1,071.00
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 | 1,050.64 | 1,051.70 | 1,050.64 | 1,051.70 | 1.4K |
| 08:01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.2K |
| 08:12 | 1,038.87 | 1,038.87 | 1,038.87 | 1,038.87 | 2.9K |
| 08:22 | 1,039.70 | 1,039.70 | 1,039.70 | 1,039.70 | 2.9K |
| 08:23 | 1,035.00 | 1,036.00 | 1,031.00 | 1,031.00 | 0.6K |
| 08:26 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2.5K |
| 08:27 | 1,036.00 | 1,036.00 | 1,034.00 | 1,034.00 | 1.1K |
| 08:28 | 1,036.00 | 1,038.00 | 1,035.59 | 1,038.00 | 6.1K |
| 08:29 | 1,038.46 | 1,038.46 | 1,038.46 | 1,038.46 | 0.5K |
| 08:30 | 1,039.00 | 1,039.00 | 1,038.97 | 1,038.97 | 0.2K |
| 08:31 | 1,036.63 | 1,038.97 | 1,036.63 | 1,038.97 | 0.3K |
| 08:32 | 1,038.97 | 1,039.00 | 1,038.97 | 1,039.00 | 0.4K |
| 08:33 | 1,041.00 | 1,041.00 | 1,040.57 | 1,040.85 | 0.9K |
| 08:34 | 1,041.00 | 1,041.00 | 1,040.97 | 1,040.97 | 0.2K |
| 08:35 | 1,041.52 | 1,041.52 | 1,041.52 | 1,041.52 | 0.0K |
| 08:36 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.0K |
| 08:37 | 1,042.97 | 1,042.97 | 1,042.97 | 1,042.97 | 0.2K |
| 08:38 | 1,042.97 | 1,042.97 | 1,042.97 | 1,042.97 | 0.2K |
| 08:39 | 1,042.97 | 1,042.97 | 1,041.50 | 1,041.50 | 0.2K |
| 08:41 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.5K |
| 08:47 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1.2K |
| 08:48 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0K |
| 08:51 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.2K |
| 08:52 | 1,043.00 | 1,043.00 | 1,042.47 | 1,043.00 | 0.2K |
| 08:57 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.0K |
| 09:02 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.3K |
| 09:06 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 0.4K |
| 09:15 | 1,045.99 | 1,045.99 | 1,045.99 | 1,045.99 | 0.1K |
| 09:18 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.3K |
| 09:21 | 1,043.79 | 1,043.79 | 1,043.79 | 1,043.79 | 0.1K |
| 09:27 | 1,043.00 | 1,044.00 | 1,039.00 | 1,044.00 | 1.6K |
| 09:31 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.3K |
| 09:33 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 09:37 | 1,039.53 | 1,039.53 | 1,039.53 | 1,039.53 | 0.1K |
| 09:38 | 1,040.61 | 1,040.61 | 1,040.61 | 1,040.61 | 0.1K |
| 09:40 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | 0.0K |
| 09:46 | 1,040.98 | 1,040.98 | 1,040.98 | 1,040.98 | 0.2K |
| 09:47 | 1,040.99 | 1,040.99 | 1,040.98 | 1,040.98 | 0.7K |
| 09:49 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.1K |
| 09:51 | 1,040.80 | 1,041.00 | 1,040.80 | 1,041.00 | 0.5K |
| 09:52 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 0.3K |
| 09:54 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 09:55 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.2K |
| 09:58 | 1,042.00 | 1,043.00 | 1,042.00 | 1,043.00 | 0.1K |
| 10:00 | 1,042.63 | 1,042.63 | 1,042.63 | 1,042.63 | 0.0K |
| 10:03 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.5K |
| 10:04 | 1,042.22 | 1,042.22 | 1,042.22 | 1,042.22 | 1.0K |
| 10:06 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.1K |
| 10:10 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.0K |
| 10:14 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.2K |
| 10:22 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.0K |
| 10:27 | 1,039.00 | 1,039.00 | 1,038.98 | 1,038.98 | 0.6K |
| 10:30 | 1,039.97 | 1,039.97 | 1,039.97 | 1,039.97 | 0.2K |
| 10:31 | 1,039.27 | 1,039.97 | 1,039.27 | 1,039.97 | 1.3K |
| 10:32 | 1,038.98 | 1,038.98 | 1,038.98 | 1,038.98 | 0.2K |
| 10:33 | 1,038.98 | 1,038.98 | 1,038.98 | 1,038.98 | 0.2K |
| 10:40 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.0K |
| 10:41 | 1,037.00 | 1,038.00 | 1,037.00 | 1,038.00 | 0.3K |
| 10:42 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.3K |
| 10:43 | 1,035.00 | 1,038.00 | 1,035.00 | 1,038.00 | 0.3K |
| 10:46 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.0K |
| 10:49 | 1,037.97 | 1,037.97 | 1,035.00 | 1,037.97 | 0.4K |
| 10:51 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 10:56 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 0.0K |
| 10:59 | 1,037.97 | 1,037.97 | 1,037.97 | 1,037.97 | 0.0K |
| 11:03 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.3K |
| 11:10 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 11:15 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 10.4K |
| 11:17 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.1K |
| 11:18 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 11:21 | 1,030.00 | 1,030.00 | 1,029.00 | 1,030.00 | 1.2K |
| 11:24 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0K |
| 11:26 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.3K |
| 11:30 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 11:32 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.1K |
| 11:38 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2.1K |
| 11:40 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 11:41 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.3K |
| 11:43 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.6K |
| 11:47 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.1K |
| 11:51 | 1,029.00 | 1,030.00 | 1,029.00 | 1,030.00 | 0.6K |
| 11:52 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.1K |
| 11:55 | 1,028.83 | 1,028.83 | 1,028.83 | 1,028.83 | 0.3K |
| 11:57 | 1,029.98 | 1,029.98 | 1,029.98 | 1,029.98 | 0.1K |
| 12:00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 12:01 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.1K |
| 12:02 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 12:07 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 12:09 | 1,029.98 | 1,029.98 | 1,029.98 | 1,029.98 | 0.2K |
| 12:12 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 12:14 | 1,029.98 | 1,029.98 | 1,029.98 | 1,029.98 | 0.1K |
| 12:16 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.2K |
| 12:24 | 1,030.99 | 1,032.00 | 1,030.99 | 1,032.00 | 2.3K |
| 12:25 | 1,032.00 | 1,032.00 | 1,031.00 | 1,032.00 | 3.2K |
| 12:28 | 1,033.00 | 1,034.00 | 1,033.00 | 1,034.00 | 0.1K |
| 12:29 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 12:35 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.0K |
| 12:38 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1.9K |
| 12:40 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.2K |
| 12:45 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.7K |
| 12:46 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 12:49 | 1,032.00 | 1,032.00 | 1,030.00 | 1,031.00 | 1.4K |
| 12:50 | 1,030.00 | 1,031.00 | 1,030.00 | 1,031.00 | 0.2K |
| 12:51 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 12:54 | 1,030.96 | 1,030.96 | 1,030.96 | 1,030.96 | 0.1K |
| 12:59 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.1K |
| 13:09 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | 0.1K |
| 13:12 | 1,030.42 | 1,030.42 | 1,030.42 | 1,030.42 | 0.0K |
| 13:15 | 1,030.00 | 1,030.00 | 1,029.00 | 1,029.00 | 0.9K |
| 13:18 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.0K |
| 13:21 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | 0.6K |
| 13:22 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 13:23 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.2K |
| 13:26 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.5K |
| 13:28 | 1,032.34 | 1,032.34 | 1,032.34 | 1,032.34 | 2.7K |
| 13:30 | 1,033.00 | 1,034.44 | 1,033.00 | 1,034.44 | 3.0K |
| 13:33 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.0K |
| 13:35 | 1,033.00 | 1,034.00 | 1,033.00 | 1,034.00 | 0.9K |
| 13:36 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 2.8K |
| 13:37 | 1,032.61 | 1,032.61 | 1,032.61 | 1,032.61 | 12.8K |
| 13:42 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | 0.1K |
| 13:45 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.0K |
| 13:49 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.6K |
| 13:51 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.8K |
| 13:56 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.2K |
| 13:59 | 1,031.00 | 1,032.00 | 1,031.00 | 1,032.00 | 0.1K |
| 14:00 | 1,034.00 | 1,037.00 | 1,034.00 | 1,037.00 | 1.0K |
| 14:12 | 1,037.99 | 1,037.99 | 1,037.99 | 1,037.99 | 0.0K |
| 14:15 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.2K |
| 14:18 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.5K |
| 14:19 | 1,039.00 | 1,039.67 | 1,039.00 | 1,039.67 | 2.5K |
| 14:22 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.0K |
| 14:24 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.2K |
| 14:29 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.4K |
| 14:30 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.3K |
| 14:31 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.1K |
| 14:32 | 1,044.00 | 1,044.00 | 1,039.00 | 1,039.00 | 0.1K |
| 14:36 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.3K |
| 14:38 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.1K |
| 14:40 | 1,037.00 | 1,039.00 | 1,037.00 | 1,039.00 | 0.8K |
| 14:41 | 1,037.89 | 1,037.89 | 1,037.89 | 1,037.89 | 0.1K |
| 14:42 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.4K |
| 14:44 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.1K |
| 14:45 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.1K |
| 14:47 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.1K |
| 14:48 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 14:49 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.1K |
| 14:50 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.0K |
| 14:52 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.6K |
| 14:53 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.3K |
| 14:57 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 14:59 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.0K |
| 15:00 | 1,038.00 | 1,038.24 | 1,037.00 | 1,038.24 | 2.2K |
| 15:04 | 1,037.00 | 1,040.00 | 1,037.00 | 1,040.00 | 0.3K |
| 15:05 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.2K |
| 15:09 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 0.0K |
| 15:10 | 1,034.00 | 1,038.00 | 1,034.00 | 1,038.00 | 1.3K |
| 15:11 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.0K |
| 15:12 | 1,037.00 | 1,037.00 | 1,035.00 | 1,035.00 | 0.1K |
| 15:14 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 15:15 | 1,033.98 | 1,033.98 | 1,033.98 | 1,033.98 | 0.2K |
| 15:18 | 1,031.11 | 1,031.11 | 1,031.11 | 1,031.11 | 0.4K |
| 15:20 | 1,030.74 | 1,031.97 | 1,030.74 | 1,031.97 | 0.6K |
| 15:25 | 1,032.00 | 1,032.00 | 1,031.38 | 1,031.38 | 0.5K |
| 15:29 | 1,032.00 | 1,032.00 | 1,029.63 | 1,029.63 | 0.0K |
| 15:30 | 1,031.34 | 1,031.34 | 1,031.34 | 1,031.34 | 0.2K |
| 15:33 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 15:34 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 0.9K |
| 15:37 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.1K |
| 15:39 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 15:41 | 1,031.36 | 1,031.36 | 1,031.36 | 1,031.36 | 0.0K |
| 15:42 | 1,031.85 | 1,032.00 | 1,031.85 | 1,032.00 | 0.8K |
| 15:45 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.8K |
| 15:46 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.9K |
| 15:47 | 1,028.00 | 1,029.72 | 1,028.00 | 1,029.72 | 1.2K |
| 15:48 | 1,030.00 | 1,030.00 | 1,028.98 | 1,028.98 | 0.3K |
| 15:50 | 1,027.00 | 1,027.00 | 1,025.00 | 1,025.00 | 8.1K |
| 15:51 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.6K |
| 15:52 | 1,027.00 | 1,029.00 | 1,027.00 | 1,029.00 | 1.3K |
| 15:53 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.9K |
| 15:54 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 0.0K |
| 15:55 | 1,028.73 | 1,028.73 | 1,028.73 | 1,028.73 | 0.2K |
| 15:56 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | 2.2K |
| 15:57 | 1,029.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1.3K |
| 15:58 | 1,031.00 | 1,031.00 | 1,030.42 | 1,030.42 | 0.1K |
| 15:59 | 1,031.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1.1K |
| 16:00 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 0.2K |
| 16:01 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.9K |
| 16:02 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | 0.9K |
| 16:03 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 16:04 | 1,031.16 | 1,032.00 | 1,031.16 | 1,032.00 | 3.8K |
| 16:10 | 1,030.00 | 1,032.00 | 1,030.00 | 1,032.00 | 0.0K |
| 16:13 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 2.4K |
| 16:15 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.1K |
| 16:17 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.3K |
| 16:19 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | 1.6K |
| 16:20 | 1,030.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1.1K |
| 16:23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.1K |
| 16:24 | 1,030.00 | 1,032.00 | 1,030.00 | 1,032.00 | 0.0K |
| 16:25 | 1,032.00 | 1,032.00 | 1,030.00 | 1,032.00 | 0.2K |
| 16:26 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 0.8K |
| 16:27 | 1,032.00 | 1,032.00 | 1,027.87 | 1,027.87 | 8.5K |
| 16:28 | 1,028.34 | 1,028.34 | 1,028.34 | 1,028.34 | 3.9K |
| 16:29 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 0.0K |
| 16:35 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 22.3K |