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 | 1,118.00 | 1,126.00 | 1,116.00 | 1,126.00 | 3.0K |
| 08:02 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 0.0K |
| 08:03 | 1,128.00 | 1,128.00 | 1,122.00 | 1,122.00 | 1.7K |
| 08:04 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 08:05 | 1,132.00 | 1,136.00 | 1,132.00 | 1,134.00 | 0.3K |
| 08:06 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 08:07 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 0.6K |
| 08:08 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.5K |
| 08:10 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 3.6K |
| 08:12 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.2K |
| 08:15 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 08:17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.0K |
| 08:21 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.3K |
| 08:24 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 08:26 | 1,126.90 | 1,126.90 | 1,126.90 | 1,126.90 | 0.1K |
| 08:27 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.1K |
| 08:31 | 1,130.00 | 1,138.00 | 1,130.00 | 1,138.00 | 18.1K |
| 08:33 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.6K |
| 08:34 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1.1K |
| 08:36 | 1,134.84 | 1,134.84 | 1,134.84 | 1,134.84 | 0.3K |
| 08:37 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.4K |
| 08:40 | 1,132.52 | 1,132.52 | 1,132.52 | 1,132.52 | 0.3K |
| 08:41 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.4K |
| 08:42 | 1,132.00 | 1,132.00 | 1,128.00 | 1,128.00 | 2.3K |
| 08:43 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.9K |
| 08:45 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.3K |
| 08:46 | 1,132.00 | 1,132.70 | 1,132.00 | 1,132.70 | 1.0K |
| 08:57 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.3K |
| 08:58 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 08:59 | 1,137.68 | 1,137.68 | 1,137.68 | 1,137.68 | 0.4K |
| 09:00 | 1,137.60 | 1,137.60 | 1,137.60 | 1,137.60 | 1.0K |
| 09:01 | 1,139.99 | 1,139.99 | 1,139.99 | 1,139.99 | 0.0K |
| 09:02 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.1K |
| 09:03 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 09:04 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 09:05 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 0.3K |
| 09:06 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 09:10 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 0.9K |
| 09:12 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 09:13 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.3K |
| 09:18 | 1,136.00 | 1,136.00 | 1,130.00 | 1,132.00 | 3.8K |
| 09:20 | 1,132.00 | 1,136.00 | 1,132.00 | 1,136.00 | 3.2K |
| 09:21 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 11.1K |
| 09:26 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.5K |
| 09:28 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | 0.2K |
| 09:30 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 09:33 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.3K |
| 09:34 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 2.5K |
| 09:37 | 1,132.66 | 1,132.66 | 1,132.66 | 1,132.66 | 0.5K |
| 09:41 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 09:43 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 3.2K |
| 09:44 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.3K |
| 09:47 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 09:48 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.5K |
| 09:51 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.7K |
| 09:53 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 09:57 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.2K |
| 09:59 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.9K |
| 10:00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.0K |
| 10:02 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.2K |
| 10:04 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 10:06 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.3K |
| 10:17 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.0K |
| 10:20 | 1,129.33 | 1,129.33 | 1,129.33 | 1,129.33 | 0.4K |
| 10:26 | 1,129.45 | 1,129.45 | 1,129.45 | 1,129.45 | 0.0K |
| 10:28 | 1,129.45 | 1,129.45 | 1,129.45 | 1,129.45 | 0.0K |
| 10:31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.6K |
| 10:36 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 10:38 | 1,131.79 | 1,131.79 | 1,131.79 | 1,131.79 | 0.2K |
| 10:45 | 1,131.68 | 1,131.68 | 1,131.68 | 1,131.68 | 0.1K |
| 10:52 | 1,132.65 | 1,132.65 | 1,132.65 | 1,132.65 | 0.3K |
| 10:55 | 1,132.18 | 1,132.18 | 1,132.18 | 1,132.18 | 0.7K |
| 10:56 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 10:57 | 1,132.13 | 1,132.13 | 1,132.13 | 1,132.13 | 0.0K |
| 10:59 | 1,132.65 | 1,132.65 | 1,132.65 | 1,132.65 | 0.2K |
| 11:03 | 1,134.00 | 1,140.00 | 1,134.00 | 1,140.00 | 4.9K |
| 11:04 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.5K |
| 11:05 | 1,140.00 | 1,140.00 | 1,134.00 | 1,134.00 | 3.8K |
| 11:08 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1.9K |
| 11:13 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.9K |
| 11:20 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.5K |
| 11:21 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.6K |
| 11:22 | 1,136.00 | 1,136.00 | 1,135.60 | 1,135.60 | 1.8K |
| 11:23 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 11:26 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 0.0K |
| 11:28 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 0.9K |
| 11:33 | 1,136.40 | 1,136.40 | 1,136.40 | 1,136.40 | 0.9K |
| 11:34 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 3.8K |
| 11:37 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.0K |
| 11:39 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 11:43 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2.2K |
| 11:44 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.1K |
| 11:45 | 1,138.00 | 1,140.00 | 1,138.00 | 1,140.00 | 0.7K |
| 11:46 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 11:47 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.1K |
| 11:49 | 1,137.60 | 1,137.60 | 1,137.60 | 1,137.60 | 0.4K |
| 11:50 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.1K |
| 11:51 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.7K |
| 12:03 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 12:12 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 12:13 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.5K |
| 12:16 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 12:18 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.3K |
| 12:22 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 12:26 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 0.5K |
| 12:50 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.8K |
| 13:07 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 2.5K |
| 13:09 | 1,134.00 | 1,134.00 | 1,132.00 | 1,132.00 | 1.1K |
| 13:15 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 2.7K |
| 13:17 | 1,134.00 | 1,134.00 | 1,132.00 | 1,134.00 | 25.3K |
| 13:18 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.8K |
| 13:19 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 13:23 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.5K |
| 13:24 | 1,134.39 | 1,134.39 | 1,134.39 | 1,134.39 | 0.3K |
| 13:26 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.2K |
| 13:31 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.8K |
| 13:45 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.3K |
| 13:47 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.2K |
| 13:49 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.7K |
| 13:51 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 13:55 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 13:57 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 13:59 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 2.5K |
| 14:03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.7K |
| 14:05 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.4K |
| 14:06 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.3K |
| 14:08 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 14:09 | 1,144.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1.2K |
| 14:12 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.2K |
| 14:17 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.0K |
| 14:18 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 14:22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 14:25 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 3.3K |
| 14:26 | 1,140.65 | 1,140.65 | 1,140.00 | 1,140.00 | 33.0K |
| 14:27 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.4K |
| 14:32 | 1,141.99 | 1,141.99 | 1,141.99 | 1,141.99 | 0.0K |
| 14:35 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 14:40 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 14:41 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 14:46 | 1,138.00 | 1,142.00 | 1,138.00 | 1,142.00 | 4.3K |
| 14:47 | 1,140.80 | 1,140.80 | 1,140.80 | 1,140.80 | 0.2K |
| 14:48 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 14:49 | 1,142.00 | 1,142.00 | 1,140.00 | 1,140.00 | 2.0K |
| 14:50 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.1K |
| 14:51 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 14:54 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.6K |
| 14:55 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.2K |
| 14:56 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 15:01 | 1,138.64 | 1,138.64 | 1,138.64 | 1,138.64 | 0.4K |
| 15:02 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 15:03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 15:10 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.7K |
| 15:11 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.1K |
| 15:14 | 1,138.00 | 1,138.00 | 1,137.42 | 1,137.42 | 1.4K |
| 15:17 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.4K |
| 15:19 | 1,137.32 | 1,137.32 | 1,137.32 | 1,137.32 | 0.3K |
| 15:25 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.8K |
| 15:27 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 15:29 | 1,138.00 | 1,138.00 | 1,137.32 | 1,138.00 | 51.8K |
| 15:30 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.1K |
| 15:31 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 15:32 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 15:33 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.6K |
| 15:34 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 15:35 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.6K |
| 15:36 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 15:37 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 2.7K |
| 15:43 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.7K |
| 15:45 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 15:53 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.2K |
| 15:54 | 1,136.00 | 1,136.00 | 1,134.84 | 1,134.84 | 0.1K |
| 15:55 | 1,134.84 | 1,134.84 | 1,134.84 | 1,134.84 | 0.1K |
| 15:56 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 15:58 | 1,135.45 | 1,136.00 | 1,135.45 | 1,136.00 | 0.5K |
| 16:01 | 1,135.68 | 1,135.68 | 1,135.68 | 1,135.68 | 0.2K |
| 16:03 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.2K |
| 16:06 | 1,136.64 | 1,136.64 | 1,136.64 | 1,136.64 | 0.2K |
| 16:08 | 1,135.20 | 1,135.20 | 1,135.20 | 1,135.20 | 0.4K |
| 16:11 | 1,134.00 | 1,136.00 | 1,134.00 | 1,136.00 | 3.8K |
| 16:14 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:16 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:18 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 0.8K |
| 16:19 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:20 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:21 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 16:24 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:27 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 16:28 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.5K |
| 16:29 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.7K |
| 16:35 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 518.2K |