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 | 1,047.00 | 1,081.00 | 1,047.00 | 1,081.00 | 0.0K |
| 08:01 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 08:03 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0K |
| 08:14 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 08:15 | 1,080.00 | 1,080.00 | 1,076.00 | 1,076.00 | 0.3K |
| 08:26 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 08:29 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.1K |
| 08:31 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 0.1K |
| 08:37 | 1,082.70 | 1,082.70 | 1,082.70 | 1,082.70 | 0.0K |
| 08:38 | 1,082.00 | 1,083.00 | 1,082.00 | 1,083.00 | 0.2K |
| 08:42 | 1,079.45 | 1,079.45 | 1,079.45 | 1,079.45 | 0.6K |
| 08:48 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.0K |
| 08:49 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 08:59 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | 0.2K |
| 09:00 | 1,078.55 | 1,078.55 | 1,078.55 | 1,078.55 | 0.1K |
| 09:05 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 09:16 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 09:19 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 09:28 | 1,082.00 | 1,082.00 | 1,081.00 | 1,081.00 | 0.2K |
| 09:36 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 09:38 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.1K |
| 09:42 | 1,079.00 | 1,082.00 | 1,079.00 | 1,082.00 | 0.2K |
| 09:45 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 09:52 | 1,078.24 | 1,078.24 | 1,078.24 | 1,078.24 | 1.3K |
| 09:56 | 1,080.00 | 1,080.00 | 1,076.00 | 1,076.00 | 0.3K |
| 09:58 | 1,075.65 | 1,075.65 | 1,075.65 | 1,075.65 | 2.1K |
| 09:59 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.0K |
| 10:02 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 10:08 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 10:32 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 10:36 | 1,077.90 | 1,077.90 | 1,077.90 | 1,077.90 | 0.0K |
| 10:40 | 1,076.24 | 1,076.24 | 1,076.24 | 1,076.24 | 0.1K |
| 10:41 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.5K |
| 10:44 | 1,077.13 | 1,078.00 | 1,077.13 | 1,078.00 | 0.3K |
| 10:45 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 11:12 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 11:14 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 11:24 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 11:27 | 1,075.50 | 1,075.50 | 1,074.00 | 1,074.00 | 0.5K |
| 11:28 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.2K |
| 11:30 | 1,074.00 | 1,076.62 | 1,074.00 | 1,076.62 | 1.2K |
| 11:31 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.3K |
| 11:32 | 1,074.00 | 1,074.50 | 1,074.00 | 1,074.50 | 0.4K |
| 11:42 | 1,074.00 | 1,075.00 | 1,074.00 | 1,075.00 | 0.1K |
| 11:47 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 11:48 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 11:50 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.0K |
| 11:52 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.2K |
| 11:57 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 12:00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 12:08 | 1,073.08 | 1,073.08 | 1,073.00 | 1,073.00 | 10.3K |
| 12:14 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.1K |
| 12:15 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 12:19 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 12:20 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0K |
| 12:21 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0K |
| 12:26 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0K |
| 12:27 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0K |
| 12:37 | 1,068.00 | 1,068.00 | 1,066.96 | 1,066.96 | 1.4K |
| 12:41 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 0.0K |
| 12:42 | 1,066.65 | 1,066.65 | 1,066.65 | 1,066.65 | 0.5K |
| 12:49 | 1,067.00 | 1,067.00 | 1,066.00 | 1,066.00 | 0.1K |
| 12:54 | 1,068.38 | 1,068.38 | 1,068.38 | 1,068.38 | 0.2K |
| 12:55 | 1,068.48 | 1,069.35 | 1,068.48 | 1,069.35 | 1.0K |
| 12:58 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:01 | 1,066.83 | 1,066.83 | 1,066.83 | 1,066.83 | 0.3K |
| 13:02 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:03 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:06 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 13:07 | 1,068.00 | 1,071.00 | 1,068.00 | 1,071.00 | 0.9K |
| 13:09 | 1,073.99 | 1,073.99 | 1,073.99 | 1,073.99 | 0.0K |
| 13:12 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.5K |
| 13:14 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.4K |
| 13:15 | 1,075.03 | 1,075.03 | 1,075.03 | 1,075.03 | 0.2K |
| 13:17 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.1K |
| 13:26 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.1K |
| 13:30 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 13:34 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 13:36 | 1,076.00 | 1,079.00 | 1,076.00 | 1,079.00 | 0.4K |
| 13:40 | 1,080.00 | 1,084.00 | 1,080.00 | 1,084.00 | 5.0K |
| 13:41 | 1,083.00 | 1,085.00 | 1,083.00 | 1,085.00 | 1.4K |
| 13:42 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.5K |
| 13:43 | 1,084.00 | 1,084.00 | 1,082.00 | 1,084.00 | 2.8K |
