1,158.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,185.00 | 1,190.00 | 1,184.00 | 1,190.00 | 6.2K |
| 09:01 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.9K |
| 09:02 | 1,190.00 | 1,191.00 | 1,190.00 | 1,191.00 | 8.3K |
| 09:04 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.0K |
| 09:05 | 1,191.00 | 1,191.00 | 1,188.00 | 1,188.00 | 3.2K |
| 09:06 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0K |
| 09:07 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 09:08 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.2K |
| 09:09 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 09:10 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0K |
| 09:13 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.1K |
| 09:15 | 1,188.00 | 1,188.00 | 1,187.00 | 1,187.00 | 0.1K |
| 09:19 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0K |
| 09:23 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0K |
| 09:26 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 09:27 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 09:36 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.0K |
| 09:37 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 0.0K |
| 09:46 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1.3K |
| 09:47 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 09:50 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.1K |
| 09:56 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 09:57 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 10:00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 10:05 | 1,185.00 | 1,185.00 | 1,184.00 | 1,184.00 | 0.1K |
| 10:08 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.0K |
| 10:13 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 10:16 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 10:21 | 1,186.00 | 1,187.00 | 1,186.00 | 1,187.00 | 0.2K |
| 10:25 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 10:28 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.1K |
| 10:34 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 10:36 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.1K |
| 10:41 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.0K |
| 10:43 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 10:46 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.5K |
| 10:52 | 1,180.00 | 1,180.00 | 1,179.00 | 1,179.00 | 0.3K |
| 10:53 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.0K |
| 10:54 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 10:58 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.0K |
| 11:02 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 11:03 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1.2K |
| 11:17 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 11:22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 11:25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 11:30 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.5K |
| 11:35 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 11:40 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.2K |
| 11:45 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.5K |
| 11:49 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.1K |
| 11:51 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 11:54 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 12:01 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.0K |
| 12:10 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 12:13 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 12:23 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.4K |
| 12:27 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 1.1K |
| 12:28 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 12:30 | 1,182.00 | 1,182.00 | 1,180.00 | 1,180.00 | 1.3K |
| 12:31 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.2K |
| 12:45 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.3K |
| 12:49 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1.2K |
| 12:52 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 0.9K |
| 12:55 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 12:56 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.3K |
| 13:04 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 13:06 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 13:14 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.4K |
| 13:17 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 13:19 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.0K |
| 13:22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 13:23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 13:42 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 13:46 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 13:51 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.1K |
| 13:56 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 13:59 | 1,180.00 | 1,181.00 | 1,180.00 | 1,181.00 | 1.0K |
| 14:00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.0K |
| 14:11 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 14:16 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 14:20 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 14:21 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 14:23 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 14:29 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.3K |
| 14:30 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.1K |
| 14:33 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 14:34 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.3K |
| 14:43 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1.1K |
| 14:51 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.5K |
| 14:57 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.4K |
| 14:58 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 15:01 | 1,183.00 | 1,184.00 | 1,183.00 | 1,184.00 | 0.3K |
| 15:04 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.2K |
| 15:07 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.3K |
| 15:20 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.5K |
| 15:21 | 1,187.00 | 1,188.00 | 1,187.00 | 1,187.00 | 0.5K |
| 15:29 | 1,187.00 | 1,188.00 | 1,187.00 | 1,188.00 | 0.6K |
| 15:30 | 1,187.00 | 1,189.00 | 1,187.00 | 1,187.00 | 1.3K |
| 15:31 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1.1K |
| 15:32 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 15:34 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 15:37 | 1,187.00 | 1,187.00 | 1,185.00 | 1,185.00 | 0.2K |
| 15:38 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.1K |
| 15:40 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.1K |
| 15:42 | 1,184.00 | 1,185.00 | 1,184.00 | 1,185.00 | 0.2K |
| 15:43 | 1,184.00 | 1,185.00 | 1,184.00 | 1,185.00 | 0.1K |
| 15:44 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1.0K |
| 15:45 | 1,183.00 | 1,183.00 | 1,182.00 | 1,182.00 | 0.6K |
| 15:46 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.4K |
| 15:47 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 0.2K |
| 15:48 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.0K |
| 15:50 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.1K |
| 15:51 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 15:52 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.1K |
| 15:53 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.2K |
| 15:55 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.2K |
| 15:57 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0K |
| 15:58 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.4K |
| 16:01 | 1,182.00 | 1,184.00 | 1,182.00 | 1,184.00 | 0.1K |
| 16:02 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 16:05 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.1K |
| 16:06 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 16:08 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.2K |
| 16:09 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.8K |
| 16:10 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 16:12 | 1,182.00 | 1,183.00 | 1,182.00 | 1,182.00 | 0.6K |
| 16:17 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 16:19 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 16:20 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 16:22 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.2K |
| 16:23 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.2K |
| 16:26 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.5K |
| 16:29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 16:30 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 16:31 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 16:32 | 1,182.00 | 1,182.00 | 1,180.00 | 1,180.00 | 1.2K |
| 16:33 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.6K |
| 16:34 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.1K |
| 16:37 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 16:38 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.5K |
| 16:40 | 1,177.00 | 1,177.00 | 1,175.00 | 1,175.00 | 1.4K |
| 16:41 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.3K |
| 16:45 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.2K |
| 16:47 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.3K |
| 16:48 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 16:49 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.8K |
| 16:50 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 0.1K |
| 16:53 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.2K |
| 16:55 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.7K |
| 16:57 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.1K |
| 16:58 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.0K |
| 17:00 | 1,180.00 | 1,182.00 | 1,180.00 | 1,182.00 | 2.5K |
| 17:03 | 1,182.00 | 1,183.00 | 1,182.00 | 1,183.00 | 0.1K |
| 17:06 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 17:10 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 17:11 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 2.1K |
| 17:12 | 1,181.00 | 1,182.00 | 1,181.00 | 1,181.00 | 0.3K |
| 17:13 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1.0K |
| 17:14 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 0.1K |
| 17:15 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.7K |
| 17:16 | 1,180.00 | 1,180.00 | 1,179.00 | 1,179.00 | 0.0K |
| 17:18 | 1,181.00 | 1,181.00 | 1,180.00 | 1,180.00 | 0.8K |
| 17:19 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1.5K |
| 17:20 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.8K |
| 17:21 | 1,179.00 | 1,180.00 | 1,179.00 | 1,179.00 | 0.4K |
| 17:22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.8K |
| 17:23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.0K |
| 17:24 | 1,181.00 | 1,181.00 | 1,179.00 | 1,179.00 | 0.9K |
| 17:30 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 7.3K |