499.00
最后更新: 2025-10-01
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
08:00 | 413.00 | 416.50 | 413.00 | 416.50 | 78.0K |
08:01 | 416.00 | 416.53 | 415.50 | 415.50 | 2.7K |
08:02 | 415.50 | 415.50 | 415.00 | 415.00 | 4.8K |
08:03 | 415.38 | 416.16 | 415.38 | 416.16 | 5.1K |
08:04 | 415.00 | 416.98 | 415.00 | 415.66 | 41.8K |
08:05 | 415.50 | 415.50 | 415.50 | 415.50 | 0.2K |
08:07 | 416.00 | 416.00 | 414.68 | 414.68 | 6.5K |
08:08 | 414.00 | 414.00 | 414.00 | 414.00 | 0.2K |
08:09 | 413.68 | 413.68 | 413.68 | 413.68 | 0.2K |
08:10 | 413.68 | 413.68 | 413.68 | 413.68 | 1.1K |
08:11 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
08:12 | 415.00 | 415.50 | 415.00 | 415.50 | 20.2K |
08:13 | 414.96 | 414.96 | 413.83 | 413.83 | 2.4K |
08:15 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
08:16 | 414.50 | 414.50 | 414.50 | 414.50 | 0.0K |
08:27 | 414.43 | 414.43 | 414.43 | 414.43 | 1.4K |
08:29 | 414.06 | 414.50 | 414.06 | 414.50 | 5.1K |
08:30 | 413.01 | 413.01 | 412.50 | 412.50 | 9.8K |
08:32 | 412.97 | 412.97 | 412.97 | 412.97 | 0.5K |
08:33 | 413.00 | 413.00 | 413.00 | 413.00 | 0.8K |
08:34 | 413.88 | 413.88 | 413.88 | 413.88 | 2.4K |
08:36 | 413.73 | 413.73 | 412.00 | 412.00 | 1.7K |
08:40 | 414.07 | 414.07 | 414.07 | 414.07 | 0.1K |
08:41 | 414.50 | 414.50 | 413.63 | 413.63 | 1.7K |
08:42 | 413.63 | 413.63 | 413.63 | 413.63 | 3.2K |
08:43 | 413.75 | 413.75 | 413.75 | 413.75 | 3.0K |
08:55 | 413.05 | 414.43 | 413.05 | 414.43 | 1.4K |
08:58 | 413.00 | 413.50 | 413.00 | 413.50 | 0.2K |
09:00 | 414.88 | 414.88 | 414.88 | 414.88 | 0.3K |
09:01 | 414.78 | 414.78 | 414.78 | 414.78 | 7.5K |
09:03 | 413.89 | 413.89 | 413.89 | 413.89 | 0.1K |
09:04 | 415.00 | 415.00 | 415.00 | 415.00 | 0.0K |
09:05 | 414.93 | 414.93 | 414.93 | 414.93 | 8.2K |
09:06 | 415.00 | 415.00 | 414.88 | 414.88 | 0.5K |
09:08 | 412.50 | 412.50 | 412.50 | 412.50 | 0.0K |
09:13 | 413.56 | 413.56 | 413.56 | 413.56 | 3.5K |
09:17 | 413.36 | 413.36 | 413.36 | 413.36 | 1.0K |
09:21 | 413.38 | 413.38 | 412.50 | 412.50 | 0.1K |
09:26 | 413.39 | 413.39 | 413.39 | 413.39 | 0.0K |
09:30 | 414.93 | 414.93 | 414.44 | 414.44 | 0.0K |
09:31 | 413.94 | 413.94 | 413.94 | 413.94 | 0.2K |
09:33 | 414.25 | 414.25 | 414.25 | 414.25 | 0.4K |
09:35 | 414.40 | 414.40 | 414.40 | 414.40 | 0.1K |
09:43 | 413.37 | 413.37 | 413.37 | 413.37 | 0.4K |
09:45 | 414.44 | 414.44 | 414.44 | 414.44 | 0.7K |
09:48 | 413.85 | 413.85 | 413.85 | 413.85 | 11.4K |
09:53 | 413.49 | 413.50 | 413.49 | 413.50 | 7.7K |
09:54 | 413.50 | 413.50 | 413.00 | 413.29 | 0.6K |
09:55 | 413.50 | 413.50 | 413.50 | 413.50 | 0.4K |
10:06 | 413.53 | 413.53 | 413.53 | 413.53 | 0.0K |
10:12 | 413.40 | 413.40 | 413.40 | 413.40 | 2.0K |
