2,706.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 2,558.00 | 2,563.12 | 2,558.00 | 2,563.12 | 1.2K |
| 08:01 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.5K |
| 08:02 | 2,558.00 | 2,558.00 | 2,556.00 | 2,556.00 | 0.2K |
| 08:03 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.1K |
| 08:04 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0K |
| 08:05 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.4K |
| 08:06 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.7K |
| 08:07 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0K |
| 08:08 | 2,554.00 | 2,554.00 | 2,550.00 | 2,550.00 | 1.1K |
| 08:09 | 2,550.00 | 2,552.00 | 2,550.00 | 2,552.00 | 0.8K |
| 08:10 | 2,550.00 | 2,550.00 | 2,548.00 | 2,548.00 | 1.3K |
| 08:11 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 0.0K |
| 08:14 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 1.2K |
| 08:16 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 0.0K |
| 08:18 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 0.1K |
| 08:20 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 0.3K |
| 08:22 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.1K |
| 08:26 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.8K |
| 08:30 | 2,552.00 | 2,554.02 | 2,552.00 | 2,554.02 | 2.5K |
| 08:34 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 1.2K |
| 08:35 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.8K |
| 08:37 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0K |
| 08:38 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.3K |
| 08:41 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.1K |
| 08:44 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.8K |
| 08:47 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.1K |
| 08:55 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.0K |
| 09:00 | 2,566.00 | 2,566.00 | 2,564.00 | 2,564.00 | 0.6K |
| 09:03 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.5K |
| 09:07 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.1K |
| 09:08 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.0K |
| 09:13 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.7K |
| 09:15 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.2K |
| 09:17 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.4K |
| 09:19 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.4K |
| 09:20 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.2K |
| 09:24 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.5K |
| 09:28 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.0K |
| 09:30 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.2K |
| 09:33 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.9K |
| 09:34 | 2,568.00 | 2,572.00 | 2,568.00 | 2,572.00 | 0.2K |
| 09:35 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.3K |
| 09:36 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.1K |
| 09:37 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.2K |
| 09:40 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.1K |
| 09:41 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.5K |
| 09:42 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.1K |
| 09:44 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 1.0K |
| 09:45 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.0K |
| 09:47 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.1K |
| 09:49 | 2,568.00 | 2,568.00 | 2,564.00 | 2,564.00 | 0.5K |
| 09:50 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.1K |
| 09:51 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.0K |
| 09:52 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.1K |
| 09:55 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.2K |
| 10:00 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.6K |
| 10:08 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.2K |
| 10:15 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.1K |
| 10:16 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.1K |
| 10:18 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 1.0K |
| 10:24 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.2K |
| 10:25 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.1K |
| 10:27 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.0K |
| 10:28 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.3K |
| 10:32 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 0.7K |
| 10:34 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.3K |
| 10:36 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.2K |
| 10:42 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.0K |
| 10:43 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.3K |
| 10:53 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.1K |
| 11:00 | 2,564.00 | 2,564.00 | 2,558.00 | 2,558.00 | 3.8K |
| 11:03 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.3K |
| 11:05 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.0K |
| 11:10 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.4K |
| 11:17 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 1.4K |
| 11:20 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.3K |
| 11:23 | 2,560.00 | 2,562.00 | 2,560.00 | 2,562.00 | 1.0K |
| 11:29 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 1.9K |
| 11:35 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 1.3K |
| 11:37 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 1.7K |
| 11:38 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.0K |
| 11:40 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.3K |
| 11:42 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.6K |
| 11:46 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.2K |
| 11:53 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 0.7K |
| 11:58 | 2,560.00 | 2,560.00 | 2,556.00 | 2,556.00 | 2.2K |
| 12:00 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 1.9K |
| 12:02 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.3K |
| 12:04 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.6K |
| 12:10 | 2,558.00 | 2,560.00 | 2,558.00 | 2,560.00 | 1.4K |
| 12:17 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.1K |
| 12:20 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0K |
| 12:23 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0K |
| 12:25 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.3K |
| 12:34 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 12:40 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 12:41 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 12:43 | 2,554.00 | 2,555.00 | 2,554.00 | 2,555.00 | 0.1K |
| 12:46 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.1K |
| 12:49 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 12:50 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 12:52 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.9K |
| 12:55 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.7K |
| 12:57 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0K |
| 12:59 | 2,556.00 | 2,556.00 | 2,554.80 | 2,554.80 | 0.1K |
| 13:00 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.0K |
| 13:02 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.0K |
| 13:03 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.0K |
