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 |
|---|---|---|---|---|---|
| 09:01 | 3,935.00 | 3,955.00 | 3,920.00 | 3,955.00 | 0.4K |
| 09:02 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.5K |
| 09:03 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.3K |
| 09:04 | 3,955.00 | 3,955.00 | 3,900.00 | 3,900.00 | 0.5K |
| 09:05 | 3,890.00 | 3,930.00 | 3,890.00 | 3,930.00 | 0.2K |
| 09:08 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 09:09 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.8K |
| 09:10 | 3,910.00 | 3,910.00 | 3,885.00 | 3,905.00 | 0.0K |
| 09:13 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 0.0K |
| 09:16 | 3,865.00 | 3,865.00 | 3,840.00 | 3,840.00 | 2.2K |
| 09:17 | 3,840.00 | 3,840.00 | 3,805.00 | 3,805.00 | 1.6K |
| 09:18 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 09:19 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 7.0K |
| 09:20 | 3,815.00 | 3,820.00 | 3,815.00 | 3,820.00 | 0.0K |
| 09:23 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 7.2K |
| 09:25 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.2K |
| 09:27 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.6K |
| 09:28 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 0.9K |
| 09:29 | 3,830.00 | 3,845.00 | 3,830.00 | 3,845.00 | 0.1K |
| 09:30 | 3,835.00 | 3,835.00 | 3,810.00 | 3,810.00 | 0.1K |
| 09:31 | 3,800.00 | 3,835.00 | 3,800.00 | 3,835.00 | 10.4K |
| 09:32 | 3,810.00 | 3,880.00 | 3,810.00 | 3,880.00 | 1.0K |
| 09:34 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.3K |
| 09:36 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 09:38 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:39 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.0K |
| 09:45 | 3,815.00 | 3,815.00 | 3,800.00 | 3,800.00 | 0.4K |
| 09:46 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:47 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 1.1K |
| 09:48 | 3,805.00 | 3,825.00 | 3,805.00 | 3,825.00 | 0.1K |
| 09:50 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 5.3K |
| 09:54 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.2K |
| 09:56 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 09:57 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 09:58 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.0K |
| 10:01 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 10:02 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.0K |
| 10:05 | 3,880.00 | 3,885.00 | 3,880.00 | 3,885.00 | 1.6K |
| 10:06 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.1K |
| 10:08 | 3,925.00 | 3,940.00 | 3,925.00 | 3,940.00 | 0.0K |
| 10:13 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.1K |
| 10:14 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.5K |
| 10:15 | 3,895.00 | 3,895.00 | 3,880.00 | 3,880.00 | 1.3K |
| 10:16 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.3K |
| 10:17 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 10:29 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.5K |
| 10:31 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.5K |
| 10:34 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.2K |
| 10:35 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.3K |
| 10:38 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 10:42 | 3,910.00 | 3,910.00 | 3,900.00 | 3,900.00 | 1.0K |
| 10:44 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.4K |
| 10:45 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 10:46 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 0.7K |
| 10:48 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 1.0K |
| 10:49 | 3,860.00 | 3,860.00 | 3,835.00 | 3,835.00 | 0.2K |
| 10:50 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.8K |
| 10:51 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.1K |
| 10:53 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 0.3K |
| 10:56 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 10:58 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 0.0K |
| 10:59 | 3,845.00 | 3,845.00 | 3,840.00 | 3,840.00 | 0.1K |
| 11:00 | 3,870.00 | 3,870.00 | 3,830.00 | 3,830.00 | 0.0K |
| 11:09 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.9K |
| 11:11 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 0.0K |
| 11:17 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 11:20 | 3,825.00 | 3,825.00 | 3,800.00 | 3,800.00 | 0.5K |
| 11:21 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 1.0K |
| 11:23 | 3,795.00 | 3,795.00 | 3,775.00 | 3,775.00 | 0.3K |
| 11:29 | 3,770.00 | 3,770.00 | 3,755.00 | 3,755.00 | 0.9K |
| 11:33 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 11:39 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:41 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:45 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:46 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:47 | 3,775.00 | 3,780.00 | 3,775.00 | 3,780.00 | 0.1K |
| 11:48 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 0.5K |
| 11:50 | 3,775.00 | 3,775.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:51 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 11:57 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 11:59 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:09 | 3,775.00 | 3,775.00 | 3,760.00 | 3,760.00 | 0.1K |
| 12:10 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 12:19 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 0.8K |
| 12:25 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 12:27 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 12:28 | 3,790.00 | 3,805.00 | 3,790.00 | 3,805.00 | 0.2K |
| 12:29 | 3,805.00 | 3,810.00 | 3,800.00 | 3,805.00 | 0.3K |
| 12:30 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 12:32 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 0.0K |
| 12:34 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 12:38 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:42 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:48 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 12:49 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 12:52 | 3,760.00 | 3,785.00 | 3,760.00 | 3,785.00 | 0.1K |
| 12:53 | 3,785.00 | 3,785.00 | 3,760.00 | 3,760.00 | 0.1K |
| 13:00 | 3,780.00 | 3,800.00 | 3,780.00 | 3,800.00 | 0.5K |
| 13:02 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 13:06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 13:13 | 3,775.00 | 3,775.00 | 3,770.00 | 3,770.00 | 0.8K |
| 13:14 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:16 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:17 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:18 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:23 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:26 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 13:29 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:40 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:41 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 13:42 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.4K |
| 13:51 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:52 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:53 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 0.2K |
| 13:59 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:07 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 14:09 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:10 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 14:15 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.9K |
| 14:23 | 3,815.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.1K |
| 14:24 | 3,810.00 | 3,820.00 | 3,810.00 | 3,820.00 | 0.0K |
| 14:28 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 14:29 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:33 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:37 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 14:38 | 3,770.00 | 3,770.00 | 3,715.00 | 3,715.00 | 4.6K |
| 14:40 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 14:42 | 3,725.00 | 3,725.00 | 3,645.00 | 3,645.00 | 6.7K |
| 14:44 | 3,700.00 | 3,745.00 | 3,700.00 | 3,745.00 | 1.2K |
| 14:45 | 3,760.00 | 3,785.00 | 3,760.00 | 3,785.00 | 0.2K |
| 14:46 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 14:48 | 3,650.00 | 3,735.00 | 3,650.00 | 3,735.00 | 6.1K |
| 14:49 | 3,725.00 | 3,740.00 | 3,725.00 | 3,740.00 | 1.1K |
| 14:50 | 3,740.00 | 3,740.00 | 3,715.00 | 3,740.00 | 0.2K |
| 14:51 | 3,730.00 | 3,745.00 | 3,730.00 | 3,745.00 | 0.6K |
| 14:52 | 3,720.00 | 3,770.00 | 3,720.00 | 3,770.00 | 0.1K |
| 14:53 | 3,730.00 | 3,755.00 | 3,730.00 | 3,755.00 | 0.0K |
| 14:55 | 3,710.00 | 3,735.00 | 3,710.00 | 3,735.00 | 0.2K |
| 14:56 | 3,715.00 | 3,735.00 | 3,705.00 | 3,735.00 | 0.5K |
| 14:57 | 3,695.00 | 3,695.00 | 3,650.00 | 3,685.00 | 6.5K |
| 14:58 | 3,635.00 | 3,695.00 | 3,635.00 | 3,640.00 | 0.8K |
| 14:59 | 3,645.00 | 3,665.00 | 3,625.00 | 3,625.00 | 0.6K |
| 15:00 | 3,630.00 | 3,635.00 | 3,605.00 | 3,605.00 | 4.0K |
| 15:01 | 3,600.00 | 3,620.00 | 3,565.00 | 3,565.00 | 2.3K |
| 15:02 | 3,595.00 | 3,610.00 | 3,595.00 | 3,610.00 | 0.2K |
| 15:03 | 3,605.00 | 3,630.00 | 3,605.00 | 3,630.00 | 2.3K |
| 15:04 | 3,635.00 | 3,640.00 | 3,630.00 | 3,640.00 | 0.1K |
| 15:05 | 3,640.00 | 3,660.00 | 3,640.00 | 3,660.00 | 6.1K |
| 15:06 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 15:07 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 15:08 | 3,655.00 | 3,660.00 | 3,655.00 | 3,660.00 | 0.1K |
| 15:09 | 3,660.00 | 3,725.00 | 3,660.00 | 3,725.00 | 1.7K |
| 15:10 | 3,655.00 | 3,720.00 | 3,655.00 | 3,715.00 | 0.2K |
| 15:11 | 3,715.00 | 3,720.00 | 3,715.00 | 3,720.00 | 0.0K |
| 15:12 | 3,710.00 | 3,720.00 | 3,710.00 | 3,720.00 | 0.1K |
| 15:13 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 15:16 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.3K |
| 15:30 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.1K |
| 15:49 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |