3,170.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 1.7K |
| 08:03 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 08:04 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 08:05 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 08:06 | 2,816.00 | 2,818.00 | 2,816.00 | 2,818.00 | 0.2K |
| 08:07 | 2,822.00 | 2,822.00 | 2,816.00 | 2,816.00 | 0.0K |
| 08:08 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.0K |
| 08:15 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.6K |
| 08:17 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 0.1K |
| 08:19 | 2,835.12 | 2,835.12 | 2,835.12 | 2,835.12 | 0.0K |
| 08:20 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.0K |
| 08:25 | 2,832.00 | 2,832.00 | 2,830.00 | 2,830.00 | 0.2K |
| 08:31 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.2K |
| 08:34 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.0K |
| 08:36 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 0.2K |
| 08:39 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.0K |
| 08:47 | 2,832.00 | 2,833.30 | 2,832.00 | 2,833.30 | 0.8K |
| 08:50 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 08:58 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | 0.0K |
| 09:02 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 0.0K |
| 09:04 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 09:05 | 2,828.00 | 2,828.00 | 2,824.00 | 2,824.00 | 0.5K |
| 09:07 | 2,821.38 | 2,821.38 | 2,821.38 | 2,821.38 | 0.0K |
| 09:08 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.6K |
| 09:09 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 09:11 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.0K |
| 09:14 | 2,824.00 | 2,828.00 | 2,824.00 | 2,828.00 | 0.2K |
| 09:17 | 2,822.92 | 2,822.92 | 2,822.00 | 2,822.00 | 0.5K |
| 09:18 | 2,820.00 | 2,824.00 | 2,820.00 | 2,824.00 | 0.3K |
| 09:19 | 2,820.00 | 2,820.00 | 2,816.00 | 2,816.00 | 0.2K |
| 09:20 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:26 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.4K |
| 09:27 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.4K |
| 09:29 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 09:30 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.6K |
| 09:32 | 2,818.00 | 2,820.00 | 2,818.00 | 2,820.00 | 0.4K |
| 09:33 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.1K |
| 09:34 | 2,818.50 | 2,818.50 | 2,818.50 | 2,818.50 | 0.2K |
| 09:35 | 2,815.07 | 2,820.00 | 2,815.07 | 2,820.00 | 0.2K |
| 09:37 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:38 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:42 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.1K |
| 09:43 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:44 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 09:45 | 2,814.96 | 2,814.96 | 2,814.96 | 2,814.96 | 2.1K |
| 09:48 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 09:50 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:53 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 0.4K |
| 10:03 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 10:10 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.2K |
| 10:11 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:16 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 10:19 | 2,820.00 | 2,822.00 | 2,820.00 | 2,820.00 | 0.6K |
| 10:23 | 2,820.00 | 2,824.00 | 2,820.00 | 2,824.00 | 0.3K |
| 10:24 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.1K |
| 10:25 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 10:30 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 10:31 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.1K |
| 10:32 | 2,820.00 | 2,824.00 | 2,820.00 | 2,824.00 | 0.0K |
| 10:33 | 2,824.00 | 2,824.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:35 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:36 | 2,820.00 | 2,823.00 | 2,820.00 | 2,823.00 | 0.3K |
| 10:39 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.1K |
| 10:43 | 2,824.00 | 2,828.00 | 2,824.00 | 2,828.00 | 0.5K |
| 10:49 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.2K |
| 10:50 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 10:51 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 10:54 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 10:59 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.3K |
| 11:01 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 11:02 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.0K |
| 11:04 | 2,828.00 | 2,830.00 | 2,826.00 | 2,830.00 | 1.1K |
| 11:06 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 11:09 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 11:13 | 2,830.00 | 2,830.00 | 2,826.00 | 2,826.00 | 0.2K |
| 11:18 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.1K |
| 11:26 | 2,824.00 | 2,830.00 | 2,824.00 | 2,830.00 | 0.0K |
| 11:28 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 11:29 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 11:30 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 11:31 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.0K |
| 11:35 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 11.6K |
| 11:36 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.2K |
| 11:37 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 11:38 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.0K |
| 11:40 | 2,824.00 | 2,824.00 | 2,822.00 | 2,822.00 | 0.4K |
| 11:41 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.1K |
| 11:49 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 11:50 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.1K |
| 11:53 | 2,827.56 | 2,827.56 | 2,827.56 | 2,827.56 | 0.0K |
