3,208.00
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 2,385.78 | 2,388.56 | 2,378.34 | 2,386.10 | 0.2K |
| 08:01 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 08:04 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.7K |
| 08:05 | 2,378.72 | 2,378.72 | 2,378.72 | 2,378.72 | 0.1K |
| 08:10 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.4K |
| 08:18 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.3K |
| 08:19 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.0K |
| 08:21 | 2,382.07 | 2,386.00 | 2,380.00 | 2,386.00 | 0.1K |
| 08:23 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.0K |
| 08:28 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 08:29 | 2,384.00 | 2,384.00 | 2,372.00 | 2,372.00 | 0.6K |
| 08:30 | 2,374.00 | 2,374.00 | 2,371.10 | 2,371.10 | 0.3K |
| 08:32 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 08:33 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 08:34 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 08:38 | 2,370.64 | 2,370.64 | 2,370.64 | 2,370.64 | 0.3K |
| 08:39 | 2,376.00 | 2,376.00 | 2,372.00 | 2,372.00 | 0.2K |
| 08:40 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 08:43 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 08:44 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 08:45 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.4K |
| 08:46 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 08:47 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 08:48 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 08:50 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 08:55 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 08:57 | 2,376.84 | 2,376.84 | 2,376.84 | 2,376.84 | 0.3K |
| 09:00 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 09:02 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 09:04 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 09:08 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 09:17 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 09:18 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.6K |
| 09:20 | 2,372.00 | 2,374.00 | 2,370.00 | 2,374.00 | 0.2K |
| 09:26 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:32 | 2,370.00 | 2,374.00 | 2,370.00 | 2,374.00 | 0.0K |
| 09:33 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:36 | 2,370.00 | 2,374.00 | 2,370.00 | 2,374.00 | 0.0K |
| 09:39 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 09:40 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:42 | 2,370.00 | 2,370.00 | 2,364.00 | 2,364.00 | 0.8K |
| 09:47 | 2,364.00 | 2,368.00 | 2,364.00 | 2,368.00 | 0.0K |
| 09:49 | 2,364.00 | 2,368.00 | 2,364.00 | 2,368.00 | 0.0K |
| 09:52 | 2,365.32 | 2,365.32 | 2,365.32 | 2,365.32 | 0.0K |
| 09:55 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 09:56 | 2,364.00 | 2,365.32 | 2,364.00 | 2,365.32 | 0.3K |
| 09:58 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 10:02 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 10:03 | 2,365.03 | 2,368.00 | 2,365.03 | 2,368.00 | 0.4K |
| 10:06 | 2,366.15 | 2,366.15 | 2,366.15 | 2,366.15 | 0.4K |
| 10:10 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 10:15 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 10:16 | 2,366.00 | 2,366.00 | 2,365.32 | 2,365.32 | 0.9K |
| 10:17 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 10:20 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 10:24 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 10:25 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 10:29 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.6K |
| 10:32 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 10:38 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.6K |
| 10:41 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 10:43 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 10:46 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 10:56 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 11:01 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 11:02 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 11:07 | 2,366.61 | 2,366.61 | 2,366.00 | 2,366.00 | 1.2K |
| 11:08 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 11:12 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.1K |
| 11:17 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 11:18 | 2,364.00 | 2,364.00 | 2,362.00 | 2,362.00 | 0.8K |
| 11:19 | 2,362.00 | 2,364.79 | 2,362.00 | 2,364.79 | 0.2K |
| 11:21 | 2,363.04 | 2,363.04 | 2,363.04 | 2,363.04 | 0.1K |
| 11:23 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 11:25 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.4K |
| 11:26 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 11:30 | 2,362.00 | 2,364.00 | 2,360.00 | 2,360.00 | 4.5K |
| 11:31 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.0K |
| 11:32 | 2,364.00 | 2,366.00 | 2,364.00 | 2,366.00 | 0.5K |
| 11:33 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.1K |
| 11:35 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.3K |
| 11:36 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 11:37 | 2,370.00 | 2,374.00 | 2,370.00 | 2,370.00 | 0.1K |
| 11:39 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 1.0K |
| 11:41 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.2K |
| 11:43 | 2,370.00 | 2,370.00 | 2,368.00 | 2,368.00 | 1.1K |
| 11:47 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 1.5K |
| 11:48 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 0.2K |
| 12:02 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 12:15 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 0.0K |
| 12:20 | 2,366.19 | 2,366.19 | 2,366.19 | 2,366.19 | 0.2K |
| 12:21 | 2,362.00 | 2,362.00 | 2,358.00 | 2,358.00 | 6.7K |
| 12:22 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.1K |
| 12:29 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.1K |
| 12:30 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 12:32 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.1K |
