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 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 1.2K |
| 08:01 | 2,614.00 | 2,616.00 | 2,614.00 | 2,616.00 | 0.8K |
| 08:02 | 2,612.00 | 2,612.00 | 2,608.00 | 2,608.00 | 0.2K |
| 08:03 | 2,606.00 | 2,609.00 | 2,606.00 | 2,609.00 | 0.7K |
| 08:04 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.1K |
| 08:05 | 2,612.00 | 2,612.00 | 2,610.00 | 2,610.00 | 0.3K |
| 08:06 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.2K |
| 08:08 | 2,602.00 | 2,604.00 | 2,602.00 | 2,604.00 | 0.2K |
| 08:09 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.5K |
| 08:10 | 2,608.00 | 2,610.00 | 2,608.00 | 2,610.00 | 0.4K |
| 08:15 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.2K |
| 08:16 | 2,610.00 | 2,612.00 | 2,610.00 | 2,612.00 | 1.2K |
| 08:18 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.1K |
| 08:20 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.1K |
| 08:27 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 08:31 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.6K |
| 08:34 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.2K |
| 08:35 | 2,610.00 | 2,610.00 | 2,608.00 | 2,608.00 | 0.5K |
| 08:36 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.3K |
| 08:37 | 2,604.00 | 2,606.00 | 2,602.00 | 2,602.00 | 2.5K |
| 08:39 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.4K |
| 08:41 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.2K |
| 08:49 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 08:56 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 08:58 | 2,594.00 | 2,594.00 | 2,590.00 | 2,592.00 | 0.7K |
| 08:59 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 0.0K |
| 09:00 | 2,589.68 | 2,589.68 | 2,589.68 | 2,589.68 | 0.1K |
| 09:02 | 2,586.00 | 2,588.00 | 2,586.00 | 2,588.00 | 1.1K |
| 09:03 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 0.5K |
| 09:04 | 2,588.00 | 2,592.00 | 2,588.00 | 2,592.00 | 1.5K |
| 09:05 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.6K |
| 09:08 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.4K |
| 09:14 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 0.5K |
| 09:17 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 0.3K |
| 09:18 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.9K |
| 09:19 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.7K |
| 09:21 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 1.3K |
| 09:28 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.2K |
| 09:29 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1.5K |
| 09:31 | 2,599.29 | 2,599.29 | 2,599.29 | 2,599.29 | 0.0K |
| 09:33 | 2,600.00 | 2,602.00 | 2,600.00 | 2,602.00 | 0.4K |
| 09:38 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1.2K |
| 09:43 | 2,598.00 | 2,600.00 | 2,598.00 | 2,600.00 | 0.5K |
| 09:46 | 2,604.00 | 2,604.00 | 2,602.00 | 2,602.00 | 0.7K |
| 09:51 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.2K |
| 09:52 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.4K |
| 10:01 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 10:02 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.2K |
| 10:03 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 10:04 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.5K |
| 10:06 | 2,597.74 | 2,597.74 | 2,597.74 | 2,597.74 | 0.0K |
| 10:10 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 10:19 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 10:20 | 2,594.00 | 2,600.00 | 2,594.00 | 2,600.00 | 2.1K |
| 10:21 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.3K |
| 10:24 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.2K |
| 10:28 | 2,606.00 | 2,606.00 | 2,604.80 | 2,604.80 | 2.7K |
| 10:29 | 2,604.00 | 2,604.00 | 2,602.00 | 2,602.00 | 1.8K |
| 10:31 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.0K |
| 10:38 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.0K |
| 10:39 | 2,603.10 | 2,603.10 | 2,603.10 | 2,603.10 | 0.2K |
| 10:40 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 1.0K |
| 10:41 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 10:43 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.3K |
| 10:46 | 2,606.40 | 2,606.40 | 2,606.40 | 2,606.40 | 0.1K |
| 10:54 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 10:58 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.4K |
| 11:02 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.0K |
| 11:03 | 2,606.90 | 2,606.90 | 2,606.90 | 2,606.90 | 0.0K |
| 11:10 | 2,608.00 | 2,610.00 | 2,608.00 | 2,610.00 | 1.4K |
| 11:18 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.4K |
| 11:20 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.6K |
| 11:21 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.7K |
| 11:26 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.4K |
| 11:27 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 1.1K |
| 11:30 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.1K |
| 11:35 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.2K |
| 11:41 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.9K |
| 11:44 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.3K |
| 11:46 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2.0K |
| 11:51 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.8K |
| 11:53 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.3K |
| 11:54 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.3K |
| 11:56 | 2,610.00 | 2,610.00 | 2,608.00 | 2,608.00 | 2.1K |
| 11:57 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.6K |
| 11:58 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.2K |
| 11:59 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 12:00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.1K |
| 12:02 | 2,606.00 | 2,606.00 | 2,604.00 | 2,604.00 | 0.8K |
| 12:03 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.6K |
| 12:06 | 2,603.60 | 2,603.60 | 2,603.60 | 2,603.60 | 0.2K |
| 12:09 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.0K |
| 12:11 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.0K |
| 12:13 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.3K |
| 12:15 | 2,603.79 | 2,606.00 | 2,603.79 | 2,606.00 | 0.7K |
| 12:17 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.8K |
| 12:20 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.2K |
| 12:21 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.5K |
| 12:22 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.3K |
| 12:25 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 12:30 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.5K |
| 12:33 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.7K |
| 12:34 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 1.2K |
| 12:35 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.3K |
| 12:37 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.5K |
| 12:44 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 1.4K |
| 12:46 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.8K |
| 12:48 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.5K |
| 12:55 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 174.0K |
| 12:56 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.5K |
| 12:58 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.4K |
| 12:59 | 2,606.00 | 2,608.00 | 2,606.00 | 2,608.00 | 1.2K |
| 13:08 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.9K |
| 13:10 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.0K |
| 13:12 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.7K |
| 13:13 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.5K |
| 13:16 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.2K |
| 13:18 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.0K |
| 13:23 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.5K |
| 13:24 | 2,612.40 | 2,612.40 | 2,612.40 | 2,612.40 | 0.0K |
| 13:32 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 1.7K |
| 13:39 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.4K |
| 13:43 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.7K |
| 13:47 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.5K |
| 13:48 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 13:57 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.5K |
| 13:59 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.7K |
| 14:00 | 2,608.00 | 2,608.00 | 2,606.00 | 2,606.00 | 1.7K |
| 14:01 | 2,604.00 | 2,604.00 | 2,600.00 | 2,602.00 | 3.4K |
| 14:02 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.2K |
| 14:17 | 2,600.00 | 2,600.00 | 2,598.00 | 2,598.00 | 1.0K |
| 14:26 | 2,597.65 | 2,597.65 | 2,597.65 | 2,597.65 | 0.5K |
| 14:30 | 2,596.00 | 2,600.00 | 2,596.00 | 2,600.00 | 3.0K |
| 14:31 | 2,602.00 | 2,602.00 | 2,600.00 | 2,600.00 | 2.1K |
| 14:32 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1.6K |
| 14:33 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 14:35 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.2K |
| 14:39 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 1.0K |
| 14:40 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 1.5K |
| 14:41 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.1K |
| 14:42 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.4K |
| 14:43 | 2,600.00 | 2,600.00 | 2,598.00 | 2,598.00 | 0.3K |
| 14:45 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 14:46 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.7K |
| 14:48 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.9K |
| 14:52 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 14:53 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 14:54 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 14:55 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.9K |
| 14:58 | 2,600.00 | 2,602.00 | 2,600.00 | 2,600.00 | 1.9K |
| 14:59 | 2,598.80 | 2,600.00 | 2,598.80 | 2,600.00 | 5.1K |
| 15:00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 15:01 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 15:02 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.7K |
| 15:04 | 2,600.00 | 2,602.00 | 2,600.00 | 2,602.00 | 2.1K |
| 15:07 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.2K |
| 15:08 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1.1K |
| 15:09 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 15:10 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.9K |
| 15:11 | 2,596.00 | 2,596.00 | 2,594.00 | 2,594.00 | 0.5K |
| 15:12 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.5K |
| 15:15 | 2,596.41 | 2,597.33 | 2,596.41 | 2,596.65 | 0.1K |
| 15:16 | 2,596.00 | 2,596.06 | 2,596.00 | 2,596.06 | 0.7K |
| 15:17 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 15:18 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.4K |
| 15:20 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.1K |
| 15:22 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.9K |
| 15:23 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.1K |
| 15:26 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 15:31 | 2,592.00 | 2,592.00 | 2,590.00 | 2,590.00 | 0.5K |
| 15:32 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.0K |
| 15:34 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 1.3K |
| 15:35 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.6K |
| 15:38 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.5K |
| 15:39 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 0.5K |
| 15:44 | 2,586.00 | 2,588.00 | 2,586.00 | 2,588.00 | 3.8K |
| 15:48 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2.7K |
| 15:49 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.9K |
| 15:50 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 1.7K |
| 15:55 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 0.7K |
| 16:04 | 2,584.00 | 2,586.00 | 2,584.00 | 2,586.00 | 3.1K |
| 16:05 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 1.6K |
| 16:07 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.1K |
| 16:09 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.1K |
| 16:10 | 2,586.00 | 2,586.00 | 2,584.00 | 2,584.00 | 0.9K |
| 16:11 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 0.0K |
| 16:12 | 2,582.55 | 2,584.00 | 2,582.55 | 2,584.00 | 2.0K |
| 16:17 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 1.0K |
| 16:20 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 1.2K |
| 16:26 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 0.4K |
| 16:27 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 0.2K |
| 16:28 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.0K |
| 16:29 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 0.7K |
| 16:35 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 249.3K |