最后更新: 2025-10-03
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
09:30 | 57.67 | 57.67 | 57.67 | 57.67 | 9.5K |
09:31 | 57.58 | 57.58 | 57.54 | 57.56 | 1.5K |
09:32 | 57.75 | 57.89 | 57.75 | 57.88 | 2.5K |
09:33 | 57.57 | 57.57 | 57.57 | 57.57 | 0.4K |
09:34 | 57.42 | 57.42 | 57.33 | 57.33 | 7.8K |
09:36 | 57.35 | 57.35 | 57.35 | 57.35 | 0.4K |
09:38 | 57.52 | 57.61 | 57.52 | 57.61 | 1.3K |
09:39 | 57.51 | 57.51 | 57.43 | 57.43 | 1.0K |
09:40 | 57.32 | 57.32 | 57.32 | 57.32 | 0.8K |
09:41 | 57.22 | 57.22 | 57.07 | 57.07 | 2.8K |
09:42 | 57.03 | 57.03 | 56.79 | 56.79 | 19.6K |
09:43 | 56.84 | 56.84 | 56.64 | 56.64 | 3.1K |
09:44 | 56.73 | 56.73 | 56.47 | 56.56 | 1.0K |
09:45 | 56.49 | 56.58 | 56.49 | 56.58 | 1.1K |
09:46 | 56.46 | 56.46 | 56.44 | 56.44 | 0.4K |
09:49 | 56.27 | 56.27 | 56.27 | 56.27 | 1.2K |
09:50 | 56.14 | 56.14 | 56.14 | 56.14 | 0.6K |
09:51 | 55.96 | 55.96 | 55.91 | 55.91 | 2.0K |
09:52 | 55.73 | 55.75 | 55.73 | 55.75 | 3.8K |
09:53 | 55.79 | 55.79 | 55.79 | 55.79 | 1.3K |
09:54 | 56.07 | 56.07 | 56.07 | 56.07 | 0.6K |
09:56 | 56.04 | 56.14 | 55.83 | 55.83 | 1.3K |
09:57 | 55.75 | 55.87 | 55.68 | 55.87 | 2.9K |
09:58 | 56.08 | 56.09 | 56.00 | 56.00 | 3.3K |
10:00 | 55.01 | 55.68 | 55.01 | 55.68 | 0.7K |
10:02 | 55.56 | 55.56 | 55.54 | 55.54 | 1.2K |
10:03 | 55.57 | 55.57 | 55.57 | 55.57 | 0.4K |
10:04 | 55.28 | 55.28 | 55.28 | 55.28 | 1.8K |
10:05 | 55.15 | 55.15 | 55.15 | 55.15 | 2.7K |
10:06 | 55.37 | 55.49 | 55.37 | 55.49 | 2.5K |
10:07 | 55.18 | 55.18 | 55.15 | 55.15 | 1.0K |
10:08 | 55.10 | 55.13 | 55.10 | 55.13 | 1.7K |
10:09 | 54.90 | 54.90 | 54.80 | 54.80 | 6.3K |
10:12 | 54.22 | 54.22 | 54.22 | 54.22 | 0.8K |
10:14 | 55.04 | 55.04 | 55.04 | 55.04 | 4.7K |
10:16 | 55.31 | 55.31 | 55.22 | 55.22 | 3.8K |
10:17 | 55.40 | 55.40 | 55.34 | 55.34 | 1.5K |
10:18 | 55.44 | 55.44 | 55.44 | 55.44 | 0.7K |
10:21 | 55.15 | 55.15 | 55.15 | 55.15 | 0.9K |
10:25 | 55.62 | 55.62 | 55.62 | 55.62 | 4.1K |
10:27 | 55.90 | 55.90 | 55.84 | 55.84 | 1.6K |
10:29 | 55.94 | 56.19 | 55.94 | 56.19 | 1.8K |
10:30 | 56.26 | 56.26 | 56.18 | 56.18 | 0.9K |
10:31 | 56.29 | 56.30 | 56.20 | 56.20 | 2.7K |
10:33 | 56.10 | 56.10 | 56.06 | 56.06 | 0.5K |
10:34 | 56.15 | 56.21 | 55.96 | 55.96 | 2.4K |
10:36 | 55.78 | 55.78 | 55.78 | 55.78 | 0.2K |
10:37 | 55.55 | 55.55 | 55.55 | 55.55 | 0.6K |
10:41 | 56.14 | 56.14 | 56.14 | 56.14 | 0.7K |
10:42 | 56.24 | 56.24 | 56.24 | 56.24 | 0.3K |
10:43 | 56.34 | 56.34 | 56.34 | 56.34 | 0.1K |
10:44 | 56.30 | 56.47 | 56.29 | 56.29 | 1.7K |
10:45 | 56.19 | 56.19 | 56.19 | 56.19 | 3.6K |
10:50 | 56.66 | 56.66 | 56.66 | 56.66 | 0.1K |
10:51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.4K |
10:57 | 56.55 | 56.55 | 56.55 | 56.55 | 0.2K |
10:58 | 56.42 | 56.42 | 56.42 | 56.42 | 0.4K |
10:59 | 56.23 | 56.23 | 56.23 | 56.23 | 0.4K |
11:02 | 56.11 | 56.11 | 56.11 | 56.11 | 0.3K |
11:07 | 55.99 | 55.99 | 55.99 | 55.99 | 0.1K |
11:09 | 55.80 | 55.80 | 55.80 | 55.80 | 2.2K |
11:12 | 56.27 | 56.27 | 56.27 | 56.27 | 0.1K |
11:13 | 56.31 | 56.31 | 56.31 | 56.31 | 1.7K |
11:24 | 56.46 | 56.46 | 56.36 | 56.36 | 0.3K |
11:26 | 56.31 | 56.31 | 56.31 | 56.31 | 0.4K |
11:28 | 56.38 | 56.38 | 56.38 | 56.38 | 0.4K |
11:33 | 56.40 | 56.40 | 56.40 | 56.40 | 4.3K |
11:36 | 56.15 | 56.16 | 56.15 | 56.16 | 1.0K |
11:53 | 56.26 | 56.26 | 56.26 | 56.26 | 0.3K |
11:56 | 56.12 | 56.12 | 56.12 | 56.12 | 0.9K |
11:58 | 56.18 | 56.18 | 56.18 | 56.18 | 0.6K |
12:00 | 55.87 | 55.87 | 55.87 | 55.87 | 0.6K |
12:02 | 55.90 | 55.90 | 55.90 | 55.90 | 8.3K |
12:05 | 55.47 | 55.49 | 55.47 | 55.49 | 1.2K |
12:07 | 55.61 | 55.61 | 55.61 | 55.61 | 2.0K |
12:12 | 55.18 | 55.18 | 55.09 | 55.09 | 2.2K |
12:13 | 55.10 | 55.21 | 55.10 | 55.21 | 0.7K |
12:14 | 55.00 | 55.00 | 55.00 | 55.00 | 2.2K |
12:27 | 54.93 | 54.93 | 54.93 | 54.93 | 2.8K |
12:41 | 54.75 | 54.75 | 54.75 | 54.75 | 0.4K |
12:42 | 54.85 | 54.88 | 54.85 | 54.88 | 0.6K |
12:44 | 54.74 | 54.74 | 54.74 | 54.74 | 0.8K |
12:49 | 55.01 | 55.01 | 55.01 | 55.01 | 0.2K |
12:52 | 55.01 | 55.01 | 55.01 | 55.01 | 0.5K |
12:55 | 55.06 | 55.06 | 55.06 | 55.06 | 0.7K |
13:01 | 54.98 | 54.98 | 54.98 | 54.98 | 0.1K |
13:02 | 54.69 | 54.69 | 54.69 | 54.69 | 0.2K |
13:04 | 55.01 | 55.01 | 55.01 | 55.01 | 0.3K |
13:06 | 54.93 | 54.93 | 54.93 | 54.93 | 1.0K |
13:07 | 54.94 | 54.94 | 54.94 | 54.94 | 0.1K |
13:09 | 55.25 | 55.25 | 55.25 | 55.25 | 1.1K |
13:10 | 55.33 | 55.33 | 55.33 | 55.33 | 0.1K |
