最后更新: 2025-10-03
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 54.64 54.64 54.46 54.46 5.7K
09:01 54.38 54.44 54.36 54.36 0.8K
09:02 54.30 54.30 54.26 54.26 1.3K
09:03 54.28 54.30 54.28 54.28 1.1K
09:04 54.32 54.40 54.32 54.40 1.8K
09:05 54.40 54.42 54.34 54.42 2.4K
09:06 54.40 54.40 54.40 54.40 0.0K
09:07 54.36 54.36 54.36 54.36 0.2K
09:08 54.34 54.34 54.34 54.34 0.0K
09:09 54.34 54.34 54.24 54.24 0.2K
09:11 54.28 54.28 54.28 54.28 0.0K
09:12 54.20 54.20 54.20 54.20 0.2K
09:14 54.18 54.20 54.18 54.20 0.3K
09:15 54.26 54.34 54.26 54.34 4.3K
09:16 54.30 54.30 54.26 54.26 1.0K
09:17 54.34 54.34 54.34 54.34 0.0K
09:18 54.36 54.40 54.36 54.40 0.9K
09:19 54.38 54.38 54.38 54.38 0.7K
09:21 54.32 54.32 54.32 54.32 0.0K
09:22 54.34 54.34 54.26 54.32 5.3K
09:23 54.26 54.26 54.26 54.26 0.0K
09:24 54.26 54.26 54.20 54.20 1.3K
09:26 54.32 54.32 54.32 54.32 0.6K
09:27 54.26 54.26 54.26 54.26 0.3K
09:30 54.34 54.34 54.34 54.34 0.4K
09:31 54.36 54.40 54.36 54.40 11.4K
09:32 54.42 54.42 54.34 54.34 2.2K
09:33 54.34 54.34 54.34 54.34 1.0K
09:35 54.36 54.36 54.28 54.28 1.7K
09:36 54.28 54.30 54.22 54.22 0.5K
09:39 54.28 54.28 54.26 54.26 2.1K
09:40 54.30 54.30 54.30 54.30 0.0K
09:41 54.26 54.26 54.26 54.26 0.3K
09:42 54.26 54.26 54.26 54.26 0.0K
09:43 54.28 54.28 54.26 54.26 10.2K
09:44 54.22 54.28 54.22 54.28 0.6K
09:45 54.24 54.24 54.24 54.24 0.1K
09:46 54.34 54.34 54.32 54.32 1.4K
09:47 54.28 54.28 54.28 54.28 0.2K
09:48 54.24 54.24 54.24 54.24 0.2K
09:49 54.18 54.18 54.18 54.18 0.4K
09:54 54.10 54.14 54.08 54.12 3.3K
09:55 54.12 54.12 54.12 54.12 0.2K
09:56 54.18 54.18 54.18 54.18 0.0K
09:57 54.18 54.22 54.16 54.16 1.4K
09:58 54.14 54.14 54.14 54.14 0.4K
10:00 54.04 54.10 54.04 54.10 0.7K
10:01 54.04 54.04 54.04 54.04 1.8K
10:03 54.10 54.10 54.10 54.10 0.1K
10:04 54.06 54.06 54.06 54.06 0.0K
10:05 53.94 53.94 53.92 53.94 0.9K
10:06 53.90 53.90 53.88 53.88 0.6K
10:07 53.94 53.98 53.94 53.98 0.4K
10:10 53.94 53.94 53.88 53.90 0.7K
10:11 53.90 53.90 53.90 53.90 2.2K
10:12 53.88 53.88 53.80 53.86 2.9K
10:16 53.98 53.98 53.92 53.92 1.9K
10:17 53.98 53.98 53.98 53.98 0.2K
10:18 54.00 54.00 54.00 54.00 0.2K
10:19 53.94 53.94 53.94 53.94 0.0K
10:22 54.02 54.02 54.00 54.00 0.6K
10:27 53.92 53.92 53.92 53.92 0.1K
10:28 53.98 53.98 53.98 53.98 0.5K
10:30 53.98 53.98 53.98 53.98 0.1K
10:31 53.92 53.92 53.92 53.92 1.7K
10:32 53.92 53.92 53.92 53.92 0.0K
10:33 54.08 54.08 54.06 54.06 0.3K
10:35 54.06 54.10 54.06 54.10 0.9K
10:36 54.16 54.16 54.10 54.10 7.4K
10:38 54.14 54.16 54.14 54.16 0.9K
10:39 54.16 54.16 54.14 54.14 0.2K
10:42 54.14 54.14 54.14 54.14 0.6K
10:44 54.08 54.08 54.08 54.08 0.0K
10:52 54.12 54.12 54.12 54.12 0.0K
10:53 54.10 54.10 54.10 54.10 0.0K
10:54 54.10 54.10 54.10 54.10 0.1K
10:58 54.06 54.06 54.06 54.06 0.4K
10:59 54.08 54.08 54.08 54.08 0.4K
11:00 54.02 54.02 54.02 54.02 0.1K
11:02 54.04 54.06 54.04 54.06 1.5K
11:04 54.12 54.12 54.12 54.12 0.0K
11:05 54.08 54.08 54.06 54.06 0.4K
11:06 54.12 54.12 54.12 54.12 0.0K
11:09 54.08 54.08 54.08 54.08 0.8K
11:10 54.04 54.04 54.02 54.02 1.0K
11:11 53.98 53.98 53.98 53.98 0.4K
11:17 54.06 54.08 54.06 54.08 0.1K
11:19 54.10 54.10 54.08 54.08 1.2K
11:21 54.08 54.08 54.08 54.08 0.2K
11:24 54.04 54.04 54.04 54.04 0.4K
11:28 54.08 54.08 54.08 54.08 0.2K
11:29 54.14 54.14 54.14 54.14 0.0K
11:33 54.10 54.10 54.08 54.08 0.5K
11:37 54.10 54.10 54.10 54.10 0.1K
11:38 54.06 54.06 54.06 54.06 0.0K
11:41 54.12 54.12 54.12 54.12 0.1K
11:43 54.20 54.20 54.20 54.20 0.2K
11:47 54.16 54.16 54.16 54.16 0.2K
11:51 54.16 54.16 54.16 54.16 1.0K
11:55 54.14 54.14 54.14 54.14 0.2K
11:58 54.14 54.14 54.14 54.14 0.0K
12:00 54.10 54.10 54.10 54.10 0.3K
12:02 54.10 54.10 54.10 54.10 0.2K
12:03 54.08 54.08 54.08 54.08 0.6K
12:07 54.06 54.06 54.06 54.06 10.9K
12:08 54.12 54.12 54.12 54.12 0.3K
12:09 54.16 54.16 54.14 54.14 1.4K
12:10 54.20 54.20 54.20 54.20 0.7K
12:11 54.14 54.20 54.14 54.20 1.0K
12:12 54.20 54.20 54.20 54.20 0.2K
12:15 54.14 54.14 54.14 54.14 2.7K
12:18 54.10 54.10 54.08 54.08 0.2K
12:20 54.06 54.06 54.06 54.06 1.2K
12:24 54.12 54.12 54.08 54.08 0.2K
12:26 54.10 54.10 54.10 54.10 0.2K
12:29 54.10 54.10 54.10 54.10 0.0K
12:30 54.02 54.02 54.02 54.02 4.4K
12:34 54.04 54.04 54.04 54.04 0.8K
12:37 54.08 54.08 54.08 54.08 0.0K
12:38 54.08 54.08 54.08 54.08 0.3K
12:42 54.06 54.06 54.06 54.06 0.4K
12:44 54.06 54.06 54.06 54.06 0.0K
12:45 54.04 54.04 54.04 54.04 0.1K
12:46 54.10 54.10 54.10 54.10 0.2K
12:47 54.04 54.04 54.04 54.04 0.3K
12:53 54.08 54.08 54.08 54.08 0.1K
12:55 54.08 54.08 54.08 54.08 0.3K
12:56 54.14 54.14 54.14 54.14 0.1K
12:57 54.08 54.08 54.08 54.08 0.0K
12:59 54.12 54.12 54.12 54.12 0.2K
13:00 54.14 54.14 54.14 54.14 0.0K
13:01 54.08 54.08 54.08 54.08 0.0K
13:02 54.06 54.12 54.06 54.12 0.2K
13:06 54.12 54.12 54.12 54.12 1.9K
13:07 54.06 54.06 54.06 54.06 0.2K
13:10 54.10 54.10 54.10 54.10 0.0K
13:11 54.10 54.10 54.10 54.10 0.4K
13:15 54.06 54.06 54.06 54.06 0.4K
13:16 54.08 54.08 54.08 54.08 0.0K
13:19 54.08 54.08 54.08 54.08 0.0K
13:24 54.08 54.08 54.08 54.08 0.0K
13:25 54.08 54.08 54.08 54.08 0.3K
13:27 54.06 54.06 54.06 54.06 0.2K
13:33 54.06 54.06 54.06 54.06 0.5K
13:36 54.10 54.12 54.10 54.12 1.1K
13:38 54.10 54.10 54.10 54.10 0.2K
13:39 54.06 54.12 54.06 54.12 0.2K
13:44 54.10 54.10 54.10 54.10 0.5K
13:45 54.06 54.06 54.06 54.06 0.2K
13:46 54.04 54.04 54.04 54.04 0.1K
13:47 54.00 54.06 54.00 54.06 1.1K
13:49 54.04 54.04 54.04 54.04 0.0K
13:50 54.02 54.06 54.02 54.06 0.3K
13:53 54.04 54.04 54.04 54.04 0.0K
13:56 54.00 54.00 54.00 54.00 0.1K
13:57 54.06 54.06 54.06 54.06 0.0K
13:58 54.02 54.02 54.02 54.02 0.5K
13:59 54.00 54.00 54.00 54.00 0.7K
14:01 53.96 53.96 53.96 53.96 0.1K
14:04 53.96 53.96 53.96 53.96 0.3K
14:05 53.98 53.98 53.98 53.98 0.5K
14:07 53.98 53.98 53.98 53.98 0.8K
14:09 54.00 54.00 54.00 54.00 0.0K
14:11 54.02 54.02 54.00 54.00 0.0K
14:12 54.02 54.02 54.02 54.02 0.2K
14:18 54.00 54.00 54.00 54.00 0.2K
14:23 53.96 53.96 53.96 53.96 0.4K
14:24 53.90 53.90 53.90 53.90 0.2K
14:25 53.88 53.88 53.88 53.88 0.1K
14:26 53.90 53.90 53.90 53.90 0.1K
14:29 53.94 53.94 53.94 53.94 0.0K
14:31 53.96 53.96 53.96 53.96 0.0K
14:32 53.98 53.98 53.98 53.98 0.1K
14:34 53.98 53.98 53.98 53.98 0.0K
14:39 53.98 53.98 53.98 53.98 0.0K
14:40 53.96 53.96 53.96 53.96 0.5K
14:41 53.94 53.94 53.94 53.94 0.2K
14:42 53.92 53.94 53.92 53.94 16.0K
14:43 53.88 53.94 53.88 53.88 2.9K
14:45 53.90 53.90 53.90 53.90 1.1K
14:46 53.88 53.88 53.86 53.86 5.2K
14:47 53.86 53.86 53.86 53.86 0.3K
14:48 53.86 53.86 53.86 53.86 0.6K
14:49 53.84 53.88 53.84 53.88 1.7K
14:50 53.88 53.88 53.88 53.88 2.0K
14:51 53.92 53.92 53.92 53.92 0.0K
14:52 53.94 53.94 53.90 53.90 0.6K
14:54 53.90 53.90 53.86 53.86 0.4K
14:55 53.86 53.90 53.86 53.86 3.6K
14:56 53.88 53.90 53.88 53.90 0.6K
14:57 53.90 53.90 53.90 53.90 0.0K
14:58 53.90 53.90 53.90 53.90 0.6K
15:00 53.82 53.88 53.82 53.88 7.5K
15:01 53.88 53.88 53.86 53.86 2.9K
15:04 53.84 53.86 53.84 53.86 0.6K
15:05 53.86 53.88 53.86 53.88 1.7K
15:06 53.86 53.86 53.86 53.86 1.4K
15:07 53.82 53.82 53.82 53.82 0.7K
15:10 53.84 53.84 53.84 53.84 0.6K
15:12 53.82 53.82 53.82 53.82 0.2K
15:13 53.82 53.82 53.80 53.80 4.0K
15:15 53.82 53.84 53.82 53.84 0.2K
15:16 53.90 53.90 53.90 53.90 0.0K
15:18 53.86 53.86 53.86 53.86 0.1K
15:20 53.86 53.86 53.86 53.86 0.0K
15:21 53.84 53.86 53.80 53.80 15.6K
15:23 53.84 53.86 53.84 53.86 1.1K
15:24 53.86 53.92 53.86 53.92 6.2K
15:27 53.90 53.90 53.90 53.90 0.1K
15:29 53.86 53.88 53.86 53.88 0.3K
15:31 53.84 53.84 53.84 53.84 0.9K
15:32 53.82 53.82 53.80 53.80 0.7K
15:33 53.78 53.80 53.78 53.80 2.3K
15:34 53.84 53.84 53.84 53.84 1.6K
15:35 53.82 53.82 53.78 53.78 0.5K
15:36 53.78 53.82 53.78 53.82 1.0K
15:37 53.84 53.84 53.84 53.84 0.2K
15:38 53.88 53.88 53.88 53.88 0.1K
15:40 53.88 53.88 53.88 53.88 0.0K
15:42 53.92 53.92 53.90 53.90 0.2K
15:43 53.88 53.88 53.88 53.88 0.1K
15:44 53.92 53.92 53.90 53.90 0.2K
15:45 53.86 53.86 53.86 53.86 0.3K
15:46 53.86 53.86 53.86 53.86 0.0K
15:47 53.84 53.84 53.72 53.72 0.2K
15:48 53.72 53.74 53.70 53.70 1.5K
15:49 53.80 53.80 53.80 53.80 1.0K
15:50 53.84 53.88 53.84 53.88 10.1K
15:51 53.84 53.88 53.82 53.86 23.3K
15:53 53.84 53.84 53.84 53.84 16.3K
15:55 53.78 53.78 53.76 53.78 3.2K
15:56 53.80 53.84 53.78 53.78 6.8K
15:57 53.80 53.80 53.78 53.78 1.3K
15:58 53.76 53.76 53.76 53.76 0.5K
15:59 53.74 53.74 53.68 53.68 0.3K
16:00 53.72 53.72 53.72 53.72 0.5K
16:01 53.76 53.76 53.76 53.76 0.3K
16:02 53.76 53.76 53.74 53.74 0.1K
16:03 53.74 53.80 53.72 53.80 2.6K
16:04 53.78 53.78 53.78 53.78 1.4K
16:05 53.76 53.76 53.76 53.76 9.2K
16:06 53.74 53.86 53.74 53.86 2.7K
16:07 53.82 53.84 53.82 53.84 0.7K
16:08 53.82 53.84 53.82 53.82 1.3K
16:09 53.84 53.84 53.84 53.84 0.2K
16:10 53.86 53.86 53.80 53.80 4.5K
16:14 53.82 53.82 53.82 53.82 0.1K
16:17 53.88 53.88 53.88 53.88 0.2K
16:19 53.92 53.92 53.92 53.92 7.6K
16:20 53.90 53.90 53.90 53.90 21.4K
16:21 53.92 53.92 53.90 53.92 1.7K
16:22 53.90 53.90 53.90 53.90 0.1K
16:23 53.90 53.90 53.88 53.88 2.1K
16:25 53.86 53.86 53.86 53.86 0.1K
16:27 53.86 53.86 53.86 53.86 0.0K
16:28 53.88 53.88 53.88 53.88 0.5K
16:30 53.86 53.88 53.86 53.88 2.6K
16:31 53.82 53.82 53.82 53.82 0.2K
16:32 53.84 53.84 53.84 53.84 0.0K
16:35 53.78 53.78 53.78 53.78 0.8K
16:36 53.80 53.80 53.80 53.80 0.0K
16:37 53.78 53.78 53.78 53.78 0.0K
16:38 53.74 53.78 53.74 53.78 0.3K
16:39 53.78 53.78 53.78 53.78 0.0K
16:40 53.78 53.78 53.78 53.78 0.0K
16:41 53.72 53.72 53.72 53.72 0.4K
16:42 53.72 53.72 53.72 53.72 0.0K
16:43 53.72 53.72 53.72 53.72 0.0K
16:49 53.74 53.74 53.74 53.74 0.0K
16:51 53.78 53.78 53.74 53.74 9.8K
16:54 53.84 53.84 53.84 53.84 0.1K
16:58 53.82 53.82 53.82 53.82 0.4K
17:01 53.86 53.86 53.82 53.84 6.2K
17:03 53.86 53.86 53.86 53.86 0.4K
17:04 53.86 53.86 53.86 53.86 0.4K
17:05 53.84 53.84 53.82 53.82 0.5K
17:06 53.80 53.80 53.78 53.78 0.8K
17:08 53.76 53.76 53.76 53.76 1.0K
17:10 53.76 53.76 53.76 53.76 0.4K
17:12 53.78 53.78 53.78 53.78 0.6K
17:13 53.76 53.78 53.76 53.78 1.2K
17:15 53.76 53.76 53.76 53.76 0.2K
17:16 53.74 53.74 53.74 53.74 0.3K
17:17 53.78 53.78 53.76 53.76 1.6K
17:18 53.74 53.74 53.74 53.74 2.0K
17:19 53.76 53.76 53.76 53.76 0.5K
17:20 53.78 53.78 53.78 53.78 0.2K
17:21 53.82 53.82 53.82 53.82 4.0K
17:22 53.82 53.84 53.82 53.84 3.3K
17:23 53.84 53.84 53.84 53.84 0.2K
17:24 53.84 53.84 53.82 53.82 8.0K
17:30 53.92 53.92 53.92 53.92 400.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据