4,468.90
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:07 | 4,624.20 | 4,624.20 | 4,624.20 | 4,624.20 | 0.3K |
| 09:16 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 0.0K |
| 09:17 | 4,386.00 | 4,386.00 | 4,351.00 | 4,351.00 | 0.0K |
| 09:18 | 4,365.00 | 4,367.00 | 4,365.00 | 4,367.00 | 0.1K |
| 09:19 | 4,367.00 | 4,367.00 | 4,367.00 | 4,367.00 | 0.0K |
| 09:20 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0K |
| 09:25 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.1K |
| 09:27 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.1K |
| 09:31 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 09:32 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 09:34 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 09:35 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.0K |
| 09:36 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 09:37 | 4,487.20 | 4,487.20 | 4,487.20 | 4,487.20 | 0.0K |
| 09:42 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:43 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 09:44 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 09:47 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:49 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:50 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:53 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:55 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:56 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:57 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:58 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 09:59 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 10:00 | 4,464.80 | 4,464.80 | 4,464.80 | 4,464.80 | 0.0K |
| 10:06 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 10:07 | 4,464.00 | 4,464.00 | 4,463.80 | 4,463.80 | 0.0K |
| 10:09 | 4,463.80 | 4,463.80 | 4,463.80 | 4,463.80 | 0.0K |
| 10:10 | 4,463.80 | 4,463.80 | 4,463.80 | 4,463.80 | 0.0K |
| 10:11 | 4,463.80 | 4,463.80 | 4,463.80 | 4,463.80 | 0.0K |
| 10:15 | 4,463.00 | 4,463.00 | 4,463.00 | 4,463.00 | 0.0K |
| 10:16 | 4,463.00 | 4,463.00 | 4,463.00 | 4,463.00 | 0.0K |
| 10:17 | 4,463.80 | 4,463.80 | 4,463.80 | 4,463.80 | 0.0K |
| 10:18 | 4,463.80 | 4,463.80 | 4,462.20 | 4,462.20 | 0.0K |
| 10:21 | 4,402.50 | 4,402.50 | 4,402.50 | 4,402.50 | 0.0K |
| 10:27 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:28 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:29 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:30 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:31 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:33 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 0.0K |
| 10:34 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 10:36 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:37 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:38 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:39 | 4,404.50 | 4,404.50 | 4,404.50 | 4,404.50 | 0.0K |
| 10:45 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:46 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:47 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:48 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:49 | 4,410.00 | 4,450.00 | 4,410.00 | 4,450.00 | 0.0K |
| 10:50 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:55 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:56 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:57 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:58 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 10:59 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 11:00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 11:01 | 4,427.80 | 4,427.80 | 4,427.80 | 4,427.80 | 0.0K |
| 11:02 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.1K |
| 11:04 | 4,427.80 | 4,427.80 | 4,427.80 | 4,427.80 | 0.0K |
| 11:05 | 4,427.80 | 4,427.80 | 4,427.80 | 4,427.80 | 0.0K |
| 11:07 | 4,400.00 | 4,450.00 | 4,400.00 | 4,450.00 | 0.0K |
| 11:10 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0K |
| 11:16 | 4,450.00 | 4,459.80 | 4,450.00 | 4,459.80 | 0.1K |
| 11:17 | 4,459.80 | 4,459.80 | 4,459.80 | 4,459.80 | 0.0K |
| 11:18 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:19 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:20 | 4,450.00 | 4,460.00 | 4,450.00 | 4,460.00 | 0.1K |
| 11:21 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 11:22 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:23 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:25 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:26 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 11:27 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:29 | 4,450.10 | 4,450.10 | 4,450.10 | 4,450.10 | 0.0K |
| 11:36 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:37 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:38 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:40 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:43 | 4,450.10 | 4,450.10 | 4,450.10 | 4,450.10 | 0.0K |
| 11:45 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:46 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:47 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:48 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:49 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:50 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:51 | 4,462.00 | 4,462.00 | 4,462.00 | 4,462.00 | 0.0K |
| 11:55 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:56 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:57 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:58 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.0K |
| 11:59 | 4,460.00 | 4,462.00 | 4,460.00 | 4,462.00 | 0.0K |
| 12:00 | 4,462.00 | 4,499.00 | 4,462.00 | 4,499.00 | 0.0K |
| 12:01 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:02 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:03 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:04 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 0.0K |
| 12:05 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:06 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:07 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:08 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:09 | 4,475.00 | 4,499.00 | 4,475.00 | 4,499.00 | 0.0K |
| 12:10 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 0.0K |
| 12:11 | 4,499.00 | 4,500.00 | 4,499.00 | 4,500.00 | 0.1K |
| 12:17 | 4,517.00 | 4,517.00 | 4,517.00 | 4,517.00 | 0.0K |
| 12:18 | 4,500.00 | 4,542.90 | 4,500.00 | 4,542.90 | 0.0K |
| 12:20 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 12:21 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 12:22 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 12:23 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 12:24 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 12:25 | 4,542.90 | 4,542.90 | 4,542.90 | 4,542.90 | 0.0K |
| 12:27 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.1K |
| 12:30 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 12:43 | 4,546.00 | 4,546.00 | 4,546.00 | 4,546.00 | 0.1K |
| 12:46 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.0K |
| 12:51 | 4,539.00 | 4,546.00 | 4,539.00 | 4,546.00 | 0.1K |
| 12:54 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 12:55 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 0.0K |
| 13:03 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 13:16 | 4,520.00 | 4,520.00 | 4,500.00 | 4,500.00 | 0.0K |
| 13:17 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.0K |
| 13:19 | 4,537.00 | 4,540.00 | 4,537.00 | 4,540.00 | 0.3K |
| 13:21 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 0.0K |
| 13:22 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:23 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:24 | 4,540.00 | 4,544.50 | 4,540.00 | 4,544.50 | 0.0K |
| 13:25 | 4,544.50 | 4,544.50 | 4,544.50 | 4,544.50 | 0.0K |
| 13:26 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:27 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:29 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:30 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:32 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:33 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:34 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:38 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:41 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:44 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.1K |
| 13:45 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:49 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:50 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:51 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:52 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 13:56 | 4,540.00 | 4,541.90 | 4,540.00 | 4,541.90 | 0.0K |
| 13:57 | 4,541.90 | 4,541.90 | 4,541.90 | 4,541.90 | 0.0K |
| 13:58 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.0K |
| 14:00 | 4,540.00 | 4,542.00 | 4,540.00 | 4,542.00 | 0.0K |
| 14:03 | 4,542.00 | 4,542.00 | 4,540.00 | 4,540.00 | 0.0K |
| 14:04 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 14:07 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 14:09 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.0K |
| 14:11 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.0K |
| 14:14 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.2K |
| 14:17 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 0.0K |
| 14:18 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0K |
| 14:22 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0K |
| 14:23 | 4,514.60 | 4,514.60 | 4,514.60 | 4,514.60 | 0.0K |
| 14:25 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0K |
| 14:29 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0K |
| 14:31 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0K |
| 14:33 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0K |
| 14:36 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.0K |
| 14:39 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0K |
| 14:40 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0K |
| 14:45 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 0.0K |
| 14:48 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 0.0K |
| 15:01 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0K |
| 15:03 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0K |
| 15:04 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 0.0K |
| 15:06 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:07 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:08 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:09 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:10 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:11 | 4,491.70 | 4,491.70 | 4,491.70 | 4,491.70 | 0.0K |
| 15:13 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:14 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:15 | 4,491.00 | 4,491.00 | 4,491.00 | 4,491.00 | 0.0K |
| 15:16 | 4,491.00 | 4,491.00 | 4,490.00 | 4,490.00 | 0.0K |
| 15:17 | 4,488.40 | 4,488.40 | 4,488.40 | 4,488.40 | 0.0K |
| 15:18 | 4,488.40 | 4,488.40 | 4,488.30 | 4,488.30 | 0.0K |
| 15:19 | 4,488.30 | 4,488.30 | 4,488.30 | 4,488.30 | 0.0K |
| 15:20 | 4,488.50 | 4,488.50 | 4,488.50 | 4,488.50 | 0.0K |
| 15:21 | 4,488.50 | 4,488.50 | 4,488.50 | 4,488.50 | 0.0K |
| 15:24 | 4,485.00 | 4,485.00 | 4,485.00 | 4,485.00 | 0.0K |
| 15:25 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0K |
| 15:26 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0K |
| 15:27 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0K |
| 15:28 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 0.0K |
| 15:29 | 4,487.50 | 4,487.50 | 4,487.50 | 4,487.50 | 0.0K |