999.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 1,294.00 | 1,296.24 | 1,290.94 | 1,290.94 | 2.1K |
| 08:02 | 1,293.07 | 1,293.07 | 1,293.07 | 1,293.07 | 0.2K |
| 08:04 | 1,298.00 | 1,298.00 | 1,290.16 | 1,298.00 | 0.8K |
| 08:06 | 1,290.92 | 1,291.04 | 1,290.92 | 1,291.04 | 0.1K |
| 08:07 | 1,291.49 | 1,294.00 | 1,291.49 | 1,294.00 | 0.2K |
| 08:08 | 1,294.00 | 1,294.80 | 1,294.00 | 1,294.80 | 1.2K |
| 08:09 | 1,294.80 | 1,300.00 | 1,294.80 | 1,300.00 | 1.8K |
| 08:10 | 1,300.00 | 1,304.00 | 1,299.04 | 1,302.00 | 5.9K |
| 08:12 | 1,304.80 | 1,304.80 | 1,304.80 | 1,304.80 | 1.1K |
| 08:14 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.3K |
| 08:15 | 1,300.37 | 1,300.37 | 1,300.37 | 1,300.37 | 0.1K |
| 08:16 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.1K |
| 08:18 | 1,297.40 | 1,297.40 | 1,297.40 | 1,297.40 | 0.4K |
| 08:26 | 1,300.00 | 1,302.00 | 1,300.00 | 1,302.00 | 0.7K |
| 08:27 | 1,304.84 | 1,304.84 | 1,304.84 | 1,304.84 | 0.0K |
| 08:30 | 1,306.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1.3K |
| 08:33 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.2K |
| 08:35 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0K |
| 08:36 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.3K |
| 08:38 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.1K |
| 08:40 | 1,302.00 | 1,302.00 | 1,300.00 | 1,302.00 | 1.7K |
| 08:42 | 1,305.12 | 1,305.12 | 1,305.12 | 1,305.12 | 0.1K |
| 08:44 | 1,306.00 | 1,306.00 | 1,304.00 | 1,304.00 | 0.6K |
| 08:45 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.2K |
| 08:46 | 1,305.53 | 1,305.56 | 1,305.53 | 1,305.56 | 0.7K |
| 08:47 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.4K |
| 08:49 | 1,307.92 | 1,307.92 | 1,307.92 | 1,307.92 | 0.0K |
| 08:50 | 1,310.11 | 1,310.11 | 1,310.11 | 1,310.11 | 3.0K |
| 08:54 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 0.4K |
| 08:55 | 1,306.00 | 1,308.00 | 1,306.00 | 1,308.00 | 2.0K |
| 08:56 | 1,310.57 | 1,310.57 | 1,310.57 | 1,310.57 | 0.3K |
| 09:00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.6K |
| 09:01 | 1,308.24 | 1,308.24 | 1,308.24 | 1,308.24 | 0.7K |
| 09:03 | 1,308.41 | 1,308.41 | 1,308.41 | 1,308.41 | 0.1K |
| 09:04 | 1,304.00 | 1,305.12 | 1,304.00 | 1,305.12 | 1.1K |
| 09:05 | 1,302.00 | 1,306.00 | 1,302.00 | 1,306.00 | 1.3K |
| 09:08 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 09:18 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 09:24 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.1K |
| 09:25 | 1,300.00 | 1,303.60 | 1,300.00 | 1,303.60 | 0.1K |
| 09:26 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 09:27 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.2K |
| 09:30 | 1,303.80 | 1,303.80 | 1,303.80 | 1,303.80 | 0.1K |
| 09:31 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.1K |
| 09:34 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.1K |
| 09:36 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.6K |
| 09:38 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.1K |
| 09:39 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.4K |
| 09:43 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.8K |
| 09:44 | 1,300.74 | 1,300.74 | 1,300.74 | 1,300.74 | 0.0K |
| 09:45 | 1,302.91 | 1,302.91 | 1,302.00 | 1,302.00 | 2.4K |
| 09:47 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 09:49 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.1K |
| 09:50 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | 0.3K |
| 09:53 | 1,302.35 | 1,302.35 | 1,302.35 | 1,302.35 | 0.4K |
| 09:54 | 1,302.67 | 1,302.67 | 1,302.67 | 1,302.67 | 0.3K |
| 09:58 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 10:00 | 1,299.96 | 1,299.96 | 1,298.00 | 1,298.00 | 0.1K |
| 10:04 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.2K |
| 10:05 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.1K |
| 10:07 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | 0.3K |
| 10:08 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 30.0K |
| 10:10 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 15.0K |
| 10:12 | 1,299.09 | 1,299.09 | 1,299.09 | 1,299.09 | 0.3K |
| 10:15 | 1,298.00 | 1,301.04 | 1,298.00 | 1,301.04 | 0.7K |
| 10:17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.0K |
| 10:23 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.5K |
| 10:28 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 10:33 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 10:42 | 1,304.65 | 1,304.65 | 1,304.65 | 1,304.65 | 0.5K |
| 10:45 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1.5K |
| 10:48 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.1K |
| 10:49 | 1,302.40 | 1,302.40 | 1,302.40 | 1,302.40 | 0.1K |
| 10:59 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 11:03 | 1,302.00 | 1,302.86 | 1,300.00 | 1,302.86 | 0.7K |
| 11:06 | 1,301.90 | 1,301.90 | 1,301.90 | 1,301.90 | 0.2K |
| 11:07 | 1,301.90 | 1,301.90 | 1,301.90 | 1,301.90 | 0.2K |
| 11:11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 120.5K |
| 11:16 | 1,300.33 | 1,300.33 | 1,300.33 | 1,300.33 | 0.4K |
| 11:19 | 1,301.83 | 1,301.83 | 1,301.83 | 1,301.83 | 0.2K |
| 11:22 | 1,300.00 | 1,302.00 | 1,300.00 | 1,302.00 | 0.6K |
| 11:23 | 1,300.95 | 1,300.95 | 1,300.95 | 1,300.95 | 0.2K |
| 11:24 | 1,303.92 | 1,303.92 | 1,303.92 | 1,303.92 | 0.0K |
| 11:26 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.2K |
| 11:27 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.8K |
| 11:32 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.2K |
| 11:40 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.2K |
| 11:42 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2.1K |
| 11:44 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.2K |
| 11:45 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.3K |
| 11:47 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0K |
| 11:53 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.1K |
| 11:56 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.5K |
| 11:57 | 1,298.95 | 1,298.95 | 1,298.95 | 1,298.95 | 0.1K |
| 12:18 | 1,298.95 | 1,298.95 | 1,298.95 | 1,298.95 | 0.7K |
| 12:20 | 1,299.61 | 1,299.61 | 1,299.61 | 1,299.61 | 0.5K |
| 12:21 | 1,300.00 | 1,302.00 | 1,300.00 | 1,300.00 | 3.9K |
| 12:28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.6K |
| 12:37 | 1,298.00 | 1,298.20 | 1,298.00 | 1,298.20 | 4.4K |
| 12:38 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.4K |
| 12:44 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.1K |
| 12:48 | 1,299.55 | 1,299.55 | 1,299.55 | 1,299.55 | 0.1K |
| 12:55 | 1,299.00 | 1,304.00 | 1,298.00 | 1,304.00 | 10.4K |
| 12:59 | 1,302.00 | 1,302.00 | 1,301.80 | 1,301.80 | 0.1K |
| 13:01 | 1,300.89 | 1,300.99 | 1,298.66 | 1,300.99 | 0.5K |
| 13:02 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 13:03 | 1,301.33 | 1,301.33 | 1,301.25 | 1,301.25 | 0.8K |
| 13:04 | 1,302.00 | 1,306.00 | 1,302.00 | 1,302.00 | 0.6K |
| 13:05 | 1,304.00 | 1,304.00 | 1,302.00 | 1,302.00 | 1.8K |
| 13:06 | 1,304.00 | 1,304.00 | 1,302.00 | 1,302.00 | 3.7K |
| 13:07 | 1,302.00 | 1,306.00 | 1,302.00 | 1,306.00 | 4.2K |
| 13:08 | 1,300.00 | 1,306.00 | 1,300.00 | 1,300.00 | 9.7K |
| 13:09 | 1,304.00 | 1,304.00 | 1,300.00 | 1,300.00 | 122.7K |
| 13:10 | 1,300.00 | 1,314.00 | 1,300.00 | 1,314.00 | 126.1K |
| 13:16 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.1K |
| 13:17 | 1,314.00 | 1,316.00 | 1,314.00 | 1,316.00 | 0.6K |
| 13:18 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.1K |
| 13:29 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.3K |
| 13:30 | 1,314.00 | 1,316.99 | 1,314.00 | 1,316.99 | 0.5K |
| 13:33 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0K |
| 13:34 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.8K |
| 13:35 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.6K |
| 13:37 | 1,317.29 | 1,317.29 | 1,317.29 | 1,317.29 | 0.3K |
| 13:38 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0K |
| 13:39 | 1,314.07 | 1,314.07 | 1,310.00 | 1,310.00 | 0.4K |
| 13:43 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | 0.1K |
| 13:45 | 1,315.92 | 1,315.92 | 1,315.92 | 1,315.92 | 1.9K |
| 13:58 | 1,319.84 | 1,319.84 | 1,317.22 | 1,317.22 | 1.0K |
| 13:59 | 1,317.19 | 1,317.52 | 1,317.19 | 1,317.52 | 1.5K |
| 14:01 | 1,320.00 | 1,326.00 | 1,320.00 | 1,326.00 | 1.0K |
| 14:02 | 1,332.00 | 1,340.00 | 1,332.00 | 1,340.00 | 0.7K |
| 14:03 | 1,333.29 | 1,333.29 | 1,333.29 | 1,333.29 | 0.2K |
| 14:04 | 1,328.03 | 1,328.03 | 1,328.03 | 1,328.03 | 0.1K |
| 14:07 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 14:08 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.5K |
| 14:09 | 1,340.00 | 1,340.00 | 1,337.00 | 1,337.00 | 1.3K |
| 14:12 | 1,340.00 | 1,340.00 | 1,337.70 | 1,337.70 | 0.4K |
| 14:16 | 1,342.00 | 1,342.00 | 1,339.80 | 1,340.69 | 1.2K |
| 14:17 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.6K |
| 14:18 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.3K |
| 14:22 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.1K |
| 14:24 | 1,341.80 | 1,341.80 | 1,338.00 | 1,338.00 | 2.5K |
| 14:27 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1.5K |
| 14:28 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.1K |
| 14:30 | 1,338.00 | 1,338.00 | 1,336.00 | 1,336.00 | 0.4K |
| 14:31 | 1,338.00 | 1,338.00 | 1,336.00 | 1,337.40 | 0.9K |
| 14:32 | 1,338.00 | 1,342.00 | 1,338.00 | 1,342.00 | 1.0K |
| 14:34 | 1,338.00 | 1,338.00 | 1,336.24 | 1,336.24 | 1.0K |
| 14:35 | 1,338.00 | 1,340.00 | 1,338.00 | 1,340.00 | 0.2K |
| 14:37 | 1,340.00 | 1,342.00 | 1,340.00 | 1,342.00 | 0.3K |
| 14:39 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.0K |
| 14:41 | 1,338.67 | 1,338.67 | 1,338.00 | 1,338.00 | 0.5K |
| 14:43 | 1,336.40 | 1,336.40 | 1,336.40 | 1,336.40 | 0.5K |
| 14:45 | 1,340.00 | 1,340.00 | 1,338.00 | 1,338.00 | 0.0K |
| 14:46 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.0K |
| 14:47 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.1K |
| 14:48 | 1,336.00 | 1,336.00 | 1,332.00 | 1,332.00 | 0.6K |
| 14:49 | 1,328.40 | 1,332.00 | 1,328.40 | 1,332.00 | 0.7K |
| 14:50 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 14:51 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 14:52 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 14:53 | 1,331.25 | 1,331.25 | 1,331.25 | 1,331.25 | 0.3K |
| 14:57 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 14:58 | 1,328.40 | 1,328.40 | 1,328.40 | 1,328.40 | 0.1K |
| 14:59 | 1,328.40 | 1,328.40 | 1,328.40 | 1,328.40 | 0.0K |
| 15:00 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | 0.4K |
| 15:03 | 1,328.00 | 1,329.80 | 1,326.00 | 1,326.00 | 1.2K |
| 15:04 | 1,330.00 | 1,330.00 | 1,326.00 | 1,326.00 | 2.3K |
| 15:08 | 1,324.99 | 1,324.99 | 1,324.99 | 1,324.99 | 0.1K |
| 15:10 | 1,324.00 | 1,328.17 | 1,324.00 | 1,328.17 | 0.2K |
| 15:11 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.3K |
| 15:12 | 1,328.00 | 1,328.00 | 1,324.00 | 1,324.00 | 1.2K |
| 15:15 | 1,326.17 | 1,326.17 | 1,326.17 | 1,326.17 | 0.1K |
| 15:18 | 1,325.00 | 1,328.00 | 1,325.00 | 1,328.00 | 0.0K |
| 15:19 | 1,322.69 | 1,322.69 | 1,322.69 | 1,322.69 | 1.0K |
| 15:22 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 15:23 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | 0.2K |
| 15:28 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.8K |
| 15:30 | 1,322.60 | 1,322.60 | 1,322.60 | 1,322.60 | 0.5K |
| 15:39 | 1,322.06 | 1,322.06 | 1,322.06 | 1,322.06 | 2.4K |
| 15:45 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 5.8K |
| 15:49 | 1,326.00 | 1,328.00 | 1,326.00 | 1,328.00 | 2.2K |
| 15:54 | 1,324.20 | 1,324.20 | 1,324.20 | 1,324.20 | 0.9K |
| 15:55 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.1K |
| 15:56 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.2K |
| 15:57 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.1K |
| 15:59 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.2K |
| 16:02 | 1,324.00 | 1,326.00 | 1,322.00 | 1,322.00 | 2.9K |
| 16:07 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1.7K |
| 16:09 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.3K |
| 16:10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.6K |
| 16:12 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 16:13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.3K |
| 16:15 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 16:16 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2.0K |
| 16:19 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 16:20 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.6K |
| 16:21 | 1,326.00 | 1,326.00 | 1,324.00 | 1,325.00 | 3.6K |
| 16:23 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 0.7K |
| 16:24 | 1,322.40 | 1,322.40 | 1,322.00 | 1,322.00 | 0.3K |
| 16:26 | 1,322.96 | 1,324.00 | 1,322.00 | 1,324.00 | 1.0K |
| 16:27 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 16:29 | 1,322.97 | 1,324.00 | 1,322.97 | 1,324.00 | 0.5K |
| 16:35 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 60.2K |