1,000.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 1,144.00 | 1,174.00 | 1,144.00 | 1,174.00 | 0.2K |
| 08:01 | 1,146.00 | 1,146.00 | 1,140.00 | 1,140.00 | 0.6K |
| 08:04 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 0.0K |
| 08:05 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 0.0K |
| 08:06 | 1,152.37 | 1,158.00 | 1,152.37 | 1,158.00 | 0.4K |
| 08:10 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 08:15 | 1,143.60 | 1,143.60 | 1,143.60 | 1,143.60 | 0.9K |
| 08:16 | 1,148.00 | 1,148.00 | 1,147.92 | 1,148.00 | 0.0K |
| 08:19 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 08:24 | 1,142.88 | 1,142.88 | 1,142.88 | 1,142.88 | 0.2K |
| 08:28 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.7K |
| 08:30 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 08:35 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.00 | 2.8K |
| 08:36 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 2.8K |
| 08:37 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 2.0K |
| 08:45 | 1,142.91 | 1,142.91 | 1,142.91 | 1,142.91 | 1.0K |
| 08:46 | 1,141.60 | 1,141.60 | 1,141.60 | 1,141.60 | 3.5K |
| 08:47 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 08:52 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.5K |
| 08:55 | 1,145.60 | 1,145.60 | 1,145.60 | 1,145.60 | 0.7K |
| 08:56 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 09:03 | 1,146.73 | 1,146.73 | 1,146.73 | 1,146.73 | 0.1K |
| 09:04 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 0.6K |
| 09:05 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 3.5K |
| 09:08 | 1,145.60 | 1,145.60 | 1,145.60 | 1,145.60 | 0.2K |
| 09:10 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 2.9K |
| 09:20 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.7K |
| 09:22 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.3K |
| 09:23 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.2K |
| 09:25 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 09:27 | 1,142.00 | 1,143.29 | 1,142.00 | 1,143.29 | 1.5K |
| 09:28 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | 2.3K |
| 09:32 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 09:33 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 09:34 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 09:36 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 09:39 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 09:40 | 1,141.60 | 1,142.00 | 1,141.60 | 1,142.00 | 2.7K |
| 09:48 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | 1.2K |
| 09:54 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 09:55 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 10:00 | 1,142.00 | 1,144.00 | 1,142.00 | 1,144.00 | 0.5K |
| 10:02 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 0.3K |
| 10:03 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 0.3K |
| 10:05 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 0.1K |
| 10:07 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 0.0K |
| 10:08 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 10:13 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 10:15 | 1,144.00 | 1,146.00 | 1,142.00 | 1,144.00 | 12.9K |
| 10:16 | 1,142.00 | 1,142.00 | 1,141.60 | 1,141.60 | 4.0K |
| 10:19 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.6K |
| 10:20 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 4.4K |
| 10:23 | 1,142.69 | 1,142.69 | 1,142.69 | 1,142.69 | 0.5K |
| 10:27 | 1,142.00 | 1,143.20 | 1,142.00 | 1,143.20 | 2.0K |
| 10:29 | 1,142.00 | 1,142.00 | 1,140.00 | 1,142.00 | 33.2K |
| 10:30 | 1,142.00 | 1,142.00 | 1,140.00 | 1,140.00 | 6.4K |
| 10:33 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 10:34 | 1,140.00 | 1,140.00 | 1,139.96 | 1,139.96 | 4.2K |
| 10:35 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 10:39 | 1,138.12 | 1,138.12 | 1,138.12 | 1,138.12 | 0.2K |
| 10:40 | 1,142.00 | 1,142.00 | 1,138.00 | 1,138.00 | 0.6K |
| 10:44 | 1,138.00 | 1,142.00 | 1,138.00 | 1,142.00 | 0.4K |
| 10:46 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 10:53 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 10:54 | 1,139.60 | 1,139.60 | 1,139.60 | 1,139.60 | 0.0K |
| 10:55 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 10.5K |
| 10:56 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 11:01 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.2K |
| 11:02 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.5K |
| 11:12 | 1,137.60 | 1,138.46 | 1,137.60 | 1,138.46 | 1.0K |
| 11:13 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 11:14 | 1,137.60 | 1,137.60 | 1,135.60 | 1,135.60 | 0.5K |
| 11:15 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.9K |
| 11:16 | 1,138.00 | 1,140.00 | 1,136.00 | 1,136.00 | 5.4K |
| 11:20 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 11:24 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 11:27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.4K |
| 11:29 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 11:30 | 1,140.80 | 1,140.80 | 1,140.80 | 1,140.80 | 1.0K |
| 11:31 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 11:35 | 1,140.46 | 1,140.46 | 1,140.46 | 1,140.46 | 0.5K |
| 11:39 | 1,140.44 | 1,140.44 | 1,140.44 | 1,140.44 | 0.0K |
| 11:40 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 11:46 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 11:48 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 11:51 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 11:58 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.5K |
| 12:04 | 1,139.20 | 1,139.20 | 1,139.20 | 1,139.20 | 0.1K |
| 12:07 | 1,136.00 | 1,138.00 | 1,136.00 | 1,136.00 | 6.0K |
| 12:13 | 1,136.44 | 1,136.44 | 1,136.44 | 1,136.44 | 0.0K |
| 12:17 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 1.2K |
| 12:18 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.0K |
| 12:28 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 0.3K |
| 12:32 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 12:36 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 2.9K |
| 12:38 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 1.0K |
| 12:39 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 3.0K |
| 12:40 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 12:43 | 1,138.00 | 1,138.00 | 1,134.00 | 1,134.00 | 2.0K |
| 12:45 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 12:48 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.5K |
| 12:50 | 1,133.22 | 1,133.22 | 1,133.22 | 1,133.22 | 0.1K |
| 12:51 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 0.3K |
| 12:54 | 1,132.44 | 1,132.44 | 1,132.44 | 1,132.44 | 0.0K |
| 12:56 | 1,132.44 | 1,132.44 | 1,132.44 | 1,132.44 | 0.4K |
| 12:58 | 1,134.00 | 1,136.00 | 1,134.00 | 1,136.00 | 2.0K |
| 12:59 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 13:00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.6K |
| 13:03 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 13:11 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 13:14 | 1,130.00 | 1,132.44 | 1,130.00 | 1,132.44 | 0.5K |
| 13:15 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 13:20 | 1,132.44 | 1,132.44 | 1,132.44 | 1,132.44 | 0.0K |
| 13:21 | 1,133.00 | 1,134.00 | 1,133.00 | 1,134.00 | 0.2K |
| 13:23 | 1,132.44 | 1,132.53 | 1,132.44 | 1,132.53 | 0.4K |
| 13:30 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.5K |
| 13:31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.4K |
| 13:37 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 13:38 | 1,132.80 | 1,132.80 | 1,132.80 | 1,132.80 | 0.2K |
| 13:39 | 1,134.00 | 1,134.00 | 1,132.00 | 1,132.00 | 11.5K |
| 13:43 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 13:47 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.5K |
| 13:48 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.8K |
| 13:51 | 1,132.44 | 1,132.44 | 1,132.44 | 1,132.44 | 0.1K |
| 13:53 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 13:58 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 14:04 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | 0.1K |
| 14:05 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 14:11 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 14:14 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.1K |
| 14:16 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 3.0K |
| 14:17 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 2.6K |
| 14:18 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 14:19 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.5K |
| 14:20 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.4K |
| 14:21 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 0.2K |
| 14:24 | 1,137.80 | 1,137.80 | 1,137.80 | 1,137.80 | 0.0K |
| 14:30 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 14:33 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 2.2K |
| 14:35 | 1,134.00 | 1,134.80 | 1,134.00 | 1,134.80 | 0.2K |
| 14:36 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 14:40 | 1,135.99 | 1,135.99 | 1,134.00 | 1,134.00 | 1.2K |
| 14:41 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 0.5K |
| 14:42 | 1,136.00 | 1,137.00 | 1,136.00 | 1,137.00 | 0.7K |
| 14:45 | 1,136.37 | 1,138.00 | 1,136.37 | 1,138.00 | 0.6K |
| 14:50 | 1,136.97 | 1,136.97 | 1,136.97 | 1,136.97 | 0.2K |
| 14:51 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 14:55 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.2K |
| 14:58 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 15:00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.3K |
| 15:11 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 1.8K |
| 15:16 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.4K |
| 15:18 | 1,136.67 | 1,136.67 | 1,136.67 | 1,136.67 | 1.2K |
| 15:23 | 1,135.20 | 1,135.20 | 1,135.20 | 1,135.20 | 0.0K |
| 15:25 | 1,134.20 | 1,134.20 | 1,134.20 | 1,134.20 | 2.8K |
| 15:30 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 15:31 | 1,136.00 | 1,136.00 | 1,132.00 | 1,134.00 | 4.1K |
| 15:32 | 1,134.00 | 1,134.00 | 1,132.80 | 1,134.00 | 3.3K |
| 15:34 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.4K |
| 15:35 | 1,133.31 | 1,133.31 | 1,133.31 | 1,133.31 | 0.4K |
| 15:40 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.8K |
| 15:44 | 1,133.80 | 1,133.80 | 1,133.80 | 1,133.80 | 0.0K |
| 15:45 | 1,132.97 | 1,132.97 | 1,132.97 | 1,132.97 | 1.0K |
| 15:46 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 15:54 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 8.5K |
| 15:55 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 15:59 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.4K |
| 16:00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 2.8K |
| 16:02 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 16:03 | 1,134.20 | 1,134.20 | 1,134.20 | 1,134.20 | 0.2K |
| 16:05 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 16:07 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 16:08 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 4.1K |
| 16:09 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.8K |
| 16:10 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.7K |
| 16:12 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.4K |
| 16:14 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 16:15 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1.5K |
| 16:21 | 1,134.77 | 1,134.77 | 1,134.77 | 1,134.77 | 0.5K |
| 16:23 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 16:24 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 3.4K |
| 16:25 | 1,133.20 | 1,133.20 | 1,133.20 | 1,133.20 | 1.0K |
| 16:28 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 16:29 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 16:35 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 73.3K |