2,134.98
最后更新: 2025-10-06
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
01:00 | 1,458.34 | 1,458.38 | 1,458.23 | 1,458.36 | 0.0K |
01:05 | 1,458.37 | 1,458.50 | 1,458.17 | 1,458.24 | 0.0K |
01:10 | 1,458.24 | 1,458.30 | 1,458.16 | 1,458.29 | 0.0K |
01:15 | 1,458.22 | 1,458.48 | 1,458.21 | 1,458.48 | 0.0K |
01:20 | 1,458.43 | 1,458.58 | 1,458.42 | 1,458.58 | 0.0K |
01:25 | 1,458.58 | 1,458.67 | 1,458.56 | 1,458.67 | 0.0K |
01:30 | 1,458.68 | 1,458.94 | 1,458.68 | 1,458.90 | 0.0K |
01:35 | 1,458.93 | 1,459.11 | 1,458.92 | 1,459.11 | 0.0K |
01:40 | 1,459.11 | 1,459.11 | 1,459.00 | 1,459.01 | 0.0K |
01:45 | 1,459.00 | 1,459.01 | 1,459.00 | 1,459.01 | 0.0K |
01:55 | 1,458.91 | 1,458.96 | 1,458.91 | 1,458.96 | 0.0K |
02:00 | 1,458.96 | 1,458.96 | 1,458.64 | 1,458.92 | 0.0K |
02:05 | 1,458.92 | 1,459.27 | 1,458.46 | 1,459.06 | 0.0K |
02:10 | 1,459.07 | 1,459.07 | 1,458.33 | 1,458.58 | 0.0K |
02:15 | 1,458.60 | 1,458.71 | 1,458.60 | 1,458.63 | 0.0K |
02:20 | 1,458.63 | 1,458.96 | 1,458.63 | 1,458.93 | 0.0K |
02:25 | 1,458.92 | 1,459.48 | 1,458.92 | 1,459.41 | 0.0K |
02:30 | 1,459.31 | 1,459.56 | 1,459.22 | 1,459.49 | 0.0K |
02:35 | 1,459.56 | 1,459.56 | 1,459.25 | 1,459.49 | 0.0K |
02:40 | 1,459.48 | 1,459.51 | 1,459.41 | 1,459.46 | 0.0K |
02:45 | 1,459.46 | 1,459.47 | 1,459.39 | 1,459.39 | 0.0K |
02:50 | 1,459.39 | 1,459.45 | 1,459.22 | 1,459.22 | 0.0K |
02:55 | 1,459.23 | 1,459.61 | 1,459.23 | 1,459.42 | 0.0K |
03:00 | 1,459.43 | 1,459.59 | 1,459.35 | 1,459.40 | 0.0K |
03:05 | 1,459.30 | 1,459.36 | 1,459.25 | 1,459.36 | 0.0K |
03:10 | 1,459.36 | 1,459.46 | 1,459.10 | 1,459.15 | 0.0K |
03:15 | 1,459.15 | 1,459.37 | 1,459.15 | 1,459.31 | 0.0K |
03:20 | 1,459.30 | 1,459.35 | 1,459.00 | 1,459.07 | 0.0K |
03:25 | 1,459.08 | 1,459.41 | 1,459.08 | 1,459.41 | 0.0K |
03:30 | 1,459.34 | 1,459.46 | 1,459.34 | 1,459.46 | 0.0K |
03:35 | 1,459.46 | 1,459.47 | 1,459.17 | 1,459.33 | 0.0K |
03:40 | 1,459.33 | 1,459.47 | 1,459.32 | 1,459.47 | 0.0K |
03:45 | 1,459.47 | 1,459.47 | 1,459.22 | 1,459.27 | 0.0K |
03:50 | 1,459.27 | 1,459.44 | 1,459.12 | 1,459.29 | 0.0K |
03:55 | 1,459.29 | 1,459.47 | 1,459.11 | 1,459.11 | 0.0K |
04:10 | 1,459.30 | 1,459.47 | 1,459.30 | 1,459.46 | 0.0K |
04:15 | 1,459.46 | 1,459.52 | 1,459.27 | 1,459.33 | 0.0K |
04:20 | 1,459.33 | 1,459.51 | 1,459.33 | 1,459.39 | 0.0K |
04:25 | 1,459.34 | 1,459.34 | 1,459.26 | 1,459.27 | 0.0K |
04:30 | 1,459.40 | 1,459.65 | 1,459.34 | 1,459.42 | 0.0K |
04:35 | 1,459.42 | 1,459.66 | 1,459.37 | 1,459.60 | 0.0K |
04:40 | 1,459.66 | 1,459.66 | 1,459.43 | 1,459.49 | 0.0K |
04:45 | 1,459.49 | 1,459.55 | 1,459.49 | 1,459.55 | 0.0K |
05:00 | 1,459.44 | 1,459.44 | 1,459.43 | 1,459.44 | 0.0K |
05:05 | 1,459.44 | 1,459.65 | 1,459.44 | 1,459.56 | 0.0K |
05:10 | 1,459.56 | 1,459.73 | 1,459.56 | 1,459.60 | 0.0K |
05:15 | 1,459.51 | 1,459.56 | 1,459.50 | 1,459.50 | 0.0K |
05:20 | 1,459.50 | 1,459.66 | 1,459.50 | 1,459.57 | 0.0K |
05:25 | 1,459.51 | 1,459.66 | 1,459.51 | 1,459.59 | 0.0K |
05:30 | 1,459.59 | 1,459.81 | 1,459.59 | 1,459.72 | 0.0K |
05:35 | 1,459.72 | 1,459.88 | 1,459.57 | 1,459.57 | 0.0K |
05:40 | 1,459.74 | 1,459.74 | 1,459.56 | 1,459.57 | 0.0K |
05:45 | 1,459.57 | 1,459.64 | 1,459.55 | 1,459.64 | 0.0K |
05:50 | 1,459.80 | 1,459.80 | 1,459.60 | 1,459.69 | 0.0K |
05:55 | 1,459.85 | 1,459.91 | 1,459.55 | 1,459.64 | 0.0K |
06:00 | 1,460.04 | 1,460.16 | 1,460.00 | 1,460.16 | 0.0K |
06:05 | 1,460.16 | 1,460.20 | 1,459.99 | 1,459.99 | 0.0K |
06:10 | 1,460.00 | 1,460.07 | 1,459.51 | 1,459.51 | 0.0K |
06:15 | 1,459.51 | 1,459.51 | 1,459.32 | 1,459.33 | 0.0K |
06:20 | 1,459.33 | 1,459.55 | 1,459.33 | 1,459.51 | 0.0K |
06:55 | 1,459.24 | 1,459.24 | 1,459.24 | 1,459.24 | 0.0K |
07:00 | 1,459.25 | 1,459.25 | 1,458.93 | 1,459.10 | 0.0K |
07:05 | 1,459.09 | 1,459.49 | 1,459.09 | 1,459.34 | 0.0K |
07:10 | 1,459.26 | 1,459.26 | 1,458.93 | 1,459.17 | 0.0K |
07:15 | 1,459.17 | 1,459.37 | 1,459.17 | 1,459.36 | 0.0K |
07:20 | 1,459.36 | 1,459.36 | 1,459.23 | 1,459.30 | 0.0K |
07:25 | 1,459.37 | 1,459.59 | 1,459.36 | 1,459.43 | 0.0K |
07:30 | 1,459.50 | 1,459.52 | 1,459.47 | 1,459.51 | 0.0K |
07:35 | 1,459.51 | 1,459.51 | 1,459.32 | 1,459.32 | 0.0K |
07:40 | 1,459.33 | 1,459.48 | 1,459.32 | 1,459.44 | 0.0K |
07:45 | 1,459.44 | 1,459.45 | 1,459.32 | 1,459.33 | 0.0K |
07:50 | 1,459.33 | 1,459.33 | 1,459.27 | 1,459.29 | 0.0K |
07:55 | 1,459.29 | 1,459.30 | 1,459.23 | 1,459.23 | 0.0K |
08:10 | 1,459.46 | 1,459.46 | 1,459.45 | 1,459.45 | 0.0K |
08:15 | 1,459.46 | 1,459.46 | 1,459.07 | 1,459.07 | 0.0K |
08:20 | 1,459.07 | 1,459.08 | 1,459.05 | 1,459.08 | 0.0K |
08:25 | 1,459.08 | 1,459.08 | 1,458.79 | 1,458.80 | 0.0K |
08:30 | 1,458.80 | 1,458.90 | 1,458.55 | 1,458.75 | 0.0K |
08:35 | 1,458.76 | 1,458.96 | 1,458.75 | 1,458.83 | 0.0K |
08:40 | 1,458.83 | 1,458.83 | 1,458.65 | 1,458.67 | 0.0K |
08:45 | 1,458.68 | 1,458.69 | 1,458.67 | 1,458.69 | 0.0K |
09:10 | 1,458.43 | 1,458.82 | 1,458.43 | 1,458.81 | 0.0K |
09:15 | 1,458.81 | 1,458.82 | 1,458.79 | 1,458.82 | 0.0K |
09:20 | 1,458.80 | 1,459.08 | 1,458.80 | 1,459.07 | 0.0K |
09:25 | 1,459.08 | 1,459.08 | 1,459.05 | 1,459.06 | 0.0K |
09:30 | 1,459.05 | 1,459.07 | 1,459.05 | 1,459.06 | 0.0K |
09:45 | 1,458.91 | 1,458.92 | 1,458.91 | 1,458.92 | 0.0K |
09:50 | 1,458.92 | 1,458.98 | 1,458.91 | 1,458.97 | 0.0K |
09:55 | 1,458.97 | 1,458.97 | 1,458.87 | 1,458.91 | 0.0K |
10:00 | 1,458.91 | 1,458.93 | 1,458.66 | 1,458.66 | 0.0K |
10:05 | 1,458.84 | 1,458.84 | 1,458.55 | 1,458.55 | 0.0K |
10:10 | 1,458.24 | 1,458.24 | 1,458.24 | 1,458.24 | 0.0K |
10:20 | 1,456.53 | 1,456.53 | 1,456.46 | 1,456.46 | 0.0K |
10:25 | 1,456.46 | 1,456.57 | 1,456.46 | 1,456.55 | 0.0K |
10:30 | 1,456.56 | 1,456.56 | 1,455.97 | 1,455.97 | 0.0K |
10:35 | 1,455.97 | 1,456.27 | 1,455.97 | 1,456.02 | 0.0K |
10:40 | 1,456.02 | 1,456.19 | 1,455.54 | 1,456.19 | 0.0K |
10:45 | 1,456.19 | 1,456.32 | 1,455.80 | 1,455.80 | 0.0K |
10:50 | 1,455.79 | 1,455.80 | 1,454.58 | 1,454.58 | 0.0K |
10:55 | 1,454.40 | 1,454.41 | 1,454.16 | 1,454.27 | 0.0K |
11:10 | 1,451.07 | 1,451.07 | 1,451.07 | 1,451.07 | 0.0K |
11:15 | 1,451.07 | 1,451.27 | 1,451.07 | 1,451.26 | 0.0K |
11:20 | 1,451.26 | 1,451.28 | 1,450.95 | 1,450.98 | 0.0K |
11:45 | 1,450.97 | 1,450.98 | 1,450.97 | 1,450.98 | 0.0K |
11:50 | 1,450.98 | 1,450.98 | 1,450.72 | 1,450.94 | 0.0K |
11:55 | 1,450.94 | 1,450.99 | 1,450.93 | 1,450.98 | 0.0K |
12:00 | 1,451.04 | 1,451.05 | 1,450.71 | 1,450.72 | 0.0K |
