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 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.2K |
| 08:01 | 1,188.00 | 1,190.50 | 1,188.00 | 1,190.50 | 2.6K |
| 08:02 | 1,190.50 | 1,190.50 | 1,187.00 | 1,187.00 | 0.9K |
| 08:03 | 1,188.88 | 1,188.88 | 1,188.88 | 1,188.88 | 0.3K |
| 08:04 | 1,196.00 | 1,200.00 | 1,196.00 | 1,200.00 | 0.5K |
| 08:05 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.3K |
| 08:07 | 1,188.00 | 1,191.16 | 1,188.00 | 1,190.00 | 2.3K |
| 08:08 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.9K |
| 08:16 | 1,192.80 | 1,192.80 | 1,189.42 | 1,189.42 | 0.3K |
| 08:17 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 3.4K |
| 08:18 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.8K |
| 08:19 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.1K |
| 08:22 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.9K |
| 08:25 | 1,184.75 | 1,188.00 | 1,184.75 | 1,188.00 | 0.9K |
| 08:29 | 1,188.00 | 1,188.00 | 1,187.52 | 1,187.52 | 1.3K |
| 08:31 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 0.0K |
| 08:33 | 1,188.00 | 1,190.00 | 1,188.00 | 1,190.00 | 4.6K |
| 08:34 | 1,190.00 | 1,194.00 | 1,190.00 | 1,194.00 | 5.6K |
| 08:36 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 08:38 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.4K |
| 08:39 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 2.7K |
| 08:40 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 9.7K |
| 08:41 | 1,195.16 | 1,200.00 | 1,195.16 | 1,200.00 | 3.0K |
| 08:42 | 1,200.00 | 1,200.00 | 1,198.00 | 1,198.00 | 3.4K |
| 08:43 | 1,196.00 | 1,198.00 | 1,196.00 | 1,198.00 | 1.5K |
| 08:49 | 1,197.31 | 1,197.31 | 1,197.31 | 1,197.31 | 4.7K |
| 08:50 | 1,199.40 | 1,200.00 | 1,199.40 | 1,200.00 | 0.1K |
| 08:51 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.5K |
| 08:52 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1.5K |
| 08:55 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.2K |
| 08:59 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.3K |
| 09:00 | 1,197.91 | 1,197.91 | 1,197.91 | 1,197.91 | 0.1K |
| 09:02 | 1,194.61 | 1,194.61 | 1,194.60 | 1,194.60 | 0.0K |
| 09:03 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1.0K |
| 09:05 | 1,196.00 | 1,196.00 | 1,194.00 | 1,194.00 | 0.3K |
| 09:06 | 1,196.92 | 1,196.92 | 1,196.00 | 1,196.00 | 1.6K |
| 09:07 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 3.3K |
| 09:09 | 1,195.12 | 1,195.12 | 1,195.12 | 1,195.12 | 0.4K |
| 09:10 | 1,194.00 | 1,196.00 | 1,194.00 | 1,196.00 | 0.8K |
| 09:11 | 1,195.16 | 1,195.16 | 1,195.16 | 1,195.16 | 0.2K |
| 09:14 | 1,194.86 | 1,194.86 | 1,194.86 | 1,194.86 | 0.5K |
| 09:15 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1.5K |
| 09:16 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.4K |
| 09:18 | 1,194.00 | 1,196.00 | 1,194.00 | 1,196.00 | 0.9K |
| 09:20 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.5K |
| 09:22 | 1,192.44 | 1,192.44 | 1,190.00 | 1,190.00 | 4.8K |
| 09:23 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.0K |
| 09:25 | 1,189.45 | 1,190.00 | 1,188.00 | 1,188.00 | 13.3K |
| 09:26 | 1,190.00 | 1,192.00 | 1,190.00 | 1,190.00 | 10.3K |
| 09:27 | 1,190.00 | 1,190.00 | 1,189.00 | 1,190.00 | 53.1K |
| 09:28 | 1,189.00 | 1,192.00 | 1,189.00 | 1,192.00 | 3.8K |
| 09:30 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 2.4K |
| 09:31 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 0.8K |
| 09:32 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.4K |
| 09:33 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.7K |
| 09:34 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.0K |
| 09:38 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.3K |
| 09:39 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.6K |
| 09:40 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.0K |
| 09:47 | 1,197.70 | 1,197.70 | 1,197.70 | 1,197.70 | 0.9K |
| 09:50 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.0K |
| 09:52 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.2K |
| 09:53 | 1,198.00 | 1,200.00 | 1,198.00 | 1,200.00 | 0.5K |
| 09:55 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.0K |
| 09:56 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.2K |
| 09:57 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.3K |
| 09:58 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.3K |
| 09:59 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.1K |
| 10:00 | 1,198.00 | 1,200.00 | 1,198.00 | 1,198.00 | 1.3K |
| 10:01 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.5K |
| 10:08 | 1,198.00 | 1,200.00 | 1,198.00 | 1,200.00 | 0.5K |
| 10:20 | 1,199.55 | 1,199.55 | 1,199.55 | 1,199.55 | 0.5K |
| 10:22 | 1,196.67 | 1,196.67 | 1,196.67 | 1,196.67 | 1.5K |
| 10:23 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.0K |
| 10:27 | 1,199.54 | 1,199.54 | 1,199.54 | 1,199.54 | 0.4K |
| 10:33 | 1,199.54 | 1,199.54 | 1,199.54 | 1,199.54 | 0.0K |
| 10:34 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.8K |
| 10:39 | 1,200.36 | 1,200.36 | 1,200.36 | 1,200.36 | 1.2K |
| 10:44 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.5K |
| 10:46 | 1,202.91 | 1,202.91 | 1,202.91 | 1,202.91 | 0.3K |
| 10:47 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 5.0K |
| 10:51 | 1,206.56 | 1,206.56 | 1,202.88 | 1,202.88 | 0.1K |
| 10:53 | 1,206.28 | 1,206.28 | 1,206.28 | 1,206.28 | 1.0K |
| 10:58 | 1,206.72 | 1,206.72 | 1,206.72 | 1,206.72 | 2.0K |
| 10:59 | 1,205.99 | 1,205.99 | 1,205.99 | 1,205.99 | 2.0K |
| 11:00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 11:07 | 1,206.55 | 1,206.55 | 1,206.55 | 1,206.55 | 0.3K |
| 11:17 | 1,206.48 | 1,206.48 | 1,206.48 | 1,206.48 | 0.5K |
| 11:22 | 1,206.47 | 1,206.47 | 1,206.47 | 1,206.47 | 0.1K |
| 11:25 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 0.4K |
| 11:26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.0K |
| 11:29 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 5.8K |
| 11:30 | 1,204.00 | 1,208.00 | 1,204.00 | 1,208.00 | 2.9K |
| 11:31 | 1,210.00 | 1,211.33 | 1,210.00 | 1,211.33 | 2.4K |
| 11:35 | 1,213.12 | 1,213.12 | 1,213.12 | 1,213.12 | 0.2K |
| 11:36 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 3.1K |
| 11:44 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.0K |
| 11:46 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.1K |
| 11:53 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.2K |
| 11:55 | 1,213.36 | 1,213.36 | 1,213.36 | 1,213.36 | 0.1K |
| 11:57 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.1K |
| 12:00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.0K |
| 12:03 | 1,210.00 | 1,210.00 | 1,208.24 | 1,208.24 | 3.6K |
| 12:10 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.9K |
| 12:15 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 12:19 | 1,206.40 | 1,206.40 | 1,206.40 | 1,206.40 | 2.1K |
| 12:21 | 1,210.00 | 1,210.00 | 1,206.00 | 1,206.00 | 0.3K |
| 12:29 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.0K |
| 12:39 | 1,206.00 | 1,210.00 | 1,206.00 | 1,210.00 | 1.3K |
| 12:40 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 2.1K |
| 12:41 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1.2K |
| 12:44 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.1K |
| 12:46 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | 0.4K |
| 12:48 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 12:49 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.6K |
| 12:51 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.2K |
| 12:55 | 1,208.00 | 1,210.00 | 1,208.00 | 1,208.00 | 5.8K |
| 12:56 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1.8K |
| 12:59 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.4K |
| 13:05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.1K |
| 13:07 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 2.2K |
| 13:08 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 13:09 | 1,207.36 | 1,207.36 | 1,207.36 | 1,207.36 | 0.3K |
| 13:10 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.2K |
| 13:17 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0K |
| 13:25 | 1,207.35 | 1,207.35 | 1,206.00 | 1,206.00 | 0.4K |
| 13:31 | 1,206.00 | 1,206.00 | 1,198.00 | 1,199.36 | 17.3K |
| 13:32 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.1K |
| 13:33 | 1,202.00 | 1,202.00 | 1,200.00 | 1,202.00 | 2.4K |
| 13:35 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.0K |
| 13:40 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0.0K |
| 13:50 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0.1K |
| 13:51 | 1,202.19 | 1,202.19 | 1,202.19 | 1,202.19 | 0.3K |
| 13:59 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.3K |
| 14:02 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.7K |
| 14:11 | 1,206.00 | 1,206.00 | 1,205.07 | 1,205.07 | 0.9K |
| 14:18 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 14:19 | 1,206.69 | 1,206.69 | 1,206.69 | 1,206.69 | 2.0K |
| 14:22 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 14:28 | 1,208.00 | 1,212.00 | 1,208.00 | 1,212.00 | 6.4K |
| 14:30 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.3K |
| 14:32 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0K |
| 14:38 | 1,212.24 | 1,212.24 | 1,212.00 | 1,212.00 | 0.7K |
| 14:39 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 2.5K |
| 14:40 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 2.4K |
| 14:43 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0K |
| 14:45 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.0K |
| 14:50 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.3K |
| 14:51 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | 0.2K |
| 14:52 | 1,212.00 | 1,214.00 | 1,212.00 | 1,214.00 | 2.6K |
| 14:53 | 1,212.00 | 1,214.00 | 1,212.00 | 1,212.00 | 3.7K |
| 14:55 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.3K |
| 14:56 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1.8K |
| 14:57 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 3.1K |
| 14:58 | 1,211.93 | 1,211.93 | 1,211.93 | 1,211.93 | 0.6K |
| 15:01 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 0.7K |
| 15:02 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1.1K |
| 15:03 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.0K |
| 15:04 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.2K |
| 15:05 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.1K |
| 15:07 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.1K |
| 15:08 | 1,211.12 | 1,211.12 | 1,211.12 | 1,211.12 | 0.3K |
| 15:10 | 1,210.46 | 1,210.46 | 1,210.46 | 1,210.46 | 0.2K |
| 15:11 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.1K |
| 15:12 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.0K |
| 15:14 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.6K |
| 15:15 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1.2K |
| 15:16 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | 0.1K |
| 15:18 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.0K |
| 15:23 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | 0.2K |
| 15:24 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1.4K |
| 15:25 | 1,212.60 | 1,212.60 | 1,212.60 | 1,212.60 | 1.1K |
| 15:27 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.0K |
| 15:30 | 1,214.24 | 1,214.24 | 1,214.24 | 1,214.24 | 0.0K |
| 15:39 | 1,214.24 | 1,214.24 | 1,214.24 | 1,214.24 | 0.5K |
| 15:40 | 1,214.24 | 1,214.24 | 1,214.24 | 1,214.24 | 0.3K |
| 15:42 | 1,213.13 | 1,213.13 | 1,213.13 | 1,213.13 | 0.7K |
| 15:43 | 1,214.24 | 1,214.24 | 1,214.24 | 1,214.24 | 0.7K |
| 15:44 | 1,214.24 | 1,214.24 | 1,214.24 | 1,214.24 | 0.2K |
| 15:47 | 1,212.57 | 1,212.57 | 1,212.57 | 1,212.57 | 0.2K |
| 15:48 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1.5K |
| 15:49 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.3K |
| 15:50 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.6K |
| 15:52 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 2.7K |
| 15:55 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.4K |
| 15:57 | 1,210.00 | 1,210.00 | 1,208.00 | 1,208.00 | 0.8K |
| 15:59 | 1,210.00 | 1,210.24 | 1,210.00 | 1,210.00 | 2.2K |
| 16:00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1.1K |
| 16:01 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.4K |
| 16:03 | 1,208.24 | 1,208.24 | 1,208.24 | 1,208.24 | 0.6K |
| 16:05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1.1K |
| 16:07 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.7K |
| 16:08 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.8K |
| 16:10 | 1,209.12 | 1,209.12 | 1,209.12 | 1,209.12 | 0.1K |
| 16:11 | 1,208.00 | 1,210.00 | 1,208.00 | 1,208.00 | 0.4K |
| 16:13 | 1,208.94 | 1,208.94 | 1,208.00 | 1,208.00 | 1.4K |
| 16:14 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1.1K |
| 16:15 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | 0.2K |
| 16:18 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.0K |
| 16:19 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 0.2K |
| 16:20 | 1,207.90 | 1,210.00 | 1,207.90 | 1,210.00 | 0.2K |
| 16:23 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1.1K |
| 16:24 | 1,203.44 | 1,206.00 | 1,203.44 | 1,206.00 | 0.9K |
| 16:25 | 1,206.00 | 1,208.00 | 1,206.00 | 1,208.00 | 0.5K |
| 16:35 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 83.0K |