3,682.00
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 | 3,642.00 | 3,660.00 | 3,642.00 | 3,660.00 | 0.9K |
| 08:03 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | 0.1K |
| 08:04 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 0.0K |
| 08:05 | 3,652.01 | 3,652.01 | 3,652.01 | 3,652.00 | 0.1K |
| 08:06 | 3,654.00 | 3,656.00 | 3,654.00 | 3,656.00 | 0.2K |
| 08:09 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 0.2K |
| 08:10 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.1K |
| 08:12 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.0K |
| 08:13 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.2K |
| 08:14 | 3,662.00 | 3,664.00 | 3,662.00 | 3,664.00 | 0.3K |
| 08:16 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 08:19 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0K |
| 08:21 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.1K |
| 08:24 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 08:25 | 3,672.00 | 3,678.00 | 3,672.00 | 3,678.00 | 0.2K |
| 08:26 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.0K |
| 08:27 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.2K |
| 08:29 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.1K |
| 08:30 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.1K |
| 08:33 | 3,676.00 | 3,676.00 | 3,674.00 | 3,674.00 | 0.2K |
| 08:36 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.4K |
| 08:40 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.3K |
| 08:41 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.1K |
| 08:42 | 3,674.00 | 3,676.00 | 3,674.00 | 3,676.00 | 0.0K |
| 08:43 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.1K |
| 08:44 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.6K |
| 08:45 | 3,684.00 | 3,686.00 | 3,684.00 | 3,686.00 | 0.4K |
| 08:46 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 0.2K |
| 08:47 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 0.2K |
| 08:50 | 3,692.00 | 3,694.00 | 3,690.00 | 3,690.00 | 0.2K |
| 08:54 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 0.4K |
| 08:55 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.0K |
| 08:56 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 08:59 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 09:00 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.2K |
| 09:01 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.1K |
| 09:02 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.2K |
| 09:05 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.2K |
| 09:07 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.1K |
| 09:09 | 3,684.00 | 3,684.00 | 3,680.00 | 3,680.00 | 0.1K |
| 09:11 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.0K |
| 09:13 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 09:15 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.2K |
| 09:17 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.1K |
| 09:18 | 3,678.00 | 3,678.00 | 3,676.00 | 3,676.00 | 0.1K |
| 09:19 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 09:20 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 09:21 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.1K |
| 09:22 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 09:24 | 3,670.00 | 3,672.00 | 3,670.00 | 3,672.00 | 0.3K |
| 09:25 | 3,674.00 | 3,674.00 | 3,670.00 | 3,670.00 | 0.0K |
| 09:27 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 09:31 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 09:32 | 3,672.00 | 3,674.00 | 3,672.00 | 3,674.00 | 0.7K |
