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 | 3,760.00 | 3,850.00 | 3,760.00 | 3,850.00 | 343.0K |
| 09:16 | 3,850.00 | 3,850.00 | 3,800.00 | 3,840.00 | 136.1K |
| 09:17 | 3,800.00 | 3,830.00 | 3,800.00 | 3,800.00 | 23.8K |
| 09:18 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 29.2K |
| 09:19 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 111.0K |
| 09:20 | 3,800.00 | 3,820.00 | 3,800.00 | 3,800.00 | 11.8K |
| 09:21 | 3,840.00 | 3,840.00 | 3,790.00 | 3,820.00 | 257.9K |
| 09:22 | 3,850.00 | 3,850.00 | 3,810.00 | 3,820.00 | 38.5K |
| 09:23 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 13.1K |
| 09:24 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3.5K |
| 09:25 | 3,810.00 | 3,840.00 | 3,810.00 | 3,840.00 | 135.7K |
| 09:26 | 3,840.00 | 3,850.00 | 3,830.00 | 3,850.00 | 85.7K |
| 09:27 | 3,830.00 | 3,850.00 | 3,830.00 | 3,850.00 | 34.7K |
| 09:28 | 3,850.00 | 3,850.00 | 3,840.00 | 3,850.00 | 97.1K |
| 09:29 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 74.3K |
| 09:30 | 3,840.00 | 3,840.00 | 3,830.00 | 3,830.00 | 41.3K |
| 09:31 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 168.1K |
| 09:32 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 30.5K |
| 09:33 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 42.1K |
| 09:34 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 13.8K |
| 09:35 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 87.4K |
| 09:36 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 12.2K |
| 09:37 | 3,810.00 | 3,820.00 | 3,810.00 | 3,820.00 | 102.6K |
| 09:38 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 71.4K |
| 09:39 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 118.5K |
| 09:40 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 19.3K |
| 09:42 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.2K |
| 09:43 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 20.0K |
| 09:44 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 63.8K |
| 09:45 | 3,840.00 | 3,850.00 | 3,830.00 | 3,850.00 | 249.2K |
| 09:46 | 3,840.00 | 3,850.00 | 3,840.00 | 3,840.00 | 91.7K |
| 09:47 | 3,840.00 | 3,860.00 | 3,840.00 | 3,860.00 | 235.7K |
| 09:48 | 3,860.00 | 3,870.00 | 3,850.00 | 3,870.00 | 69.5K |
| 09:49 | 3,860.00 | 3,870.00 | 3,860.00 | 3,870.00 | 29.9K |
| 09:50 | 3,870.00 | 3,870.00 | 3,860.00 | 3,870.00 | 103.5K |
| 09:51 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 21.3K |
| 09:52 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 44.6K |
| 09:53 | 3,850.00 | 3,860.00 | 3,850.00 | 3,850.00 | 27.1K |
| 09:54 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 5.0K |
| 09:55 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 12.4K |
| 09:56 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 34.7K |
| 09:57 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.9K |
| 09:58 | 3,850.00 | 3,860.00 | 3,850.00 | 3,860.00 | 61.4K |
| 09:59 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3.0K |
| 10:00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 27.4K |
| 10:01 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 12.3K |
| 10:02 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 98.2K |
| 10:03 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 15.2K |
| 10:04 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 15.0K |
| 10:05 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 18.5K |
| 10:06 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 37.4K |
| 10:07 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 20.7K |
| 10:08 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.8K |
| 10:09 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.4K |
| 10:10 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 80.3K |
| 10:11 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 17.4K |
| 10:13 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 64.3K |
| 10:15 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 25.7K |
| 10:16 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 5.9K |
| 10:17 | 3,850.00 | 3,850.00 | 3,840.00 | 3,850.00 | 22.3K |
| 10:18 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 0.2K |
| 10:19 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.1K |
| 10:20 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 47.1K |
| 10:21 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3.0K |
| 10:22 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 8.2K |
| 10:23 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3.5K |
| 10:24 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 47.6K |
| 10:25 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 10.9K |
| 10:26 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 5.6K |
| 10:27 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 8.0K |
| 10:28 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.2K |
| 10:29 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.2K |
| 10:30 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.1K |
| 10:31 | 3,830.00 | 3,840.00 | 3,830.00 | 3,830.00 | 1.9K |
| 10:32 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 51.5K |
| 10:33 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.1K |
| 10:34 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 70.6K |
| 10:35 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 74.7K |
| 10:37 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 7.4K |
| 10:38 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 62.2K |
| 10:39 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 53.6K |
| 10:40 | 3,810.00 | 3,820.00 | 3,810.00 | 3,820.00 | 67.8K |
| 10:41 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 23.1K |
| 10:42 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 17.1K |
| 10:43 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 4.8K |
| 10:44 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.5K |
| 10:45 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 30.2K |
| 10:46 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 29.5K |
| 10:48 | 3,820.00 | 3,830.00 | 3,820.00 | 3,820.00 | 0.6K |
| 10:49 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 18.5K |
| 10:50 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 1.5K |
| 10:51 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 5.6K |
| 10:52 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 20.3K |
| 10:54 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 12.8K |
| 10:55 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 12.0K |
| 10:56 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 1.0K |
| 10:57 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 5.0K |
| 10:58 | 3,830.00 | 3,840.00 | 3,830.00 | 3,840.00 | 9.5K |
| 11:00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.2K |
| 11:01 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 35.3K |
| 11:02 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.1K |
| 11:03 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.5K |
| 11:04 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 11.1K |
| 11:05 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.9K |
| 11:06 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.1K |
| 11:07 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 12.4K |
| 11:08 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 4.7K |
| 11:09 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3.7K |
| 11:10 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.0K |
| 11:11 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 2.0K |
| 11:12 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.1K |
| 11:13 | 3,830.00 | 3,830.00 | 3,820.00 | 3,820.00 | 26.9K |
| 11:14 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 2.8K |
| 11:15 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 12.9K |
| 11:17 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 8.0K |
| 11:20 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 2.0K |
| 11:21 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 18.3K |
| 11:22 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 4.1K |
| 11:23 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 2.5K |
| 11:25 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 8.6K |
| 11:27 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 6.2K |
| 11:28 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 10.8K |
| 11:29 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 1.8K |
| 13:00 | 3,810.00 | 3,810.00 | 3,790.00 | 3,790.00 | 189.5K |
| 13:01 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 48.5K |
| 13:02 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 17.2K |
| 13:03 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 6.7K |
| 13:04 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 15.3K |
| 13:05 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 2.0K |
| 13:06 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3.6K |
| 13:07 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 32.3K |
| 13:10 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 64.8K |
| 13:11 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 23.0K |
| 13:12 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3.2K |
| 13:13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 8.3K |
| 13:14 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 4.9K |
| 13:15 | 3,800.00 | 3,810.00 | 3,790.00 | 3,790.00 | 60.5K |
| 13:16 | 3,810.00 | 3,810.00 | 3,790.00 | 3,790.00 | 7.0K |
| 13:17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 30.1K |
| 13:18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 22.1K |
| 13:19 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 3.6K |
| 13:20 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 70.3K |
| 13:21 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 2.5K |
| 13:22 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 64.0K |
| 13:23 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 11.1K |
| 13:24 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.7K |
| 13:25 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 44.0K |
| 13:26 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 3.4K |
| 13:27 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 16.0K |
| 13:28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 94.3K |
| 13:29 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 13.8K |
| 13:30 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 207.2K |
| 13:31 | 3,770.00 | 3,790.00 | 3,770.00 | 3,790.00 | 87.8K |
| 13:32 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 14.2K |
| 13:33 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 7.2K |
| 13:34 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.3K |
| 13:35 | 3,790.00 | 3,790.00 | 3,780.00 | 3,790.00 | 7.0K |
| 13:36 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1.5K |
| 13:37 | 3,790.00 | 3,790.00 | 3,780.00 | 3,790.00 | 3.4K |
| 13:38 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 2.5K |
| 13:39 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 41.4K |
| 13:40 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 26.3K |
| 13:41 | 3,770.00 | 3,780.00 | 3,770.00 | 3,770.00 | 17.6K |
| 13:42 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 207.0K |
| 13:43 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 19.6K |
| 13:44 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 44.0K |
| 13:45 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 53.6K |
| 13:46 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 11.1K |
| 13:47 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 31.5K |
| 13:48 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.0K |
| 13:49 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 12.3K |
| 13:50 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 16.6K |
| 13:52 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 18.0K |
| 13:53 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 5.1K |
| 13:54 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 112.0K |
| 13:55 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 43.3K |
| 13:56 | 3,790.00 | 3,790.00 | 3,780.00 | 3,790.00 | 38.1K |
| 13:57 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 28.2K |
| 13:58 | 3,790.00 | 3,790.00 | 3,780.00 | 3,790.00 | 36.1K |
| 13:59 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 54.0K |
| 14:00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 20.0K |
| 14:01 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.5K |
| 14:02 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 131.9K |
| 14:03 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 14.1K |
| 14:04 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 80.0K |
| 14:05 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 38.9K |
| 14:06 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 8.7K |
| 14:07 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 10.8K |
| 14:08 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 25.7K |
| 14:09 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 40.9K |
| 14:10 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 33.4K |
| 14:11 | 3,790.00 | 3,790.00 | 3,780.00 | 3,790.00 | 50.9K |
| 14:12 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 14.2K |
| 14:13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 44.3K |
| 14:14 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 36.6K |
| 14:15 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 14.2K |
| 14:16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 90.7K |
| 14:17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 80.0K |
| 14:18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 18.9K |
| 14:19 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 208.9K |
| 14:20 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 52.4K |
| 14:21 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 285.1K |
| 14:22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 47.9K |
| 14:23 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 201.1K |
| 14:24 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 3.7K |
| 14:25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 21.6K |
| 14:26 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 83.6K |
| 14:27 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 76.1K |
| 14:28 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 71.0K |
| 14:29 | 3,800.00 | 3,810.00 | 3,800.00 | 3,800.00 | 50.0K |
| 14:45 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 15:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 452.3K |