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 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1.1K |
| 08:01 | 1,102.00 | 1,114.00 | 1,102.00 | 1,106.80 | 0.2K |
| 08:03 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.2K |
| 08:04 | 1,109.20 | 1,109.20 | 1,109.20 | 1,109.20 | 0.4K |
| 08:05 | 1,114.00 | 1,114.00 | 1,109.99 | 1,109.99 | 0.2K |
| 08:06 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.3K |
| 08:08 | 1,109.99 | 1,110.00 | 1,109.99 | 1,110.00 | 0.9K |
| 08:10 | 1,112.00 | 1,112.00 | 1,109.59 | 1,109.59 | 0.3K |
| 08:18 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.4K |
| 08:20 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.2K |
| 08:21 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.2K |
| 08:23 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.3K |
| 08:29 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.1K |
| 08:30 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.8K |
| 08:35 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.5K |
| 08:38 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.6K |
| 08:42 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 08:45 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1.0K |
| 08:46 | 1,104.00 | 1,106.00 | 1,104.00 | 1,106.00 | 1.0K |
| 08:48 | 1,107.40 | 1,107.40 | 1,107.40 | 1,107.40 | 0.0K |
| 08:49 | 1,107.40 | 1,107.40 | 1,107.40 | 1,107.40 | 0.4K |
| 08:51 | 1,106.02 | 1,107.80 | 1,106.02 | 1,107.80 | 0.5K |
| 09:05 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.3K |
| 09:07 | 1,106.00 | 1,106.00 | 1,104.00 | 1,104.00 | 1.5K |
| 09:14 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.1K |
| 09:18 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.1K |
| 09:19 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 09:21 | 1,106.00 | 1,108.00 | 1,106.00 | 1,108.00 | 1.4K |
| 09:22 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | 0.1K |
| 09:24 | 1,108.00 | 1,108.00 | 1,106.00 | 1,106.00 | 1.3K |
| 09:30 | 1,108.00 | 1,108.00 | 1,106.00 | 1,106.00 | 0.1K |
| 09:32 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1.0K |
| 09:41 | 1,106.40 | 1,106.40 | 1,106.40 | 1,106.40 | 0.2K |
| 09:42 | 1,107.52 | 1,107.52 | 1,107.52 | 1,107.52 | 0.0K |
| 10:02 | 1,106.72 | 1,106.72 | 1,106.72 | 1,106.72 | 0.1K |
| 10:04 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 10:05 | 1,106.72 | 1,106.72 | 1,106.72 | 1,106.72 | 0.2K |
| 10:09 | 1,105.32 | 1,105.32 | 1,104.00 | 1,104.00 | 0.2K |
| 10:14 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.9K |
| 10:17 | 1,106.72 | 1,106.72 | 1,106.72 | 1,106.72 | 0.4K |
| 10:22 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | 0.0K |
| 10:24 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 10:30 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 0.2K |
| 10:37 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.1K |
| 10:41 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 10:43 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 0.3K |
| 10:56 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 0.1K |
| 10:57 | 1,105.60 | 1,105.60 | 1,105.00 | 1,105.00 | 0.6K |
| 10:58 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 0.2K |
| 10:59 | 1,106.78 | 1,107.80 | 1,106.78 | 1,107.80 | 0.0K |
| 11:09 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 11:11 | 1,105.85 | 1,105.85 | 1,105.85 | 1,105.85 | 0.3K |
| 11:13 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 0.0K |
| 11:14 | 1,105.86 | 1,105.86 | 1,105.86 | 1,105.86 | 0.1K |
| 11:17 | 1,107.43 | 1,107.43 | 1,107.43 | 1,107.43 | 0.1K |
| 11:20 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 11:23 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 11:26 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 0.0K |
| 11:31 | 1,105.60 | 1,106.00 | 1,105.60 | 1,106.00 | 1.9K |
| 11:34 | 1,104.77 | 1,104.77 | 1,104.77 | 1,104.77 | 0.1K |
| 11:40 | 1,103.60 | 1,103.60 | 1,103.60 | 1,103.60 | 0.3K |
| 11:52 | 1,103.60 | 1,103.60 | 1,103.60 | 1,103.60 | 0.2K |
| 11:53 | 1,103.60 | 1,103.60 | 1,103.60 | 1,103.60 | 0.3K |
| 11:56 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 11:59 | 1,103.60 | 1,103.60 | 1,102.00 | 1,102.00 | 3.8K |
| 12:00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.5K |
| 12:01 | 1,102.00 | 1,103.00 | 1,102.00 | 1,103.00 | 0.5K |
| 12:02 | 1,106.00 | 1,108.00 | 1,106.00 | 1,108.00 | 20.1K |
| 12:07 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 12:08 | 1,107.39 | 1,107.39 | 1,107.39 | 1,107.39 | 0.8K |
| 12:09 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 12:17 | 1,107.76 | 1,107.76 | 1,107.76 | 1,107.76 | 0.2K |
| 12:18 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 12:27 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 12:28 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 12:32 | 1,107.76 | 1,108.00 | 1,107.76 | 1,108.00 | 0.6K |
| 12:33 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 2.4K |
| 12:34 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.2K |
| 12:35 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1.0K |
| 12:51 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.2K |
| 13:02 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.6K |
| 13:14 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.1K |
| 13:21 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 13:24 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.0K |
| 13:30 | 1,102.80 | 1,102.80 | 1,102.80 | 1,102.80 | 9.2K |
| 13:31 | 1,102.00 | 1,102.00 | 1,098.00 | 1,100.00 | 5.9K |
| 13:32 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2.1K |
| 13:33 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2.1K |
| 13:34 | 1,097.60 | 1,097.60 | 1,097.60 | 1,097.60 | 0.2K |
| 13:36 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 13:38 | 1,099.80 | 1,099.80 | 1,099.80 | 1,099.80 | 0.0K |
| 13:45 | 1,097.60 | 1,097.60 | 1,097.60 | 1,097.60 | 0.2K |
| 13:46 | 1,096.00 | 1,098.00 | 1,096.00 | 1,098.00 | 0.7K |
| 13:48 | 1,094.48 | 1,094.48 | 1,094.48 | 1,094.48 | 0.1K |
| 13:49 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 13:50 | 1,098.00 | 1,098.00 | 1,095.52 | 1,098.00 | 0.2K |
| 13:53 | 1,095.60 | 1,095.60 | 1,095.60 | 1,095.60 | 2.5K |
| 13:57 | 1,098.00 | 1,098.00 | 1,094.44 | 1,094.44 | 0.0K |
| 13:58 | 1,097.67 | 1,097.67 | 1,097.67 | 1,097.67 | 0.1K |
| 14:00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 14:01 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.1K |
| 14:12 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.1K |
| 14:14 | 1,097.52 | 1,097.52 | 1,097.52 | 1,097.52 | 0.3K |
| 14:18 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2.5K |
| 14:19 | 1,099.88 | 1,099.88 | 1,099.88 | 1,099.88 | 0.1K |
| 14:24 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 14:26 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 0.0K |
| 14:29 | 1,099.53 | 1,099.53 | 1,099.53 | 1,099.53 | 0.1K |
| 14:30 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.3K |
| 14:32 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 0.0K |
| 14:33 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.5K |
| 14:35 | 1,099.52 | 1,099.52 | 1,098.00 | 1,098.00 | 2.3K |
| 14:39 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0K |
| 14:40 | 1,097.78 | 1,097.78 | 1,097.78 | 1,097.78 | 0.3K |
| 14:44 | 1,097.90 | 1,097.90 | 1,097.90 | 1,097.90 | 0.3K |
| 14:46 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 14:47 | 1,097.53 | 1,098.00 | 1,097.53 | 1,098.00 | 0.0K |
| 14:48 | 1,097.90 | 1,097.90 | 1,097.90 | 1,097.90 | 0.8K |
| 14:49 | 1,097.33 | 1,097.33 | 1,096.00 | 1,096.00 | 0.0K |
| 14:51 | 1,096.00 | 1,097.60 | 1,096.00 | 1,097.60 | 0.3K |
| 14:52 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0K |
| 14:54 | 1,097.20 | 1,097.99 | 1,097.20 | 1,097.99 | 0.0K |
| 14:55 | 1,095.52 | 1,095.52 | 1,095.52 | 1,095.52 | 0.5K |
| 15:01 | 1,096.66 | 1,096.66 | 1,096.66 | 1,096.66 | 0.4K |
| 15:03 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.0K |
| 15:04 | 1,096.77 | 1,096.77 | 1,096.77 | 1,096.77 | 0.0K |
| 15:05 | 1,098.00 | 1,098.00 | 1,095.60 | 1,095.60 | 0.5K |
| 15:06 | 1,096.00 | 1,099.33 | 1,096.00 | 1,099.33 | 2.8K |
| 15:07 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.1K |
| 15:08 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.4K |
| 15:11 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.5K |
| 15:15 | 1,099.80 | 1,099.80 | 1,099.80 | 1,099.80 | 0.0K |
| 15:18 | 1,099.99 | 1,099.99 | 1,099.99 | 1,099.99 | 0.0K |
| 15:23 | 1,099.80 | 1,099.80 | 1,099.80 | 1,099.80 | 0.1K |
| 15:25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 15:26 | 1,095.82 | 1,096.00 | 1,094.48 | 1,094.48 | 1.0K |
| 15:29 | 1,096.10 | 1,096.10 | 1,096.10 | 1,096.10 | 0.1K |
| 15:30 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 15:32 | 1,095.61 | 1,095.61 | 1,095.61 | 1,095.61 | 0.1K |
| 15:35 | 1,098.00 | 1,098.00 | 1,096.00 | 1,096.00 | 3.0K |
| 15:38 | 1,096.76 | 1,096.76 | 1,096.76 | 1,096.76 | 0.3K |
| 15:42 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.1K |
| 15:43 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.2K |
| 15:45 | 1,094.95 | 1,094.95 | 1,094.95 | 1,094.95 | 0.1K |
| 15:50 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.1K |
| 15:53 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.1K |
| 15:55 | 1,094.40 | 1,094.40 | 1,094.40 | 1,094.40 | 0.0K |
| 15:56 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 2.7K |
| 16:03 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1.4K |
| 16:05 | 1,096.29 | 1,096.29 | 1,096.29 | 1,096.29 | 0.0K |
| 16:06 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.8K |
| 16:09 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0K |
| 16:14 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 16:17 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.0K |
| 16:21 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0K |
| 16:23 | 1,095.27 | 1,095.27 | 1,095.27 | 1,095.27 | 1.0K |
| 16:24 | 1,098.00 | 1,098.00 | 1,096.10 | 1,096.10 | 1.0K |
| 16:25 | 1,094.00 | 1,096.00 | 1,094.00 | 1,096.00 | 1.7K |
| 16:29 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.6K |
| 16:35 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 80.8K |