13:12 | 55.54 | 55.54 | 55.54 | 55.54 | 1.1K |
13:14 | 55.67 | 55.67 | 55.67 | 55.67 | 0.2K |
13:17 | 55.78 | 55.78 | 55.78 | 55.78 | 0.1K |
13:19 | 55.89 | 55.89 | 55.89 | 55.89 | 0.7K |
13:24 | 55.68 | 55.68 | 55.68 | 55.68 | 0.2K |
13:27 | 55.56 | 55.56 | 55.56 | 55.56 | 2.6K |
13:37 | 55.14 | 55.14 | 55.14 | 55.14 | 1.0K |
13:42 | 54.89 | 54.89 | 54.83 | 54.83 | 0.3K |
13:46 | 54.94 | 54.94 | 54.94 | 54.94 | 1.2K |
13:48 | 54.70 | 54.70 | 54.66 | 54.66 | 1.6K |
13:52 | 54.95 | 54.95 | 54.95 | 54.95 | 0.4K |
13:54 | 54.88 | 54.88 | 54.88 | 54.88 | 0.6K |
13:59 | 54.90 | 54.95 | 54.90 | 54.95 | 0.7K |
14:00 | 54.90 | 54.90 | 54.90 | 54.90 | 0.2K |
14:01 | 54.82 | 54.82 | 54.82 | 54.82 | 6.8K |
14:04 | 54.86 | 54.86 | 54.86 | 54.86 | 0.1K |
14:05 | 54.64 | 54.64 | 54.64 | 54.64 | 0.2K |
14:08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.2K |
14:13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.1K |
14:16 | 54.88 | 54.88 | 54.88 | 54.88 | 0.7K |
14:21 | 54.40 | 54.40 | 54.40 | 54.40 | 1.1K |
14:26 | 54.68 | 54.72 | 54.68 | 54.72 | 1.0K |
14:29 | 54.83 | 54.83 | 54.83 | 54.83 | 1.7K |
14:32 | 54.87 | 54.87 | 54.87 | 54.87 | 0.5K |
14:37 | 54.35 | 54.35 | 54.35 | 54.35 | 0.3K |
14:39 | 54.36 | 54.36 | 54.36 | 54.36 | 1.3K |
14:41 | 54.68 | 54.68 | 54.68 | 54.68 | 0.2K |
14:42 | 54.89 | 54.89 | 54.89 | 54.89 | 1.1K |
14:56 | 54.53 | 54.60 | 54.53 | 54.60 | 0.7K |
14:57 | 54.47 | 54.47 | 54.47 | 54.47 | 2.0K |
15:04 | 54.31 | 54.31 | 54.31 | 54.31 | 1.1K |
15:06 | 54.53 | 54.53 | 54.53 | 54.53 | 0.8K |
15:13 | 54.77 | 54.77 | 54.77 | 54.77 | 0.6K |
15:21 | 54.53 | 54.53 | 54.53 | 54.53 | 1.1K |
15:27 | 55.05 | 55.05 | 55.00 | 55.00 | 0.9K |
15:30 | 55.03 | 55.03 | 55.03 | 55.03 | 0.9K |
15:44 | 54.83 | 54.83 | 54.83 | 54.83 | 0.5K |
15:45 | 54.70 | 54.70 | 54.70 | 54.70 | 0.8K |
15:46 | 54.67 | 54.67 | 54.67 | 54.67 | 0.5K |
15:47 | 54.63 | 54.63 | 54.60 | 54.60 | 1.5K |
15:52 | 54.60 | 54.60 | 54.52 | 54.52 | 0.8K |
15:53 | 54.45 | 54.46 | 54.43 | 54.43 | 1.4K |
15:56 | 54.68 | 54.68 | 54.68 | 54.68 | 0.1K |
15:57 | 54.79 | 54.80 | 54.79 | 54.80 | 4.1K |
15:58 | 54.82 | 54.90 | 54.82 | 54.88 | 14.5K |
15:59 | 54.67 | 54.94 | 54.67 | 54.94 | 9.3K |