| 13:46 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.1K |
| 13:47 | 1,084.00 | 1,084.00 | 1,080.80 | 1,080.80 | 0.1K |
| 13:48 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 13:49 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.1K |
| 13:50 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.0K |
| 13:51 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.3K |
| 13:52 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.4K |
| 13:56 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 13:57 | 1,078.06 | 1,078.06 | 1,078.00 | 1,078.00 | 5.6K |
| 14:01 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.2K |
| 14:12 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.0K |
| 14:18 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.1K |
| 14:19 | 1,073.00 | 1,075.00 | 1,073.00 | 1,075.00 | 0.4K |
| 14:23 | 1,074.59 | 1,074.59 | 1,074.59 | 1,074.59 | 0.5K |
| 14:25 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.2K |
| 14:29 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 14:30 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1.4K |
| 14:31 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 14:34 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.6K |
| 14:36 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 14:37 | 1,081.00 | 1,081.00 | 1,080.00 | 1,080.00 | 0.2K |
| 14:39 | 1,082.00 | 1,082.00 | 1,078.55 | 1,080.00 | 1.0K |
| 14:40 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.2K |
| 14:41 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 14:43 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.3K |
| 14:44 | 1,077.00 | 1,078.00 | 1,077.00 | 1,078.00 | 1.3K |
| 14:45 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.0K |
| 14:46 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.1K |
| 14:47 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.0K |
| 14:48 | 1,076.99 | 1,076.99 | 1,076.99 | 1,076.99 | 0.0K |
| 14:51 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 14:52 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 14:53 | 1,076.35 | 1,076.35 | 1,076.35 | 1,076.35 | 0.1K |
| 14:55 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.2K |
| 14:56 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 14:57 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.0K |
| 15:00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.8K |
| 15:02 | 1,076.00 | 1,077.00 | 1,075.00 | 1,077.00 | 0.2K |
| 15:03 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.9K |
| 15:14 | 1,075.03 | 1,075.03 | 1,075.03 | 1,075.03 | 0.5K |
| 15:16 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.0K |
| 15:19 | 1,073.00 | 1,073.00 | 1,072.00 | 1,072.00 | 0.2K |
| 15:20 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.0K |
| 15:27 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.0K |
| 15:29 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.8K |
| 15:32 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.0K |
| 15:33 | 1,074.35 | 1,074.35 | 1,073.00 | 1,073.00 | 1.0K |
| 15:35 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1.9K |
| 15:36 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 15:40 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1.7K |
| 15:41 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.00 | 0.6K |
| 15:42 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.2K |
| 15:43 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.0K |
| 15:46 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.1K |
| 15:51 | 1,081.00 | 1,081.00 | 1,080.00 | 1,081.00 | 0.6K |
| 15:52 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.1K |
| 15:54 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.2K |
| 15:58 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 0.0K |
| 16:00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 16:04 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.5K |
| 16:05 | 1,083.00 | 1,083.00 | 1,083.00 | 1,083.00 | 0.0K |
| 16:06 | 1,085.00 | 1,089.00 | 1,085.00 | 1,087.00 | 24.4K |
| 16:07 | 1,087.01 | 1,087.01 | 1,086.00 | 1,086.00 | 0.6K |
| 16:08 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.0K |
| 16:09 | 1,087.49 | 1,087.49 | 1,087.49 | 1,087.49 | 0.0K |
| 16:10 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.0K |
| 16:11 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 0.4K |
| 16:12 | 1,088.00 | 1,089.00 | 1,088.00 | 1,089.00 | 0.5K |
| 16:13 | 1,088.00 | 1,090.00 | 1,088.00 | 1,089.00 | 0.4K |
| 16:15 | 1,089.24 | 1,089.24 | 1,089.24 | 1,089.24 | 0.3K |
| 16:16 | 1,088.00 | 1,092.00 | 1,088.00 | 1,090.60 | 5.4K |
| 16:17 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.1K |
| 16:20 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.0K |
| 16:21 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.5K |
| 16:23 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.7K |
| 16:25 | 1,090.00 | 1,090.00 | 1,089.00 | 1,089.00 | 1.1K |
| 16:26 | 1,092.00 | 1,092.00 | 1,089.78 | 1,091.00 | 0.6K |
| 16:27 | 1,090.00 | 1,092.00 | 1,090.00 | 1,090.00 | 2.0K |
| 16:28 | 1,092.00 | 1,092.00 | 1,090.00 | 1,090.00 | 4.0K |
| 16:29 | 1,090.00 | 1,092.00 | 1,090.00 | 1,092.00 | 0.1K |
| 16:35 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 53.6K |