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 | 3,455.00 | 3,455.00 | 3,370.00 | 3,370.00 | 0.5K |
| 09:01 | 3,450.00 | 3,470.00 | 3,395.00 | 3,400.00 | 0.1K |
| 09:02 | 3,400.00 | 3,400.00 | 3,260.00 | 3,385.00 | 0.6K |
| 09:05 | 3,260.00 | 3,345.00 | 3,250.00 | 3,345.00 | 0.2K |
| 09:08 | 3,205.00 | 3,225.00 | 3,200.00 | 3,225.00 | 1.1K |
| 09:11 | 3,220.00 | 3,225.00 | 3,220.00 | 3,225.00 | 0.2K |
| 09:12 | 3,225.00 | 3,330.00 | 3,225.00 | 3,330.00 | 2.8K |
| 09:15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 09:16 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 09:17 | 3,285.00 | 3,330.00 | 3,285.00 | 3,330.00 | 0.1K |
| 09:18 | 3,330.00 | 3,330.00 | 3,280.00 | 3,330.00 | 0.2K |
| 09:19 | 3,330.00 | 3,335.00 | 3,330.00 | 3,335.00 | 0.4K |
| 09:20 | 3,335.00 | 3,335.00 | 3,295.00 | 3,295.00 | 0.5K |
| 09:21 | 3,335.00 | 3,335.00 | 3,280.00 | 3,330.00 | 0.1K |
| 09:24 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 09:27 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.4K |
| 09:30 | 3,265.00 | 3,295.00 | 3,240.00 | 3,295.00 | 1.0K |
| 09:34 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 09:35 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.5K |
| 09:36 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 09:46 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 09:48 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 09:49 | 3,225.00 | 3,255.00 | 3,225.00 | 3,255.00 | 0.2K |
| 09:51 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 09:52 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.2K |
| 09:53 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 09:54 | 3,255.00 | 3,260.00 | 3,255.00 | 3,260.00 | 0.3K |
| 09:58 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 10:00 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 10:04 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 10:05 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 10:06 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:07 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 0.0K |
| 10:08 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 0.0K |
| 10:09 | 3,300.00 | 3,300.00 | 3,285.00 | 3,285.00 | 0.1K |
| 10:10 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:11 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 10:12 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 10:13 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:14 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 10:15 | 3,290.00 | 3,300.00 | 3,290.00 | 3,300.00 | 0.0K |
| 10:18 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:19 | 3,300.00 | 3,300.00 | 3,295.00 | 3,295.00 | 0.0K |
| 10:22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:27 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:28 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:36 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 10:46 | 3,285.00 | 3,285.00 | 3,280.00 | 3,280.00 | 1.1K |
| 10:51 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 10:58 | 3,260.00 | 3,260.00 | 3,255.00 | 3,255.00 | 0.3K |
| 10:59 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.9K |
| 11:06 | 3,265.00 | 3,280.00 | 3,265.00 | 3,280.00 | 0.0K |
| 11:09 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 1.3K |
| 11:10 | 3,245.00 | 3,245.00 | 3,245.00 | 3,245.00 | 0.3K |
| 11:11 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.8K |
| 11:12 | 3,235.00 | 3,240.00 | 3,230.00 | 3,240.00 | 0.3K |
| 11:13 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 11:14 | 3,230.00 | 3,230.00 | 3,225.00 | 3,225.00 | 0.5K |
| 11:16 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 11:19 | 3,215.00 | 3,215.00 | 3,190.00 | 3,195.00 | 3.2K |
| 11:20 | 3,140.00 | 3,150.00 | 3,140.00 | 3,150.00 | 0.8K |
| 11:21 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.5K |
| 11:27 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 11:31 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 11:33 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 11:34 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 11:35 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.1K |
| 11:41 | 3,220.00 | 3,220.00 | 3,195.00 | 3,195.00 | 0.0K |
| 11:43 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 11:48 | 3,220.00 | 3,220.00 | 3,185.00 | 3,185.00 | 0.9K |
| 11:49 | 3,175.00 | 3,175.00 | 3,170.00 | 3,175.00 | 1.5K |
| 11:53 | 3,175.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.5K |
| 11:54 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 11:59 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:08 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 0.8K |
| 12:09 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 12:13 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:15 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 12:18 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 12:21 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 12:22 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 12:23 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 12:31 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 12:36 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:37 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.3K |