| 09:34 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 09:41 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.4K |
| 09:42 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.4K |
| 09:43 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.4K |
| 09:44 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 09:46 | 3,668.00 | 3,670.00 | 3,668.00 | 3,670.00 | 0.1K |
| 09:48 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.0K |
| 09:50 | 3,666.00 | 3,668.00 | 3,666.00 | 3,668.00 | 0.3K |
| 09:51 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 09:52 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 09:56 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0K |
| 09:58 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.2K |
| 10:01 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.2K |
| 10:04 | 3,666.00 | 3,668.00 | 3,666.00 | 3,668.00 | 0.5K |
| 10:06 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 10:08 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.9K |
| 10:10 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.5K |
| 10:15 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 10:17 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 1.0K |
| 10:19 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 10:20 | 3,670.00 | 3,670.00 | 3,668.00 | 3,668.00 | 3.9K |
| 10:21 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 2.3K |
| 10:22 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.2K |
| 10:23 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.1K |
| 10:24 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.3K |
| 10:25 | 3,663.68 | 3,663.68 | 3,663.68 | 3,663.68 | 0.1K |
| 10:30 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.5K |
| 10:32 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 1.6K |
| 10:38 | 3,672.00 | 3,676.00 | 3,672.00 | 3,676.00 | 0.7K |
| 10:40 | 3,674.00 | 3,674.00 | 3,672.00 | 3,672.00 | 0.1K |
| 10:41 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 10:43 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.4K |
| 10:49 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.4K |
| 10:53 | 3,670.00 | 3,672.00 | 3,670.00 | 3,672.00 | 0.4K |
| 10:59 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.2K |
| 11:01 | 3,678.00 | 3,680.00 | 3,678.00 | 3,680.00 | 0.2K |
| 11:02 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.1K |
| 11:04 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.2K |
| 11:05 | 3,672.24 | 3,672.24 | 3,672.00 | 3,672.00 | 0.5K |
| 11:14 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.4K |
| 11:16 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.2K |
| 11:21 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.1K |
| 11:22 | 3,662.00 | 3,662.00 | 3,660.00 | 3,660.00 | 0.2K |
| 11:30 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.3K |
| 11:32 | 3,660.32 | 3,660.32 | 3,658.00 | 3,658.31 | 0.4K |
| 11:33 | 3,658.57 | 3,658.57 | 3,658.57 | 3,658.57 | 0.1K |
| 11:38 | 3,658.00 | 3,662.00 | 3,658.00 | 3,662.00 | 0.7K |
| 11:39 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 11:42 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.3K |
| 11:46 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0K |
| 11:49 | 3,658.00 | 3,658.20 | 3,658.00 | 3,658.20 | 0.0K |
| 11:51 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | 0.1K |
| 11:55 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.2K |
