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 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2.0K |
| 08:01 | 1,138.40 | 1,142.00 | 1,138.40 | 1,142.00 | 1.7K |
| 08:03 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.0K |
| 08:04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.1K |
| 08:05 | 1,140.00 | 1,140.00 | 1,138.00 | 1,140.00 | 0.6K |
| 08:07 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1.0K |
| 08:09 | 1,136.00 | 1,140.00 | 1,136.00 | 1,140.00 | 0.8K |
| 08:11 | 1,138.00 | 1,138.00 | 1,136.00 | 1,136.00 | 0.1K |
| 08:13 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.2K |
| 08:19 | 1,136.00 | 1,136.60 | 1,136.00 | 1,136.00 | 1.5K |
| 08:20 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 08:21 | 1,134.00 | 1,134.00 | 1,132.00 | 1,132.00 | 1.2K |
| 08:22 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.0K |
| 08:24 | 1,135.90 | 1,135.90 | 1,135.90 | 1,135.90 | 0.0K |
| 08:25 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 08:33 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 08:35 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.6K |
| 08:36 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 0.0K |
| 08:37 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 08:39 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.1K |
| 08:40 | 1,138.00 | 1,140.00 | 1,138.00 | 1,140.00 | 0.2K |
| 08:46 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 0.6K |
| 08:49 | 1,136.40 | 1,138.00 | 1,136.40 | 1,138.00 | 0.4K |
| 08:57 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.0K |
| 09:02 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | 0.4K |
| 09:04 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.8K |
| 09:05 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.1K |
| 09:07 | 1,133.30 | 1,133.30 | 1,133.30 | 1,133.30 | 0.5K |
| 09:10 | 1,132.80 | 1,132.80 | 1,132.80 | 1,132.80 | 0.1K |
| 09:11 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 3.4K |
| 09:13 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.5K |
| 09:14 | 1,130.56 | 1,130.56 | 1,130.56 | 1,130.56 | 0.1K |
| 09:15 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.5K |
| 09:23 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 09:29 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.1K |
| 09:34 | 1,127.60 | 1,127.60 | 1,127.60 | 1,127.60 | 0.2K |
| 09:35 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 09:40 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 09:42 | 1,128.00 | 1,130.00 | 1,128.00 | 1,130.00 | 0.1K |
| 09:51 | 1,126.00 | 1,128.00 | 1,120.00 | 1,126.00 | 8.6K |
| 09:56 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 10:00 | 1,126.00 | 1,128.00 | 1,126.00 | 1,128.00 | 3.5K |
| 10:01 | 1,128.00 | 1,128.00 | 1,126.00 | 1,126.00 | 0.6K |
| 10:02 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.4K |
| 10:16 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 2.1K |
| 10:17 | 1,123.68 | 1,124.56 | 1,123.68 | 1,124.56 | 0.4K |
| 10:20 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 2.5K |
| 10:21 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.4K |
| 10:22 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 10:42 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 10:43 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 10:44 | 1,124.56 | 1,124.56 | 1,124.56 | 1,124.56 | 0.1K |
| 10:46 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 10:52 | 1,122.84 | 1,122.84 | 1,122.84 | 1,122.84 | 0.2K |
| 10:59 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 11:01 | 1,122.84 | 1,122.84 | 1,122.84 | 1,122.84 | 0.0K |
| 11:04 | 1,124.00 | 1,124.00 | 1,123.28 | 1,124.00 | 0.1K |
| 11:06 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 2.9K |
| 11:07 | 1,123.27 | 1,123.27 | 1,123.27 | 1,123.27 | 0.3K |
| 11:08 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 5.8K |
| 11:09 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 11:12 | 1,122.84 | 1,122.84 | 1,122.84 | 1,122.84 | 0.6K |
| 11:15 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 11:24 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | 0.0K |
| 11:25 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | 0.0K |
| 11:31 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 3.5K |
| 11:39 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.3K |
| 11:53 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.5K |
| 11:58 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.3K |
| 11:59 | 1,125.27 | 1,125.27 | 1,125.27 | 1,125.27 | 0.1K |
| 12:00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 12:09 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | 4.4K |
| 12:10 | 1,124.53 | 1,124.53 | 1,123.68 | 1,124.53 | 0.2K |
| 12:12 | 1,125.20 | 1,128.00 | 1,125.20 | 1,128.00 | 2.0K |
| 12:14 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | 0.2K |
| 12:15 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | 0.0K |
| 12:26 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 12:29 | 1,127.68 | 1,127.68 | 1,127.68 | 1,127.68 | 0.7K |
| 12:33 | 1,127.60 | 1,127.60 | 1,127.60 | 1,127.60 | 0.3K |
| 12:35 | 1,127.60 | 1,127.60 | 1,127.60 | 1,127.60 | 0.6K |
| 12:37 | 1,128.52 | 1,128.52 | 1,128.52 | 1,128.52 | 0.1K |
| 12:45 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1.3K |
| 12:48 | 1,125.60 | 1,125.60 | 1,125.60 | 1,125.60 | 1.4K |
| 12:51 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.9K |
| 12:55 | 1,127.60 | 1,127.60 | 1,127.60 | 1,127.60 | 2.5K |
| 13:05 | 1,129.99 | 1,129.99 | 1,129.99 | 1,129.99 | 0.0K |
| 13:11 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 13:14 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.1K |
| 13:16 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 2.1K |
| 13:19 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.3K |
| 13:20 | 1,123.68 | 1,123.68 | 1,123.68 | 1,123.68 | 0.9K |
| 13:24 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 13:26 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 13:27 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.0K |
| 13:31 | 1,124.50 | 1,124.50 | 1,124.50 | 1,124.50 | 0.4K |
| 13:39 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 2.7K |
| 13:41 | 1,122.53 | 1,122.53 | 1,122.53 | 1,122.53 | 0.2K |
| 13:48 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.1K |
| 13:49 | 1,119.27 | 1,119.27 | 1,119.26 | 1,119.26 | 0.6K |
| 14:02 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.6K |
| 14:07 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.5K |
| 14:09 | 1,119.81 | 1,119.81 | 1,119.81 | 1,119.81 | 0.2K |
| 14:11 | 1,121.99 | 1,121.99 | 1,121.99 | 1,121.99 | 0.0K |
| 14:12 | 1,122.00 | 1,122.00 | 1,118.00 | 1,118.00 | 1.0K |
| 14:14 | 1,119.96 | 1,119.96 | 1,119.96 | 1,119.96 | 0.1K |
| 14:15 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.5K |
| 14:22 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 14:25 | 1,120.69 | 1,120.69 | 1,119.79 | 1,119.79 | 0.4K |
| 14:38 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.0K |
| 14:39 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.3K |
| 14:42 | 1,120.58 | 1,120.58 | 1,120.58 | 1,120.58 | 0.2K |
| 14:48 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.1K |
| 14:49 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.5K |
| 14:50 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 2.1K |
| 14:54 | 1,120.00 | 1,122.00 | 1,120.00 | 1,122.00 | 2.2K |
| 15:03 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:04 | 1,120.84 | 1,120.84 | 1,120.84 | 1,120.84 | 0.4K |
| 15:05 | 1,120.84 | 1,120.84 | 1,120.84 | 1,120.84 | 0.1K |
| 15:06 | 1,121.60 | 1,121.60 | 1,121.60 | 1,121.60 | 0.5K |
| 15:07 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 15:08 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.3K |
| 15:09 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:10 | 1,119.68 | 1,119.68 | 1,119.68 | 1,119.68 | 0.9K |
| 15:11 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:14 | 1,121.20 | 1,121.20 | 1,121.20 | 1,121.20 | 0.0K |
| 15:24 | 1,121.19 | 1,121.19 | 1,121.19 | 1,121.19 | 0.1K |
| 15:29 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 15:32 | 1,121.99 | 1,121.99 | 1,121.99 | 1,121.99 | 0.0K |
| 15:34 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.1K |
| 15:37 | 1,121.19 | 1,121.19 | 1,121.19 | 1,121.19 | 0.2K |
| 15:42 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 2.9K |
| 15:45 | 1,123.99 | 1,123.99 | 1,123.99 | 1,123.99 | 0.0K |
| 15:55 | 1,121.68 | 1,121.68 | 1,121.68 | 1,121.68 | 0.2K |
| 16:01 | 1,120.00 | 1,124.00 | 1,120.00 | 1,124.00 | 50.0K |
| 16:02 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 16:03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 24.6K |
| 16:06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 5.0K |
| 16:08 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 2.3K |
| 16:09 | 1,119.99 | 1,119.99 | 1,119.99 | 1,119.99 | 0.0K |
| 16:12 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 16:14 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 2.7K |
| 16:15 | 1,119.19 | 1,119.19 | 1,119.19 | 1,119.19 | 0.4K |
| 16:26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 16:27 | 1,119.14 | 1,119.14 | 1,119.14 | 1,119.14 | 0.9K |
| 16:28 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 16:29 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.3K |
| 16:35 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 120.1K |