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 | 1,140.00 | 1,140.00 | 1,131.36 | 1,133.80 | 5.7K |
| 08:01 | 1,128.00 | 1,134.00 | 1,126.00 | 1,134.00 | 1.5K |
| 08:02 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.5K |
| 08:03 | 1,138.00 | 1,140.00 | 1,138.00 | 1,140.00 | 0.2K |
| 08:04 | 1,138.00 | 1,138.90 | 1,138.00 | 1,138.90 | 1.2K |
| 08:05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 08:10 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 1.2K |
| 08:13 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 08:14 | 1,144.00 | 1,146.00 | 1,144.00 | 1,144.00 | 1.8K |
| 08:17 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.8K |
| 08:19 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 08:23 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.4K |
| 08:26 | 1,142.84 | 1,142.84 | 1,142.84 | 1,142.84 | 0.1K |
| 08:27 | 1,142.00 | 1,144.00 | 1,142.00 | 1,144.00 | 0.9K |
| 08:28 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.2K |
| 08:34 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 1.3K |
| 08:40 | 1,136.00 | 1,136.00 | 1,132.00 | 1,134.00 | 2.9K |
| 08:41 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.2K |
| 08:42 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 08:44 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.7K |
| 08:46 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 0.2K |
| 08:47 | 1,136.90 | 1,136.90 | 1,136.90 | 1,136.90 | 0.2K |
| 08:51 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 08:52 | 1,136.00 | 1,138.00 | 1,136.00 | 1,138.00 | 0.5K |
| 08:58 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.2K |
| 09:00 | 1,138.00 | 1,140.00 | 1,138.00 | 1,140.00 | 3.9K |
| 09:01 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 26.6K |
| 09:02 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.7K |
| 09:15 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.0K |
| 09:20 | 1,134.84 | 1,134.84 | 1,134.84 | 1,134.84 | 0.1K |
| 09:24 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 09:27 | 1,133.79 | 1,133.79 | 1,133.79 | 1,133.79 | 0.0K |
| 09:34 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.9K |
| 09:35 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.6K |
| 09:38 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 09:41 | 1,131.68 | 1,131.68 | 1,131.68 | 1,131.68 | 0.3K |
| 09:42 | 1,132.82 | 1,132.82 | 1,132.82 | 1,132.82 | 0.2K |
| 09:46 | 1,132.82 | 1,132.82 | 1,132.82 | 1,132.82 | 0.1K |
| 09:50 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.1K |
| 09:51 | 1,132.90 | 1,133.99 | 1,132.90 | 1,133.99 | 0.1K |
| 09:54 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 10:01 | 1,132.08 | 1,132.08 | 1,132.08 | 1,132.08 | 0.8K |
| 10:07 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.2K |
| 10:13 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.2K |
| 10:18 | 1,132.00 | 1,134.00 | 1,131.68 | 1,134.00 | 0.7K |
| 10:20 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.5K |
| 10:26 | 1,131.68 | 1,134.00 | 1,131.68 | 1,131.68 | 1.4K |
| 10:27 | 1,134.00 | 1,136.00 | 1,134.00 | 1,136.00 | 1.5K |
| 10:38 | 1,135.45 | 1,135.45 | 1,135.24 | 1,135.24 | 0.3K |
| 10:39 | 1,136.00 | 1,136.00 | 1,134.00 | 1,134.00 | 1.2K |
| 10:41 | 1,135.45 | 1,135.45 | 1,135.45 | 1,135.45 | 0.5K |
| 10:43 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.1K |
| 10:45 | 1,136.93 | 1,136.93 | 1,136.93 | 1,136.93 | 0.3K |
| 10:46 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.3K |
| 10:50 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 10:51 | 1,137.43 | 1,137.43 | 1,137.43 | 1,137.43 | 0.3K |
| 10:53 | 1,137.38 | 1,137.38 | 1,137.38 | 1,137.38 | 0.1K |
| 10:55 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 1.0K |
| 10:56 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | 1.3K |
| 10:57 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.4K |
| 10:58 | 1,137.45 | 1,137.45 | 1,136.00 | 1,136.00 | 0.1K |
| 10:59 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 11:01 | 1,136.84 | 1,138.00 | 1,136.84 | 1,138.00 | 1.2K |
| 11:05 | 1,137.99 | 1,137.99 | 1,137.99 | 1,137.99 | 0.0K |
| 11:08 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | 0.2K |
| 11:11 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 11:12 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | 0.7K |
| 11:16 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | 0.4K |
| 11:17 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.3K |
| 11:22 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | 0.4K |
| 11:31 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 0.1K |
| 11:32 | 1,137.45 | 1,138.00 | 1,137.45 | 1,138.00 | 0.2K |
| 11:35 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | 0.0K |
| 11:38 | 1,137.45 | 1,137.50 | 1,137.45 | 1,137.50 | 0.0K |
| 11:39 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.4K |
| 11:41 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.3K |
| 11:45 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.4K |
| 11:47 | 1,137.45 | 1,137.45 | 1,137.45 | 1,137.45 | 0.3K |
| 11:52 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 11:55 | 1,137.05 | 1,137.45 | 1,137.05 | 1,137.45 | 0.2K |
| 11:56 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 12:01 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 1.3K |
| 12:03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 12:04 | 1,142.00 | 1,142.00 | 1,140.00 | 1,140.00 | 0.5K |
| 12:07 | 1,140.00 | 1,142.00 | 1,140.00 | 1,142.00 | 0.8K |
| 12:18 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.2K |
| 12:24 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | 0.3K |
| 12:26 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1.0K |
| 12:29 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.3K |
| 12:34 | 1,143.04 | 1,143.04 | 1,143.04 | 1,143.04 | 0.1K |
| 12:37 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.8K |
| 12:38 | 1,144.08 | 1,144.08 | 1,144.08 | 1,144.08 | 0.1K |
| 12:43 | 1,143.04 | 1,143.04 | 1,143.04 | 1,143.04 | 0.2K |
| 12:45 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.5K |
| 12:57 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.5K |
| 13:04 | 1,143.04 | 1,143.04 | 1,143.04 | 1,143.04 | 0.1K |
| 13:12 | 1,142.60 | 1,142.60 | 1,142.60 | 1,142.60 | 0.2K |
| 13:14 | 1,142.24 | 1,142.24 | 1,142.24 | 1,142.24 | 0.1K |
| 13:16 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.3K |
| 13:17 | 1,146.00 | 1,146.00 | 1,144.00 | 1,144.00 | 25.2K |
| 13:21 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.7K |
| 13:27 | 1,144.07 | 1,144.07 | 1,144.07 | 1,144.07 | 0.1K |
| 13:39 | 1,144.07 | 1,144.07 | 1,144.07 | 1,144.07 | 0.3K |
| 13:43 | 1,143.68 | 1,143.68 | 1,143.68 | 1,143.68 | 0.1K |
| 13:56 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 49.1K |
| 13:58 | 1,143.85 | 1,143.85 | 1,143.85 | 1,143.85 | 0.2K |
| 13:59 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 4.1K |
| 14:00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 0.2K |
| 14:01 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.5K |
| 14:05 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.3K |
| 14:18 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.7K |
| 14:20 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 14:33 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.1K |
| 14:34 | 1,144.90 | 1,146.00 | 1,144.90 | 1,146.00 | 1.3K |
| 14:36 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 14:38 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.4K |
| 14:39 | 1,143.76 | 1,143.76 | 1,143.76 | 1,143.76 | 0.5K |
| 14:40 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.1K |
| 14:45 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 14:46 | 1,144.76 | 1,144.76 | 1,144.76 | 1,144.76 | 1.0K |
| 14:49 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.0K |
| 14:56 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.5K |
| 14:57 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.4K |
| 14:59 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 2.0K |
| 15:00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 0.1K |
| 15:04 | 1,146.00 | 1,146.00 | 1,144.62 | 1,144.62 | 0.4K |
| 15:05 | 1,144.61 | 1,144.61 | 1,143.68 | 1,143.68 | 0.2K |
| 15:06 | 1,144.61 | 1,144.61 | 1,144.61 | 1,144.61 | 0.3K |
| 15:09 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.3K |
| 15:12 | 1,141.68 | 1,141.68 | 1,141.68 | 1,141.68 | 0.0K |
| 15:13 | 1,143.32 | 1,143.32 | 1,143.32 | 1,143.32 | 1.3K |
| 15:14 | 1,143.32 | 1,143.32 | 1,143.32 | 1,143.32 | 0.0K |
| 15:18 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.5K |
| 15:19 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.4K |
| 15:21 | 1,143.66 | 1,143.66 | 1,143.66 | 1,143.66 | 0.3K |
| 15:25 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 15:28 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.6K |
| 15:30 | 1,141.76 | 1,141.76 | 1,141.76 | 1,141.76 | 0.4K |
| 15:34 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.0K |
| 15:39 | 1,140.00 | 1,142.00 | 1,140.00 | 1,140.00 | 2.5K |
| 15:40 | 1,141.27 | 1,141.27 | 1,141.27 | 1,141.27 | 0.4K |
| 15:43 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.3K |
| 15:44 | 1,142.00 | 1,142.00 | 1,140.00 | 1,140.00 | 0.6K |
| 15:45 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 15:49 | 1,140.84 | 1,140.84 | 1,140.84 | 1,140.84 | 0.1K |
| 15:52 | 1,141.42 | 1,141.42 | 1,141.42 | 1,141.42 | 0.1K |
| 15:54 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.3K |
| 15:55 | 1,139.90 | 1,139.90 | 1,139.90 | 1,139.90 | 0.0K |
| 15:57 | 1,139.12 | 1,139.12 | 1,139.12 | 1,139.12 | 0.5K |
| 15:59 | 1,139.12 | 1,139.12 | 1,139.12 | 1,139.12 | 0.4K |
| 16:00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.6K |
| 16:03 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1.8K |
| 16:05 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.4K |
| 16:06 | 1,140.00 | 1,142.00 | 1,140.00 | 1,140.00 | 14.8K |
| 16:07 | 1,142.00 | 1,142.00 | 1,138.00 | 1,138.00 | 20.8K |
| 16:08 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:09 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 6.2K |
| 16:11 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1.1K |
| 16:13 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.5K |
| 16:14 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.3K |
| 16:15 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 16:16 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 16:19 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.2K |
| 16:20 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.5K |
| 16:22 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.3K |
| 16:24 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.5K |
| 16:25 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.8K |
| 16:26 | 1,136.00 | 1,136.00 | 1,135.90 | 1,135.90 | 0.3K |
| 16:29 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.3K |
| 16:35 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 263.4K |