| 12:02 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 12:07 | 3,662.00 | 3,664.00 | 3,662.00 | 3,664.00 | 0.9K |
| 12:08 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.1K |
| 12:19 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.1K |
| 12:20 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0K |
| 12:31 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 12:32 | 3,670.00 | 3,670.00 | 3,668.00 | 3,668.00 | 10.3K |
| 12:38 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.2K |
| 12:40 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 12:45 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.1K |
| 12:46 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.0K |
| 12:48 | 3,662.00 | 3,662.00 | 3,658.00 | 3,660.00 | 0.3K |
| 12:49 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 12:52 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 12:54 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 12:55 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.2K |
| 12:58 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 12:59 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:00 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0K |
| 13:01 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.1K |
| 13:02 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0K |
| 13:04 | 3,658.00 | 3,660.00 | 3,658.00 | 3,660.00 | 0.4K |
| 13:05 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.2K |
| 13:09 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.1K |
| 13:13 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 0.7K |
| 13:16 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.4K |
| 13:19 | 3,668.00 | 3,670.00 | 3,668.00 | 3,670.00 | 1.0K |
| 13:22 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.2K |
| 13:25 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 13:30 | 3,670.00 | 3,674.00 | 3,670.00 | 3,674.00 | 0.4K |
| 13:31 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.5K |
| 13:32 | 3,668.00 | 3,668.00 | 3,666.00 | 3,666.00 | 1.1K |
| 13:34 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.2K |
| 13:35 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 13:37 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 13:38 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 13:39 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 13:41 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.2K |
| 13:43 | 3,678.00 | 3,680.00 | 3,678.00 | 3,680.00 | 0.4K |
| 13:44 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.1K |
| 13:45 | 3,680.00 | 3,680.00 | 3,678.00 | 3,678.00 | 0.3K |
| 13:49 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.2K |
| 13:50 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.3K |
| 13:52 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 13:55 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.3K |
| 14:00 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 14:03 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.1K |
| 14:04 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 14:10 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.1K |
| 14:11 | 3,674.00 | 3,674.40 | 3,674.00 | 3,674.40 | 0.5K |
| 14:12 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 14:14 | 3,672.04 | 3,672.04 | 3,672.04 | 3,672.04 | 2.1K |
| 14:15 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.5K |
| 14:17 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.2K |
| 14:19 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.2K |
| 14:20 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.0K |
| 14:22 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 14:23 | 3,670.00 | 3,672.00 | 3,670.00 | 3,672.00 | 0.2K |
| 14:28 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 14:29 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 14:30 | 3,674.00 | 3,676.00 | 3,674.00 | 3,676.00 | 0.1K |
| 14:31 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.3K |
| 14:35 | 3,672.00 | 3,672.00 | 3,670.00 | 3,670.00 | 0.2K |
| 14:38 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.3K |
| 14:39 | 3,674.00 | 3,676.00 | 3,674.00 | 3,676.00 | 0.4K |
| 14:40 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.1K |
| 14:42 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 14:43 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.3K |
| 14:44 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 14:47 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.1K |
| 14:49 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.2K |
| 14:50 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.1K |
| 14:52 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.1K |
| 14:53 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 0.1K |
| 14:54 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:55 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.2K |
| 14:57 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.1K |
| 14:59 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.2K |
| 15:00 | 3,676.00 | 3,676.00 | 3,674.00 | 3,674.00 | 0.3K |
| 15:01 | 3,672.62 | 3,672.62 | 3,672.00 | 3,672.00 | 0.6K |
| 15:02 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 15:03 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.6K |
| 15:04 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 15:05 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 15:06 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.3K |
| 15:07 | 3,674.00 | 3,674.00 | 3,670.00 | 3,670.00 | 0.6K |
| 15:08 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 15:09 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.3K |
| 15:11 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 15:13 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 15:14 | 3,674.00 | 3,675.20 | 3,674.00 | 3,675.20 | 0.1K |
| 15:15 | 3,674.00 | 3,676.00 | 3,674.00 | 3,676.00 | 0.3K |
| 15:17 | 3,678.00 | 3,678.00 | 3,678.00 | 3,678.00 | 0.3K |
| 15:18 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 15:19 | 3,674.00 | 3,674.00 | 3,672.00 | 3,672.00 | 0.3K |
| 15:20 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 15:21 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 15:22 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 15:24 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 15:25 | 3,670.00 | 3,671.69 | 3,670.00 | 3,671.69 | 0.0K |
| 15:27 | 3,674.00 | 3,674.00 | 3,673.40 | 3,673.40 | 0.2K |
| 15:28 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.3K |
| 15:29 | 3,675.40 | 3,675.40 | 3,675.40 | 3,675.40 | 0.0K |
| 15:31 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.3K |
| 15:34 | 3,674.00 | 3,674.00 | 3,672.00 | 3,672.00 | 0.4K |
| 15:35 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.2K |
| 15:39 | 3,676.00 | 3,676.00 | 3,672.00 | 3,672.00 | 2.1K |
| 15:41 | 3,672.00 | 3,672.00 | 3,668.00 | 3,668.00 | 1.0K |
| 15:42 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.3K |
| 15:44 | 3,670.00 | 3,672.00 | 3,670.00 | 3,672.00 | 1.0K |
| 15:45 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.2K |
