1,575.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.5K |
| 09:01 | 4,065.00 | 4,065.00 | 4,055.00 | 4,060.00 | 0.9K |
| 09:02 | 3,990.00 | 3,995.00 | 3,985.00 | 3,995.00 | 0.3K |
| 09:03 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 0.1K |
| 09:04 | 4,050.00 | 4,050.00 | 4,045.00 | 4,045.00 | 0.3K |
| 09:05 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 09:06 | 4,050.00 | 4,050.00 | 4,045.00 | 4,045.00 | 0.0K |
| 09:09 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 09:10 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0K |
| 09:12 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 09:13 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 0.5K |
| 09:14 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 0.1K |
| 09:15 | 3,965.00 | 3,965.00 | 3,945.00 | 3,945.00 | 0.4K |
| 09:16 | 3,945.00 | 3,960.00 | 3,945.00 | 3,960.00 | 0.1K |
| 09:17 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 09:18 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.2K |
| 09:19 | 3,950.00 | 3,960.00 | 3,860.00 | 3,960.00 | 2.0K |
| 09:25 | 3,925.00 | 3,925.00 | 3,870.00 | 3,870.00 | 0.1K |
| 09:26 | 3,955.00 | 3,955.00 | 3,875.00 | 3,875.00 | 0.0K |
| 09:28 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:29 | 3,930.00 | 3,950.00 | 3,880.00 | 3,880.00 | 0.1K |
| 09:30 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 09:32 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 0.0K |
| 09:33 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:38 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 09:39 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 0.1K |
| 09:40 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:41 | 3,875.00 | 3,935.00 | 3,875.00 | 3,935.00 | 0.9K |
| 09:43 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.0K |
| 09:44 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.7K |
| 09:45 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 09:47 | 3,825.00 | 3,895.00 | 3,825.00 | 3,895.00 | 0.7K |
| 09:48 | 3,895.00 | 3,905.00 | 3,895.00 | 3,905.00 | 0.4K |
| 09:49 | 3,910.00 | 4,045.00 | 3,900.00 | 4,045.00 | 1.7K |
| 09:50 | 3,900.00 | 4,015.00 | 3,900.00 | 4,015.00 | 0.0K |
| 09:52 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.0K |
| 09:56 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 09:59 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 10:00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:02 | 3,935.00 | 3,940.00 | 3,935.00 | 3,940.00 | 0.0K |
| 10:03 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:04 | 3,915.00 | 3,950.00 | 3,915.00 | 3,950.00 | 0.2K |
| 10:09 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 10:10 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.3K |
| 10:12 | 3,990.00 | 4,025.00 | 3,990.00 | 4,025.00 | 0.1K |
| 10:13 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0K |
| 10:15 | 4,030.00 | 4,040.00 | 4,030.00 | 4,040.00 | 1.5K |
| 10:16 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.2K |
| 10:23 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.2K |
| 10:25 | 4,055.00 | 4,065.00 | 4,055.00 | 4,065.00 | 0.2K |
| 10:26 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 9.9K |
| 10:27 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 1.1K |
| 10:28 | 4,155.00 | 4,155.00 | 4,090.00 | 4,100.00 | 0.5K |
| 10:29 | 4,100.00 | 4,100.00 | 4,055.00 | 4,055.00 | 5.7K |
| 10:30 | 4,010.00 | 4,040.00 | 4,010.00 | 4,040.00 | 3.1K |
| 10:31 | 4,025.00 | 4,025.00 | 4,015.00 | 4,015.00 | 2.8K |
| 10:32 | 4,010.00 | 4,010.00 | 3,990.00 | 3,990.00 | 4.1K |
| 10:33 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 0.0K |
| 10:34 | 4,010.00 | 4,035.00 | 4,010.00 | 4,035.00 | 0.2K |
| 10:35 | 4,010.00 | 4,025.00 | 4,005.00 | 4,025.00 | 0.4K |
| 10:36 | 3,990.00 | 4,020.00 | 3,990.00 | 4,020.00 | 0.4K |
| 10:37 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0K |
| 10:38 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 10:39 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.8K |
| 10:44 | 4,035.00 | 4,060.00 | 4,005.00 | 4,005.00 | 0.6K |
| 10:46 | 4,020.00 | 4,045.00 | 4,000.00 | 4,000.00 | 3.7K |
| 10:47 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.3K |
| 10:48 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.2K |
| 10:50 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.3K |
| 10:51 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.6K |
| 10:52 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 10:54 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.2K |
| 10:55 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 10:58 | 4,030.00 | 4,035.00 | 4,030.00 | 4,035.00 | 0.1K |
| 10:59 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 11:01 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 0.0K |
| 11:02 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 11:03 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 11:13 | 4,030.00 | 4,030.00 | 4,030.00 | 4,030.00 | 0.1K |
| 11:14 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 0.0K |
| 11:18 | 4,030.00 | 4,035.00 | 4,030.00 | 4,035.00 | 0.1K |
| 11:37 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 11:43 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.1K |
| 11:44 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 1.0K |
| 11:46 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.2K |
| 11:50 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.3K |
| 12:01 | 3,985.00 | 3,985.00 | 3,960.00 | 3,960.00 | 6.9K |
| 12:02 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 12:03 | 3,975.00 | 4,010.00 | 3,975.00 | 4,010.00 | 0.2K |
| 12:07 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.1K |
| 12:08 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 12:09 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 12:12 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.1K |
| 12:13 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3.8K |
| 12:14 | 3,975.00 | 3,975.00 | 3,965.00 | 3,965.00 | 2.4K |
| 12:17 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 12:19 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 12:25 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.2K |
| 12:26 | 3,915.00 | 3,950.00 | 3,915.00 | 3,950.00 | 5.1K |
| 12:27 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 12:28 | 3,970.00 | 3,970.00 | 3,910.00 | 3,910.00 | 3.0K |
| 12:29 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 12:34 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.3K |
| 12:35 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 1.2K |
| 12:39 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 12:41 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 12:43 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.2K |
| 12:48 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 13:06 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 13:19 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 13:20 | 3,955.00 | 3,955.00 | 3,930.00 | 3,930.00 | 0.6K |
| 13:22 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 13:27 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.0K |
| 13:31 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 13:35 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.5K |
| 13:36 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.6K |
| 13:37 | 3,975.00 | 4,010.00 | 3,975.00 | 4,010.00 | 1.0K |
| 13:39 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 14:00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:02 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 14:06 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 14:08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:09 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.1K |
| 14:13 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.0K |
| 14:15 | 3,970.00 | 3,990.00 | 3,970.00 | 3,990.00 | 0.9K |
| 14:16 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 14:23 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 0.6K |
| 14:26 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 14:27 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 14:32 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 14:33 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 14:48 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.3K |
| 14:50 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 14:51 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 14:55 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.2K |
| 14:56 | 3,950.00 | 3,965.00 | 3,950.00 | 3,965.00 | 1.0K |
| 15:01 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.6K |
| 15:03 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.4K |
| 15:13 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 15:14 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 15:18 | 3,955.00 | 3,960.00 | 3,955.00 | 3,960.00 | 0.0K |
| 15:19 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 15:30 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.9K |
| 15:49 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |