最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 26.3K |
| 09:16 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 0.9K |
| 09:17 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 18.3K |
| 09:18 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 17.8K |
| 09:19 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 4.5K |
| 09:20 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 11.1K |
| 09:21 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 6.1K |
| 09:22 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 8.3K |
| 09:23 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 51.7K |
| 09:24 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 47.7K |
| 09:25 | 3,300.00 | 3,310.00 | 3,300.00 | 3,300.00 | 5.7K |
| 09:26 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 81.3K |
| 09:27 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 27.7K |
| 09:28 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 40.4K |
| 09:29 | 3,310.00 | 3,320.00 | 3,310.00 | 3,320.00 | 56.6K |
| 09:30 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 149.4K |
| 09:31 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 37.8K |
| 09:32 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 10.4K |
| 09:33 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 130.2K |
| 09:34 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 25.7K |
| 09:35 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 37.2K |
| 09:36 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 1.1K |
| 09:37 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 51.9K |
| 09:38 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 25.2K |
| 09:39 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 10.0K |
| 09:40 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 6.0K |
| 09:41 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 153.6K |
| 09:42 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 34.6K |
| 09:43 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 22.1K |
| 09:44 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 47.9K |
| 09:45 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.6K |
| 09:46 | 3,300.00 | 3,310.00 | 3,300.00 | 3,300.00 | 90.5K |
| 09:47 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 33.9K |
| 09:48 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.2K |
| 09:49 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 5.6K |
| 09:51 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 41.1K |
| 09:52 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 39.6K |
| 09:53 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1.7K |
| 09:54 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10.8K |
| 09:55 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 5.0K |
| 09:56 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 8.8K |
| 09:57 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 41.3K |
| 09:58 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 58.5K |
| 09:59 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 5.6K |
| 10:02 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 17.4K |
| 10:03 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 10:04 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 50.0K |
| 10:05 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 114.3K |
| 10:06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 48.7K |
| 10:07 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2.0K |
| 10:08 | 3,310.00 | 3,320.00 | 3,310.00 | 3,320.00 | 224.2K |
| 10:09 | 3,320.00 | 3,330.00 | 3,320.00 | 3,330.00 | 288.8K |
| 10:10 | 3,330.00 | 3,340.00 | 3,330.00 | 3,330.00 | 100.1K |
| 10:11 | 3,340.00 | 3,340.00 | 3,330.00 | 3,330.00 | 50.9K |
| 10:12 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 39.3K |
| 10:13 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 33.0K |
| 10:14 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 18.4K |
| 10:15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 66.3K |
| 10:16 | 3,330.00 | 3,330.00 | 3,320.00 | 3,320.00 | 23.1K |
| 10:17 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 88.1K |
| 10:18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 55.8K |
| 10:19 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3.6K |
| 10:21 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 20.0K |
| 10:22 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.6K |
| 10:23 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 7.1K |
| 10:24 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 68.2K |
| 10:25 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3.4K |
| 10:26 | 3,310.00 | 3,320.00 | 3,310.00 | 3,320.00 | 77.0K |
| 10:27 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 50.3K |
| 10:28 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 51.0K |
| 10:29 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3.0K |
| 10:30 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 93.3K |
| 10:31 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 123.1K |
| 10:32 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 34.8K |
| 10:33 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 14.6K |
| 10:34 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.0K |
| 10:35 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 77.3K |
| 10:36 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 54.3K |
| 10:37 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2.1K |
| 10:39 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 219.2K |
| 10:40 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 1.0K |
| 10:41 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 260.2K |
| 10:42 | 3,340.00 | 3,340.00 | 3,330.00 | 3,340.00 | 85.5K |
| 10:43 | 3,340.00 | 3,350.00 | 3,340.00 | 3,350.00 | 349.3K |
| 10:44 | 3,350.00 | 3,350.00 | 3,340.00 | 3,340.00 | 51.0K |
| 10:45 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 60.5K |
| 10:46 | 3,340.00 | 3,340.00 | 3,330.00 | 3,330.00 | 46.4K |
| 10:47 | 3,330.00 | 3,340.00 | 3,330.00 | 3,330.00 | 55.0K |
| 10:48 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 1.0K |
| 10:49 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 2.0K |
| 10:50 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 50.0K |
| 10:53 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 10:54 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 4.3K |
| 10:55 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 30.8K |
| 10:56 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.3K |
| 10:57 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.3K |
| 10:58 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 4.0K |
| 10:59 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.5K |
| 11:00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 5.3K |
| 11:01 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 3.7K |
| 11:02 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 20.8K |
| 11:03 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 15.9K |
| 11:04 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2.4K |
| 11:05 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 10.1K |
| 11:06 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.2K |
| 11:07 | 3,330.00 | 3,330.00 | 3,320.00 | 3,320.00 | 0.5K |
| 11:09 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 12.0K |
| 11:10 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 11.0K |
| 11:11 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 4.3K |
| 11:12 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.5K |
| 11:13 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.5K |
| 11:14 | 3,330.00 | 3,330.00 | 3,320.00 | 3,320.00 | 131.9K |
| 11:15 | 3,330.00 | 3,330.00 | 3,320.00 | 3,320.00 | 0.9K |
| 11:16 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 11:17 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 5.0K |
| 11:18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 10.0K |
| 11:19 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 2.1K |
| 11:20 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 25.1K |
| 11:21 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 5.0K |
| 11:22 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 19.6K |
| 11:24 | 3,330.00 | 3,330.00 | 3,320.00 | 3,330.00 | 12.6K |
| 11:25 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 50.0K |
| 11:27 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 10.6K |
| 11:29 | 3,320.00 | 3,330.00 | 3,320.00 | 3,330.00 | 108.9K |
| 13:00 | 3,330.00 | 3,340.00 | 3,320.00 | 3,320.00 | 125.6K |
| 13:01 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 10.0K |
| 13:02 | 3,320.00 | 3,330.00 | 3,320.00 | 3,320.00 | 4.9K |
| 13:03 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 4.6K |
| 13:04 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 266.7K |
| 13:05 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 27.5K |
| 13:06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 117.0K |
| 13:08 | 3,310.00 | 3,310.00 | 3,300.00 | 3,310.00 | 25.5K |
| 13:09 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 42.1K |
| 13:11 | 3,320.00 | 3,320.00 | 3,310.00 | 3,320.00 | 32.5K |
| 13:12 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.0K |
| 13:13 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.3K |
| 13:14 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 61.3K |
| 13:15 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 26.5K |
| 13:16 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 16.7K |
| 13:17 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 2.0K |
| 13:18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 81.1K |
| 13:19 | 3,320.00 | 3,320.00 | 3,310.00 | 3,320.00 | 47.5K |
| 13:20 | 3,320.00 | 3,320.00 | 3,310.00 | 3,320.00 | 11.8K |
| 13:21 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 5.0K |
| 13:22 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 8.3K |
| 13:23 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 21.6K |
| 13:24 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 13:28 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 20.1K |
| 13:29 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 31.4K |
| 13:30 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 10.3K |
| 13:31 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 1.3K |
| 13:32 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 50.4K |
| 13:33 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 25.0K |
| 13:35 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 1.0K |
| 13:36 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 0.6K |
| 13:37 | 3,310.00 | 3,310.00 | 3,300.00 | 3,310.00 | 3.2K |
| 13:38 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 6.7K |
| 13:39 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 13:40 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 2.0K |
| 13:41 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 6.6K |
| 13:44 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 50.8K |
| 13:45 | 3,310.00 | 3,320.00 | 3,310.00 | 3,320.00 | 56.4K |
| 13:46 | 3,310.00 | 3,320.00 | 3,310.00 | 3,320.00 | 10.6K |
| 13:48 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 4.0K |
| 13:49 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 12.2K |
| 13:51 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 6.2K |
| 13:52 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 25.0K |
| 13:53 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 26.2K |
| 13:54 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 2.6K |
| 13:56 | 3,310.00 | 3,320.00 | 3,310.00 | 3,310.00 | 7.2K |
| 13:57 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.2K |
| 13:58 | 3,300.00 | 3,310.00 | 3,300.00 | 3,300.00 | 13.7K |
| 13:59 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 6.1K |
| 14:00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:01 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 11.4K |
| 14:02 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 10.0K |
| 14:04 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 1.0K |
| 14:05 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.3K |
| 14:07 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 98.1K |
| 14:08 | 3,290.00 | 3,300.00 | 3,290.00 | 3,290.00 | 11.2K |
| 14:09 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 92.7K |
| 14:10 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 32.9K |
| 14:11 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 5.6K |
| 14:12 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 31.6K |
| 14:13 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.5K |
| 14:14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 5.9K |
| 14:15 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1.5K |
| 14:17 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3.7K |
| 14:18 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 16.0K |
| 14:19 | 3,300.00 | 3,300.00 | 3,290.00 | 3,300.00 | 31.0K |
| 14:20 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 23.5K |
| 14:21 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 30.9K |
| 14:22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 36.4K |
| 14:23 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 36.2K |
| 14:25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 58.4K |
| 14:26 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 13.6K |
| 14:27 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 6.1K |
| 14:28 | 3,310.00 | 3,310.00 | 3,300.00 | 3,300.00 | 112.0K |
| 14:29 | 3,300.00 | 3,310.00 | 3,300.00 | 3,300.00 | 125.6K |
| 14:45 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 3.0K |
| 15:00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 139.9K |