| 15:47 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.4K |
| 15:48 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 15:50 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.4K |
| 15:52 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.1K |
| 15:54 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.4K |
| 15:55 | 3,667.40 | 3,668.00 | 3,667.40 | 3,668.00 | 0.4K |
| 15:57 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 0.1K |
| 16:00 | 3,664.00 | 3,664.00 | 3,664.00 | 3,664.00 | 0.5K |
| 16:07 | 3,666.00 | 3,670.00 | 3,666.00 | 3,670.00 | 3.8K |
| 16:08 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 16:09 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.5K |
| 16:10 | 3,674.00 | 3,674.00 | 3,672.00 | 3,672.00 | 1.7K |
| 16:15 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.6K |
| 16:16 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.0K |
| 16:17 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.1K |
| 16:18 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.4K |
| 16:20 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.3K |
| 16:22 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.2K |
| 16:23 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.1K |
| 16:25 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.2K |
| 16:27 | 3,670.70 | 3,670.70 | 3,670.70 | 3,670.70 | 0.1K |
| 16:28 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 0.4K |
| 16:29 | 3,674.00 | 3,674.00 | 3,672.00 | 3,672.00 | 0.8K |
| 16:35 | 3,682.00 | 3,682.00 | 3,682.00 | 3,682.00 | 83.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 3,680.00 | 3,694.00 | 3,642.00 | 3,682.00 | 0.2M |
| 2025-09-25 | 3,670.00 | 3,704.00 | 3,644.00 | 3,654.00 | 0.3M |
| 2025-09-24 | 3,660.00 | 3,736.00 | 3,650.00 | 3,718.00 | 0.3M |
| 2025-09-23 | 3,606.00 | 3,704.00 | 3,606.00 | 3,672.00 | 0.6M |
| 2025-09-22 | 3,658.00 | 3,672.00 | 3,618.00 | 3,632.00 | 0.1M |
| 2025-09-19 | 3,704.00 | 3,706.00 | 3,650.00 | 3,670.00 | 1.1M |
| 2025-09-18 | 3,738.00 | 3,738.00 | 3,688.00 | 3,694.00 | 0.2M |
| 2025-09-17 | 3,682.00 | 3,720.00 | 3,660.00 | 3,704.00 | 0.5M |
| 2025-09-16 | 3,660.00 | 3,660.00 | 3,608.00 | 3,650.00 | 0.6M |
| 2025-09-15 | 3,670.00 | 3,678.00 | 3,614.00 | 3,624.00 | 0.1M |
| 2025-09-12 | 3,648.00 | 3,650.00 | 3,614.00 | 3,642.00 | 0.2M |
| 2025-09-11 | 3,596.00 | 3,642.00 | 3,562.00 | 3,640.00 | 0.4M |
| 2025-09-10 | 3,598.00 | 3,630.00 | 3,596.00 | 3,602.00 | 0.2M |
| 2025-09-09 | 3,728.00 | 3,728.00 | 3,606.00 | 3,614.00 | 0.2M |
| 2025-09-08 | 3,700.00 | 3,714.00 | 3,662.00 | 3,682.00 | 0.1M |
| 2025-09-05 | 3,572.00 | 3,690.00 | 3,572.00 | 3,690.00 | 0.3M |
| 2025-09-04 | 3,580.00 | 3,592.00 | 3,548.00 | 3,582.00 | 0.2M |
| 2025-09-03 | 3,528.00 | 3,556.00 | 3,488.00 | 3,542.00 | 0.7M |
| 2025-09-02 | 3,590.00 | 3,596.00 | 3,496.00 | 3,524.00 | 0.4M |
| 2025-09-01 | 3,622.00 | 3,626.00 | 3,580.00 | 3,604.00 | 0.2M |
| 2025-08-29 | 3,638.00 | 3,640.00 | 3,600.00 | 3,600.00 | 0.3M |
| 2025-08-28 | 3,684.00 | 3,694.00 | 3,626.00 | 3,630.00 | 0.4M |
| 2025-08-27 | 3,730.00 | 3,730.00 | 3,658.00 | 3,680.00 | 0.4M |
| 2025-08-26 | 3,800.00 | 3,800.00 | 3,686.00 | 3,686.00 | 0.5M |
| 2025-08-22 | 3,710.00 | 3,804.00 | 3,700.00 | 3,792.00 | 0.3M |
| 2025-08-21 | 3,748.00 | 3,750.00 | 3,692.00 | 3,712.00 | 0.5M |
| 2025-08-20 | 3,664.00 | 3,766.00 | 3,650.00 | 3,740.00 | 0.6M |
| 2025-08-19 | 3,700.00 | 3,778.00 | 3,686.00 | 3,728.00 | 0.5M |
| 2025-08-18 | 3,796.00 | 3,810.00 | 3,650.00 | 3,712.00 | 0.4M |
| 2025-08-15 | 3,856.00 | 3,864.00 | 3,782.00 | 3,792.00 | 0.4M |
| 2025-08-14 | 3,854.00 | 3,866.00 | 3,796.00 | 3,832.00 | 0.5M |
| 2025-08-13 | 3,782.00 | 3,842.00 | 3,760.00 | 3,842.00 | 0.3M |
| 2025-08-12 | 3,760.00 | 3,794.00 | 3,754.00 | 3,766.00 | 0.3M |
| 2025-08-11 | 3,730.00 | 3,768.00 | 3,730.00 | 3,748.00 | 0.3M |
| 2025-08-08 | 3,704.00 | 3,770.00 | 3,704.00 | 3,736.00 | 0.4M |
| 2025-08-07 | 3,698.00 | 3,722.00 | 3,664.00 | 3,704.00 | 0.3M |
| 2025-08-06 | 3,664.00 | 3,714.00 | 3,658.00 | 3,690.00 | 0.6M |
| 2025-08-05 | 3,634.00 | 3,692.00 | 3,634.00 | 3,664.00 | 0.2M |
| 2025-08-04 | 3,644.00 | 3,682.00 | 3,638.00 | 3,646.00 | 0.3M |
| 2025-08-01 | 3,626.00 | 3,664.00 | 3,602.00 | 3,648.00 | 0.4M |
| 2025-07-31 | 3,648.00 | 3,670.00 | 3,642.00 | 3,650.00 | 0.3M |
| 2025-07-30 | 3,662.00 | 3,674.00 | 3,608.00 | 3,654.00 | 0.4M |
| 2025-07-29 | 3,634.00 | 3,680.00 | 3,630.00 | 3,648.00 | 0.4M |
| 2025-07-28 | 3,692.00 | 3,692.00 | 3,652.00 | 3,656.00 | 0.4M |
| 2025-07-25 | 3,644.00 | 3,654.00 | 3,594.00 | 3,646.00 | 0.5M |
| 2025-07-24 | 3,652.00 | 3,694.00 | 3,634.00 | 3,658.00 | 0.3M |
| 2025-07-23 | 3,676.00 | 3,702.00 | 3,638.00 | 3,642.00 | 0.3M |
| 2025-07-22 | 3,636.00 | 3,674.00 | 3,608.00 | 3,670.00 | 0.3M |
| 2025-07-21 | 3,630.00 | 3,664.00 | 3,610.00 | 3,662.00 | 0.3M |
| 2025-07-18 | 3,646.00 | 3,656.00 | 3,576.00 | 3,626.00 | 0.4M |
| 2025-07-17 | 3,636.00 | 3,644.00 | 3,612.00 | 3,616.00 | 0.4M |
| 2025-07-16 | 3,636.00 | 3,654.00 | 3,608.00 | 3,608.00 | 0.4M |
| 2025-07-15 | 3,600.00 | 3,670.00 | 3,536.00 | 3,652.00 | 0.9M |
| 2025-07-14 | 3,646.00 | 3,688.00 | 3,640.00 | 3,660.00 | 0.4M |
| 2025-07-11 | 3,684.00 | 3,698.00 | 3,666.00 | 3,680.00 | 0.4M |
| 2025-07-10 | 3,706.00 | 3,706.00 | 3,646.00 | 3,700.00 | 0.4M |
| 2025-07-09 | 3,702.00 | 3,724.00 | 3,620.00 | 3,654.00 | 0.5M |
| 2025-07-08 | 3,550.00 | 3,630.00 | 3,550.00 | 3,622.00 | 0.7M |
| 2025-07-07 | 3,610.00 | 3,626.00 | 3,588.00 | 3,588.00 | 0.5M |
| 2025-07-04 | 3,646.00 | 3,658.00 | 3,586.00 | 3,586.00 | 0.5M |
| 2025-07-03 | 3,610.00 | 3,710.00 | 3,608.00 | 3,674.00 | 0.8M |
| 2025-07-02 | 3,910.00 | 3,924.00 | 3,564.00 | 3,600.00 | 1.3M |
| 2025-07-01 | 3,858.00 | 3,930.00 | 3,850.00 | 3,908.00 | 0.6M |
| 2025-06-30 | 3,884.00 | 3,916.00 | 3,860.00 | 3,860.00 | 0.5M |
| 2025-06-27 | 3,834.00 | 3,926.00 | 3,834.00 | 3,910.00 | 0.6M |
| 2025-06-26 | 3,800.00 | 3,892.00 | 3,760.00 | 3,860.00 | 0.5M |
| 2025-06-25 | 3,902.00 | 3,910.00 | 3,816.00 | 3,816.00 | 0.6M |
| 2025-06-24 | 3,918.00 | 3,946.00 | 3,886.00 | 3,902.00 | 0.5M |
| 2025-06-23 | 3,810.00 | 3,886.00 | 3,798.00 | 3,876.00 | 0.4M |
| 2025-06-20 | 3,942.00 | 3,956.00 | 3,738.00 | 3,810.00 | 2.3M |
| 2025-06-19 | 4,218.00 | 4,218.00 | 4,130.00 | 4,150.00 | 0.4M |
| 2025-06-18 | 4,216.00 | 4,226.00 | 4,136.00 | 4,160.00 | 0.3M |
| 2025-06-17 | 4,290.00 | 4,290.00 | 4,208.00 | 4,208.00 | 0.4M |
| 2025-06-16 | 4,266.00 | 4,284.00 | 4,248.00 | 4,280.00 | 0.5M |
| 2025-06-13 | 4,284.00 | 4,328.00 | 4,262.00 | 4,280.00 | 0.3M |
| 2025-06-12 | 4,286.00 | 4,336.00 | 4,262.00 | 4,324.00 | 0.3M |
| 2025-06-11 | 4,286.00 | 4,368.00 | 4,282.00 | 4,296.00 | 0.2M |
| 2025-06-10 | 4,228.00 | 4,298.00 | 4,196.00 | 4,266.00 | 0.2M |
| 2025-06-09 | 4,202.00 | 4,202.00 | 4,164.00 | 4,188.00 | 0.1M |
| 2025-06-06 | 4,130.00 | 4,190.00 | 4,130.00 | 4,170.00 | 0.2M |
| 2025-06-05 | 4,152.00 | 4,152.00 | 4,120.00 | 4,136.00 | 0.4M |
| 2025-06-04 | 4,144.00 | 4,164.00 | 4,124.00 | 4,142.00 | 0.3M |
| 2025-06-03 | 4,212.00 | 4,212.00 | 4,124.00 | 4,140.00 | 0.6M |
| 2025-06-02 | 4,204.00 | 4,222.00 | 4,172.00 | 4,200.00 | 0.3M |
| 2025-05-30 | 4,236.00 | 4,268.00 | 4,220.00 | 4,220.00 | 0.6M |
| 2025-05-29 | 4,200.00 | 4,224.00 | 4,168.00 | 4,220.00 | 1.0M |
| 2025-05-28 | 4,230.00 | 4,248.00 | 4,178.00 | 4,180.00 | 0.1M |
| 2025-05-27 | 4,230.00 | 4,240.00 | 4,198.00 | 4,210.00 | 0.7M |
| 2025-05-23 | 4,156.00 | 4,196.00 | 4,120.00 | 4,196.00 | 0.3M |
| 2025-05-22 | 4,228.00 | 4,228.00 | 4,130.00 | 4,156.00 | 0.3M |
| 2025-05-21 | 4,234.00 | 4,252.00 | 4,198.00 | 4,252.00 | 0.2M |
| 2025-05-20 | 4,214.00 | 4,270.00 | 4,198.00 | 4,270.00 | 0.2M |
| 2025-05-19 | 4,212.00 | 4,226.00 | 4,186.00 | 4,214.00 | 0.4M |
| 2025-05-16 | 4,206.00 | 4,222.00 | 4,182.00 | 4,222.00 | 0.2M |
| 2025-05-15 | 4,142.00 | 4,198.00 | 4,142.00 | 4,198.00 | 0.8M |
| 2025-05-14 | 4,180.00 | 4,204.00 | 4,128.00 | 4,150.00 | 0.4M |
| 2025-05-13 | 4,188.00 | 4,248.00 | 4,188.00 | 4,204.00 | 0.2M |
| 2025-05-12 | 4,266.00 | 4,302.00 | 4,164.00 | 4,186.00 | 0.2M |
| 2025-05-09 | 4,246.00 | 4,274.00 | 4,218.00 | 4,256.00 | 0.2M |
| 2025-05-08 | 4,314.00 | 4,330.00 | 4,248.00 | 4,250.00 | 0.3M |
| 2025-05-07 | 4,298.00 | 4,314.00 | 4,266.00 | 4,280.00 | 0.4M |
| 2025-05-06 | 4,288.00 | 4,340.00 | 4,286.00 | 4,298.00 | 0.4M |
| 2025-05-02 | 4,204.00 | 4,272.00 | 4,198.00 | 4,258.00 | 0.3M |
| 2025-05-01 | 4,170.00 | 4,234.00 | 4,160.00 | 4,198.00 | 0.1M |
| 2025-04-30 | 4,078.00 | 4,170.00 | 4,056.00 | 4,170.00 | 0.4M |
| 2025-04-29 | 4,086.00 | 4,106.00 | 4,070.00 | 4,078.00 | 0.4M |
| 2025-04-28 | 4,086.00 | 4,102.00 | 4,050.00 | 4,050.00 | 0.3M |
| 2025-04-25 | 4,010.00 | 4,038.00 | 3,998.00 | 4,010.00 | 0.2M |
| 2025-04-24 | 3,978.00 | 4,022.00 | 3,970.00 | 4,000.00 | 0.3M |
| 2025-04-23 | 4,002.00 | 4,018.00 | 3,966.00 | 3,984.00 | 0.3M |
| 2025-04-22 | 3,954.00 | 3,978.00 | 3,940.00 | 3,958.00 | 1.2M |
| 2025-04-17 | 3,878.00 | 3,942.00 | 3,864.00 | 3,938.00 | 0.3M |
| 2025-04-16 | 3,864.00 | 3,902.00 | 3,852.00 | 3,898.00 | 0.3M |
| 2025-04-15 | 3,794.00 | 3,872.00 | 3,788.00 | 3,864.00 | 0.8M |
| 2025-04-14 | 3,760.00 | 3,800.00 | 3,748.00 | 3,792.00 | 0.4M |
| 2025-04-11 | 3,776.00 | 3,786.00 | 3,686.00 | 3,722.00 | 0.8M |
| 2025-04-10 | 3,676.00 | 3,786.00 | 3,654.00 | 3,762.00 | 1.4M |
| 2025-04-09 | 3,608.00 | 3,648.00 | 3,580.00 | 3,604.00 | 1.0M |
| 2025-04-08 | 3,576.00 | 3,710.00 | 3,530.00 | 3,658.00 | 0.7M |
| 2025-04-07 | 3,534.00 | 3,750.00 | 3,484.00 | 3,566.00 | 0.5M |
| 2025-04-04 | 3,674.00 | 3,726.00 | 3,582.00 | 3,620.00 | 0.7M |
| 2025-04-03 | 3,528.00 | 3,666.00 | 3,514.00 | 3,666.00 | 0.3M |
| 2025-04-02 | 3,590.00 | 3,616.00 | 3,524.00 | 3,554.00 | 0.4M |
| 2025-04-01 | 3,594.00 | 3,658.00 | 3,572.00 | 3,624.00 | 0.3M |
| 2025-03-31 | 3,592.00 | 3,594.00 | 3,556.00 | 3,584.00 | 1.2M |
| 2025-03-28 | 3,584.00 | 3,632.00 | 3,576.00 | 3,620.00 | 0.2M |
| 2025-03-27 | 3,580.00 | 3,602.00 | 3,546.00 | 3,590.00 | 3.0M |
| 2025-03-26 | 3,608.00 | 3,624.00 | 3,558.00 | 3,590.00 | 0.4M |
| 2025-03-25 | 3,644.00 | 3,670.00 | 3,606.00 | 3,606.00 | 0.4M |
| 2025-03-24 | 3,634.00 | 3,636.00 | 3,572.00 | 3,628.00 | 0.4M |
| 2025-03-21 | 3,636.00 | 3,654.00 | 3,606.00 | 3,610.00 | 1.1M |
| 2025-03-20 | 3,680.00 | 3,736.00 | 3,654.00 | 3,672.00 | 0.4M |
| 2025-03-19 | 3,682.00 | 3,694.00 | 3,652.00 | 3,674.00 | 0.2M |
| 2025-03-18 | 3,638.00 | 3,722.00 | 3,624.00 | 3,676.00 | 1.2M |
| 2025-03-17 | 3,618.00 | 3,672.00 | 3,618.00 | 3,640.00 | 0.2M |
| 2025-03-14 | 3,544.00 | 3,644.00 | 3,544.00 | 3,608.00 | 0.5M |
| 2025-03-13 | 3,610.00 | 3,622.00 | 3,546.00 | 3,560.00 | 0.3M |
| 2025-03-12 | 3,664.00 | 3,670.00 | 3,598.00 | 3,624.00 | 0.4M |
| 2025-03-11 | 3,666.00 | 3,746.00 | 3,648.00 | 3,672.00 | 1.2M |
| 2025-03-10 | 3,650.00 | 3,680.00 | 3,628.00 | 3,628.00 | 0.7M |
| 2025-03-07 | 3,590.00 | 3,642.00 | 3,566.00 | 3,628.00 | 0.5M |
| 2025-03-06 | 3,572.00 | 3,606.00 | 3,508.00 | 3,596.00 | 0.6M |
| 2025-03-05 | 3,586.00 | 3,644.00 | 3,562.00 | 3,596.00 | 1.0M |
| 2025-03-04 | 3,580.00 | 3,624.00 | 3,552.00 | 3,624.00 | 0.4M |
| 2025-03-03 | 3,602.00 | 3,664.00 | 3,602.00 | 3,620.00 | 0.6M |
| 2025-02-28 | 3,534.00 | 3,706.00 | 3,526.00 | 3,600.00 | 11.9M |
| 2025-02-27 | 3,670.00 | 3,670.00 | 3,580.00 | 3,588.00 | 0.7M |
| 2025-02-26 | 3,730.00 | 3,772.00 | 3,686.00 | 3,702.00 | 0.6M |
| 2025-02-25 | 3,716.00 | 3,774.00 | 3,706.00 | 3,730.00 | 0.5M |
| 2025-02-24 | 3,738.00 | 3,782.00 | 3,712.00 | 3,754.00 | 0.4M |
| 2025-02-21 | 3,740.00 | 3,788.00 | 3,734.00 | 3,734.00 | 0.3M |
| 2025-02-20 | 3,744.00 | 3,782.00 | 3,728.00 | 3,752.00 | 0.2M |
| 2025-02-19 | 3,780.00 | 3,780.00 | 3,722.00 | 3,740.00 | 0.4M |
| 2025-02-18 | 3,778.00 | 3,808.00 | 3,758.00 | 3,790.00 | 0.4M |
| 2025-02-17 | 3,742.00 | 3,790.00 | 3,742.00 | 3,774.00 | 0.3M |
| 2025-02-14 | 3,814.00 | 3,818.00 | 3,760.00 | 3,760.00 | 0.5M |
| 2025-02-13 | 3,820.00 | 3,838.00 | 3,754.00 | 3,788.00 | 0.4M |
| 2025-02-12 | 3,728.00 | 3,816.00 | 3,716.00 | 3,768.00 | 0.6M |
| 2025-02-11 | 3,770.00 | 3,770.00 | 3,718.00 | 3,728.00 | 0.4M |
| 2025-02-10 | 3,722.00 | 3,810.00 | 3,718.00 | 3,788.00 | 0.5M |
| 2025-02-07 | 3,816.00 | 3,836.00 | 3,716.00 | 3,716.00 | 0.4M |
| 2025-02-06 | 3,874.00 | 3,924.00 | 3,808.00 | 3,816.00 | 0.2M |
| 2025-02-05 | 3,812.00 | 3,870.00 | 3,808.00 | 3,850.00 | 0.2M |
| 2025-02-04 | 3,800.00 | 3,844.00 | 3,792.00 | 3,816.00 | 0.2M |
| 2025-02-03 | 3,836.00 | 3,842.00 | 3,786.00 | 3,828.00 | 0.2M |
| 2025-01-31 | 3,874.00 | 3,886.00 | 3,852.00 | 3,882.00 | 0.4M |
| 2025-01-30 | 3,840.00 | 3,892.00 | 3,800.00 | 3,882.00 | 0.5M |
| 2025-01-29 | 3,870.00 | 3,882.00 | 3,822.00 | 3,822.00 | 0.7M |
| 2025-01-28 | 3,820.00 | 3,882.00 | 3,800.00 | 3,858.00 | 0.3M |
| 2025-01-27 | 3,752.00 | 3,860.00 | 3,752.00 | 3,810.00 | 0.5M |
| 2025-01-24 | 3,772.00 | 3,802.00 | 3,742.00 | 3,770.00 | 0.5M |
| 2025-01-23 | 3,716.00 | 3,770.00 | 3,700.00 | 3,770.00 | 0.5M |
| 2025-01-22 | 3,756.00 | 3,772.00 | 3,690.00 | 3,714.00 | 0.4M |
| 2025-01-21 | 3,740.00 | 3,752.00 | 3,696.00 | 3,752.00 | 0.3M |
| 2025-01-20 | 3,714.00 | 3,742.00 | 3,682.00 | 3,730.00 | 0.3M |
| 2025-01-17 | 3,656.00 | 3,712.00 | 3,652.00 | 3,712.00 | 0.5M |
| 2025-01-16 | 3,612.00 | 3,630.00 | 3,538.00 | 3,630.00 | 0.4M |
| 2025-01-15 | 3,500.00 | 3,612.00 | 3,500.00 | 3,594.00 | 0.5M |
| 2025-01-14 | 3,592.00 | 3,634.00 | 3,462.00 | 3,462.00 | 0.6M |
| 2025-01-13 | 3,554.00 | 3,592.00 | 3,530.00 | 3,540.00 | 0.6M |
| 2025-01-10 | 3,666.00 | 3,686.00 | 3,572.00 | 3,574.00 | 0.5M |
| 2025-01-09 | 3,638.00 | 3,720.00 | 3,568.00 | 3,678.00 | 0.5M |
| 2025-01-08 | 3,782.00 | 3,804.00 | 3,700.00 | 3,736.00 | 0.5M |
| 2025-01-07 | 3,834.00 | 3,872.00 | 3,786.00 | 3,786.00 | 0.4M |
| 2025-01-06 | 3,828.00 | 3,878.00 | 3,808.00 | 3,838.00 | 0.5M |
| 2025-01-03 | 3,900.00 | 3,900.00 | 3,838.00 | 3,852.00 | 0.3M |
| 2025-01-02 | 3,924.00 | 3,958.00 | 3,880.00 | 3,900.00 | 0.2M |