12:05 | 1,450.72 | 1,450.74 | 1,450.49 | 1,450.49 | 0.0K |
12:10 | 1,450.50 | 1,450.79 | 1,450.50 | 1,450.79 | 0.0K |
12:15 | 1,450.79 | 1,450.79 | 1,450.48 | 1,450.49 | 0.0K |
12:20 | 1,450.50 | 1,450.50 | 1,449.84 | 1,450.18 | 0.0K |
12:50 | 1,450.32 | 1,450.41 | 1,450.32 | 1,450.41 | 0.0K |
12:55 | 1,450.41 | 1,450.41 | 1,450.34 | 1,450.38 | 0.0K |
13:00 | 1,450.21 | 1,460.74 | 1,449.78 | 1,458.78 | 0.0K |
13:05 | 1,458.32 | 1,458.32 | 1,455.72 | 1,455.72 | 0.0K |
13:10 | 1,455.53 | 1,458.10 | 1,455.53 | 1,458.10 | 0.0K |
13:15 | 1,458.10 | 1,459.91 | 1,458.10 | 1,459.91 | 0.0K |
13:20 | 1,460.09 | 1,460.26 | 1,459.21 | 1,460.26 | 0.0K |
13:25 | 1,460.10 | 1,461.70 | 1,459.79 | 1,461.24 | 0.0K |
13:30 | 1,461.49 | 1,461.72 | 1,459.72 | 1,460.87 | 0.0K |
13:35 | 1,460.65 | 1,460.70 | 1,459.58 | 1,459.58 | 0.0K |
13:40 | 1,459.79 | 1,462.32 | 1,459.65 | 1,461.97 | 0.0K |
13:45 | 1,461.94 | 1,463.05 | 1,461.94 | 1,462.01 | 0.0K |
13:50 | 1,462.07 | 1,463.43 | 1,462.07 | 1,463.38 | 0.0K |
13:55 | 1,463.38 | 1,464.36 | 1,462.61 | 1,462.72 | 0.0K |
14:00 | 1,463.03 | 1,463.03 | 1,461.23 | 1,461.23 | 0.0K |
14:05 | 1,461.73 | 1,464.08 | 1,461.73 | 1,461.77 | 0.0K |
14:10 | 1,462.67 | 1,463.82 | 1,460.12 | 1,460.34 | 0.0K |
14:15 | 1,462.06 | 1,462.27 | 1,460.12 | 1,460.86 | 0.0K |
14:20 | 1,460.68 | 1,464.86 | 1,459.55 | 1,464.86 | 0.0K |
14:25 | 1,464.75 | 1,465.70 | 1,464.02 | 1,464.95 | 0.0K |
14:30 | 1,464.62 | 1,470.55 | 1,463.14 | 1,470.15 | 0.0K |
14:35 | 1,472.18 | 1,475.26 | 1,471.64 | 1,475.26 | 0.0K |
14:40 | 1,476.56 | 1,477.48 | 1,473.59 | 1,474.30 | 0.0K |
14:45 | 1,475.13 | 1,475.13 | 1,469.84 | 1,472.38 | 0.0K |
14:50 | 1,472.22 | 1,472.22 | 1,469.01 | 1,470.63 | 0.0K |
14:55 | 1,471.42 | 1,471.88 | 1,468.38 | 1,469.44 | 0.0K |
15:00 | 1,469.73 | 1,472.27 | 1,469.73 | 1,470.46 | 0.0K |
15:05 | 1,470.68 | 1,474.35 | 1,470.68 | 1,473.62 | 0.0K |
15:10 | 1,472.28 | 1,472.88 | 1,470.93 | 1,471.16 | 0.0K |
15:15 | 1,471.20 | 1,472.71 | 1,470.78 | 1,472.02 | 0.0K |
15:20 | 1,471.37 | 1,472.22 | 1,469.76 | 1,469.76 | 0.0K |
15:25 | 1,469.49 | 1,470.64 | 1,468.93 | 1,470.64 | 0.0K |
15:30 | 1,467.90 | 1,468.72 | 1,464.26 | 1,466.17 | 0.0K |
15:35 | 1,466.78 | 1,468.41 | 1,466.36 | 1,466.74 | 0.0K |
15:40 | 1,467.26 | 1,467.40 | 1,465.10 | 1,465.39 | 0.0K |
15:45 | 1,464.88 | 1,466.26 | 1,463.16 | 1,465.49 | 0.0K |
15:50 | 1,465.35 | 1,465.95 | 1,464.26 | 1,464.65 | 0.0K |
15:55 | 1,465.06 | 1,465.06 | 1,461.71 | 1,461.71 | 0.0K |
16:10 | 1,458.21 | 1,461.05 | 1,458.21 | 1,461.05 | 0.0K |
16:15 | 1,460.89 | 1,461.47 | 1,460.13 | 1,460.94 | 0.0K |
16:20 | 1,461.25 | 1,463.17 | 1,461.20 | 1,461.32 | 0.0K |
16:25 | 1,461.37 | 1,461.68 | 1,458.80 | 1,459.18 | 0.0K |
16:30 | 1,459.12 | 1,459.90 | 1,457.03 | 1,457.19 | 0.0K |
16:35 | 1,456.89 | 1,456.89 | 1,454.24 | 1,456.00 | 0.0K |
16:40 | 1,455.67 | 1,455.98 | 1,454.66 | 1,455.40 | 0.0K |
16:45 | 1,455.06 | 1,455.06 | 1,454.23 | 1,454.23 | 0.0K |
17:00 | 1,449.58 | 1,450.67 | 1,449.58 | 1,450.60 | 0.0K |
17:05 | 1,450.64 | 1,451.52 | 1,447.73 | 1,447.73 | 0.0K |
17:10 | 1,445.29 | 1,445.83 | 1,441.87 | 1,441.91 | 0.0K |
17:15 | 1,441.55 | 1,444.96 | 1,441.55 | 1,444.96 | 0.0K |
17:20 | 1,444.55 | 1,445.02 | 1,443.56 | 1,445.02 | 0.0K |
17:25 | 1,445.23 | 1,447.74 | 1,444.76 | 1,446.51 | 0.0K |
17:30 | 1,446.18 | 1,446.71 | 1,444.83 | 1,444.83 | 0.0K |
17:35 | 1,445.00 | 1,445.09 | 1,443.60 | 1,443.89 | 0.0K |
17:40 | 1,444.04 | 1,444.61 | 1,443.69 | 1,444.48 | 0.0K |
17:45 | 1,444.57 | 1,445.07 | 1,442.61 | 1,442.77 | 0.0K |
17:50 | 1,442.06 | 1,444.32 | 1,442.06 | 1,443.31 | 0.0K |
17:55 | 1,443.78 | 1,453.60 | 1,443.78 | 1,450.68 | 0.0K |
18:00 | 1,449.94 | 1,457.08 | 1,449.94 | 1,454.56 | 0.0K |
18:05 | 1,455.02 | 1,457.75 | 1,454.69 | 1,456.46 | 0.0K |
18:10 | 1,456.73 | 1,459.79 | 1,456.73 | 1,459.79 | 0.0K |
18:20 | 1,455.15 | 1,456.58 | 1,455.15 | 1,456.58 | 0.0K |
18:25 | 1,456.76 | 1,456.76 | 1,453.52 | 1,453.87 | 0.0K |
18:30 | 1,453.94 | 1,455.30 | 1,453.94 | 1,454.81 | 0.0K |
18:35 | 1,455.36 | 1,455.81 | 1,453.68 | 1,453.68 | 0.0K |
18:40 | 1,453.67 | 1,458.13 | 1,452.97 | 1,458.13 | 0.0K |
18:45 | 1,458.34 | 1,459.35 | 1,457.48 | 1,457.48 | 0.0K |
18:50 | 1,457.07 | 1,457.91 | 1,456.82 | 1,457.03 | 0.0K |
18:55 | 1,456.81 | 1,456.81 | 1,455.07 | 1,456.24 | 0.0K |
19:00 | 1,455.89 | 1,457.06 | 1,455.78 | 1,455.88 | 0.0K |
19:05 | 1,456.07 | 1,456.89 | 1,455.71 | 1,456.73 | 0.0K |
19:10 | 1,456.61 | 1,456.67 | 1,456.27 | 1,456.67 | 0.0K |
19:20 | 1,455.62 | 1,455.80 | 1,455.34 | 1,455.51 | 0.0K |
19:25 | 1,455.57 | 1,456.16 | 1,455.16 | 1,455.88 | 0.0K |
19:30 | 1,455.66 | 1,455.97 | 1,454.94 | 1,455.17 | 0.0K |
19:35 | 1,455.23 | 1,456.09 | 1,454.74 | 1,454.74 | 0.0K |
19:40 | 1,454.76 | 1,458.20 | 1,454.76 | 1,456.64 | 0.0K |
19:45 | 1,456.22 | 1,456.96 | 1,454.63 | 1,454.74 | 0.0K |
19:50 | 1,454.51 | 1,457.23 | 1,454.24 | 1,456.72 | 0.0K |
19:55 | 1,457.04 | 1,458.49 | 1,457.04 | 1,457.85 | 0.0K |
20:00 | 1,457.64 | 1,459.29 | 1,457.33 | 1,458.96 | 0.0K |
20:05 | 1,458.46 | 1,458.75 | 1,457.91 | 1,458.28 | 0.0K |
20:10 | 1,458.21 | 1,461.07 | 1,458.21 | 1,460.31 | 0.0K |
20:15 | 1,460.68 | 1,463.02 | 1,460.53 | 1,462.51 | 0.0K |
20:20 | 1,463.24 | 1,463.67 | 1,462.45 | 1,462.63 | 0.0K |
20:35 | 1,459.95 | 1,459.98 | 1,459.04 | 1,459.98 | 0.0K |
20:40 | 1,459.35 | 1,460.88 | 1,459.35 | 1,460.16 | 0.0K |
20:45 | 1,459.88 | 1,459.88 | 1,456.94 | 1,458.07 | 0.0K |
20:50 | 1,458.21 | 1,459.76 | 1,458.21 | 1,459.11 | 0.0K |
20:55 | 1,458.94 | 1,461.72 | 1,458.94 | 1,461.43 | 0.0K |
21:00 | 1,461.56 | 1,464.02 | 1,461.49 | 1,463.80 | 0.0K |
21:05 | 1,463.99 | 1,463.99 | 1,463.22 | 1,463.72 | 0.0K |
21:10 | 1,463.29 | 1,463.57 | 1,461.10 | 1,462.24 | 0.0K |
21:15 | 1,461.95 | 1,462.51 | 1,461.86 | 1,462.51 | 0.0K |
21:20 | 1,461.84 | 1,464.82 | 1,461.84 | 1,464.14 | 0.0K |
21:25 | 1,464.12 | 1,464.63 | 1,460.96 | 1,461.86 | 0.0K |
21:30 | 1,462.07 | 1,462.25 | 1,460.91 | 1,461.16 | 0.0K |
22:10 | 1,463.78 | 1,463.78 | 1,463.59 | 1,463.59 | 0.0K |
22:15 | 1,463.59 | 1,463.59 | 1,463.57 | 1,463.57 | 0.0K |
22:20 | 1,463.56 | 1,463.58 | 1,463.56 | 1,463.57 | 0.0K |
22:25 | 1,463.58 | 1,463.58 | 1,458.08 | 1,458.23 | 0.0K |
22:30 | 1,463.68 | 1,463.68 | 1,463.58 | 1,463.58 | 0.0K |
22:35 | 1,463.58 | 1,463.58 | 1,463.58 | 1,463.58 | 0.0K |
22:40 | 1,463.58 | 1,463.59 | 1,463.51 | 1,463.51 | 0.0K |
22:45 | 1,463.50 | 1,463.72 | 1,455.06 | 1,455.06 | 0.0K |