3K |
| 14:23 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.1K |
| 14:24 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 14:25 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.1K |
| 14:27 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.2K |
| 14:30 | 9,920.00 | 9,920.00 | 9,915.00 | 9,915.00 | 0.7K |
| 14:31 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.1K |
| 14:36 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.1K |
| 14:39 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 14:40 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 14:41 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.3K |
| 14:43 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.0K |
| 14:44 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.1K |
| 14:45 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.3K |
| 14:47 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 4.0K |
| 14:49 | 9,940.00 | 9,960.00 | 9,940.00 | 9,960.00 | 1.2K |
| 14:50 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 14:53 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.1K |
| 14:54 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 0.5K |
| 14:55 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.2K |
| 15:00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.7K |
| 15:02 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.1K |
| 15:03 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.3K |
| 15:05 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.1K |
| 15:06 | 9,975.00 | 9,975.00 | 9,965.00 | 9,965.00 | 1.2K |
| 15:08 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.0K |
| 15:10 | 9,965.00 | 9,975.00 | 9,965.00 | 9,975.00 | 3.0K |
| 15:11 | 9,970.00 | 9,975.00 | 9,970.00 | 9,975.00 | 0.3K |
| 15:12 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 15:14 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 1.1K |
| 15:15 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.1K |
| 15:19 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.2K |
| 15:29 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |