8,810.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1.6K |
| 09:02 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0.1K |
| 09:03 | 10,080.00 | 10,120.00 | 10,080.00 | 10,120.00 | 1.1K |
| 09:04 | 10,120.00 | 10,130.00 | 10,040.00 | 10,130.00 | 1.1K |
| 09:05 | 10,110.00 | 10,120.00 | 10,110.00 | 10,110.00 | 0.3K |
| 09:06 | 10,100.00 | 10,150.00 | 10,100.00 | 10,150.00 | 1.2K |
| 09:07 | 10,200.00 | 10,200.00 | 10,110.00 | 10,120.00 | 0.3K |
| 09:08 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0.4K |
| 09:09 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0.0K |
| 09:10 | 10,120.00 | 10,130.00 | 10,120.00 | 10,130.00 | 0.1K |
| 09:11 | 10,140.00 | 10,190.00 | 10,140.00 | 10,170.00 | 1.7K |
| 09:13 | 10,150.00 | 10,180.00 | 10,150.00 | 10,180.00 | 0.1K |
| 09:14 | 10,180.00 | 10,210.00 | 10,180.00 | 10,210.00 | 1.2K |
| 09:15 | 10,210.00 | 10,360.00 | 10,210.00 | 10,360.00 | 3.8K |
| 09:16 | 10,350.00 | 10,420.00 | 10,350.00 | 10,400.00 | 1.0K |
| 09:17 | 10,330.00 | 10,350.00 | 10,330.00 | 10,350.00 | 1.5K |
| 09:18 | 10,350.00 | 10,350.00 | 10,320.00 | 10,320.00 | 0.0K |
| 09:19 | 10,340.00 | 10,350.00 | 10,330.00 | 10,350.00 | 0.2K |
| 09:20 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.2K |
| 09:21 | 10,320.00 | 10,320.00 | 10,260.00 | 10,260.00 | 0.3K |
| 09:22 | 10,270.00 | 10,300.00 | 10,230.00 | 10,240.00 | 0.7K |
| 09:23 | 10,230.00 | 10,240.00 | 10,230.00 | 10,240.00 | 0.1K |
| 09:24 | 10,220.00 | 10,250.00 | 10,220.00 | 10,250.00 | 0.3K |
| 09:25 | 10,240.00 | 10,280.00 | 10,240.00 | 10,240.00 | 0.5K |
| 09:26 | 10,280.00 | 10,300.00 | 10,240.00 | 10,260.00 | 0.4K |
| 09:27 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.0K |
| 09:29 | 10,230.00 | 10,240.00 | 10,230.00 | 10,240.00 | 0.0K |
| 09:30 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0K |
| 09:31 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.1K |
| 09:32 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.1K |
| 09:33 | 10,240.00 | 10,240.00 | 10,200.00 | 10,200.00 | 1.1K |
| 09:35 | 10,160.00 | 10,200.00 | 10,160.00 | 10,200.00 | 0.0K |
| 09:36 | 10,160.00 | 10,190.00 | 10,160.00 | 10,190.00 | 0.0K |
| 09:37 | 10,160.00 | 10,160.00 | 10,150.00 | 10,160.00 | 0.5K |
| 09:38 | 10,160.00 | 10,160.00 | 10,140.00 | 10,140.00 | 0.1K |
| 09:39 | 10,160.00 | 10,220.00 | 10,160.00 | 10,210.00 | 2.5K |
| 09:41 | 10,200.00 | 10,220.00 | 10,200.00 | 10,220.00 | 0.0K |
| 09:42 | 10,210.00 | 10,220.00 | 10,210.00 | 10,220.00 | 0.0K |
| 09:43 | 10,210.00 | 10,220.00 | 10,140.00 | 10,140.00 | 0.4K |
| 09:45 | 10,190.00 | 10,190.00 | 10,160.00 | 10,160.00 | 0.1K |
| 09:47 | 10,160.00 | 10,160.00 | 10,150.00 | 10,150.00 | 0.0K |
| 09:48 | 10,150.00 | 10,150.00 | 10,120.00 | 10,120.00 | 0.2K |
| 09:51 | 10,130.00 | 10,180.00 | 10,130.00 | 10,180.00 | 0.3K |
| 09:54 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 0.1K |
| 09:57 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.1K |
| 10:00 | 10,140.00 | 10,170.00 | 10,140.00 | 10,160.00 | 0.0K |
| 10:02 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.0K |
| 10:03 | 10,170.00 | 10,190.00 | 10,170.00 | 10,190.00 | 0.0K |
| 10:06 | 10,170.00 | 10,190.00 | 10,170.00 | 10,190.00 | 0.0K |
| 10:07 | 10,180.00 | 10,190.00 | 10,180.00 | 10,190.00 | 0.0K |
| 10:08 | 10,190.00 | 10,200.00 | 10,190.00 | 10,190.00 | 0.0K |
| 10:09 | 10,180.00 | 10,190.00 | 10,180.00 | 10,190.00 | 0.3K |
| 10:10 | 10,170.00 | 10,190.00 | 10,170.00 | 10,190.00 | 0.0K |
| 10:11 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 10:12 | 10,160.00 | 10,190.00 | 10,160.00 | 10,170.00 | 0.1K |
| 10:13 | 10,190.00 | 10,190.00 | 10,180.00 | 10,190.00 | 0.0K |
| 10:14 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.2K |
| 10:16 | 10,190.00 | 10,190.00 | 10,170.00 | 10,170.00 | 0.0K |
| 10:18 | 10,190.00 | 10,210.00 | 10,190.00 | 10,210.00 | 0.1K |
| 10:21 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 10:23 | 10,190.00 | 10,190.00 | 10,180.00 | 10,180.00 | 0.1K |
| 10:24 | 10,180.00 | 10,210.00 | 10,180.00 | 10,210.00 | 0.0K |
| 10:25 | 10,190.00 | 10,210.00 | 10,190.00 | 10,210.00 | 0.0K |
| 10:37 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 10:38 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.1K |
| 10:39 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.3K |
| 10:42 | 10,190.00 | 10,190.00 | 10,130.00 | 10,130.00 | 1.3K |
| 10:43 | 10,130.00 | 10,150.00 | 10,130.00 | 10,150.00 | 0.0K |
| 10:44 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 10:45 | 10,140.00 | 10,180.00 | 10,140.00 | 10,180.00 | 0.1K |
| 10:46 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.0K |
| 10:47 | 10,160.00 | 10,160.00 | 10,110.00 | 10,110.00 | 0.9K |
| 10:48 | 10,100.00 | 10,130.00 | 10,090.00 | 10,090.00 | 0.2K |
| 10:49 | 10,090.00 | 10,090.00 | 10,080.00 | 10,080.00 | 0.2K |
| 10:50 | 10,080.00 | 10,170.00 | 10,080.00 | 10,130.00 | 0.2K |
| 10:53 | 10,140.00 | 10,170.00 | 10,140.00 | 10,170.00 | 0.0K |
| 10:57 | 10,150.00 | 10,170.00 | 10,150.00 | 10,170.00 | 0.0K |
| 10:58 | 10,160.00 | 10,170.00 | 10,160.00 | 10,160.00 | 0.0K |
| 10:59 | 10,160.00 | 10,190.00 | 10,160.00 | 10,160.00 | 0.1K |
| 11:00 | 10,160.00 | 10,190.00 | 10,160.00 | 10,160.00 | 0.2K |
| 11:01 | 10,170.00 | 10,180.00 | 10,130.00 | 10,130.00 | 0.1K |
| 11:02 | 10,140.00 | 10,180.00 | 10,140.00 | 10,150.00 | 0.0K |
| 11:03 | 10,170.00 | 10,180.00 | 10,150.00 | 10,180.00 | 0.0K |
| 11:04 | 10,150.00 | 10,180.00 | 10,150.00 | 10,180.00 | 0.0K |
| 11:05 | 10,180.00 | 10,180.00 | 10,160.00 | 10,180.00 | 0.0K |
| 11:06 | 10,160.00 | 10,180.00 | 10,160.00 | 10,180.00 | 0.0K |
| 11:07 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 11:08 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 11:09 | 10,170.00 | 10,170.00 | 10,160.00 | 10,160.00 | 0.2K |
| 11:10 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.0K |
| 11:11 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.1K |
| 11:15 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 11:17 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 11:19 | 10,160.00 | 10,180.00 | 10,160.00 | 10,180.00 | 0.1K |
| 11:20 | 10,170.00 | 10,200.00 | 10,170.00 | 10,200.00 | 0.2K |
| 11:22 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 11:23 | 10,200.00 | 10,200.00 | 10,190.00 | 10,190.00 | 0.4K |
| 11:29 | 10,170.00 | 10,170.00 | 10,160.00 | 10,160.00 | 0.0K |
| 11:32 | 10,160.00 | 10,160.00 | 10,160.00 | 10,160.00 | 0.0K |
| 11:35 | 10,170.00 | 10,210.00 | 10,170.00 | 10,210.00 | 0.0K |
| 11:38 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.6K |
| 11:39 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 0.1K |
| 11:40 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 11:45 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 11:47 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0K |
