最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:01 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:02 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:03 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:04 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:05 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:08 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:09 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:10 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:11 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:12 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:13 | 3,170.00 | 3,170.00 | 3,150.00 | 3,150.00 | 0.0K |
| 09:14 | 3,150.00 | 3,150.00 | 3,010.00 | 3,010.00 | 0.0K |
| 09:15 | 3,000.00 | 3,070.00 | 3,000.00 | 3,070.00 | 1,576.1K |
| 09:16 | 3,080.00 | 3,140.00 | 3,080.00 | 3,120.00 | 596.9K |
| 09:17 | 3,120.00 | 3,140.00 | 3,120.00 | 3,130.00 | 383.1K |
| 09:18 | 3,130.00 | 3,130.00 | 3,100.00 | 3,110.00 | 150.4K |
| 09:19 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 44.5K |
| 09:20 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 58.7K |
| 09:21 | 3,100.00 | 3,110.00 | 3,100.00 | 3,100.00 | 41.4K |
| 09:22 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 26.8K |
| 09:23 | 3,090.00 | 3,100.00 | 3,090.00 | 3,090.00 | 51.1K |
| 09:24 | 3,080.00 | 3,080.00 | 3,060.00 | 3,060.00 | 61.1K |
| 09:25 | 3,080.00 | 3,080.00 | 3,070.00 | 3,080.00 | 11.2K |
| 09:26 | 3,080.00 | 3,080.00 | 3,070.00 | 3,070.00 | 27.2K |
| 09:27 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 44.0K |
| 09:28 | 3,060.00 | 3,070.00 | 3,060.00 | 3,060.00 | 9.8K |
| 09:29 | 3,060.00 | 3,070.00 | 3,060.00 | 3,070.00 | 6.9K |
| 09:30 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 27.5K |
| 09:31 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 39.7K |
| 09:32 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 6.0K |
| 09:33 | 3,070.00 | 3,070.00 | 3,060.00 | 3,070.00 | 90.9K |
| 09:34 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 16.0K |
| 09:35 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 10.7K |
| 09:36 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 32.0K |
| 09:38 | 3,070.00 | 3,070.00 | 3,050.00 | 3,050.00 | 50.0K |
| 09:40 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3.1K |
| 09:41 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.3K |
| 09:42 | 3,060.00 | 3,060.00 | 3,050.00 | 3,060.00 | 12.1K |
| 09:43 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 35.5K |
| 09:44 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:45 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.4K |
| 09:46 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 6.6K |
| 09:47 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 5.9K |
| 09:48 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.9K |
| 09:49 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.4K |
| 09:50 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.3K |
| 09:51 | 3,060.00 | 3,070.00 | 3,060.00 | 3,060.00 | 6.2K |
| 09:52 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 7.7K |
| 09:53 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 1.3K |
| 09:54 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 12.0K |
| 09:55 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 10.0K |
| 09:57 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.7K |
| 09:58 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 6.3K |
| 09:59 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 10:00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 2.0K |
| 10:02 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 12.3K |
| 10:03 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 7.1K |
| 10:04 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 3.2K |
| 10:06 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 5.3K |
| 10:07 | 3,060.00 | 3,070.00 | 3,060.00 | 3,070.00 | 12.1K |
| 10:09 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 42.5K |
| 10:10 | 3,060.00 | 3,070.00 | 3,060.00 | 3,070.00 | 4.8K |
| 10:11 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1.0K |
| 10:12 | 3,060.00 | 3,070.00 | 3,060.00 | 3,060.00 | 1.5K |
| 10:13 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 26.7K |
| 10:14 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 4.2K |
| 10:15 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 50.1K |
| 10:16 | 3,050.00 | 3,050.00 | 2,800.00 | 3,050.00 | 22.9K |
| 10:17 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.4K |
| 10:18 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 7.1K |
| 10:19 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.3K |
| 10:20 | 3,050.00 | 3,060.00 | 3,050.00 | 3,060.00 | 13.0K |
| 10:21 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.0K |
| 10:22 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2.7K |
| 10:23 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 12.2K |
| 10:24 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 17.1K |
| 10:26 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.0K |
| 10:27 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.4K |
| 10:28 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.5K |
| 10:31 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.9K |
| 10:32 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 10:33 | 3,050.00 | 3,050.00 | 3,040.00 | 3,040.00 | 27.1K |
| 10:34 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 22.6K |
| 10:35 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.0K |
| 10:36 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 10:37 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.5K |
| 10:38 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.2K |
| 10:40 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.4K |
| 10:42 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.0K |
| 10:43 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 10:45 | 3,040.00 | 3,050.00 | 3,040.00 | 3,050.00 | 76.6K |
| 10:46 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 39.4K |
| 10:47 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 10:48 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.3K |
| 10:49 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.0K |
| 10:50 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.3K |
| 10:51 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.4K |
| 10:52 | 3,030.00 | 3,040.00 | 3,030.00 | 3,030.00 | 39.4K |
| 10:53 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 0.3K |
| 10:54 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 7.0K |
| 10:55 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 2.0K |
| 10:56 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 43.4K |
| 10:57 | 3,030.00 | 3,040.00 | 3,030.00 | 3,040.00 | 0.4K |
| 10:58 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 2.0K |
| 11:01 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 2.0K |
| 11:02 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 17.3K |
| 11:03 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 5.6K |
| 11:04 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3.5K |
| 11:05 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 12.7K |
| 11:07 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 11:08 | 3,030.00 | 3,040.00 | 3,030.00 | 3,040.00 | 0.2K |
| 11:11 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 10.0K |
| 11:16 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 5.5K |
| 11:17 | 3,030.00 | 3,040.00 | 3,030.00 | 3,040.00 | 0.2K |
| 11:19 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 11:21 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 11:22 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 12.2K |
| 11:23 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1.5K |
| 11:24 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.4K |
| 11:25 | 2,800.00 | 3,040.00 | 2,800.00 | 3,040.00 | 20.0K |
| 11:26 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 9.1K |
| 11:27 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 6.8K |
| 11:28 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 12.9K |
| 11:29 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 17.3K |
| 13:00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 32.4K |
| 13:02 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3.5K |
| 13:03 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.5K |
| 13:05 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 10.0K |
| 13:06 | 3,030.00 | 3,040.00 | 3,030.00 | 3,040.00 | 10.7K |
| 13:07 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 13:08 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 13:10 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.4K |
| 13:11 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 7.0K |
| 13:13 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 2.2K |
| 13:14 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 33.3K |
| 13:16 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 13:17 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.5K |
| 13:18 | 3,040.00 | 3,040.00 | 3,030.00 | 3,030.00 | 1.9K |
| 13:19 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 20.4K |
| 13:20 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 67.0K |
| 13:21 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 5.8K |
| 13:23 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 15.0K |
| 13:24 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3.0K |
| 13:25 | 3,030.00 | 3,070.00 | 3,030.00 | 3,070.00 | 625.1K |
| 13:26 | 3,100.00 | 3,100.00 | 3,070.00 | 3,070.00 | 401.6K |
| 13:27 | 3,080.00 | 3,080.00 | 3,070.00 | 3,070.00 | 7.9K |
| 13:28 | 3,070.00 | 3,080.00 | 3,050.00 | 3,050.00 | 25.7K |
| 13:29 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.3K |
| 13:31 | 3,050.00 | 3,050.00 | 3,040.00 | 3,050.00 | 3.2K |
| 13:32 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 10.1K |
| 13:33 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 13.5K |
| 13:34 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 17.1K |
| 13:35 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 6.2K |
| 13:36 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 4.0K |
| 13:37 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.5K |
| 13:40 | 3,050.00 | 3,070.00 | 3,050.00 | 3,060.00 | 83.1K |
| 13:41 | 3,060.00 | 3,070.00 | 3,060.00 | 3,070.00 | 50.0K |
| 13:42 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 7.3K |
| 13:43 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 10.6K |
| 13:44 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 4.0K |
| 13:45 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 21.4K |
| 13:46 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 5.9K |
| 13:47 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 14.9K |
| 13:48 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1.0K |
| 13:50 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.3K |
| 13:51 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 24.1K |
| 13:52 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 33.4K |
| 13:53 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 6.7K |
| 13:54 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 15.0K |
| 13:58 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 14.5K |
| 13:59 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 36.9K |
| 14:01 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 11.7K |
| 14:02 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 8.2K |
| 14:03 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1.0K |
| 14:04 | 3,060.00 | 3,060.00 | 2,900.00 | 3,060.00 | 2.0K |
| 14:05 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.3K |
| 14:06 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.7K |
| 14:07 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 6.0K |
| 14:08 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 52.9K |
| 14:09 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 7.2K |
| 14:10 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 7.2K |
| 14:12 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 50.0K |
| 14:13 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 28.2K |
| 14:14 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 69.3K |
| 14:15 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 8.8K |
| 14:16 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 5.2K |
| 14:17 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2.5K |
| 14:18 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 30.0K |
| 14:21 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 20.2K |
| 14:23 | 3,040.00 | 3,050.00 | 3,040.00 | 3,050.00 | 11.2K |
| 14:24 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 100.5K |
| 14:25 | 3,040.00 | 3,050.00 | 3,040.00 | 3,050.00 | 16.9K |
| 14:26 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 2.1K |
| 14:27 | 3,040.00 | 3,050.00 | 3,040.00 | 3,050.00 | 5.3K |
| 14:28 | 3,050.00 | 3,060.00 | 3,050.00 | 3,060.00 | 70.6K |
| 14:29 | 3,050.00 | 3,070.00 | 3,050.00 | 3,070.00 | 28.0K |
| 14:30 | 3,050.00 | 3,050.00 | 3,040.00 | 3,040.00 | 0.0K |
| 14:31 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 14:44 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 14:45 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 212.0K |
| 15:00 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |