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 | 1,131.52 | 1,129.83 | 1,130.00 | 1.9K |
| 08:01 | 1,132.00 | 1,132.00 | 1,129.83 | 1,129.83 | 0.1K |
| 08:03 | 1,130.31 | 1,130.31 | 1,130.31 | 1,130.31 | 0.1K |
| 08:06 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 2.1K |
| 08:07 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.2K |
| 08:08 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 0.2K |
| 08:10 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 08:12 | 1,133.60 | 1,133.60 | 1,132.00 | 1,132.00 | 1.2K |
| 08:13 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 08:14 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 08:17 | 1,134.53 | 1,134.53 | 1,134.53 | 1,134.53 | 0.4K |
| 08:20 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 08:21 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 1.2K |
| 08:22 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 1.2K |
| 08:28 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.0K |
| 08:34 | 1,132.86 | 1,134.00 | 1,132.86 | 1,134.00 | 0.0K |
| 08:36 | 1,133.26 | 1,133.26 | 1,133.26 | 1,133.26 | 0.3K |
| 08:38 | 1,133.26 | 1,133.26 | 1,133.26 | 1,133.26 | 0.9K |
| 08:39 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.1K |
| 08:41 | 1,132.75 | 1,132.75 | 1,130.00 | 1,130.00 | 1.7K |
| 08:45 | 1,129.60 | 1,129.60 | 1,128.00 | 1,128.00 | 0.9K |
| 08:49 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.4K |
| 08:51 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 1.7K |
| 08:53 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 0.0K |
| 09:03 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 09:05 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | 0.2K |
| 09:06 | 1,131.91 | 1,131.91 | 1,131.91 | 1,131.91 | 0.0K |
| 09:17 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 09:18 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 3.2K |
| 09:20 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.0K |
| 09:22 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.1K |
| 09:25 | 1,128.84 | 1,128.84 | 1,128.84 | 1,128.84 | 0.7K |
| 09:26 | 1,128.84 | 1,128.84 | 1,128.00 | 1,128.00 | 3.3K |
| 09:29 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.2K |
| 09:36 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.2K |
| 09:37 | 1,130.00 | 1,130.00 | 1,129.20 | 1,129.20 | 0.2K |
| 09:52 | 1,128.00 | 1,129.99 | 1,128.00 | 1,129.99 | 0.9K |
| 09:54 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 09:57 | 1,129.20 | 1,129.20 | 1,129.20 | 1,129.20 | 0.2K |
| 10:00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 10:07 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.6K |
| 10:08 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2.2K |
| 10:09 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:16 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 0.5K |
| 10:23 | 1,130.84 | 1,132.00 | 1,130.84 | 1,132.00 | 0.3K |
| 10:24 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | 1.8K |
| 10:29 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 0.7K |
| 10:33 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:36 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 0.2K |
| 10:37 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 0.4K |
| 10:42 | 1,132.00 | 1,132.00 | 1,130.00 | 1,130.00 | 0.0K |
| 10:46 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:48 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 0.2K |
| 10:56 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:57 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 0.8K |
| 11:03 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 0.1K |
| 11:08 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 11:09 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.2K |
| 11:16 | 1,130.84 | 1,130.84 | 1,130.84 | 1,130.84 | 0.3K |
| 11:19 | 1,131.57 | 1,131.57 | 1,131.57 | 1,131.57 | 0.0K |
| 11:21 | 1,130.00 | 1,132.00 | 1,130.00 | 1,132.00 | 9.6K |
| 11:22 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.5K |
| 11:23 | 1,132.00 | 1,132.00 | 1,131.57 | 1,131.57 | 3.1K |
| 11:24 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.9K |
| 11:25 | 1,134.00 | 1,136.00 | 1,134.00 | 1,134.00 | 5.9K |
| 11:27 | 1,134.48 | 1,134.48 | 1,134.48 | 1,134.48 | 0.4K |
| 11:31 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 1.3K |
| 11:35 | 1,133.68 | 1,133.68 | 1,133.68 | 1,133.68 | 0.3K |
| 11:37 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.1K |
| 11:39 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 4.4K |
| 11:49 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 56.0K |
| 11:52 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.7K |
| 11:56 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.8K |
| 12:03 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 12:04 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 12:14 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 12:16 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.3K |
| 12:18 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 12:21 | 1,133.57 | 1,133.57 | 1,133.57 | 1,133.57 | 1.1K |
| 12:24 | 1,132.84 | 1,132.84 | 1,132.84 | 1,132.84 | 9.4K |
| 12:25 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 0.1K |
| 12:46 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.9K |
| 12:49 | 1,132.00 | 1,132.00 | 1,130.00 | 1,130.00 | 58.3K |
| 12:50 | 1,130.00 | 1,130.00 | 1,128.94 | 1,128.94 | 8.4K |
| 12:51 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.2K |
| 12:52 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 35.0K |
| 12:56 | 1,128.94 | 1,128.94 | 1,128.94 | 1,128.94 | 0.7K |
| 13:00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 3.7K |
| 13:26 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 13:37 | 1,129.24 | 1,130.00 | 1,129.24 | 1,130.00 | 0.3K |
| 13:39 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.4K |
| 13:42 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 5.8K |
| 13:44 | 1,128.00 | 1,128.00 | 1,127.52 | 1,127.52 | 3.8K |
| 13:49 | 1,126.00 | 1,126.00 | 1,124.00 | 1,124.00 | 44.2K |
| 13:50 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 14:02 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.4K |
| 14:05 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 14:10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.0K |
| 14:12 | 1,119.51 | 1,119.51 | 1,119.51 | 1,119.51 | 0.1K |
| 14:17 | 1,122.00 | 1,124.00 | 1,122.00 | 1,124.00 | 11.6K |
| 14:18 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 10.8K |
| 14:21 | 1,121.88 | 1,121.88 | 1,121.88 | 1,121.88 | 0.5K |
| 14:24 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.7K |
| 14:25 | 1,120.80 | 1,120.80 | 1,120.80 | 1,120.80 | 0.1K |
| 14:27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4.8K |
| 14:28 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3.8K |
| 14:33 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 14:35 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 2.7K |
| 14:42 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.1K |
| 14:44 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 40.0K |
| 14:46 | 1,117.68 | 1,117.68 | 1,117.68 | 1,117.68 | 0.1K |
| 14:48 | 1,117.68 | 1,117.68 | 1,117.68 | 1,117.68 | 1.9K |
| 14:49 | 1,117.68 | 1,120.00 | 1,117.68 | 1,120.00 | 3.0K |
| 14:50 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1.5K |
| 14:53 | 1,117.72 | 1,117.72 | 1,117.72 | 1,117.72 | 0.4K |
| 14:54 | 1,120.00 | 1,120.00 | 1,116.00 | 1,116.00 | 2.8K |
| 15:02 | 1,115.72 | 1,115.72 | 1,115.72 | 1,115.72 | 0.1K |
| 15:08 | 1,116.80 | 1,116.80 | 1,116.80 | 1,116.80 | 0.4K |
| 15:13 | 1,116.80 | 1,116.80 | 1,116.80 | 1,116.80 | 0.1K |
| 15:15 | 1,117.03 | 1,117.03 | 1,117.03 | 1,117.03 | 0.0K |
| 15:17 | 1,115.72 | 1,115.72 | 1,115.72 | 1,115.72 | 0.2K |
| 15:19 | 1,118.00 | 1,120.00 | 1,118.00 | 1,120.00 | 2.0K |
| 15:20 | 1,114.73 | 1,119.03 | 1,114.73 | 1,119.03 | 7.8K |
| 15:21 | 1,119.52 | 1,119.52 | 1,116.00 | 1,118.00 | 4.8K |
| 15:32 | 1,117.10 | 1,117.10 | 1,117.10 | 1,117.10 | 0.5K |
| 15:41 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.2K |
| 15:42 | 1,114.80 | 1,114.80 | 1,110.00 | 1,112.00 | 8.0K |
| 15:43 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.0K |
| 15:44 | 1,110.87 | 1,110.87 | 1,110.87 | 1,110.87 | 1.5K |
| 15:48 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2.7K |
| 15:49 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1.3K |
| 15:53 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1.0K |
| 15:55 | 1,110.87 | 1,110.87 | 1,110.87 | 1,110.87 | 0.0K |
| 15:57 | 1,111.40 | 1,111.40 | 1,111.40 | 1,111.40 | 0.4K |
| 16:01 | 1,112.00 | 1,112.00 | 1,111.76 | 1,111.76 | 0.1K |
| 16:02 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.0K |
| 16:07 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1.4K |
| 16:08 | 1,110.00 | 1,110.87 | 1,110.00 | 1,110.87 | 0.9K |
| 16:12 | 1,110.87 | 1,112.00 | 1,110.87 | 1,112.00 | 1.1K |
| 16:13 | 1,110.87 | 1,110.87 | 1,110.87 | 1,110.87 | 0.2K |
| 16:14 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1.6K |
| 16:16 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | 0.1K |
| 16:19 | 1,112.00 | 1,114.00 | 1,112.00 | 1,114.00 | 37.5K |
| 16:22 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0K |
| 16:23 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 32.6K |
| 16:25 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.3K |
| 16:26 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 0.8K |
| 16:29 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.1K |
| 16:35 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 130.5K |