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 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.5K |
| 08:01 | 1,135.09 | 1,135.09 | 1,135.09 | 1,135.09 | 0.0K |
| 08:02 | 1,138.00 | 1,138.00 | 1,136.35 | 1,136.35 | 0.6K |
| 08:03 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 0.6K |
| 08:04 | 1,138.00 | 1,138.00 | 1,135.08 | 1,135.08 | 0.1K |
| 08:05 | 1,135.35 | 1,135.35 | 1,135.35 | 1,135.35 | 0.0K |
| 08:07 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 08:15 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.3K |
| 08:23 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1.4K |
| 08:25 | 1,136.00 | 1,136.00 | 1,132.00 | 1,132.00 | 0.5K |
| 08:27 | 1,135.52 | 1,135.52 | 1,135.52 | 1,135.52 | 0.1K |
| 08:30 | 1,137.60 | 1,138.00 | 1,137.60 | 1,138.00 | 0.7K |
| 08:31 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.4K |
| 08:32 | 1,139.50 | 1,139.50 | 1,139.50 | 1,139.50 | 0.0K |
| 08:33 | 1,139.80 | 1,139.80 | 1,138.00 | 1,138.00 | 1.3K |
| 08:35 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 08:36 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 08:40 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.3K |
| 09:00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 09:05 | 1,135.33 | 1,135.33 | 1,135.33 | 1,135.33 | 0.1K |
| 09:06 | 1,134.60 | 1,134.60 | 1,134.60 | 1,134.60 | 2.0K |
| 09:11 | 1,134.76 | 1,134.76 | 1,134.76 | 1,134.76 | 0.3K |
| 09:14 | 1,135.33 | 1,135.33 | 1,135.33 | 1,135.33 | 0.2K |
| 09:25 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 09:27 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.3K |
| 09:33 | 1,134.66 | 1,134.66 | 1,134.66 | 1,134.66 | 0.2K |
| 09:34 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | 7.0K |
| 09:35 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 09:39 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.0K |
| 09:40 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 09:42 | 1,137.52 | 1,137.52 | 1,137.52 | 1,137.52 | 0.1K |
| 09:45 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.8K |
| 09:47 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.4K |
| 09:49 | 1,138.39 | 1,138.39 | 1,138.39 | 1,138.39 | 0.0K |
| 09:51 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.7K |
| 09:55 | 1,137.99 | 1,137.99 | 1,137.99 | 1,137.99 | 0.0K |
| 09:57 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.4K |
| 09:58 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1.6K |
| 10:02 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 10:03 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 5.6K |
| 10:06 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.9K |
| 10:09 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.5K |
| 10:10 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 0.8K |
| 10:11 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.7K |
| 10:12 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.2K |
| 10:14 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 10:15 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 0.5K |
| 10:18 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 0.6K |
| 10:20 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.4K |
| 10:22 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.8K |
| 10:24 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.2K |
| 10:26 | 1,146.38 | 1,146.38 | 1,146.38 | 1,146.38 | 0.0K |
| 10:28 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 0.8K |
| 10:29 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 0.3K |
| 10:30 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 10:33 | 1,146.65 | 1,146.65 | 1,146.65 | 1,146.65 | 0.1K |
| 10:34 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 10:35 | 1,146.66 | 1,146.66 | 1,146.66 | 1,146.66 | 0.1K |
| 10:45 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 0.1K |
| 10:46 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 0.0K |
| 10:47 | 1,146.64 | 1,146.64 | 1,146.64 | 1,146.64 | 0.6K |
| 10:50 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 10:56 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.3K |
| 10:58 | 1,148.00 | 1,150.00 | 1,148.00 | 1,150.00 | 1.6K |
| 11:00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.2K |
| 11:01 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 11:02 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.1K |
| 11:03 | 1,146.00 | 1,148.00 | 1,146.00 | 1,148.00 | 0.3K |
| 11:06 | 1,146.64 | 1,146.64 | 1,146.64 | 1,146.64 | 0.4K |
| 11:07 | 1,146.88 | 1,146.88 | 1,146.88 | 1,146.88 | 0.1K |
| 11:10 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 1.0K |
| 11:16 | 1,145.91 | 1,145.91 | 1,145.91 | 1,145.91 | 0.4K |
| 11:28 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 11:30 | 1,146.78 | 1,146.78 | 1,146.78 | 1,146.78 | 0.4K |
| 11:36 | 1,146.44 | 1,146.44 | 1,146.44 | 1,146.44 | 0.0K |
| 11:42 | 1,146.43 | 1,146.43 | 1,146.43 | 1,146.43 | 0.1K |
| 11:43 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 2.6K |
| 11:48 | 1,148.00 | 1,148.00 | 1,146.66 | 1,146.66 | 0.1K |
| 11:55 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 1.3K |
| 11:56 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.4K |
| 12:00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.8K |
| 12:01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 12:03 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.2K |
| 12:08 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.2K |
| 12:17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.8K |
| 12:20 | 1,139.32 | 1,139.32 | 1,139.32 | 1,139.32 | 0.2K |
| 12:24 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2.1K |
| 12:25 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 2.9K |
| 12:27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.1K |
| 12:30 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.7K |
| 12:34 | 1,137.23 | 1,137.23 | 1,137.23 | 1,137.23 | 2.2K |
| 12:35 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.1K |
| 12:38 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 12:40 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 1.0K |
| 12:59 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 10.0K |
| 13:07 | 1,141.24 | 1,141.24 | 1,141.24 | 1,141.24 | 1.0K |
| 13:17 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 13:25 | 1,142.68 | 1,142.68 | 1,142.68 | 1,142.68 | 1.0K |
| 13:28 | 1,144.00 | 1,144.00 | 1,140.00 | 1,140.00 | 3.3K |
| 13:32 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 13:34 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.2K |
| 13:37 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 13:38 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 13:41 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 13:42 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.4K |
| 13:43 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.8K |
| 13:45 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.5K |
| 13:50 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 3.8K |
| 13:51 | 1,146.00 | 1,146.00 | 1,141.24 | 1,141.24 | 3.1K |
| 13:52 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 13:53 | 1,142.20 | 1,142.20 | 1,142.20 | 1,142.20 | 0.3K |
| 13:54 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.2K |
| 13:55 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1.0K |
| 13:56 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.4K |
| 13:57 | 1,139.00 | 1,144.00 | 1,139.00 | 1,142.00 | 10.7K |
| 13:58 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.6K |
| 13:59 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 14:01 | 1,142.41 | 1,142.41 | 1,142.41 | 1,142.41 | 0.2K |
| 14:02 | 1,142.42 | 1,142.42 | 1,142.42 | 1,142.42 | 0.1K |
| 14:16 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.3K |
| 14:17 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 14:18 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 5.5K |
| 14:19 | 1,138.80 | 1,138.80 | 1,138.80 | 1,138.80 | 0.3K |
| 14:23 | 1,138.67 | 1,139.20 | 1,138.67 | 1,139.20 | 0.7K |
| 14:25 | 1,140.00 | 1,140.00 | 1,138.22 | 1,140.00 | 4.9K |
| 14:28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.0K |
| 14:29 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 14:34 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 14:35 | 1,138.00 | 1,142.00 | 1,138.00 | 1,142.00 | 5.6K |
| 14:36 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 14:37 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.8K |
| 14:38 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 14:40 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 14:44 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0.8K |
| 14:48 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 14:52 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 14:53 | 1,140.66 | 1,140.66 | 1,140.66 | 1,140.66 | 0.0K |
| 14:55 | 1,139.20 | 1,139.20 | 1,138.00 | 1,138.00 | 5.4K |
| 14:56 | 1,140.66 | 1,140.66 | 1,140.40 | 1,140.40 | 0.1K |
| 14:58 | 1,140.66 | 1,144.00 | 1,140.00 | 1,144.00 | 11.6K |
| 14:59 | 1,144.00 | 1,148.00 | 1,142.00 | 1,142.00 | 37.9K |
| 15:00 | 1,142.00 | 1,144.00 | 1,142.00 | 1,144.00 | 8.2K |
| 15:01 | 1,143.47 | 1,143.47 | 1,143.47 | 1,143.47 | 0.8K |
| 15:02 | 1,146.00 | 1,146.00 | 1,145.48 | 1,145.48 | 5.1K |
| 15:03 | 1,146.00 | 1,146.00 | 1,144.00 | 1,144.00 | 1.9K |
| 15:04 | 1,144.20 | 1,144.20 | 1,144.20 | 1,144.20 | 0.4K |
| 15:05 | 1,146.00 | 1,146.00 | 1,140.65 | 1,140.65 | 49.9K |
| 15:06 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 2.0K |
| 15:08 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.7K |
| 15:09 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.1K |
| 15:10 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.5K |
| 15:12 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.2K |
| 15:13 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.2K |
| 15:14 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 0.0K |
| 15:15 | 1,148.66 | 1,148.66 | 1,148.66 | 1,148.66 | 0.0K |
| 15:16 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 0.5K |
| 15:17 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.9K |
| 15:18 | 1,148.40 | 1,148.40 | 1,148.00 | 1,148.00 | 1.7K |
| 15:19 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.6K |
| 15:20 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.5K |
| 15:21 | 1,147.20 | 1,148.00 | 1,147.20 | 1,148.00 | 1.6K |
| 15:22 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.0K |
| 15:23 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2.4K |
| 15:26 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 0.3K |
| 15:27 | 1,147.48 | 1,147.48 | 1,147.48 | 1,147.48 | 0.3K |
| 15:30 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 4.3K |
| 15:31 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.7K |
| 15:32 | 1,145.59 | 1,145.59 | 1,145.59 | 1,145.59 | 0.9K |
| 15:33 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 0.2K |
| 15:35 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 6.1K |
| 15:40 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 2.1K |
| 15:41 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 2.8K |
| 15:43 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.9K |
| 15:44 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.7K |
| 15:46 | 1,148.00 | 1,150.00 | 1,148.00 | 1,150.00 | 10.1K |
| 15:47 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.9K |
| 15:48 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2.5K |
| 15:49 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.2K |
| 15:50 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.2K |
| 15:51 | 1,146.66 | 1,146.66 | 1,146.66 | 1,146.66 | 0.4K |
| 15:52 | 1,148.00 | 1,148.00 | 1,144.00 | 1,144.00 | 2.5K |
| 15:53 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.3K |
| 15:54 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.8K |
| 15:55 | 1,148.00 | 1,148.00 | 1,145.24 | 1,145.24 | 2.1K |
| 15:57 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.62 | 3.8K |
| 15:58 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1.5K |
| 16:01 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 2.1K |
| 16:02 | 1,145.24 | 1,145.24 | 1,145.24 | 1,145.24 | 1.6K |
| 16:03 | 1,146.00 | 1,146.00 | 1,144.00 | 1,144.00 | 4.8K |
| 16:04 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 16:07 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 52.9K |
| 16:08 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1.8K |
| 16:09 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 0.0K |
| 16:10 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 4.1K |
| 16:11 | 1,144.66 | 1,144.66 | 1,144.66 | 1,144.66 | 2.4K |
| 16:12 | 1,146.00 | 1,146.00 | 1,144.00 | 1,144.00 | 6.9K |
| 16:13 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 10.0K |
| 16:14 | 1,146.00 | 1,146.00 | 1,144.00 | 1,146.00 | 3.2K |
| 16:15 | 1,145.33 | 1,146.00 | 1,145.33 | 1,146.00 | 2.5K |
| 16:16 | 1,144.00 | 1,146.00 | 1,144.00 | 1,146.00 | 3.9K |
| 16:17 | 1,146.00 | 1,150.00 | 1,146.00 | 1,150.00 | 0.0K |
| 16:18 | 1,150.00 | 1,150.00 | 1,145.47 | 1,145.47 | 3.7K |
| 16:19 | 1,146.00 | 1,148.00 | 1,146.00 | 1,148.00 | 0.6K |
| 16:20 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 2.1K |
| 16:21 | 1,146.00 | 1,148.00 | 1,146.00 | 1,148.00 | 5.6K |
| 16:22 | 1,148.00 | 1,148.00 | 1,146.00 | 1,146.00 | 3.6K |
| 16:23 | 1,148.00 | 1,148.00 | 1,146.00 | 1,148.00 | 9.0K |
| 16:25 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 3.8K |
| 16:26 | 1,150.00 | 1,152.00 | 1,150.00 | 1,152.00 | 2.4K |
| 16:27 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 7.2K |
| 16:29 | 1,152.00 | 1,152.00 | 1,150.00 | 1,152.00 | 4.6K |
| 16:35 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 6,089.3K |