| 12:39 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 12:40 | 3,175.00 | 3,175.00 | 3,150.00 | 3,150.00 | 0.8K |
| 12:43 | 3,150.00 | 3,150.00 | 3,145.00 | 3,145.00 | 1.2K |
| 12:44 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 12:45 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 12:47 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 12:48 | 3,145.00 | 3,145.00 | 3,140.00 | 3,140.00 | 0.3K |
| 12:51 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 12:52 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 12:56 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:01 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.9K |
| 13:07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 4.0K |
| 13:09 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:17 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.6K |
| 13:19 | 3,200.00 | 3,200.00 | 3,180.00 | 3,180.00 | 0.5K |
| 13:20 | 3,185.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.1K |
| 13:21 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 0.6K |
| 13:22 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 13:23 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 13:27 | 3,210.00 | 3,210.00 | 3,195.00 | 3,200.00 | 0.4K |
| 13:28 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:31 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 13:32 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 13:33 | 3,220.00 | 3,220.00 | 3,210.00 | 3,210.00 | 0.3K |
| 13:34 | 3,210.00 | 3,210.00 | 3,195.00 | 3,195.00 | 0.7K |
| 13:39 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:40 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 1.0K |
| 13:47 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 13:48 | 3,270.00 | 3,280.00 | 3,270.00 | 3,280.00 | 1.0K |
| 13:50 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 13:51 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.1K |
| 13:55 | 3,275.00 | 3,280.00 | 3,275.00 | 3,280.00 | 0.1K |
| 13:57 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.5K |
| 13:58 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 13:59 | 3,325.00 | 3,325.00 | 3,300.00 | 3,315.00 | 0.2K |
| 14:00 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 0.4K |
| 14:01 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:05 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:06 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.1K |
| 14:07 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 14:10 | 3,310.00 | 3,310.00 | 3,295.00 | 3,295.00 | 0.4K |
| 14:17 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 14:18 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 14:19 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 14:20 | 3,305.00 | 3,390.00 | 3,305.00 | 3,390.00 | 1.8K |
| 14:21 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.1K |
| 14:22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 14:23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4.0K |
| 14:25 | 3,435.00 | 3,440.00 | 3,420.00 | 3,420.00 | 1.7K |
| 14:26 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:27 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 14:28 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.6K |
| 14:29 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 14:30 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.5K |
| 14:31 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 14:32 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 14:35 | 3,345.00 | 3,390.00 | 3,345.00 | 3,390.00 | 0.0K |
| 14:41 | 3,385.00 | 3,395.00 | 3,385.00 | 3,395.00 | 0.3K |
| 14:42 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.2K |
| 14:43 | 3,400.00 | 3,415.00 | 3,400.00 | 3,415.00 | 0.1K |
| 14:46 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 14:47 | 3,405.00 | 3,410.00 | 3,400.00 | 3,405.00 | 0.3K |
| 14:48 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:49 | 3,405.00 | 3,415.00 | 3,405.00 | 3,415.00 | 0.1K |
| 14:52 | 3,395.00 | 3,405.00 | 3,365.00 | 3,365.00 | 0.2K |
| 14:57 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:58 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 0.0K |
| 14:59 | 3,400.00 | 3,400.00 | 3,370.00 | 3,370.00 | 0.0K |
| 15:02 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.0K |
| 15:04 | 3,405.00 | 3,415.00 | 3,405.00 | 3,415.00 | 0.1K |
| 15:05 | 3,395.00 | 3,410.00 | 3,395.00 | 3,410.00 | 0.0K |
| 15:06 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 15:10 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:12 | 3,405.00 | 3,415.00 | 3,405.00 | 3,415.00 | 0.2K |
| 15:13 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 15:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 15:16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:17 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:19 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.0K |
| 15:29 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 1.0K |