最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 91.8K |
| 09:16 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 7.0K |
| 09:17 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 37.2K |
| 09:18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 11.2K |
| 09:19 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 9.7K |
| 09:20 | 3,390.00 | 3,390.00 | 3,370.00 | 3,390.00 | 32.9K |
| 09:21 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 10.0K |
| 09:22 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 50.6K |
| 09:23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1.3K |
| 09:24 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 86.5K |
| 09:25 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 20.2K |
| 09:26 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 30.3K |
| 09:27 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 9.9K |
| 09:28 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 4.9K |
| 09:29 | 3,430.00 | 3,430.00 | 3,420.00 | 3,430.00 | 9.9K |
| 09:30 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 71.1K |
| 09:31 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 37.7K |
| 09:32 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 141.2K |
| 09:33 | 3,440.00 | 3,440.00 | 3,430.00 | 3,440.00 | 7.4K |
| 09:34 | 3,430.00 | 3,430.00 | 3,420.00 | 3,430.00 | 5.0K |
| 09:35 | 3,430.00 | 3,430.00 | 3,420.00 | 3,420.00 | 15.6K |
| 09:36 | 3,430.00 | 3,430.00 | 3,400.00 | 3,420.00 | 103.7K |
| 09:37 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 2.4K |
| 09:38 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3.8K |
| 09:39 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 1.0K |
| 09:40 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 7.3K |
| 09:41 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 5.6K |
| 09:42 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 8.5K |
| 09:43 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 6.1K |
| 09:44 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 53.3K |
| 09:45 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 09:47 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 23.0K |
| 09:48 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 9.4K |
| 09:49 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 2.0K |
| 09:50 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 7.3K |
| 09:51 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 10.6K |
| 09:52 | 3,400.00 | 3,400.00 | 3,380.00 | 3,380.00 | 360.0K |
| 09:54 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 9.3K |
| 09:55 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 9.3K |
| 09:57 | 3,400.00 | 3,400.00 | 3,380.00 | 3,400.00 | 100.1K |
| 09:58 | 3,400.00 | 3,400.00 | 3,380.00 | 3,390.00 | 4.8K |
| 09:59 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3.2K |
| 10:00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 19.6K |
| 10:01 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.5K |
| 10:02 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 0.9K |
| 10:03 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3.7K |
| 10:04 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 10.1K |
| 10:05 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 10.1K |
| 10:06 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 25.6K |
| 10:07 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 5.4K |
| 10:08 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 4.0K |
| 10:09 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 3.1K |
| 10:10 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 12.4K |
| 10:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 7.5K |
| 10:12 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 2.0K |
| 10:13 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 6.2K |
| 10:14 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 81.4K |
| 10:15 | 3,380.00 | 3,380.00 | 3,370.00 | 3,380.00 | 129.2K |
| 10:16 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 52.1K |
| 10:17 | 3,380.00 | 3,380.00 | 3,370.00 | 3,380.00 | 24.5K |
| 10:18 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 69.1K |
| 10:19 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 9.4K |
| 10:20 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 12.1K |
| 10:22 | 3,380.00 | 3,390.00 | 3,380.00 | 3,380.00 | 8.6K |
| 10:23 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 25.1K |
| 10:24 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 19.5K |
| 10:25 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.5K |
| 10:26 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 34.0K |
| 10:27 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 16.1K |
| 10:28 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.7K |
| 10:29 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 119.0K |
| 10:30 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 22.2K |
| 10:31 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 149.8K |
| 10:32 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 96.2K |
| 10:33 | 3,370.00 | 3,380.00 | 3,360.00 | 3,380.00 | 71.8K |
| 10:34 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 1.2K |
| 10:35 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 4.1K |
| 10:36 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3.3K |
| 10:37 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.5K |
| 10:38 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 6.8K |
| 10:39 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 9.1K |
| 10:40 | 3,380.00 | 3,380.00 | 3,370.00 | 3,380.00 | 8.8K |
| 10:41 | 3,380.00 | 3,380.00 | 3,370.00 | 3,380.00 | 3.4K |
| 10:42 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5.0K |
| 10:43 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 2.3K |
| 10:44 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 1.6K |
| 10:45 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 9.3K |
| 10:46 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 50.2K |
| 10:47 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 26.3K |
| 10:48 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.0K |
| 10:50 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 1.4K |
| 10:52 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 10.9K |
| 10:53 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 100.0K |
| 10:54 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 10:55 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.7K |
| 10:56 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5.3K |
| 10:57 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 15.4K |
| 10:58 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 90.0K |
| 10:59 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 15.6K |
| 11:00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 11:02 | 3,380.00 | 3,380.00 | 3,370.00 | 3,380.00 | 12.1K |
| 11:03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3.4K |
| 11:04 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 10.0K |
| 11:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.3K |
| 11:07 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3.1K |
| 11:08 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 20.0K |
| 11:09 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3.0K |
| 11:10 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 15.9K |
| 11:14 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 2.1K |
| 11:16 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 4.1K |
| 11:17 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 2.0K |
| 11:18 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 11:19 | 3,370.00 | 3,380.00 | 3,370.00 | 3,370.00 | 8.7K |
| 11:21 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 5.5K |
| 11:22 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 11:23 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.5K |
| 11:25 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 11:26 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 11:28 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 1.0K |
| 11:29 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.6K |
| 13:00 | 3,370.00 | 3,370.00 | 3,350.00 | 3,350.00 | 278.8K |
| 13:01 | 3,360.00 | 3,360.00 | 3,350.00 | 3,360.00 | 78.2K |
| 13:02 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 22.1K |
| 13:03 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 85.0K |
| 13:04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 101.1K |
| 13:05 | 3,360.00 | 3,370.00 | 3,350.00 | 3,360.00 | 119.3K |
| 13:06 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 25.2K |
| 13:07 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.5K |
| 13:08 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 6.7K |
| 13:09 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 8.4K |
| 13:10 | 3,360.00 | 3,360.00 | 3,350.00 | 3,360.00 | 12.4K |
| 13:11 | 3,360.00 | 3,360.00 | 3,350.00 | 3,350.00 | 64.0K |
| 13:12 | 3,350.00 | 3,360.00 | 3,350.00 | 3,360.00 | 113.1K |
| 13:13 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 45.0K |
| 13:14 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 15.0K |
| 13:15 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 3.6K |
| 13:16 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 17.9K |
| 13:17 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 8.1K |
| 13:18 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 53.2K |
| 13:19 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 7.8K |
| 13:20 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 6.1K |
| 13:21 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 52.0K |
| 13:22 | 3,360.00 | 3,360.00 | 3,350.00 | 3,360.00 | 35.1K |
| 13:23 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 26.6K |
| 13:24 | 3,350.00 | 3,360.00 | 3,350.00 | 3,360.00 | 53.5K |
| 13:25 | 3,350.00 | 3,360.00 | 3,350.00 | 3,350.00 | 51.0K |
| 13:26 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 24.9K |
| 13:27 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 28.0K |
| 13:28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 12.1K |
| 13:29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.2K |
| 13:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 13:31 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 41.2K |
| 13:32 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 188.5K |
| 13:33 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 33.4K |
| 13:34 | 3,350.00 | 3,350.00 | 3,340.00 | 3,340.00 | 23.1K |
| 13:35 | 3,350.00 | 3,350.00 | 3,340.00 | 3,340.00 | 63.6K |
| 13:36 | 3,340.00 | 3,350.00 | 3,340.00 | 3,350.00 | 88.8K |
| 13:37 | 3,350.00 | 3,360.00 | 3,350.00 | 3,360.00 | 95.3K |
| 13:38 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 16.0K |
| 13:39 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 8.1K |
| 13:40 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 7.9K |
| 13:41 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 29.0K |
| 13:42 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 11.9K |
| 13:43 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 31.1K |
| 13:44 | 3,380.00 | 3,380.00 | 3,370.00 | 3,380.00 | 69.2K |
| 13:45 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 11.9K |
| 13:46 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 2.4K |
| 13:47 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 32.0K |
| 13:48 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 61.2K |
| 13:49 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 8.5K |
| 13:50 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 16.0K |
| 13:51 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 33.4K |
| 13:52 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 9.1K |
| 13:55 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.5K |
| 13:56 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 20.6K |
| 13:57 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 10.0K |
| 13:58 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 37.1K |
| 13:59 | 3,370.00 | 3,370.00 | 3,340.00 | 3,370.00 | 356.2K |
| 14:00 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 1.0K |
| 14:01 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 11.6K |
| 14:02 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 23.2K |
| 14:03 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 16.1K |
| 14:04 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 20.9K |
| 14:05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 26.5K |
| 14:06 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 33.7K |
| 14:07 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 34.1K |
| 14:08 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 52.0K |
| 14:09 | 3,370.00 | 3,370.00 | 3,340.00 | 3,340.00 | 216.5K |
| 14:10 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 15.1K |
| 14:11 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 1.0K |
| 14:12 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 30.0K |
| 14:13 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 82.8K |
| 14:14 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 21.0K |
| 14:15 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3.4K |
| 14:16 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 9.7K |
| 14:17 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 14:19 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 14:20 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.4K |
| 14:21 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 3.7K |
| 14:22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 5.1K |
| 14:23 | 3,370.00 | 3,370.00 | 3,360.00 | 3,360.00 | 129.5K |
| 14:24 | 3,350.00 | 3,360.00 | 3,350.00 | 3,350.00 | 6.4K |
| 14:25 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 131.3K |
| 14:26 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 60.4K |
| 14:27 | 3,350.00 | 3,350.00 | 3,340.00 | 3,350.00 | 31.6K |
| 14:28 | 3,340.00 | 3,350.00 | 3,340.00 | 3,350.00 | 113.5K |
| 14:29 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 14.5K |
| 14:45 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.5K |
| 15:00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 298.7K |