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 | 1,088.00 | 1,088.00 | 1,086.00 | 1,086.00 | 0.8K |
| 08:01 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 0.0K |
| 08:02 | 1,084.00 | 1,084.00 | 1,078.75 | 1,080.00 | 5.8K |
| 08:03 | 1,079.60 | 1,082.00 | 1,077.87 | 1,082.00 | 3.3K |
| 08:04 | 1,082.00 | 1,082.00 | 1,081.00 | 1,082.00 | 3.4K |
| 08:05 | 1,084.00 | 1,086.34 | 1,084.00 | 1,086.34 | 0.6K |
| 08:06 | 1,084.89 | 1,085.34 | 1,084.89 | 1,085.34 | 0.3K |
| 08:07 | 1,082.00 | 1,085.99 | 1,082.00 | 1,085.99 | 0.0K |
| 08:09 | 1,083.60 | 1,086.00 | 1,083.60 | 1,086.00 | 0.2K |
| 08:11 | 1,084.00 | 1,086.00 | 1,082.44 | 1,082.44 | 0.1K |
| 08:12 | 1,085.99 | 1,085.99 | 1,085.99 | 1,085.99 | 0.0K |
| 08:14 | 1,084.89 | 1,084.89 | 1,082.44 | 1,082.44 | 0.2K |
| 08:15 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.0K |
| 08:17 | 1,084.89 | 1,084.89 | 1,082.00 | 1,082.00 | 0.0K |
| 08:18 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1.1K |
| 08:24 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.9K |
| 08:26 | 1,086.82 | 1,086.82 | 1,085.63 | 1,085.63 | 0.6K |
| 08:27 | 1,085.60 | 1,085.60 | 1,085.60 | 1,085.60 | 0.0K |
| 08:30 | 1,087.36 | 1,090.00 | 1,087.36 | 1,090.00 | 0.7K |
| 08:31 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 08:33 | 1,088.48 | 1,089.99 | 1,088.48 | 1,089.99 | 0.4K |
| 08:35 | 1,088.20 | 1,088.20 | 1,088.20 | 1,088.20 | 1.2K |
| 08:36 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.9K |
| 08:37 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.3K |
| 08:38 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.2K |
| 08:40 | 1,088.00 | 1,088.81 | 1,088.00 | 1,088.81 | 0.1K |
| 08:48 | 1,090.00 | 1,092.00 | 1,090.00 | 1,092.00 | 1.6K |
| 08:49 | 1,094.00 | 1,094.00 | 1,090.00 | 1,092.00 | 1.9K |
| 08:51 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.1K |
| 08:54 | 1,092.32 | 1,092.32 | 1,092.32 | 1,092.32 | 0.1K |
| 08:55 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0K |
| 09:02 | 1,091.16 | 1,091.16 | 1,091.16 | 1,091.16 | 0.7K |
| 09:08 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 09:29 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.1K |
| 09:31 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.0K |
| 09:32 | 1,089.60 | 1,089.60 | 1,089.60 | 1,089.60 | 2.2K |
| 09:33 | 1,089.60 | 1,089.60 | 1,089.60 | 1,089.60 | 0.3K |
| 09:36 | 1,089.99 | 1,089.99 | 1,089.99 | 1,089.99 | 0.6K |
| 09:41 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.9K |
| 09:48 | 1,093.29 | 1,093.29 | 1,093.29 | 1,093.29 | 0.0K |
| 09:52 | 1,092.81 | 1,092.81 | 1,092.81 | 1,092.81 | 3.0K |
| 09:55 | 1,093.99 | 1,093.99 | 1,093.99 | 1,093.99 | 0.0K |
| 09:56 | 1,093.99 | 1,093.99 | 1,093.99 | 1,093.99 | 0.0K |
| 10:13 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 0.1K |
| 10:15 | 1,093.52 | 1,093.52 | 1,093.52 | 1,093.52 | 0.0K |
| 10:17 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 2.0K |
| 10:18 | 1,092.00 | 1,092.81 | 1,092.00 | 1,092.81 | 0.8K |
| 10:19 | 1,093.54 | 1,093.54 | 1,093.54 | 1,093.54 | 0.1K |
| 10:20 | 1,091.60 | 1,091.60 | 1,091.60 | 1,091.60 | 0.1K |
| 10:21 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.9K |
| 10:22 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0K |
| 10:27 | 1,094.90 | 1,094.90 | 1,094.90 | 1,094.90 | 0.1K |
| 10:29 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.1K |
| 10:32 | 1,093.60 | 1,096.00 | 1,093.60 | 1,096.00 | 0.4K |
| 10:37 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 0.7K |
| 10:40 | 1,096.00 | 1,098.00 | 1,096.00 | 1,098.00 | 4.7K |
| 10:41 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.7K |
| 10:46 | 1,097.60 | 1,099.38 | 1,097.60 | 1,099.38 | 0.6K |
| 10:49 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2.0K |
| 10:50 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1.1K |
| 10:55 | 1,102.00 | 1,102.00 | 1,098.00 | 1,098.00 | 1.0K |
| 10:58 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 11:04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 11:05 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.3K |
| 11:08 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 11:10 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 11:12 | 1,099.42 | 1,099.42 | 1,099.42 | 1,099.42 | 0.2K |
| 11:14 | 1,099.04 | 1,099.04 | 1,099.04 | 1,099.04 | 0.0K |
| 11:15 | 1,099.71 | 1,099.80 | 1,099.71 | 1,099.80 | 1.2K |
| 11:20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.9K |
| 11:31 | 1,100.39 | 1,100.39 | 1,100.39 | 1,100.39 | 0.1K |
| 11:35 | 1,102.00 | 1,102.00 | 1,100.00 | 1,100.00 | 0.8K |
| 11:36 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.5K |
| 11:46 | 1,100.80 | 1,100.80 | 1,100.80 | 1,100.80 | 0.0K |
| 11:49 | 1,101.19 | 1,101.19 | 1,101.19 | 1,101.19 | 0.0K |
| 11:59 | 1,100.92 | 1,102.00 | 1,100.92 | 1,102.00 | 0.2K |
| 12:03 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.0K |
| 12:06 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.0K |
| 12:11 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.7K |
| 12:15 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.0K |
| 12:17 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.0K |
| 12:18 | 1,101.57 | 1,101.57 | 1,101.57 | 1,101.57 | 0.3K |
| 12:33 | 1,100.00 | 1,102.00 | 1,100.00 | 1,102.00 | 0.8K |
| 12:34 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.1K |
| 12:36 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.4K |
| 12:48 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 3.1K |
| 12:53 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | 0.1K |
| 13:03 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1.3K |
| 13:05 | 1,104.90 | 1,104.90 | 1,104.90 | 1,104.90 | 2.8K |
| 13:07 | 1,105.09 | 1,105.09 | 1,105.09 | 1,105.09 | 0.5K |
| 13:11 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1.8K |
| 13:12 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.2K |
| 13:13 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 13:18 | 1,104.00 | 1,108.00 | 1,104.00 | 1,108.00 | 1.2K |
| 13:33 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 13:35 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 13:36 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1.5K |
| 13:43 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1.2K |
| 13:46 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.2K |
| 13:53 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 13:55 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.7K |
| 13:56 | 1,105.99 | 1,105.99 | 1,105.99 | 1,105.99 | 0.3K |
| 14:11 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.2K |
| 14:13 | 1,103.13 | 1,103.13 | 1,103.13 | 1,103.13 | 0.3K |
| 14:22 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 14:25 | 1,100.40 | 1,100.40 | 1,100.40 | 1,100.40 | 0.0K |
| 14:27 | 1,102.14 | 1,102.14 | 1,102.14 | 1,102.14 | 0.0K |
| 14:28 | 1,103.57 | 1,103.57 | 1,103.57 | 1,103.57 | 0.3K |
| 14:30 | 1,104.00 | 1,104.00 | 1,102.00 | 1,102.75 | 1.5K |
| 14:32 | 1,100.00 | 1,100.00 | 1,098.00 | 1,098.00 | 0.7K |
| 14:37 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.0K |
| 14:52 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 0.1K |
| 14:57 | 1,100.00 | 1,100.66 | 1,100.00 | 1,100.66 | 3.8K |
| 14:59 | 1,100.66 | 1,100.66 | 1,100.66 | 1,100.66 | 0.5K |
| 15:03 | 1,100.77 | 1,100.77 | 1,100.77 | 1,100.77 | 2.4K |
| 15:05 | 1,099.60 | 1,099.60 | 1,099.60 | 1,099.60 | 0.8K |
| 15:07 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 0.0K |
| 15:11 | 1,100.79 | 1,100.79 | 1,100.79 | 1,100.79 | 0.4K |
| 15:17 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | 1.0K |
| 15:18 | 1,102.00 | 1,104.00 | 1,102.00 | 1,104.00 | 2.3K |
| 15:20 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.0K |
| 15:24 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 2.8K |
| 15:30 | 1,106.00 | 1,108.00 | 1,106.00 | 1,106.00 | 6.1K |
| 15:31 | 1,107.76 | 1,107.76 | 1,107.76 | 1,107.76 | 0.2K |
| 15:35 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 15:37 | 1,108.00 | 1,108.00 | 1,106.00 | 1,106.00 | 1.4K |
| 15:45 | 1,110.00 | 1,110.00 | 1,108.00 | 1,108.00 | 3.8K |
| 15:49 | 1,108.00 | 1,110.00 | 1,108.00 | 1,108.00 | 0.9K |
| 15:52 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 3.1K |
| 15:56 | 1,107.90 | 1,107.90 | 1,107.90 | 1,107.90 | 0.1K |
| 16:00 | 1,107.60 | 1,108.40 | 1,107.60 | 1,108.40 | 0.3K |
| 16:01 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 16:04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.2K |
| 16:07 | 1,108.80 | 1,108.80 | 1,108.80 | 1,108.80 | 0.0K |
| 16:08 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1.5K |
| 16:09 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0K |
| 16:11 | 1,110.00 | 1,112.00 | 1,110.00 | 1,112.00 | 5.7K |
| 16:12 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.5K |
| 16:13 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.2K |
| 16:14 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | 0.5K |
| 16:17 | 1,110.00 | 1,110.00 | 1,108.80 | 1,108.80 | 0.5K |
| 16:19 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.2K |
| 16:21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0K |
| 16:23 | 1,110.00 | 1,110.00 | 1,109.20 | 1,110.00 | 0.8K |
| 16:24 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.1K |
| 16:27 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 16:28 | 1,109.19 | 1,112.00 | 1,109.19 | 1,112.00 | 0.8K |
| 16:29 | 1,108.00 | 1,112.00 | 1,108.00 | 1,112.00 | 2.5K |
| 16:35 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 83.6K |