| 12:33 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 12:36 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 12:37 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0K |
| 12:38 | 2,356.00 | 2,360.00 | 2,356.00 | 2,360.00 | 0.0K |
| 12:43 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.4K |
| 12:51 | 2,358.52 | 2,358.52 | 2,358.52 | 2,358.52 | 0.0K |
| 12:53 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0K |
| 12:57 | 2,358.48 | 2,358.48 | 2,358.48 | 2,358.48 | 0.3K |
| 13:01 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.4K |
| 13:09 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.5K |
| 13:11 | 2,354.00 | 2,354.00 | 2,352.00 | 2,352.00 | 0.2K |
| 13:12 | 2,353.00 | 2,353.00 | 2,353.00 | 2,353.00 | 0.1K |
| 13:15 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 13:16 | 2,354.48 | 2,354.48 | 2,354.48 | 2,354.48 | 0.3K |
| 13:19 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 13:20 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.2K |
| 13:21 | 2,355.24 | 2,355.24 | 2,355.24 | 2,355.24 | 0.1K |
| 13:23 | 2,356.00 | 2,356.00 | 2,354.00 | 2,354.00 | 0.0K |
| 13:24 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 13:25 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.4K |
| 13:33 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 13:35 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.4K |
| 13:40 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 13:44 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 13:52 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 13:53 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 14:05 | 2,356.87 | 2,356.87 | 2,356.87 | 2,356.87 | 0.1K |
| 14:10 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 14:15 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 14:17 | 2,354.00 | 2,358.00 | 2,354.00 | 2,354.00 | 0.0K |
| 14:18 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 14:25 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.7K |
| 14:27 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.9K |
| 14:28 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 14:30 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 14:31 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 14:32 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.0K |
| 14:33 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 14:40 | 2,356.00 | 2,356.00 | 2,354.00 | 2,354.00 | 1.4K |
| 14:49 | 2,354.62 | 2,354.62 | 2,354.62 | 2,354.62 | 0.1K |
| 14:50 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 14:52 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 14:54 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.1K |
| 15:02 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.3K |
| 15:03 | 2,356.00 | 2,356.00 | 2,352.00 | 2,352.00 | 1.4K |
| 15:04 | 2,353.17 | 2,353.17 | 2,353.17 | 2,353.17 | 0.0K |
| 15:11 | 2,358.00 | 2,358.00 | 2,356.00 | 2,356.00 | 1.0K |
| 15:12 | 2,358.00 | 2,358.00 | 2,357.17 | 2,357.17 | 0.7K |
| 15:14 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.3K |
| 15:15 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 15:16 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.9K |
| 15:18 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.6K |
| 15:19 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.0K |
| 15:21 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.5K |
| 15:22 | 2,355.04 | 2,355.04 | 2,355.04 | 2,355.04 | 0.0K |
| 15:25 | 2,354.00 | 2,356.00 | 2,354.00 | 2,356.00 | 1.1K |
| 15:29 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 15:30 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 1.3K |
| 15:31 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 15:32 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.0K |
| 15:33 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.0K |
| 15:34 | 2,354.00 | 2,354.00 | 2,352.00 | 2,352.00 | 1.2K |
| 15:35 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.6K |
| 15:38 | 2,352.00 | 2,354.00 | 2,352.00 | 2,354.00 | 0.8K |
| 15:44 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.0K |
| 15:45 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.1K |
| 15:46 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 0.1K |
| 15:48 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.9K |
| 15:50 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 15:51 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.2K |
| 15:52 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 15:53 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 15:54 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 15:55 | 2,352.00 | 2,356.00 | 2,352.00 | 2,356.00 | 1.2K |
| 15:58 | 2,356.00 | 2,358.00 | 2,356.00 | 2,356.00 | 0.1K |
| 16:01 | 2,356.00 | 2,356.00 | 2,354.00 | 2,354.00 | 2.9K |
| 16:03 | 2,356.00 | 2,356.00 | 2,354.00 | 2,354.00 | 0.3K |
| 16:05 | 2,356.00 | 2,356.00 | 2,354.00 | 2,354.00 | 0.4K |
| 16:07 | 2,354.00 | 2,354.00 | 2,352.00 | 2,352.00 | 1.0K |
| 16:08 | 2,350.00 | 2,354.00 | 2,348.00 | 2,354.00 | 2.3K |
| 16:09 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.2K |
| 16:10 | 2,350.00 | 2,352.00 | 2,350.00 | 2,352.00 | 0.3K |
| 16:14 | 2,350.00 | 2,350.00 | 2,348.00 | 2,348.96 | 0.4K |
| 16:15 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.7K |
| 16:16 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.4K |
| 16:17 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0K |
| 16:18 | 2,346.00 | 2,348.00 | 2,346.00 | 2,348.00 | 0.2K |
| 16:19 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 0.2K |
| 16:21 | 2,347.43 | 2,347.43 | 2,347.43 | 2,347.43 | 0.0K |
| 16:23 | 2,346.00 | 2,346.00 | 2,344.00 | 2,344.00 | 1.6K |
| 16:27 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0K |
| 16:28 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 0.1K |
| 16:29 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 0.0K |
| 16:35 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 48.5K |