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 | 1,107.04 | 1,109.60 | 1,107.04 | 1,109.60 | 1.4K |
| 08:03 | 1,107.96 | 1,110.00 | 1,106.00 | 1,110.00 | 0.3K |
| 08:04 | 1,108.57 | 1,108.57 | 1,108.57 | 1,108.57 | 0.5K |
| 08:07 | 1,107.96 | 1,107.96 | 1,107.96 | 1,107.96 | 0.1K |
| 08:09 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0.0K |
| 08:10 | 1,110.00 | 1,114.00 | 1,110.00 | 1,114.00 | 0.5K |
| 08:14 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0K |
| 08:16 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.1K |
| 08:17 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 0.3K |
| 08:18 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 0.7K |
| 08:23 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.2K |
| 08:24 | 1,110.00 | 1,114.00 | 1,110.00 | 1,114.00 | 3.4K |
| 08:25 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0K |
| 08:26 | 1,114.40 | 1,114.40 | 1,114.40 | 1,114.40 | 0.4K |
| 08:30 | 1,116.00 | 1,118.00 | 1,116.00 | 1,116.00 | 1.8K |
| 08:33 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 0.0K |
| 08:34 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 08:35 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | 0.4K |
| 08:41 | 1,116.40 | 1,116.40 | 1,116.40 | 1,116.40 | 0.0K |
| 08:45 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1.7K |
| 08:46 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.9K |
| 08:47 | 1,118.40 | 1,118.40 | 1,118.40 | 1,118.40 | 0.2K |
| 08:48 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4.8K |
| 08:49 | 1,120.00 | 1,120.40 | 1,120.00 | 1,120.40 | 0.7K |
| 08:53 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 09:00 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1.0K |
| 09:01 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 09:02 | 1,118.62 | 1,118.62 | 1,118.45 | 1,118.45 | 0.2K |
| 09:03 | 1,118.06 | 1,118.06 | 1,118.06 | 1,118.06 | 0.9K |
| 09:07 | 1,118.40 | 1,118.40 | 1,118.40 | 1,118.40 | 0.7K |
| 09:10 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.0K |
| 09:14 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 09:15 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.3K |
| 09:16 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.8K |
| 09:17 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.0K |
| 09:21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.3K |
| 09:22 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.2K |
| 09:23 | 1,120.01 | 1,120.01 | 1,120.01 | 1,120.01 | 0.0K |
| 09:31 | 1,122.00 | 1,124.00 | 1,120.00 | 1,122.00 | 3.1K |
| 09:33 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.1K |
| 09:35 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.1K |
| 09:41 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.7K |
| 09:42 | 1,121.20 | 1,121.20 | 1,121.20 | 1,121.20 | 0.6K |
| 09:46 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.8K |
| 09:49 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.9K |
| 09:58 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.0K |
| 10:07 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.4K |
| 10:11 | 1,119.60 | 1,119.60 | 1,118.00 | 1,118.00 | 2.3K |
| 10:15 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.2K |
| 10:19 | 1,118.40 | 1,118.40 | 1,118.00 | 1,118.00 | 0.9K |
| 10:23 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.7K |
| 10:25 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 2.2K |
| 10:26 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.7K |
| 10:30 | 1,114.00 | 1,116.00 | 1,114.00 | 1,116.00 | 0.8K |
| 10:37 | 1,116.00 | 1,116.40 | 1,116.00 | 1,116.40 | 0.1K |
| 10:41 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.2K |
| 10:43 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.2K |
| 10:47 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.9K |
| 10:52 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.3K |
| 10:58 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | 1.0K |
| 10:59 | 1,116.00 | 1,118.00 | 1,116.00 | 1,118.00 | 1.2K |
| 11:00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 11:10 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.5K |
| 11:15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 3.0K |
| 11:19 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 11:22 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.1K |
| 11:31 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 11:33 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.3K |
| 11:34 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.7K |
| 11:35 | 1,119.60 | 1,119.60 | 1,119.60 | 1,119.60 | 0.2K |
| 11:36 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.4K |
| 11:42 | 1,120.40 | 1,120.40 | 1,120.40 | 1,120.40 | 0.1K |
| 11:49 | 1,120.00 | 1,122.00 | 1,120.00 | 1,122.00 | 1.8K |
| 11:59 | 1,122.00 | 1,124.00 | 1,122.00 | 1,124.00 | 2.5K |
| 12:01 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.7K |
| 12:03 | 1,120.80 | 1,120.80 | 1,120.80 | 1,120.80 | 0.4K |
| 12:04 | 1,120.80 | 1,120.80 | 1,120.80 | 1,120.80 | 0.5K |
| 12:05 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.5K |
| 12:15 | 1,122.80 | 1,122.80 | 1,122.80 | 1,122.80 | 6.4K |
| 12:16 | 1,122.80 | 1,122.80 | 1,122.80 | 1,122.80 | 0.4K |
| 12:20 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.2K |
| 12:23 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 0.4K |
| 12:29 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 3.9K |
| 12:30 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.1K |
| 12:44 | 1,123.08 | 1,123.08 | 1,123.08 | 1,123.08 | 0.0K |
| 12:45 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 2.7K |
| 12:46 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 12:52 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1.6K |
| 13:00 | 1,124.01 | 1,124.01 | 1,124.01 | 1,124.01 | 0.0K |
| 13:18 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1.7K |
| 13:23 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.5K |
| 13:25 | 1,124.40 | 1,124.40 | 1,124.40 | 1,124.40 | 0.1K |
| 13:29 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.2K |
| 13:30 | 1,124.16 | 1,124.16 | 1,124.16 | 1,124.16 | 0.0K |
| 13:33 | 1,124.40 | 1,124.40 | 1,124.00 | 1,124.00 | 2.6K |
| 13:34 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.5K |
| 13:36 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.5K |
| 13:48 | 1,121.20 | 1,121.20 | 1,121.10 | 1,121.10 | 0.2K |
| 14:00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.0K |
| 14:01 | 1,120.54 | 1,120.54 | 1,120.54 | 1,120.54 | 0.1K |
| 14:07 | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | 1.0K |
| 14:15 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 0.6K |
| 14:19 | 1,122.00 | 1,124.00 | 1,122.00 | 1,124.00 | 5.8K |
| 14:20 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1.5K |
| 14:32 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.6K |
| 14:33 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 14:37 | 1,124.00 | 1,124.00 | 1,122.00 | 1,122.00 | 1.8K |
| 14:38 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.2K |
| 14:44 | 1,118.04 | 1,118.04 | 1,118.04 | 1,118.04 | 0.6K |
| 14:47 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 2.3K |
| 14:48 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 0.1K |
| 14:50 | 1,119.10 | 1,120.00 | 1,119.10 | 1,120.00 | 0.5K |
| 15:03 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 15:06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 15:20 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1.8K |
| 15:22 | 1,119.20 | 1,119.20 | 1,118.00 | 1,119.20 | 0.1K |
| 15:25 | 1,119.20 | 1,120.00 | 1,118.00 | 1,120.00 | 6.9K |
| 15:28 | 1,120.00 | 1,122.00 | 1,120.00 | 1,121.73 | 4.4K |
| 15:30 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 4.4K |
| 15:33 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 15:41 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 15:42 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 15:44 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 0.0K |
| 15:45 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 2.0K |
| 15:46 | 1,117.60 | 1,117.60 | 1,117.60 | 1,117.60 | 0.1K |
| 15:51 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1.2K |
| 15:56 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.9K |
| 16:04 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 2.0K |
| 16:16 | 1,112.00 | 1,112.00 | 1,110.00 | 1,110.00 | 2.5K |
| 16:20 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | 0.0K |
| 16:25 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 8.5K |
| 16:26 | 1,104.00 | 1,106.40 | 1,104.00 | 1,106.40 | 0.7K |
| 16:29 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.2K |
| 16:35 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 183.0K |