3,174.00
最后更新: 2025-10-07
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 2,628.00 | 2,646.00 | 2,628.00 | 2,646.00 | 0.3K |
| 08:06 | 2,641.20 | 2,641.20 | 2,640.01 | 2,640.01 | 1.1K |
| 08:20 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 08:21 | 2,632.00 | 2,640.00 | 2,632.00 | 2,640.00 | 0.5K |
| 08:24 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 08:27 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.7K |
| 08:34 | 2,636.00 | 2,642.00 | 2,636.00 | 2,642.00 | 0.6K |
| 08:36 | 2,638.00 | 2,641.00 | 2,638.00 | 2,641.00 | 0.1K |
| 08:38 | 2,642.00 | 2,644.00 | 2,642.00 | 2,644.00 | 0.1K |
| 08:40 | 2,638.00 | 2,644.00 | 2,638.00 | 2,644.00 | 0.0K |
| 08:41 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 0.0K |
| 08:42 | 2,638.00 | 2,641.00 | 2,638.00 | 2,641.00 | 0.1K |
| 08:46 | 2,640.00 | 2,640.00 | 2,632.00 | 2,632.00 | 1.4K |
| 08:48 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 08:49 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 08:51 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 08:52 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 08:54 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 08:55 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 08:57 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 08:59 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 09:00 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 09:01 | 2,633.00 | 2,633.00 | 2,630.00 | 2,632.00 | 0.4K |
| 09:05 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0K |
| 09:11 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 09:12 | 2,628.00 | 2,632.00 | 2,628.00 | 2,632.00 | 0.0K |
| 09:16 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.4K |
| 09:18 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.4K |
| 09:21 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 09:23 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 09:27 | 2,632.00 | 2,638.00 | 2,632.00 | 2,638.00 | 0.3K |
| 09:29 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 09:33 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.5K |
| 09:36 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 09:41 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 09:43 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 09:53 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 09:55 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 09:57 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 09:59 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 10:00 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 10:01 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0K |
| 10:04 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 10:15 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.2K |
| 10:16 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 10:19 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 10:21 | 2,633.98 | 2,633.98 | 2,633.98 | 2,633.98 | 0.0K |
| 10:26 | 2,633.98 | 2,633.98 | 2,633.98 | 2,633.98 | 0.0K |
| 10:28 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.6K |
| 10:30 | 2,630.00 | 2,630.00 | 2,626.88 | 2,626.88 | 0.6K |
| 10:32 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 10:34 | 2,630.00 | 2,631.00 | 2,630.00 | 2,631.00 | 0.4K |
| 10:35 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 0.3K |
| 10:40 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.4K |
| 10:45 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 10:48 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 10:55 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 0.1K |
| 10:57 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.1K |
| 10:58 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 10:59 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:00 | 2,634.00 | 2,634.00 | 2,630.41 | 2,630.41 | 0.0K |
| 11:01 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:11 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.7K |
| 11:12 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0K |
| 11:15 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:18 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 11:19 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 11:27 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:31 | 2,632.00 | 2,632.40 | 2,632.00 | 2,632.40 | 0.4K |
| 11:32 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 11:37 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 11:42 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.4K |
| 11:43 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.0K |
| 11:50 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 11:51 | 2,626.00 | 2,626.00 | 2,624.00 | 2,624.00 | 0.1K |
| 11:56 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.3K |
| 11:57 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.5K |
| 11:59 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.1K |
| 12:02 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 12:17 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 12:18 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 12:23 | 2,622.00 | 2,622.00 | 2,618.00 | 2,618.00 | 0.8K |
| 12:26 | 2,615.60 | 2,615.60 | 2,615.60 | 2,615.60 | 0.2K |
| 12:27 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 12:31 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 12:35 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.5K |
| 12:45 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 12:46 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 1.4K |
| 12:50 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.4K |
| 12:54 | 2,608.80 | 2,608.80 | 2,608.00 | 2,608.00 | 0.1K |
| 12:57 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 12:58 | 2,609.59 | 2,609.59 | 2,609.59 | 2,609.59 | 0.0K |
| 13:01 | 2,610.00 | 2,614.00 | 2,610.00 | 2,614.00 | 1.0K |
| 13:08 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 13:09 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 13:12 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.4K |
| 13:13 | 2,613.60 | 2,613.60 | 2,613.60 | 2,613.60 | 0.5K |
| 13:16 | 2,614.40 | 2,614.40 | 2,614.40 | 2,614.40 | 0.1K |
| 13:17 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 13:18 | 2,616.40 | 2,616.40 | 2,616.40 | 2,616.40 | 0.3K |
| 13:19 | 2,616.00 | 2,618.00 | 2,616.00 | 2,618.00 | 0.7K |
| 13:20 | 2,624.00 | 2,626.00 | 2,624.00 | 2,626.00 | 0.3K |
| 13:21 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 13:22 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.1K |
| 13:26 | 2,624.40 | 2,624.40 | 2,624.40 | 2,624.40 | 0.1K |
| 13:27 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.7K |
| 13:29 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.5K |
| 13:30 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.6K |
| 13:32 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.2K |
| 13:33 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 13:35 | 2,634.00 | 2,634.00 | 2,630.00 | 2,630.00 | 0.4K |
| 13:36 | 2,630.00 | 2,632.00 | 2,630.00 | 2,632.00 | 0.4K |
| 13:37 | 2,632.00 | 2,632.00 | 2,630.00 | 2,630.00 | 0.4K |
| 13:38 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 13:43 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 13:45 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 13:48 | 2,632.00 | 2,632.40 | 2,632.00 | 2,632.40 | 0.2K |
| 13:51 | 2,631.12 | 2,631.12 | 2,631.12 | 2,631.12 | 0.3K |
| 13:52 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.4K |
| 13:55 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 13:56 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 13:57 | 2,632.00 | 2,632.00 | 2,624.00 | 2,626.00 | 0.8K |
| 13:58 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 13:59 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.8K |
| 14:00 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 1.2K |
| 14:01 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.2K |
| 14:08 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.3K |
| 14:11 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 14:13 | 2,612.00 | 2,614.00 | 2,612.00 | 2,614.00 | 0.9K |
| 14:14 | 2,616.00 | 2,616.00 | 2,612.00 | 2,612.00 | 0.8K |
| 14:18 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 14:20 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 14:26 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 14:27 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 14:29 | 2,615.00 | 2,615.00 | 2,615.00 | 2,615.00 | 0.4K |
| 14:31 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 14:34 | 2,613.50 | 2,613.50 | 2,613.50 | 2,613.50 | 0.8K |
| 14:36 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.1K |
| 14:39 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.3K |
| 14:40 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.4K |
| 14:48 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.1K |
| 14:57 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 15:00 | 2,616.00 | 2,618.00 | 2,616.00 | 2,618.00 | 0.6K |
| 15:01 | 2,620.00 | 2,620.00 | 2,618.00 | 2,618.00 | 0.5K |
| 15:06 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.3K |
| 15:08 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.4K |
| 15:11 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.8K |
| 15:14 | 2,622.00 | 2,624.00 | 2,622.00 | 2,624.00 | 1.1K |
| 15:17 | 2,625.53 | 2,625.53 | 2,625.53 | 2,625.53 | 0.0K |
| 15:18 | 2,624.00 | 2,624.00 | 2,622.00 | 2,622.00 | 0.4K |
| 15:20 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.1K |
| 15:21 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 15:24 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.4K |
| 15:27 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 15:28 | 2,619.60 | 2,619.60 | 2,619.60 | 2,619.60 | 0.3K |
| 15:29 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 15:38 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 1.0K |
| 15:40 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 15:45 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 15:52 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.3K |
| 15:54 | 2,620.40 | 2,620.40 | 2,620.40 | 2,620.40 | 0.2K |
| 15:57 | 2,622.00 | 2,622.00 | 2,620.00 | 2,620.00 | 0.4K |
| 16:00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 16:01 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.4K |
| 16:04 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.1K |
| 16:05 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.2K |
| 16:06 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.2K |
| 16:07 | 2,620.27 | 2,620.27 | 2,620.27 | 2,620.27 | 0.0K |
| 16:13 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 16:16 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 16:18 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.4K |
| 16:20 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 16:21 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.2K |
| 16:27 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.1K |
| 16:28 | 2,615.80 | 2,615.80 | 2,615.80 | 2,615.80 | 0.2K |
| 16:35 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 29.3K |