1,002.00
最后更新: 2025-10-08
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
08:00 | 1,602.00 | 1,682.00 | 1,602.00 | 1,664.80 | 2.1K |
08:01 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
08:02 | 1,663.54 | 1,663.54 | 1,663.54 | 1,663.54 | 0.1K |
08:03 | 1,663.18 | 1,663.18 | 1,663.18 | 1,663.18 | 0.1K |
08:07 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 0.0K |
08:10 | 1,666.40 | 1,666.40 | 1,666.40 | 1,666.40 | 0.1K |
08:13 | 1,661.69 | 1,661.69 | 1,661.69 | 1,661.69 | 0.0K |
08:40 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 3.7K |
08:51 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
09:00 | 1,656.00 | 1,657.36 | 1,656.00 | 1,657.36 | 0.5K |
09:01 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
09:08 | 1,660.00 | 1,660.00 | 1,656.64 | 1,656.64 | 0.5K |
09:10 | 1,659.36 | 1,659.36 | 1,659.36 | 1,659.36 | 0.2K |
09:13 | 1,656.64 | 1,656.64 | 1,656.64 | 1,656.64 | 0.8K |
09:15 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
09:16 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.2K |
09:23 | 1,652.97 | 1,652.97 | 1,652.97 | 1,652.97 | 0.4K |
09:25 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
09:26 | 1,652.96 | 1,652.96 | 1,652.96 | 1,652.96 | 0.0K |
09:30 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
09:34 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
09:47 | 1,656.96 | 1,656.96 | 1,656.96 | 1,656.96 | 0.1K |
09:51 | 1,656.64 | 1,656.64 | 1,656.64 | 1,656.64 | 0.1K |
09:52 | 1,656.64 | 1,656.64 | 1,656.64 | 1,656.64 | 0.1K |
09:54 | 1,656.64 | 1,656.64 | 1,656.00 | 1,656.00 | 0.8K |
09:56 | 1,656.64 | 1,656.64 | 1,656.64 | 1,656.64 | 0.2K |
09:59 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
10:02 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
10:04 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
10:05 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 0.8K |
10:06 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
10:10 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
10:12 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
10:13 | 1,662.00 | 1,668.00 | 1,662.00 | 1,666.00 | 1.6K |
10:19 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
10:21 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.9K |
10:22 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 102.0K |
10:29 | 1,666.00 | 1,668.00 | 1,666.00 | 1,668.00 | 0.3K |
10:31 | 1,664.64 | 1,666.00 | 1,664.64 | 1,666.00 | 0.5K |
10:33 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
10:39 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
10:51 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
10:52 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 2.5K |
10:53 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.2K |
10:54 | 1,670.00 | 1,670.00 | 1,669.80 | 1,669.80 | 0.6K |
10:55 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | 0.4K |
10:59 | 1,669.36 | 1,669.36 | 1,669.36 | 1,669.36 | 0.0K |
11:07 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
11:15 | 1,671.23 | 1,671.23 | 1,671.23 | 1,671.23 | 0.0K |
11:22 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.4K |
11:35 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
11:37 | 1,668.64 | 1,668.64 | 1,668.64 | 1,668.64 | 0.6K |
11:40 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
11:49 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | 0.8K |
11:56 | 1,670.00 | 1,672.00 | 1,670.00 | 1,672.00 | 0.8K |
11:58 | 1,671.80 | 1,671.80 | 1,671.80 | 1,671.80 | 0.1K |
11:59 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.1K |
12:00 | 1,672.64 | 1,672.64 | 1,672.64 | 1,672.64 | 0.0K |
12:02 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.3K |
12:08 | 1,672.00 | 1,674.00 | 1,672.00 | 1,674.00 | 0.3K |
12:26 | 1,672.32 | 1,672.32 | 1,672.32 | 1,672.32 | 0.4K |
12:31 | 1,674.00 | 1,674.00 | 1,673.50 | 1,673.50 | 0.2K |
12:33 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 2.3K |
12:41 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.6K |
12:42 | 1,668.64 | 1,668.64 | 1,668.64 | 1,668.64 | 0.1K |
12:54 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.3K |
12:58 | 1,668.64 | 1,668.64 | 1,668.64 | 1,668.64 | 0.3K |
13:02 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.1K |
13:04 | 1,668.64 | 1,668.64 | 1,668.64 | 1,668.64 | 0.0K |
13:12 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
13:13 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.1K |
13:24 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 3.5K |
13:28 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
13:39 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.1K |
13:42 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.4K |
13:43 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.1K |
13:44 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.3K |
13:53 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.3K |
13:55 | 1,675.80 | 1,675.80 | 1,675.80 | 1,675.80 | 0.5K |
13:57 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
14:04 | 1,675.36 | 1,675.36 | 1,675.36 | 1,675.36 | 0.1K |
14:05 | 1,675.60 | 1,675.60 | 1,675.60 | 1,675.60 | 0.1K |
14:11 | 1,672.64 | 1,672.64 | 1,672.64 | 1,672.64 | 0.2K |
14:12 | 1,672.64 | 1,672.64 | 1,672.64 | 1,672.64 | 0.0K |
14:14 | 1,673.68 | 1,673.68 | 1,673.68 | 1,673.68 | 0.2K |
14:15 | 1,676.00 | 1,678.00 | 1,672.64 | 1,678.00 | 1.2K |
14:17 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
14:20 | 1,677.36 | 1,677.36 | 1,677.36 | 1,677.36 | 0.4K |
14:21 | 1,676.00 | 1,676.00 | 1,674.00 | 1,674.00 | 4.9K |
14:24 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1.4K |
14:25 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
14:29 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
14:42 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
15:05 | 1,670.00 | 1,672.00 | 1,670.00 | 1,672.00 | 0.3K |
15:09 | 1,670.32 | 1,670.32 | 1,670.32 | 1,670.32 | 0.1K |
15:13 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
15:14 | 1,671.80 | 1,671.80 | 1,671.80 | 1,671.80 | 0.2K |
15:15 | 1,671.90 | 1,674.00 | 1,671.90 | 1,674.00 | 4.3K |
15:19 | 1,672.64 | 1,672.64 | 1,672.64 | 1,672.64 | 0.4K |
15:22 | 1,675.60 | 1,675.60 | 1,675.60 | 1,675.60 | 0.0K |
15:25 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.2K |
15:28 | 1,668.00 | 1,668.00 | 1,666.00 | 1,666.00 | 2.8K |
15:29 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.2K |
15:34 | 1,665.68 | 1,665.68 | 1,665.68 | 1,665.68 | 0.1K |
15:40 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 0.1K |
15:41 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.4K |
15:43 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 0.0K |
15:44 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 0.1K |
15:46 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
15:49 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
15:51 | 1,665.68 | 1,665.68 | 1,665.68 | 1,665.68 | 0.1K |
15:53 | 1,665.68 | 1,665.68 | 1,665.68 | 1,665.68 | 0.3K |
15:58 | 1,665.68 | 1,665.68 | 1,664.00 | 1,664.00 | 0.2K |
16:00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.2K |
16:01 | 1,665.36 | 1,665.36 | 1,664.00 | 1,664.00 | 1.2K |
16:02 | 1,663.68 | 1,663.68 | 1,663.68 | 1,663.68 | 0.1K |
16:04 | 1,665.00 | 1,665.00 | 1,662.64 | 1,662.64 | 0.4K |
16:08 | 1,662.32 | 1,662.32 | 1,662.32 | 1,662.32 | 1.2K |
16:10 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
16:11 | 1,666.00 | 1,666.00 | 1,662.00 | 1,662.00 | 1.1K |
16:13 | 1,666.00 | 1,666.00 | 1,665.50 | 1,665.50 | 0.2K |
16:15 | 1,666.00 | 1,666.00 | 1,665.50 | 1,666.00 | 0.8K |
16:16 | 1,664.32 | 1,664.32 | 1,664.32 | 1,664.32 | 0.2K |
16:18 | 1,665.68 | 1,665.68 | 1,664.00 | 1,664.00 | 2.5K |
16:19 | 1,663.68 | 1,663.68 | 1,663.68 | 1,663.68 | 0.1K |
16:20 | 1,664.00 | 1,665.00 | 1,664.00 | 1,665.00 | 0.2K |
16:21 | 1,665.36 | 1,665.36 | 1,665.00 | 1,665.00 | 0.3K |
16:23 | 1,665.36 | 1,665.36 | 1,665.36 | 1,665.36 | 0.7K |
16:25 | 1,664.00 | 1,666.00 | 1,664.00 | 1,664.00 | 3.1K |
16:27 | 1,664.00 | 1,665.68 | 1,664.00 | 1,665.68 | 1.4K |
16:29 | 1,665.80 | 1,670.00 | 1,665.80 | 1,670.00 | 0.5K |
16:35 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 118.2K |