| 13:11 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 13:12 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.0K |
| 13:13 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 1.1K |
| 13:16 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 1.3K |
| 13:17 | 2,556.00 | 2,556.00 | 2,554.00 | 2,554.00 | 0.7K |
| 13:20 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.4K |
| 13:22 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.7K |
| 13:23 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 1.0K |
| 13:24 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.4K |
| 13:27 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0K |
| 13:29 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.1K |
| 13:30 | 2,554.00 | 2,556.00 | 2,552.00 | 2,556.00 | 0.7K |
| 13:31 | 2,554.00 | 2,554.00 | 2,552.00 | 2,552.00 | 1.4K |
| 13:32 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 1.0K |
| 13:33 | 2,552.00 | 2,552.00 | 2,550.00 | 2,550.00 | 0.6K |
| 13:34 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 0.2K |
| 13:38 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.4K |
| 13:39 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 0.6K |
| 13:41 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.7K |
| 13:51 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 0.5K |
| 13:52 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 0.4K |
| 13:55 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 0.2K |
| 13:57 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.2K |
| 13:58 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 0.0K |
| 14:00 | 2,558.00 | 2,560.00 | 2,558.00 | 2,560.00 | 0.5K |
| 14:05 | 2,560.00 | 2,560.00 | 2,558.00 | 2,558.00 | 1.3K |
| 14:07 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 0.6K |
| 14:08 | 2,562.00 | 2,562.00 | 2,560.00 | 2,560.00 | 0.3K |
| 14:09 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.8K |
| 14:11 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.1K |
| 14:12 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.8K |
| 14:14 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 1.3K |
| 14:16 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.2K |
| 14:17 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.2K |
| 14:18 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.0K |
| 14:19 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.2K |
| 14:21 | 2,562.00 | 2,562.00 | 2,562.00 | 2,562.00 | 0.3K |
| 14:26 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.0K |
| 14:27 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.5K |
| 14:29 | 2,564.00 | 2,564.00 | 2,562.00 | 2,562.00 | 0.9K |
| 14:30 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.2K |
| 14:31 | 2,566.00 | 2,566.00 | 2,566.00 | 2,566.00 | 1.0K |
| 14:33 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 1.2K |
| 14:34 | 2,568.00 | 2,568.00 | 2,566.00 | 2,566.00 | 1.1K |
| 14:38 | 2,564.00 | 2,564.00 | 2,564.00 | 2,564.00 | 0.4K |
| 14:40 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.2K |
| 14:41 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 1.2K |
| 14:42 | 2,570.00 | 2,570.00 | 2,566.00 | 2,566.00 | 0.7K |
| 14:44 | 2,568.00 | 2,572.00 | 2,568.00 | 2,572.00 | 1.9K |
| 14:45 | 2,570.00 | 2,572.00 | 2,570.00 | 2,572.00 | 0.5K |
| 14:46 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.3K |
| 14:49 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.1K |
| 14:50 | 2,574.99 | 2,574.99 | 2,574.00 | 2,574.00 | 0.6K |
| 14:51 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.7K |
| 14:53 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.3K |
| 14:54 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.2K |
| 14:56 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.8K |
| 14:58 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.1K |
| 14:59 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.1K |
| 15:00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1.4K |
| 15:02 | 2,580.00 | 2,580.00 | 2,578.00 | 2,578.00 | 0.1K |
| 15:03 | 2,580.00 | 2,580.00 | 2,578.00 | 2,578.00 | 2.1K |
| 15:05 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.5K |
| 15:07 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.1K |
| 15:09 | 2,578.00 | 2,578.00 | 2,576.00 | 2,576.00 | 0.5K |
| 15:10 | 2,575.95 | 2,575.95 | 2,575.95 | 2,575.95 | 0.3K |
| 15:11 | 2,576.00 | 2,576.67 | 2,576.00 | 2,576.67 | 0.6K |
| 15:14 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.1K |
| 15:15 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.0K |
| 15:17 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.4K |
| 15:20 | 2,575.95 | 2,575.95 | 2,575.95 | 2,575.95 | 0.2K |
| 15:28 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.0K |
| 15:29 | 2,558.00 | 2,578.00 | 2,558.00 | 2,578.00 | 151.5K |
| 15:31 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.7K |
| 15:33 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 1.1K |
| 15:34 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.5K |
| 15:40 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.3K |
| 15:41 | 2,578.00 | 2,580.00 | 2,578.00 | 2,580.00 | 0.5K |
| 15:43 | 2,580.00 | 2,580.00 | 2,578.00 | 2,578.00 | 0.2K |
| 15:46 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 1.5K |
| 15:47 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.4K |
| 15:48 | 2,576.44 | 2,576.44 | 2,576.44 | 2,576.44 | 0.0K |
| 15:52 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.0K |
| 15:53 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.2K |
| 15:55 | 2,578.00 | 2,578.00 | 2,574.00 | 2,574.00 | 2.3K |
| 15:56 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.2K |
| 15:57 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.8K |
| 15:58 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.4K |
| 15:59 | 2,570.00 | 2,572.00 | 2,570.00 | 2,572.00 | 1.3K |
| 16:01 | 2,570.00 | 2,570.96 | 2,570.00 | 2,570.96 | 0.5K |
| 16:02 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.7K |
| 16:03 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.6K |
| 16:04 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.1K |
| 16:05 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 0.8K |
| 16:08 | 2,568.00 | 2,568.00 | 2,566.00 | 2,566.00 | 2.5K |
| 16:09 | 2,572.00 | 2,572.00 | 2,570.00 | 2,570.00 | 3.3K |
| 16:10 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.2K |
| 16:12 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 1.1K |
| 16:13 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 0.6K |
| 16:17 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 1.0K |
| 16:19 | 2,572.00 | 2,572.00 | 2,572.00 | 2,572.00 | 0.3K |
| 16:21 | 2,572.79 | 2,572.79 | 2,572.79 | 2,572.79 | 0.1K |
| 16:22 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.2K |
| 16:23 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 0.3K |
| 16:25 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 1.5K |
| 16:26 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.6K |
| 16:27 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 1.4K |
| 16:28 | 2,576.00 | 2,577.00 | 2,576.00 | 2,577.00 | 0.2K |
| 16:29 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.1K |
| 16:35 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 235.9K |