1,004.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 1,220.00 | 1,220.00 | 1,208.00 | 1,208.00 | 0.2K |
| 08:01 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.0K |
| 08:04 | 1,191.72 | 1,191.72 | 1,191.72 | 1,191.72 | 0.3K |
| 08:05 | 1,191.72 | 1,206.00 | 1,191.72 | 1,206.00 | 0.3K |
| 08:06 | 1,182.00 | 1,182.00 | 1,174.00 | 1,174.00 | 2.0K |
| 08:07 | 1,174.51 | 1,178.00 | 1,172.00 | 1,178.00 | 0.3K |
| 08:09 | 1,172.00 | 1,172.00 | 1,170.00 | 1,170.00 | 1.5K |
| 08:12 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0K |
| 08:13 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 08:16 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.3K |
| 08:20 | 1,174.00 | 1,174.00 | 1,172.00 | 1,172.00 | 0.9K |
| 08:21 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 08:24 | 1,174.00 | 1,174.00 | 1,172.00 | 1,172.00 | 1.6K |
| 08:28 | 1,172.00 | 1,172.00 | 1,168.00 | 1,168.00 | 3.5K |
| 08:29 | 1,170.00 | 1,172.00 | 1,170.00 | 1,172.00 | 0.8K |
| 08:34 | 1,169.71 | 1,172.00 | 1,169.71 | 1,172.00 | 0.3K |
| 08:37 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.8K |
| 08:40 | 1,170.00 | 1,170.00 | 1,168.00 | 1,168.00 | 2.0K |
| 08:47 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.3K |
| 08:50 | 1,172.00 | 1,172.00 | 1,168.00 | 1,168.00 | 1.0K |
| 08:55 | 1,167.71 | 1,167.71 | 1,167.71 | 1,167.71 | 0.6K |
| 08:59 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.4K |
| 09:08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 09:09 | 1,170.00 | 1,170.00 | 1,168.00 | 1,168.00 | 2.1K |
| 09:18 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.3K |
| 09:22 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.2K |
| 09:24 | 1,170.00 | 1,170.00 | 1,166.00 | 1,166.00 | 0.0K |
| 09:27 | 1,167.71 | 1,167.71 | 1,167.71 | 1,167.71 | 0.6K |
| 09:40 | 1,167.35 | 1,167.35 | 1,167.35 | 1,167.35 | 0.8K |
| 09:41 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 09:44 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 09:47 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 09:50 | 1,166.00 | 1,166.00 | 1,164.60 | 1,164.60 | 3.9K |
| 09:51 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 4.9K |
| 09:59 | 1,168.00 | 1,168.00 | 1,166.00 | 1,166.00 | 7.4K |
| 10:01 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1.0K |
| 10:04 | 1,166.91 | 1,166.91 | 1,166.91 | 1,166.91 | 0.3K |
| 10:08 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.0K |
| 10:14 | 1,166.88 | 1,166.88 | 1,166.88 | 1,166.88 | 0.1K |
| 10:15 | 1,164.00 | 1,168.00 | 1,162.00 | 1,168.00 | 64.2K |
| 10:17 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.4K |
| 10:18 | 1,162.00 | 1,166.00 | 1,162.00 | 1,166.00 | 4.1K |
| 10:19 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.3K |
| 10:20 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 10:25 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.2K |
| 10:28 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 10:29 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.5K |
| 10:30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 10:31 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.6K |
| 10:32 | 1,170.00 | 1,176.00 | 1,170.00 | 1,176.00 | 3.7K |
| 10:33 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.6K |
| 10:35 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 2.6K |
| 10:36 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.0K |
| 10:43 | 1,178.00 | 1,178.00 | 1,174.94 | 1,174.94 | 1.7K |
| 10:44 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1.1K |
| 10:46 | 1,176.00 | 1,176.00 | 1,174.00 | 1,174.00 | 3.1K |
| 10:51 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1.0K |
| 10:59 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.7K |
| 11:00 | 1,173.35 | 1,173.35 | 1,173.35 | 1,173.35 | 0.0K |
| 11:01 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | 1.8K |
| 11:07 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | 0.1K |
| 11:13 | 1,173.80 | 1,173.80 | 1,173.80 | 1,173.80 | 0.2K |
| 11:18 | 1,173.35 | 1,173.35 | 1,172.89 | 1,172.89 | 0.9K |
| 11:19 | 1,172.40 | 1,172.40 | 1,172.40 | 1,172.40 | 1.0K |
| 11:21 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.3K |
| 11:25 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.4K |
| 11:26 | 1,173.80 | 1,173.80 | 1,173.80 | 1,173.80 | 0.1K |
| 11:32 | 1,172.89 | 1,172.89 | 1,172.89 | 1,172.89 | 0.4K |
| 11:35 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | 0.0K |
| 11:40 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.4K |
| 11:41 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.3K |
| 11:42 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.6K |
| 11:43 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 11:44 | 1,172.00 | 1,172.00 | 1,168.00 | 1,168.00 | 5.9K |
| 11:45 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.7K |
| 11:46 | 1,170.00 | 1,170.00 | 1,169.20 | 1,170.00 | 0.8K |
| 11:54 | 1,171.96 | 1,171.96 | 1,171.96 | 1,171.96 | 0.4K |
| 11:59 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.0K |
| 12:00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.4K |
| 12:02 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.3K |
| 12:03 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.2K |
| 12:04 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 12:08 | 1,169.44 | 1,169.44 | 1,169.44 | 1,169.44 | 0.0K |
| 12:13 | 1,169.44 | 1,169.44 | 1,169.44 | 1,169.44 | 0.2K |
| 12:15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.3K |
| 12:24 | 1,170.44 | 1,170.44 | 1,170.44 | 1,170.44 | 0.6K |
| 12:32 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 12:41 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.6K |
| 12:43 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.2K |
| 12:45 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 6.1K |
| 12:54 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 2.2K |
| 12:56 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.2K |
| 12:57 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.9K |
| 13:03 | 1,167.04 | 1,167.04 | 1,167.04 | 1,167.04 | 0.3K |
| 13:33 | 1,169.68 | 1,169.68 | 1,169.68 | 1,169.68 | 1.0K |
| 13:37 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 3.6K |
| 13:39 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 2.2K |
| 13:44 | 1,166.60 | 1,166.60 | 1,166.60 | 1,166.60 | 0.2K |
| 13:46 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0K |
| 13:49 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 13:55 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 13:57 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 0.2K |
| 14:06 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1.2K |
| 14:08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.7K |
| 14:09 | 1,170.94 | 1,170.94 | 1,170.94 | 1,170.94 | 0.4K |
| 14:16 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1.1K |
| 14:17 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 14:20 | 1,174.00 | 1,176.00 | 1,174.00 | 1,176.00 | 0.7K |
| 14:23 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.3K |
| 14:25 | 1,180.00 | 1,182.00 | 1,180.00 | 1,182.00 | 1.4K |
| 14:28 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 14:37 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 14:38 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 14:40 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 14:44 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 14:45 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 14:46 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.4K |
| 14:47 | 1,178.00 | 1,178.00 | 1,176.00 | 1,176.00 | 3.7K |
| 14:48 | 1,178.25 | 1,178.25 | 1,178.25 | 1,178.25 | 25.0K |
| 14:49 | 1,178.00 | 1,180.00 | 1,178.00 | 1,180.00 | 1.9K |
| 14:50 | 1,176.00 | 1,176.00 | 1,174.00 | 1,174.00 | 2.2K |
| 14:54 | 1,176.00 | 1,178.00 | 1,176.00 | 1,178.00 | 1.1K |
| 14:58 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.4K |
| 15:01 | 1,178.00 | 1,180.00 | 1,178.00 | 1,180.00 | 0.7K |
| 15:10 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.2K |
| 15:15 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.3K |
| 15:18 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.2K |
| 15:19 | 1,180.00 | 1,180.00 | 1,179.96 | 1,180.00 | 1.1K |
| 15:20 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.5K |
| 15:22 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 15:23 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 15:24 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.1K |
| 15:25 | 1,181.96 | 1,181.96 | 1,181.96 | 1,181.96 | 0.0K |
| 15:27 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 2.6K |
| 15:28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.2K |
| 15:29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 15:30 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 15:31 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 3.4K |
| 15:32 | 1,176.00 | 1,178.00 | 1,176.00 | 1,178.00 | 0.5K |
| 15:34 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 15:37 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.5K |
| 15:38 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.7K |
| 15:39 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.5K |
| 15:40 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.8K |
| 15:41 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.6K |
| 15:42 | 1,177.09 | 1,177.09 | 1,177.09 | 1,177.09 | 0.2K |
| 15:43 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.3K |
| 15:45 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.3K |
| 15:48 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1.0K |
| 15:52 | 1,177.96 | 1,180.00 | 1,177.96 | 1,180.00 | 2.1K |
| 15:53 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 10.0K |
| 15:54 | 1,180.00 | 1,186.00 | 1,180.00 | 1,186.00 | 2.9K |
| 15:55 | 1,184.93 | 1,184.93 | 1,184.93 | 1,184.93 | 0.6K |
| 15:56 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1.3K |
| 15:58 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | 0.0K |
| 15:59 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.5K |
| 16:01 | 1,184.94 | 1,184.94 | 1,184.94 | 1,184.94 | 0.2K |
| 16:04 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.6K |
| 16:07 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.5K |
| 16:11 | 1,188.94 | 1,192.00 | 1,188.94 | 1,192.00 | 0.2K |
| 16:12 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.6K |
| 16:13 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 4.2K |
| 16:14 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.8K |
| 16:15 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.4K |
| 16:16 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 6.0K |
| 16:17 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 16:18 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 16:19 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.6K |
| 16:20 | 1,182.00 | 1,186.00 | 1,182.00 | 1,186.00 | 0.4K |
| 16:21 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.1K |
| 16:22 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.5K |
| 16:23 | 1,186.00 | 1,186.00 | 1,184.00 | 1,184.00 | 2.1K |
| 16:24 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.2K |
| 16:27 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.0K |
| 16:29 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.8K |
| 16:35 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 65.2K |