10:16 | 414.00 | 414.00 | 414.00 | 414.00 | 5.6K |
10:18 | 413.50 | 414.00 | 413.50 | 414.00 | 1.9K |
10:19 | 414.41 | 414.41 | 414.41 | 414.41 | 0.0K |
10:25 | 413.70 | 414.40 | 413.70 | 414.40 | 0.6K |
10:27 | 413.73 | 413.73 | 413.73 | 413.73 | 2.1K |
10:30 | 413.73 | 414.50 | 413.73 | 414.50 | 2.5K |
10:35 | 413.74 | 413.74 | 413.74 | 413.74 | 1.6K |
10:36 | 414.48 | 414.48 | 414.48 | 414.48 | 13.4K |
10:44 | 414.08 | 414.08 | 414.08 | 414.08 | 0.1K |
10:45 | 415.00 | 415.00 | 414.40 | 414.40 | 26.9K |
10:46 | 414.00 | 414.50 | 414.00 | 414.50 | 32.0K |
10:47 | 414.00 | 414.00 | 414.00 | 414.00 | 2.8K |
10:51 | 413.88 | 413.88 | 413.88 | 413.88 | 0.5K |
10:52 | 413.88 | 413.88 | 413.88 | 413.88 | 20.0K |
10:54 | 413.96 | 413.96 | 413.96 | 413.95 | 11.0K |
11:04 | 413.00 | 413.00 | 413.00 | 413.00 | 8.8K |
11:08 | 413.14 | 413.14 | 413.14 | 413.14 | 2.0K |
11:10 | 413.15 | 413.47 | 413.15 | 413.47 | 0.4K |
11:11 | 413.49 | 413.49 | 413.49 | 413.49 | 6.0K |
11:14 | 413.16 | 413.16 | 413.16 | 413.16 | 13.1K |
11:22 | 413.16 | 413.16 | 413.16 | 413.16 | 4.8K |
11:29 | 413.16 | 413.16 | 413.16 | 413.16 | 3.1K |
11:33 | 413.16 | 413.16 | 413.16 | 413.16 | 1.2K |
11:35 | 413.16 | 413.16 | 413.16 | 413.16 | 1.2K |
11:36 | 413.16 | 413.16 | 413.16 | 413.16 | 5.0K |
11:48 | 413.16 | 413.16 | 413.16 | 413.16 | 6.3K |
11:57 | 413.16 | 413.16 | 413.16 | 413.16 | 0.9K |
11:58 | 413.16 | 413.16 | 413.16 | 413.16 | 1.2K |
12:00 | 413.16 | 413.16 | 413.16 | 413.16 | 0.3K |
12:03 | 413.17 | 413.17 | 413.17 | 413.17 | 2.0K |
12:10 | 412.00 | 412.00 | 412.00 | 412.00 | 9.6K |
12:12 | 412.00 | 412.00 | 412.00 | 412.00 | 14.7K |
12:18 | 412.29 | 412.29 | 412.29 | 412.29 | 2.4K |
12:19 | 412.16 | 412.16 | 412.16 | 412.16 | 0.8K |
12:27 | 412.16 | 412.16 | 412.16 | 412.16 | 2.5K |
12:29 | 412.50 | 412.50 | 412.50 | 412.50 | 2.1K |
12:32 | 412.49 | 412.58 | 411.50 | 411.50 | 10.8K |
12:38 | 412.49 | 412.49 | 412.49 | 412.49 | 0.4K |
12:43 | 412.51 | 412.51 | 412.51 | 412.51 | 2.2K |
12:51 | 412.19 | 412.19 | 412.19 | 412.19 | 0.0K |
12:52 | 412.33 | 412.33 | 412.16 | 412.16 | 4.6K |
12:53 | 412.00 | 412.25 | 412.00 | 412.25 | 0.7K |
13:04 | 412.22 | 412.22 | 412.22 | 412.22 | 1.2K |
13:06 | 412.21 | 412.21 | 412.21 | 412.21 | 0.8K |
13:07 | 411.50 | 411.50 | 411.50 | 411.50 | 1.2K |
13:10 | 413.00 | 413.00 | 413.00 | 413.00 | 0.9K |
13:14 | 412.84 | 412.84 | 412.84 | 412.84 | 1.7K |
13:16 | 412.85 | 412.85 | 412.85 | 412.85 | 12.1K |
13:17 | 413.50 | 413.50 | 412.85 | 412.85 | 12.2K |
13:18 | 412.83 | 412.83 | 412.83 | 412.83 | 0.1K |
13:21 | 412.98 | 412.98 | 412.98 | 412.98 | 0.2K |
13:23 | 413.00 | 413.00 | 413.00 | 413.00 | 0.0K |