| 11:52 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0K |
| 11:53 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 11:55 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0K |
| 11:56 | 10,150.00 | 10,190.00 | 10,150.00 | 10,190.00 | 0.0K |
| 11:58 | 10,160.00 | 10,160.00 | 10,150.00 | 10,150.00 | 0.0K |
| 11:59 | 10,180.00 | 10,180.00 | 10,150.00 | 10,150.00 | 0.0K |
| 12:02 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 12:03 | 10,160.00 | 10,200.00 | 10,160.00 | 10,200.00 | 0.2K |
| 12:12 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 12:29 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 12:36 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0K |
| 12:38 | 10,180.00 | 10,200.00 | 10,180.00 | 10,200.00 | 0.0K |
| 12:42 | 10,180.00 | 10,190.00 | 10,150.00 | 10,190.00 | 0.0K |
| 12:46 | 10,170.00 | 10,210.00 | 10,170.00 | 10,210.00 | 0.2K |
| 12:47 | 10,180.00 | 10,210.00 | 10,180.00 | 10,210.00 | 0.0K |
| 12:52 | 10,180.00 | 10,210.00 | 10,180.00 | 10,180.00 | 0.0K |
| 12:53 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.0K |
| 12:58 | 10,180.00 | 10,210.00 | 10,180.00 | 10,210.00 | 0.4K |
| 13:03 | 10,180.00 | 10,180.00 | 10,150.00 | 10,150.00 | 0.4K |
| 13:05 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 13:06 | 10,160.00 | 10,190.00 | 10,160.00 | 10,190.00 | 0.0K |
| 13:08 | 10,170.00 | 10,190.00 | 10,170.00 | 10,190.00 | 0.0K |
| 13:11 | 10,180.00 | 10,210.00 | 10,180.00 | 10,210.00 | 0.2K |
| 13:12 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0K |
| 13:13 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0K |
| 13:16 | 10,180.00 | 10,190.00 | 10,180.00 | 10,190.00 | 0.0K |
| 13:20 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 13:21 | 10,180.00 | 10,220.00 | 10,180.00 | 10,220.00 | 0.1K |
| 13:22 | 10,190.00 | 10,200.00 | 10,180.00 | 10,200.00 | 0.0K |
| 13:23 | 10,190.00 | 10,210.00 | 10,190.00 | 10,210.00 | 0.0K |
| 13:24 | 10,190.00 | 10,220.00 | 10,190.00 | 10,220.00 | 0.0K |
| 13:25 | 10,180.00 | 10,180.00 | 10,180.00 | 10,180.00 | 0.0K |
| 13:26 | 10,200.00 | 10,220.00 | 10,200.00 | 10,220.00 | 0.3K |
| 13:28 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 13:29 | 10,170.00 | 10,190.00 | 10,170.00 | 10,190.00 | 0.0K |
| 13:30 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 13:31 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 13:32 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.0K |
| 13:33 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.1K |
| 13:44 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 13:45 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.0K |
| 13:49 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 13:50 | 10,200.00 | 10,200.00 | 10,190.00 | 10,190.00 | 0.1K |
| 13:51 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 13:53 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.1K |
| 13:55 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.3K |
| 13:57 | 10,230.00 | 10,230.00 | 10,200.00 | 10,230.00 | 0.1K |
| 13:58 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 0.1K |
| 14:01 | 10,220.00 | 10,220.00 | 10,200.00 | 10,200.00 | 0.4K |
| 14:03 | 10,200.00 | 10,200.00 | 10,110.00 | 10,120.00 | 3.6K |
| 14:04 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.1K |
| 14:05 | 10,150.00 | 10,160.00 | 10,150.00 | 10,160.00 | 0.1K |
