最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,780.00 | 3,800.00 | 3,780.00 | 3,790.00 | 172.2K |
| 09:16 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 50.0K |
| 09:17 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 40.2K |
| 09:18 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 5.8K |
| 09:19 | 3,800.00 | 3,800.00 | 3,780.00 | 3,800.00 | 41.7K |
| 09:20 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 2.4K |
| 09:21 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.6K |
| 09:22 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 6.6K |
| 09:23 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3.1K |
| 09:24 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 50.0K |
| 09:25 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.0K |
| 09:26 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 32.8K |
| 09:27 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 30.2K |
| 09:28 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.3K |
| 09:29 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 15.2K |
| 09:30 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 5.6K |
| 09:31 | 3,780.00 | 3,790.00 | 3,780.00 | 3,780.00 | 5.3K |
| 09:32 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 6.0K |
| 09:33 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 13.0K |
| 09:34 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 0.6K |
| 09:35 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 65.5K |
| 09:36 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.4K |
| 09:37 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 09:38 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 5.6K |
| 09:39 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 7.8K |
| 09:40 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 104.0K |
| 09:41 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.9K |
| 09:42 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 4.6K |
| 09:43 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.0K |
| 09:45 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.9K |
| 09:48 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 81.2K |
| 09:50 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.3K |
| 09:51 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 23.9K |
| 09:52 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3.8K |
| 09:53 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 23.9K |
| 09:54 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 5.1K |
| 09:55 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 24.9K |
| 09:56 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 16.4K |
| 09:57 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 1.2K |
| 09:58 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 55.8K |
| 09:59 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 5.6K |
| 10:00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 10:01 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.1K |
| 10:02 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 1.0K |
| 10:03 | 3,780.00 | 3,780.00 | 3,770.00 | 3,780.00 | 102.9K |
| 10:04 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 15.8K |
| 10:05 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 4.7K |
| 10:06 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 13.2K |
| 10:07 | 3,760.00 | 3,770.00 | 3,760.00 | 3,760.00 | 25.4K |
| 10:09 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 8.4K |
| 10:10 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 208.5K |
| 10:11 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 5.2K |
| 10:12 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 55.6K |
| 10:13 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2.5K |
| 10:14 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 36.6K |
| 10:16 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 27.7K |
| 10:17 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 5.6K |
| 10:18 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.2K |
| 10:19 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.2K |
| 10:20 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 5.6K |
| 10:21 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 5.4K |
| 10:22 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 32.2K |
| 10:24 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 50.0K |
| 10:25 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.4K |
| 10:26 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 39.0K |
| 10:27 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 40.3K |
| 10:28 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 1.0K |
| 10:29 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 32.1K |
| 10:30 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:31 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 80.9K |
| 10:32 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 15.4K |
| 10:33 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.3K |
| 10:34 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.2K |
| 10:35 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 3.4K |
| 10:36 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 6.1K |
| 10:39 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 62.2K |
| 10:40 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 10:42 | 3,770.00 | 3,790.00 | 3,770.00 | 3,790.00 | 56.6K |
| 10:43 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 0.4K |
| 10:44 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 5.0K |
| 10:45 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 52.2K |
| 10:46 | 3,790.00 | 3,810.00 | 3,790.00 | 3,810.00 | 99.2K |
| 10:47 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 12.5K |
| 10:48 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5.0K |
| 10:49 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.3K |
| 10:50 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 37.7K |
| 10:51 | 3,800.00 | 3,800.00 | 3,790.00 | 3,800.00 | 7.1K |
| 10:52 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 10.0K |
| 10:53 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 12.1K |
| 10:54 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 15.0K |
| 10:55 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 22.1K |
| 10:56 | 3,790.00 | 3,800.00 | 3,790.00 | 3,790.00 | 17.5K |
| 10:57 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 6.3K |
| 10:59 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.4K |
| 11:00 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 10.2K |
| 11:01 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 51.7K |
| 11:02 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3.8K |
| 11:05 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.5K |
| 11:07 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 17.0K |
| 11:08 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 5.0K |
| 11:09 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 2.0K |
| 11:10 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 15.6K |
| 11:11 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 70.3K |
| 11:12 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 1.5K |
| 11:14 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 14.5K |
| 11:15 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.0K |
| 11:16 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.3K |
| 11:17 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 6.2K |
| 11:19 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 0.5K |
| 11:20 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 5.0K |
| 11:21 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 27.6K |
| 11:22 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 50.9K |
| 11:23 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.7K |
| 11:25 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 7.6K |
| 11:26 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:27 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 11:28 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 4.9K |
| 11:29 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 5.3K |
| 13:00 | 3,760.00 | 3,770.00 | 3,750.00 | 3,750.00 | 29.8K |
| 13:01 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.1K |
| 13:02 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 8.0K |
| 13:03 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.1K |
| 13:05 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 6.9K |
| 13:06 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 53.0K |
| 13:07 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2.7K |
| 13:08 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 19.0K |
| 13:09 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 8.5K |
| 13:10 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.4K |
| 13:11 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 29.3K |
| 13:12 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 6.6K |
| 13:13 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 10.3K |
| 13:14 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 3.5K |
| 13:15 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 11.0K |
| 13:16 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 23.5K |
| 13:18 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 13.1K |
| 13:19 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 44.3K |
| 13:20 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 25.0K |
| 13:21 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 58.2K |
| 13:22 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 12.0K |
| 13:23 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 102.4K |
| 13:24 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 3.0K |
| 13:25 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 32.1K |
| 13:26 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 6.9K |
| 13:27 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 1.2K |
| 13:28 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 1.4K |
| 13:29 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 168.0K |
| 13:30 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 7.9K |
| 13:31 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 28.0K |
| 13:32 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 24.1K |
| 13:33 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 10.6K |
| 13:34 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 54.5K |
| 13:35 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 51.6K |
| 13:36 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 12.0K |
| 13:37 | 3,750.00 | 3,750.00 | 3,730.00 | 3,740.00 | 221.8K |
| 13:38 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 4.1K |
| 13:39 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 27.2K |
| 13:40 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 32.7K |
| 13:41 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.5K |
| 13:42 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 6.2K |
| 13:43 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 10.1K |
| 13:44 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 5.0K |
| 13:46 | 3,750.00 | 3,760.00 | 3,750.00 | 3,750.00 | 5.3K |
| 13:47 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 128.1K |
| 13:48 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 9.5K |
| 13:49 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:50 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 11.0K |
| 13:51 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 14.4K |
| 13:52 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 17.5K |
| 13:53 | 3,770.00 | 3,780.00 | 3,760.00 | 3,760.00 | 18.6K |
| 13:54 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.4K |
| 13:55 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 67.6K |
| 13:56 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.9K |
| 13:57 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 2.9K |
| 13:58 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 178.1K |
| 13:59 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.7K |
| 14:00 | 3,730.00 | 3,740.00 | 3,730.00 | 3,730.00 | 59.3K |
| 14:01 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 12.4K |
| 14:02 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 33.2K |
| 14:03 | 3,730.00 | 3,740.00 | 3,730.00 | 3,740.00 | 81.1K |
| 14:04 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 15.7K |
| 14:05 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 4.0K |
| 14:06 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 10.2K |
| 14:07 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 41.1K |
| 14:08 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 9.1K |
| 14:10 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 10.9K |
| 14:11 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 51.2K |
| 14:12 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 90.5K |
| 14:13 | 3,750.00 | 3,750.00 | 3,740.00 | 3,750.00 | 33.5K |
| 14:14 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 23.9K |
| 14:15 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 1.1K |
| 14:16 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 39.4K |
| 14:17 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 11.8K |
| 14:18 | 3,750.00 | 3,760.00 | 3,750.00 | 3,760.00 | 67.4K |
| 14:19 | 3,760.00 | 3,760.00 | 3,750.00 | 3,760.00 | 1.0K |
| 14:20 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 149.3K |
| 14:21 | 3,750.00 | 3,750.00 | 3,740.00 | 3,740.00 | 25.2K |
| 14:22 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 94.7K |
| 14:23 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 16.4K |
| 14:24 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 1.4K |
| 14:25 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4.0K |
| 14:26 | 3,740.00 | 3,740.00 | 3,730.00 | 3,740.00 | 98.9K |
| 14:27 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 7.5K |
| 14:28 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 75.8K |
| 14:29 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 44.5K |
| 14:45 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.2K |
| 15:00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 136.9K |