13:25 | 413.50 | 413.50 | 413.50 | 413.50 | 0.0K |
13:26 | 413.22 | 413.22 | 413.22 | 413.22 | 0.8K |
13:35 | 413.18 | 413.18 | 413.18 | 413.18 | 0.7K |
13:51 | 412.50 | 412.50 | 412.50 | 412.50 | 0.0K |
13:57 | 412.67 | 412.67 | 412.67 | 412.67 | 3.2K |
14:01 | 412.68 | 412.68 | 412.68 | 412.68 | 3.4K |
14:04 | 412.67 | 412.67 | 412.67 | 412.67 | 1.0K |
14:08 | 412.66 | 412.66 | 412.66 | 412.66 | 0.1K |
14:10 | 412.00 | 412.00 | 412.00 | 412.00 | 0.0K |
14:12 | 412.67 | 412.67 | 412.67 | 412.67 | 0.5K |
14:15 | 413.00 | 413.00 | 413.00 | 413.00 | 1.1K |
14:20 | 413.08 | 413.08 | 413.08 | 413.08 | 0.9K |
14:21 | 412.48 | 412.91 | 412.48 | 412.91 | 0.6K |
14:25 | 412.61 | 412.61 | 412.61 | 412.61 | 0.2K |
14:31 | 413.02 | 413.02 | 413.02 | 413.02 | 0.8K |
14:33 | 413.50 | 413.50 | 413.50 | 413.50 | 0.0K |
14:38 | 412.67 | 412.67 | 412.67 | 412.67 | 0.0K |
14:40 | 414.50 | 414.50 | 414.50 | 414.50 | 3.4K |
14:41 | 414.00 | 414.00 | 414.00 | 414.00 | 1.3K |
14:42 | 414.00 | 414.00 | 414.00 | 414.00 | 33.6K |
14:43 | 414.50 | 414.50 | 414.50 | 414.50 | 0.0K |
14:47 | 414.17 | 414.17 | 414.17 | 414.17 | 1.3K |
14:53 | 413.03 | 413.03 | 413.03 | 413.03 | 0.5K |
15:00 | 413.44 | 413.44 | 413.44 | 413.44 | 0.6K |
15:03 | 412.50 | 412.50 | 412.24 | 412.24 | 2.5K |
15:04 | 412.46 | 412.50 | 412.33 | 412.50 | 2.2K |
15:05 | 412.50 | 412.50 | 412.50 | 412.50 | 0.0K |
15:06 | 411.50 | 411.50 | 411.50 | 411.50 | 0.0K |
15:12 | 412.01 | 412.01 | 412.01 | 412.01 | 12.5K |
15:13 | 411.99 | 411.99 | 411.99 | 411.99 | 0.0K |
15:15 | 412.41 | 412.41 | 412.41 | 412.41 | 0.9K |
15:17 | 412.50 | 412.50 | 412.50 | 412.50 | 0.0K |
15:20 | 412.67 | 412.67 | 412.67 | 412.67 | 3.0K |
15:22 | 412.67 | 412.67 | 412.67 | 412.67 | 1.8K |
15:27 | 412.17 | 412.17 | 412.17 | 412.17 | 2.1K |
15:28 | 412.19 | 412.19 | 412.19 | 412.19 | 0.1K |
15:31 | 413.00 | 413.00 | 413.00 | 413.00 | 0.0K |
15:40 | 412.00 | 412.67 | 412.00 | 412.67 | 13.0K |
15:41 | 412.67 | 412.67 | 412.67 | 412.67 | 1.0K |
15:47 | 412.72 | 412.72 | 412.72 | 412.72 | 0.1K |
15:52 | 412.71 | 412.71 | 412.71 | 412.71 | 9.2K |
15:53 | 413.50 | 413.50 | 413.50 | 413.50 | 2.5K |
15:55 | 413.22 | 413.22 | 413.19 | 413.19 | 1.2K |
15:57 | 413.08 | 413.08 | 413.08 | 413.08 | 0.6K |
15:59 | 412.50 | 412.50 | 412.50 | 412.50 | 4.9K |
16:02 | 413.00 | 413.00 | 413.00 | 413.00 | 4.4K |
16:03 | 412.97 | 412.97 | 412.97 | 412.97 | 1.3K |
16:06 | 412.50 | 412.50 | 412.50 | 412.50 | 0.0K |
16:09 | 413.00 | 413.00 | 413.00 | 413.00 | 0.0K |
16:20 | 412.84 | 412.84 | 412.84 | 412.84 | 0.5K |
16:21 | 412.50 | 412.82 | 412.50 | 412.82 | 1.3K |
16:25 | 413.00 | 413.00 | 413.00 | 413.00 | 4.5K |
16:35 | 412.00 | 412.00 | 412.00 | 412.00 | 124.4K |