677.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 761.00 | 761.00 | 749.00 | 749.00 | 6.7K |
| 09:01 | 747.00 | 749.00 | 747.00 | 747.00 | 8.4K |
| 09:02 | 746.00 | 747.00 | 746.00 | 746.00 | 4.4K |
| 09:03 | 745.00 | 749.00 | 745.00 | 749.00 | 3.1K |
| 09:04 | 749.00 | 749.00 | 745.00 | 745.00 | 2.8K |
| 09:05 | 747.00 | 747.00 | 745.00 | 747.00 | 4.1K |
| 09:06 | 748.00 | 748.00 | 748.00 | 748.00 | 0.1K |
| 09:07 | 783.00 | 783.00 | 759.00 | 759.00 | 33.9K |
| 09:08 | 759.00 | 759.00 | 750.00 | 758.00 | 1.9K |
| 09:09 | 756.00 | 757.00 | 753.00 | 757.00 | 3.4K |
| 09:10 | 754.00 | 759.00 | 753.00 | 755.00 | 3.5K |
| 09:11 | 758.00 | 764.00 | 754.00 | 754.00 | 2.3K |
| 09:12 | 755.00 | 755.00 | 753.00 | 753.00 | 13.5K |
| 09:13 | 755.00 | 756.00 | 755.00 | 755.00 | 1.9K |
| 09:14 | 752.00 | 752.00 | 746.00 | 746.00 | 18.1K |
| 09:15 | 750.00 | 750.00 | 750.00 | 750.00 | 1.0K |
| 09:16 | 750.00 | 750.00 | 747.00 | 747.00 | 4.6K |
| 09:17 | 746.00 | 746.00 | 745.00 | 745.00 | 3.8K |
| 09:18 | 745.00 | 745.00 | 745.00 | 745.00 | 0.9K |
| 09:19 | 747.00 | 747.00 | 747.00 | 747.00 | 3.4K |
| 09:20 | 747.00 | 747.00 | 745.00 | 745.00 | 3.0K |
| 09:21 | 745.00 | 747.00 | 745.00 | 747.00 | 0.8K |
| 09:22 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 09:23 | 750.00 | 750.00 | 750.00 | 750.00 | 0.1K |
| 09:24 | 755.00 | 755.00 | 753.00 | 754.00 | 1.2K |
| 09:25 | 754.00 | 754.00 | 747.00 | 747.00 | 0.1K |
| 09:26 | 747.00 | 747.00 | 747.00 | 747.00 | 0.1K |
| 09:27 | 747.00 | 747.00 | 747.00 | 747.00 | 0.5K |
| 09:28 | 747.00 | 747.00 | 747.00 | 747.00 | 1.5K |
| 09:29 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 09:30 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 09:31 | 747.00 | 752.00 | 747.00 | 752.00 | 1.5K |
| 09:32 | 752.00 | 754.00 | 752.00 | 754.00 | 0.2K |
| 09:33 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 09:34 | 752.00 | 752.00 | 747.00 | 747.00 | 3.0K |
| 09:36 | 752.00 | 752.00 | 749.00 | 749.00 | 1.3K |
| 09:37 | 749.00 | 749.00 | 749.00 | 749.00 | 0.5K |
| 09:38 | 747.00 | 747.00 | 747.00 | 747.00 | 0.2K |
| 09:39 | 749.00 | 755.00 | 749.00 | 755.00 | 0.5K |
| 09:40 | 755.00 | 755.00 | 747.00 | 748.00 | 15.5K |
| 09:41 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 09:42 | 754.00 | 754.00 | 754.00 | 754.00 | 1.0K |
| 09:43 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 09:47 | 752.00 | 752.00 | 752.00 | 752.00 | 0.1K |
| 09:51 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 09:53 | 748.00 | 752.00 | 748.00 | 752.00 | 0.1K |
| 09:54 | 752.00 | 752.00 | 743.00 | 743.00 | 12.2K |
| 09:55 | 742.00 | 742.00 | 740.00 | 741.00 | 8.9K |
| 09:56 | 741.00 | 741.00 | 740.00 | 741.00 | 3.5K |
| 09:57 | 742.00 | 742.00 | 741.00 | 741.00 | 0.8K |
| 09:58 | 740.00 | 740.00 | 739.00 | 739.00 | 2.0K |
| 09:59 | 742.00 | 742.00 | 739.00 | 739.00 | 1.5K |
| 10:00 | 738.00 | 740.00 | 738.00 | 740.00 | 18.0K |
| 10:01 | 745.00 | 750.00 | 742.00 | 745.00 | 12.1K |
| 10:04 | 742.00 | 742.00 | 742.00 | 742.00 | 0.1K |
| 10:07 | 742.00 | 742.00 | 742.00 | 742.00 | 0.2K |
| 10:08 | 745.00 | 746.00 | 743.00 | 743.00 | 1.4K |
| 10:09 | 743.00 | 770.00 | 743.00 | 769.00 | 10.8K |
| 10:10 | 757.00 | 759.00 | 757.00 | 759.00 | 1.7K |
| 10:11 | 754.00 | 754.00 | 753.00 | 753.00 | 0.3K |
| 10:12 | 752.00 | 752.00 | 744.00 | 744.00 | 5.6K |
| 10:13 | 744.00 | 745.00 | 740.00 | 740.00 | 15.5K |
| 10:14 | 740.00 | 740.00 | 740.00 | 740.00 | 11.4K |
| 10:15 | 747.00 | 747.00 | 747.00 | 747.00 | 2.0K |
| 10:17 | 741.00 | 746.00 | 740.00 | 746.00 | 4.9K |
| 10:18 | 746.00 | 746.00 | 746.00 | 746.00 | 2.1K |
| 10:19 | 741.00 | 747.00 | 741.00 | 747.00 | 2.1K |
| 10:20 | 746.00 | 746.00 | 738.00 | 738.00 | 5.0K |
| 10:21 | 768.00 | 768.00 | 748.00 | 754.00 | 5.2K |
| 10:22 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 10:23 | 751.00 | 751.00 | 744.00 | 744.00 | 0.9K |
| 10:24 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 10:25 | 747.00 | 747.00 | 744.00 | 744.00 | 0.6K |
| 10:26 | 745.00 | 745.00 | 745.00 | 745.00 | 0.1K |
| 10:27 | 745.00 | 746.00 | 745.00 | 746.00 | 0.0K |
| 10:29 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 10:30 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 10:31 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 10:32 | 744.00 | 747.00 | 744.00 | 747.00 | 3.0K |
| 10:33 | 745.00 | 745.00 | 743.00 | 743.00 | 0.8K |
| 10:35 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 10:36 | 745.00 | 745.00 | 744.00 | 744.00 | 0.0K |
| 10:38 | 745.00 | 746.00 | 745.00 | 746.00 | 0.0K |
| 10:39 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 10:40 | 743.00 | 759.00 | 743.00 | 759.00 | 5.0K |
| 10:41 | 759.00 | 759.00 | 755.00 | 757.00 | 5.0K |
| 10:44 | 753.00 | 753.00 | 753.00 | 753.00 | 0.1K |
| 10:45 | 751.00 | 751.00 | 751.00 | 751.00 | 0.0K |
| 10:46 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 10:47 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 10:48 | 744.00 | 752.00 | 744.00 | 752.00 | 0.1K |
| 10:49 | 750.00 | 750.00 | 748.00 | 748.00 | 0.2K |
| 10:51 | 746.00 | 746.00 | 744.00 | 744.00 | 4.7K |
| 10:52 | 743.00 | 743.00 | 743.00 | 743.00 | 0.7K |
| 10:55 | 745.00 | 745.00 | 743.00 | 743.00 | 2.6K |
| 10:56 | 743.00 | 743.00 | 743.00 | 743.00 | 0.4K |
| 10:57 | 743.00 | 743.00 | 743.00 | 743.00 | 0.5K |
| 11:05 | 742.00 | 742.00 | 742.00 | 742.00 | 1.0K |
| 11:12 | 746.00 | 756.00 | 746.00 | 756.00 | 10.0K |
| 11:23 | 753.00 | 753.00 | 753.00 | 753.00 | 0.0K |
| 11:29 | 746.00 | 746.00 | 745.00 | 745.00 | 11.5K |
| 11:30 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:32 | 756.00 | 756.00 | 756.00 | 756.00 | 3.0K |
| 11:33 | 751.00 | 754.00 | 745.00 | 745.00 | 1.5K |
| 11:34 | 751.00 | 752.00 | 751.00 | 752.00 | 0.1K |
| 11:36 | 752.00 | 752.00 | 752.00 | 752.00 | 0.0K |
| 11:40 | 748.00 | 748.00 | 747.00 | 747.00 | 0.1K |
| 11:43 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 11:45 | 743.00 | 744.00 | 743.00 | 744.00 | 9.8K |
| 11:46 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 11:47 | 744.00 | 744.00 | 744.00 | 744.00 | 0.1K |
| 11:48 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:49 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:50 | 744.00 | 744.00 | 744.00 | 744.00 | 0.0K |
| 11:51 | 744.00 | 744.00 | 744.00 | 744.00 | 0.2K |
| 11:52 | 744.00 | 744.00 | 744.00 | 744.00 | 1.0K |
| 11:53 | 743.00 | 743.00 | 743.00 | 743.00 | 0.4K |
| 11:55 | 743.00 | 743.00 | 741.00 | 743.00 | 4.2K |
| 11:56 | 743.00 | 743.00 | 741.00 | 741.00 | 0.2K |
| 11:57 | 741.00 | 741.00 | 740.00 | 741.00 | 0.9K |
| 11:58 | 742.00 | 742.00 | 742.00 | 742.00 | 1.3K |
| 12:00 | 742.00 | 742.00 | 742.00 | 742.00 | 10.8K |
| 12:02 | 746.00 | 746.00 | 746.00 | 746.00 | 0.0K |
| 12:07 | 744.00 | 745.00 | 744.00 | 745.00 | 0.0K |
| 12:08 | 744.00 | 744.00 | 741.00 | 741.00 | 1.6K |
| 12:13 | 742.00 | 742.00 | 742.00 | 742.00 | 0.6K |
| 12:14 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 12:15 | 741.00 | 741.00 | 741.00 | 741.00 | 0.4K |
| 12:17 | 743.00 | 743.00 | 743.00 | 743.00 | 0.1K |
| 12:18 | 743.00 | 743.00 | 741.00 | 741.00 | 21.2K |
| 12:20 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 12:21 | 740.00 | 740.00 | 739.00 | 739.00 | 12.5K |
| 12:23 | 742.00 | 742.00 | 740.00 | 740.00 | 1.0K |
| 12:24 | 740.00 | 740.00 | 740.00 | 740.00 | 1.6K |
| 12:26 | 740.00 | 740.00 | 740.00 | 740.00 | 0.4K |
| 12:28 | 740.00 | 740.00 | 740.00 | 740.00 | 10.8K |
| 12:29 | 741.00 | 741.00 | 741.00 | 741.00 | 0.1K |
| 12:30 | 740.00 | 740.00 | 738.00 | 738.00 | 10.0K |
| 12:33 | 741.00 | 745.00 | 741.00 | 745.00 | 1.6K |
| 12:34 | 745.00 | 746.00 | 745.00 | 746.00 | 24.8K |
| 12:35 | 745.00 | 745.00 | 745.00 | 745.00 | 2.2K |
| 12:36 | 746.00 | 746.00 | 746.00 | 746.00 | 3.0K |
| 12:37 | 745.00 | 748.00 | 745.00 | 745.00 | 10.7K |
| 12:38 | 745.00 | 745.00 | 745.00 | 745.00 | 2.2K |
| 12:39 | 745.00 | 745.00 | 745.00 | 745.00 | 1.7K |
| 12:40 | 745.00 | 745.00 | 745.00 | 745.00 | 5.5K |
| 12:41 | 745.00 | 745.00 | 745.00 | 745.00 | 0.0K |
| 12:44 | 746.00 | 746.00 | 746.00 | 746.00 | 4.0K |
| 12:45 | 747.00 | 747.00 | 747.00 | 747.00 | 0.3K |
| 12:46 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 12:47 | 746.00 | 748.00 | 746.00 | 748.00 | 2.2K |
| 12:51 | 746.00 | 746.00 | 746.00 | 746.00 | 0.6K |
| 12:52 | 746.00 | 746.00 | 746.00 | 746.00 | 3.2K |
| 12:56 | 745.00 | 746.00 | 745.00 | 746.00 | 0.8K |
| 12:57 | 748.00 | 748.00 | 748.00 | 748.00 | 0.0K |
| 12:58 | 748.00 | 748.00 | 748.00 | 748.00 | 0.5K |
| 13:01 | 748.00 | 748.00 | 748.00 | 748.00 | 0.9K |
| 13:04 | 744.00 | 744.00 | 744.00 | 744.00 | 0.6K |
| 13:06 | 743.00 | 744.00 | 743.00 | 744.00 | 9.1K |
| 13:07 | 744.00 | 744.00 | 742.00 | 742.00 | 5.0K |
| 13:10 | 744.00 | 747.00 | 744.00 | 747.00 | 0.1K |
| 13:14 | 747.00 | 747.00 | 747.00 | 747.00 | 0.3K |
| 13:15 | 747.00 | 749.00 | 747.00 | 749.00 | 2.7K |
| 13:16 | 747.00 | 747.00 | 747.00 | 747.00 | 5.0K |
| 13:17 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 13:19 | 747.00 | 747.00 | 747.00 | 747.00 | 1.6K |
| 13:20 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 13:21 | 744.00 | 744.00 | 744.00 | 744.00 | 1.5K |
| 13:25 | 747.00 | 747.00 | 747.00 | 747.00 | 0.0K |
| 13:26 | 747.00 | 747.00 | 747.00 | 747.00 | 0.6K |
| 13:29 | 747.00 | 747.00 | 747.00 | 747.00 | 2.9K |
| 13:34 | 746.00 | 746.00 | 746.00 | 746.00 | 0.4K |
| 13:36 | 746.00 | 746.00 | 746.00 | 746.00 | 0.2K |
| 13:37 | 747.00 | 749.00 | 747.00 | 749.00 | 2.9K |
| 13:40 | 746.00 | 746.00 | 745.00 | 745.00 | 17.9K |
| 13:42 | 749.00 | 750.00 | 749.00 | 750.00 | 0.3K |
| 13:44 | 750.00 | 750.00 | 750.00 | 750.00 | 6.2K |
| 13:45 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0K |
| 13:46 | 752.00 | 752.00 | 752.00 | 752.00 | 0.5K |
| 13:47 | 752.00 | 752.00 | 752.00 | 752.00 | 3.8K |
| 13:49 | 753.00 | 753.00 | 753.00 | 753.00 | 0.1K |
| 13:50 | 753.00 | 757.00 | 753.00 | 757.00 | 26.2K |
| 13:51 | 762.00 | 766.00 | 762.00 | 766.00 | 15.1K |
| 13:52 | 766.00 | 768.00 | 765.00 | 768.00 | 9.4K |
| 13:53 | 768.00 | 768.00 | 768.00 | 768.00 | 1.9K |
| 13:54 | 768.00 | 768.00 | 768.00 | 768.00 | 0.2K |
| 13:55 | 768.00 | 768.00 | 762.00 | 762.00 | 3.0K |
| 13:56 | 761.00 | 761.00 | 758.00 | 758.00 | 4.2K |
| 13:57 | 758.00 | 758.00 | 757.00 | 757.00 | 3.8K |
| 13:58 | 756.00 | 767.00 | 751.00 | 767.00 | 1.0K |
| 13:59 | 766.00 | 766.00 | 766.00 | 766.00 | 0.5K |
| 14:05 | 758.00 | 758.00 | 758.00 | 758.00 | 0.1K |
| 14:06 | 760.00 | 760.00 | 760.00 | 760.00 | 0.1K |
| 14:07 | 758.00 | 758.00 | 758.00 | 758.00 | 15.3K |
| 14:08 | 758.00 | 758.00 | 756.00 | 756.00 | 1.7K |
| 14:09 | 755.00 | 755.00 | 755.00 | 755.00 | 14.7K |
| 14:10 | 755.00 | 755.00 | 755.00 | 755.00 | 8.6K |
| 14:12 | 755.00 | 755.00 | 755.00 | 755.00 | 0.7K |
| 14:15 | 755.00 | 757.00 | 755.00 | 757.00 | 0.2K |
| 14:16 | 757.00 | 757.00 | 757.00 | 757.00 | 0.7K |
| 14:18 | 757.00 | 757.00 | 757.00 | 757.00 | 0.2K |
| 14:19 | 757.00 | 757.00 | 755.00 | 755.00 | 0.8K |
| 14:20 | 755.00 | 755.00 | 755.00 | 755.00 | 2.0K |
| 14:21 | 755.00 | 755.00 | 755.00 | 755.00 | 2.0K |
| 14:22 | 759.00 | 759.00 | 755.00 | 755.00 | 1.8K |
| 14:23 | 754.00 | 757.00 | 754.00 | 757.00 | 5.6K |
| 14:24 | 755.00 | 755.00 | 755.00 | 755.00 | 6.1K |
| 14:25 | 756.00 | 756.00 | 755.00 | 755.00 | 1.6K |
| 14:26 | 754.00 | 754.00 | 754.00 | 754.00 | 6.5K |
| 14:27 | 754.00 | 754.00 | 754.00 | 754.00 | 12.6K |
| 14:28 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:29 | 751.00 | 759.00 | 751.00 | 759.00 | 1.0K |
| 14:31 | 759.00 | 759.00 | 759.00 | 759.00 | 0.0K |
| 14:33 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 14:34 | 754.00 | 754.00 | 754.00 | 754.00 | 0.1K |
| 14:35 | 754.00 | 754.00 | 754.00 | 754.00 | 1.8K |
| 14:38 | 754.00 | 754.00 | 754.00 | 754.00 | 0.0K |
| 14:39 | 754.00 | 754.00 | 754.00 | 754.00 | 1.3K |
| 14:41 | 757.00 | 757.00 | 757.00 | 757.00 | 1.0K |
| 14:42 | 757.00 | 757.00 | 757.00 | 757.00 | 0.4K |
| 14:43 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 14:44 | 758.00 | 758.00 | 758.00 | 758.00 | 0.1K |
| 14:45 | 754.00 | 754.00 | 754.00 | 754.00 | 2.0K |
| 14:46 | 754.00 | 756.00 | 754.00 | 756.00 | 0.1K |
| 14:47 | 756.00 | 756.00 | 756.00 | 756.00 | 0.0K |
| 14:48 | 756.00 | 756.00 | 756.00 | 756.00 | 0.8K |
| 14:49 | 756.00 | 756.00 | 755.00 | 755.00 | 0.0K |
| 14:50 | 755.00 | 756.00 | 755.00 | 756.00 | 0.0K |
| 14:51 | 755.00 | 758.00 | 755.00 | 758.00 | 15.7K |
| 14:53 | 758.00 | 758.00 | 758.00 | 758.00 | 1.0K |
| 14:54 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 14:55 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 14:56 | 759.00 | 760.00 | 759.00 | 760.00 | 0.1K |
| 14:58 | 760.00 | 760.00 | 759.00 | 759.00 | 0.2K |
| 15:00 | 759.00 | 759.00 | 759.00 | 759.00 | 0.6K |
| 15:01 | 759.00 | 759.00 | 758.00 | 758.00 | 1.1K |
| 15:02 | 758.00 | 759.00 | 757.00 | 759.00 | 0.6K |
| 15:03 | 759.00 | 759.00 | 759.00 | 759.00 | 0.1K |
| 15:04 | 759.00 | 759.00 | 759.00 | 759.00 | 7.1K |
| 15:05 | 760.00 | 763.00 | 760.00 | 763.00 | 6.7K |
| 15:06 | 763.00 | 765.00 | 763.00 | 765.00 | 0.1K |
| 15:07 | 765.00 | 765.00 | 763.00 | 763.00 | 0.1K |
| 15:08 | 761.00 | 761.00 | 760.00 | 760.00 | 5.3K |
| 15:09 | 759.00 | 759.00 | 758.00 | 758.00 | 0.2K |
| 15:10 | 757.00 | 757.00 | 757.00 | 757.00 | 0.0K |
| 15:11 | 757.00 | 757.00 | 757.00 | 757.00 | 0.5K |
| 15:12 | 758.00 | 758.00 | 758.00 | 758.00 | 0.0K |
| 15:14 | 758.00 | 758.00 | 757.00 | 757.00 | 1.0K |
| 15:15 | 758.00 | 758.00 | 758.00 | 758.00 | 0.3K |
| 15:16 | 758.00 | 758.00 | 757.00 | 757.00 | 0.4K |
| 15:17 | 757.00 | 757.00 | 757.00 | 757.00 | 0.2K |
| 15:18 | 756.00 | 756.00 | 754.00 | 754.00 | 2.0K |
| 15:19 | 754.00 | 757.00 | 753.00 | 757.00 | 2.0K |
| 15:29 | 756.00 | 756.00 | 756.00 | 756.00 | 8.3K |