2,025.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1,943.00 | 1,954.00 | 1,943.00 | 1,954.00 | 21.4K |
| 09:01 | 1,952.00 | 1,952.00 | 1,941.00 | 1,942.00 | 7.1K |
| 09:02 | 1,945.00 | 1,954.00 | 1,945.00 | 1,950.00 | 0.5K |
| 09:03 | 1,950.00 | 1,950.00 | 1,947.00 | 1,948.00 | 3.3K |
| 09:04 | 1,948.00 | 1,948.00 | 1,946.00 | 1,946.00 | 6.3K |
| 09:05 | 1,948.00 | 1,949.00 | 1,946.00 | 1,946.00 | 1.1K |
| 09:06 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 0.1K |
| 09:07 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1.1K |
| 09:08 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.4K |
| 09:09 | 1,947.00 | 1,948.00 | 1,947.00 | 1,947.00 | 1.4K |
| 09:10 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 1.6K |
| 09:11 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1.8K |
| 09:12 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.9K |
| 09:13 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.4K |
| 09:14 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 4.6K |
| 09:15 | 1,946.00 | 1,948.00 | 1,946.00 | 1,948.00 | 3.0K |
| 09:16 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 09:17 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1.0K |
| 09:18 | 1,949.00 | 1,949.00 | 1,948.00 | 1,948.00 | 5.4K |
| 09:19 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 4.0K |
| 09:20 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 17.9K |
| 09:21 | 1,948.00 | 1,950.00 | 1,948.00 | 1,950.00 | 1.6K |
| 09:22 | 1,950.00 | 1,950.00 | 1,949.00 | 1,949.00 | 0.2K |
| 09:23 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 1.5K |
| 09:24 | 1,950.00 | 1,950.00 | 1,949.00 | 1,949.00 | 2.7K |
| 09:25 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1.3K |
| 09:26 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 0.0K |
| 09:27 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.0K |
| 09:28 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.1K |
| 09:29 | 1,951.00 | 1,951.00 | 1,950.00 | 1,950.00 | 0.0K |
| 09:30 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.1K |
| 09:31 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 09:32 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.0K |
| 09:33 | 1,950.00 | 1,950.00 | 1,949.00 | 1,949.00 | 2.6K |
| 09:34 | 1,949.00 | 1,950.00 | 1,949.00 | 1,950.00 | 0.2K |
| 09:35 | 1,949.00 | 1,950.00 | 1,949.00 | 1,949.00 | 0.1K |
| 09:36 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 09:37 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.3K |
| 09:38 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 1.8K |
| 09:39 | 1,949.00 | 1,949.00 | 1,948.00 | 1,948.00 | 7.8K |
| 09:40 | 1,948.00 | 1,948.00 | 1,947.00 | 1,947.00 | 10.1K |
| 09:41 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.1K |
| 09:42 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 4.5K |
| 09:43 | 1,947.00 | 1,948.00 | 1,947.00 | 1,947.00 | 0.4K |
| 09:44 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 1.8K |
| 09:47 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 09:48 | 1,948.00 | 1,948.00 | 1,947.00 | 1,947.00 | 0.1K |
| 09:49 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 09:50 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 3.4K |
| 09:51 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.6K |
| 09:52 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 0.1K |
| 09:53 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 09:54 | 1,948.00 | 1,948.00 | 1,947.00 | 1,947.00 | 0.2K |
| 09:55 | 1,948.00 | 1,948.00 | 1,947.00 | 1,948.00 | 1.5K |
| 09:56 | 1,948.00 | 1,948.00 | 1,947.00 | 1,947.00 | 1.7K |
| 09:57 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 4.2K |
| 09:58 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.8K |
| 09:59 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.8K |
| 10:00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 10:01 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.3K |
| 10:02 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.2K |
| 10:04 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.5K |
| 10:05 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 10:06 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.4K |
| 10:08 | 1,946.00 | 1,947.00 | 1,946.00 | 1,947.00 | 0.1K |
| 10:09 | 1,947.00 | 1,947.00 | 1,946.00 | 1,946.00 | 1.6K |
| 10:10 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 2.3K |
| 10:12 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.4K |
| 10:13 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.2K |
| 10:14 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 10:15 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.5K |
| 10:16 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 10:17 | 1,947.00 | 1,948.00 | 1,947.00 | 1,948.00 | 10.2K |
| 10:18 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.3K |
| 10:19 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 10:20 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.2K |
| 10:22 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.4K |
| 10:23 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.1K |
| 10:26 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 10:28 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 10:30 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 14.3K |
| 10:32 | 1,947.00 | 1,947.00 | 1,946.00 | 1,946.00 | 0.1K |
| 10:33 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 10:34 | 1,946.00 | 1,947.00 | 1,946.00 | 1,947.00 | 2.4K |
| 10:36 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 10:37 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 10:38 | 1,946.00 | 1,947.00 | 1,946.00 | 1,947.00 | 0.5K |
| 10:39 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.5K |
| 10:40 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 10:43 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 6.0K |
| 10:44 | 1,947.00 | 1,947.00 | 1,946.00 | 1,947.00 | 0.1K |
| 10:45 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 3.3K |
| 10:46 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.6K |
| 10:47 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 10:48 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 10:49 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.1K |
| 10:53 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 10:54 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 10:56 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 10:57 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.5K |
| 10:59 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 11:00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.5K |
| 11:01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 11:02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 11:03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.1K |
| 11:04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.3K |
| 11:05 | 1,951.00 | 1,951.00 | 1,949.00 | 1,949.00 | 1.1K |
| 11:07 | 1,949.00 | 1,949.00 | 1,947.00 | 1,947.00 | 1.9K |
| 11:08 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.0K |
| 11:17 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 2.0K |
| 11:20 | 1,951.00 | 1,952.00 | 1,951.00 | 1,952.00 | 1.2K |
| 11:23 | 1,952.00 | 1,952.00 | 1,951.00 | 1,951.00 | 0.0K |
| 11:27 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 11:28 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 11:30 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 11:31 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.5K |
| 11:32 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 6.0K |
| 11:35 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 11:36 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.7K |
| 11:38 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 11:41 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 2.4K |
| 11:42 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:43 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.0K |
| 11:47 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:49 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 11:51 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:54 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.3K |
| 11:56 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:57 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:59 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.5K |
| 12:00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 12:01 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 2.0K |
| 12:03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 12:06 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.5K |
| 12:10 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 12:12 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.5K |
| 12:16 | 1,950.00 | 1,950.00 | 1,946.00 | 1,946.00 | 0.5K |
| 12:19 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.5K |
| 12:22 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 12:23 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 12:25 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 12:26 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.6K |
| 12:29 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 12:30 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 12:31 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.4K |
| 12:34 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.1K |
| 12:35 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.7K |
| 12:40 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 12:41 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 12:42 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |
| 12:46 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 12:50 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 12:52 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.9K |
| 12:56 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.4K |
| 13:02 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 13:03 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.3K |
| 13:05 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 13:11 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 3.1K |
| 13:12 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.2K |
| 13:14 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1.1K |
| 13:15 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1.2K |
| 13:16 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 13:18 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 13:19 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.7K |
| 13:20 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.1K |
| 13:21 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.0K |
| 13:24 | 1,949.00 | 1,949.00 | 1,949.00 | 1,949.00 | 0.2K |
| 13:25 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 13:31 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 13:33 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 13:38 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 13:41 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 13:43 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1.6K |
| 13:45 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.8K |
| 13:47 | 1,950.00 | 1,951.00 | 1,950.00 | 1,951.00 | 0.2K |
| 13:48 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.1K |
| 13:49 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.0K |
| 13:54 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.3K |
| 13:56 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 13:58 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.2K |
| 13:59 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 14:04 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.1K |
| 14:06 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.2K |
| 14:14 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.6K |
| 14:15 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.5K |
| 14:20 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 14:23 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.5K |
| 14:25 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.1K |
| 14:28 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 14:31 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 14:32 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 2.9K |
| 14:36 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:38 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 14:39 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.9K |
| 14:40 | 1,946.00 | 1,946.00 | 1,945.00 | 1,945.00 | 1.9K |
| 14:42 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 14:43 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:44 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.2K |
| 14:45 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 14:46 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.3K |
| 14:47 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 0.0K |
| 14:51 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.2K |
| 14:56 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.5K |
| 15:04 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.5K |
| 15:06 | 1,949.00 | 1,949.00 | 1,948.00 | 1,948.00 | 0.1K |
| 15:07 | 1,948.00 | 1,948.00 | 1,946.00 | 1,946.00 | 0.0K |
| 15:08 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1.4K |
| 15:10 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 15:11 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.2K |
| 15:14 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.1K |
| 15:18 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 2.4K |
| 15:29 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.0K |