| 14:08 | 10,150.00 | 10,170.00 | 10,150.00 | 10,170.00 | 0.3K |
| 14:09 | 10,170.00 | 10,180.00 | 10,170.00 | 10,180.00 | 0.0K |
| 14:11 | 10,160.00 | 10,160.00 | 10,150.00 | 10,150.00 | 0.1K |
| 14:12 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0K |
| 14:13 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 14:14 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 14:15 | 10,160.00 | 10,180.00 | 10,160.00 | 10,180.00 | 0.0K |
| 14:16 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.3K |
| 14:19 | 10,140.00 | 10,140.00 | 10,130.00 | 10,130.00 | 0.1K |
| 14:21 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 0.1K |
| 14:22 | 10,130.00 | 10,130.00 | 10,120.00 | 10,120.00 | 0.1K |
| 14:23 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 0.0K |
| 14:25 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 0.0K |
| 14:26 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1.7K |
| 14:27 | 10,160.00 | 10,190.00 | 10,160.00 | 10,190.00 | 0.0K |
| 14:28 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 14:29 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 14:31 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 14:33 | 10,170.00 | 10,170.00 | 10,170.00 | 10,170.00 | 0.0K |
| 14:38 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 14:39 | 10,170.00 | 10,190.00 | 10,170.00 | 10,190.00 | 0.5K |
| 14:41 | 10,180.00 | 10,190.00 | 10,180.00 | 10,190.00 | 0.3K |
| 14:42 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 14:43 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.0K |
| 14:45 | 10,200.00 | 10,230.00 | 10,200.00 | 10,200.00 | 0.0K |
| 14:46 | 10,200.00 | 10,230.00 | 10,200.00 | 10,200.00 | 0.0K |
| 14:47 | 10,210.00 | 10,210.00 | 10,200.00 | 10,200.00 | 0.0K |
| 14:48 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.1K |
| 14:51 | 10,210.00 | 10,210.00 | 10,200.00 | 10,200.00 | 0.2K |
| 14:52 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 0.0K |
| 14:54 | 10,230.00 | 10,260.00 | 10,200.00 | 10,210.00 | 0.2K |
| 14:55 | 10,250.00 | 10,250.00 | 10,210.00 | 10,220.00 | 0.0K |
| 14:56 | 10,220.00 | 10,260.00 | 10,220.00 | 10,260.00 | 0.2K |
| 14:57 | 10,220.00 | 10,230.00 | 10,220.00 | 10,220.00 | 0.3K |
| 14:58 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.0K |
| 15:00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0K |
| 15:01 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.0K |
| 15:03 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 0.1K |
| 15:05 | 10,230.00 | 10,250.00 | 10,230.00 | 10,250.00 | 0.0K |
| 15:06 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 1.2K |
| 15:07 | 10,270.00 | 10,280.00 | 10,270.00 | 10,280.00 | 0.5K |
| 15:08 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0K |
| 15:09 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0K |
| 15:10 | 10,250.00 | 10,270.00 | 10,250.00 | 10,250.00 | 0.1K |
| 15:11 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0.2K |
| 15:13 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0.0K |
| 15:14 | 10,260.00 | 10,270.00 | 10,260.00 | 10,270.00 | 0.1K |
| 15:16 | 10,280.00 | 10,290.00 | 10,280.00 | 10,290.00 | 0.6K |
| 15:17 | 10,290.00 | 10,300.00 | 10,290.00 | 10,290.00 | 0.3K |
| 15:18 | 10,290.00 | 10,310.00 | 10,290.00 | 10,310.00 | 0.1K |
| 15:19 | 10,290.00 | 10,310.00 | 10,290.00 | 10,290.00 | 0.3K |
| 15:25 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.0K |