| 11:54 | 2,824.00 | 2,824.00 | 2,816.00 | 2,816.00 | 0.6K |
| 11:55 | 2,816.00 | 2,816.00 | 2,814.00 | 2,814.00 | 0.4K |
| 12:00 | 2,814.00 | 2,814.00 | 2,808.02 | 2,808.02 | 0.5K |
| 12:02 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:05 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 12:06 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:07 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 12:11 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 12:12 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 0.3K |
| 12:13 | 2,800.00 | 2,800.00 | 2,798.00 | 2,798.00 | 0.5K |
| 12:14 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 12:15 | 2,802.00 | 2,806.00 | 2,802.00 | 2,806.00 | 0.7K |
| 12:16 | 2,805.00 | 2,808.00 | 2,802.00 | 2,802.00 | 0.2K |
| 12:17 | 2,803.50 | 2,803.50 | 2,795.35 | 2,795.35 | 1.5K |
| 12:18 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 12:19 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:21 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 12:23 | 2,792.00 | 2,792.00 | 2,784.00 | 2,784.00 | 0.2K |
| 12:25 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 12:30 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 12:31 | 2,790.06 | 2,790.06 | 2,790.06 | 2,790.06 | 0.8K |
| 12:33 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.2K |
| 12:34 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.4K |
| 12:35 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.5K |
| 12:39 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 12:40 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 12:41 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 12:42 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.8K |
| 12:43 | 2,793.23 | 2,793.23 | 2,793.23 | 2,793.23 | 0.2K |
| 12:44 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 0.2K |
| 12:45 | 2,794.02 | 2,800.00 | 2,794.02 | 2,800.00 | 0.0K |
| 12:51 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.6K |
| 12:56 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 12:58 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 13:00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.5K |
| 13:02 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 13:05 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 13:07 | 2,805.85 | 2,805.85 | 2,805.85 | 2,805.85 | 0.1K |
| 13:08 | 2,805.77 | 2,805.77 | 2,805.77 | 2,805.77 | 0.0K |
| 13:14 | 2,805.85 | 2,808.35 | 2,805.85 | 2,806.00 | 0.4K |
| 13:15 | 2,804.00 | 2,804.56 | 2,804.00 | 2,804.56 | 0.3K |
| 13:16 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.4K |
| 13:18 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 13:19 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 13:21 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 13:22 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 13:24 | 2,794.00 | 2,794.00 | 2,788.00 | 2,788.00 | 0.4K |
| 13:27 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 13:29 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 0.4K |
| 13:31 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.3K |
| 13:33 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 13:35 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 13:40 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.2K |
| 13:45 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 13:46 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:49 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 13:52 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 13:54 | 2,792.37 | 2,792.37 | 2,792.37 | 2,792.37 | 1.1K |
| 13:55 | 2,792.00 | 2,800.00 | 2,792.00 | 2,795.93 | 1.3K |
| 13:56 | 2,800.00 | 2,800.00 | 2,795.84 | 2,795.84 | 3.7K |
| 13:58 | 2,798.00 | 2,798.00 | 2,796.00 | 2,796.00 | 0.9K |
| 14:05 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.4K |
| 14:06 | 2,792.22 | 2,792.22 | 2,792.22 | 2,792.22 | 0.5K |
| 14:09 | 2,792.00 | 2,796.00 | 2,792.00 | 2,796.00 | 0.2K |
| 14:11 | 2,793.19 | 2,793.19 | 2,793.19 | 2,793.19 | 1.0K |
| 14:16 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.2K |
| 14:18 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 14:19 | 2,794.00 | 2,796.00 | 2,792.00 | 2,792.00 | 0.3K |
| 14:23 | 2,790.00 | 2,790.00 | 2,788.48 | 2,788.48 | 0.2K |
| 14:24 | 2,786.00 | 2,786.00 | 2,784.00 | 2,784.00 | 1.6K |
| 14:25 | 2,784.00 | 2,784.00 | 2,780.00 | 2,782.00 | 2.7K |
| 14:26 | 2,780.00 | 2,780.00 | 2,776.00 | 2,776.00 | 0.9K |
| 14:27 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 6.0K |
| 14:28 | 2,770.00 | 2,776.00 | 2,770.00 | 2,770.00 | 0.8K |
| 14:29 | 2,773.72 | 2,773.72 | 2,773.72 | 2,773.72 | 0.3K |
| 14:31 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 14:32 | 2,776.00 | 2,776.00 | 2,774.00 | 2,774.00 | 0.1K |
| 14:34 | 2,766.00 | 2,770.00 | 2,766.00 | 2,770.00 | 1.5K |
| 14:38 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 14:42 | 2,774.05 | 2,774.05 | 2,774.05 | 2,774.05 | 0.8K |
| 14:53 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.5K |
| 14:54 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.7K |
| 14:58 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 0.9K |
| 14:59 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 15:01 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 15:04 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.5K |
| 15:06 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 15:07 | 2,785.10 | 2,785.10 | 2,785.10 | 2,785.10 | 0.0K |
| 15:12 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 15:15 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.4K |
| 15:24 | 2,784.00 | 2,784.00 | 2,780.00 | 2,780.00 | 0.6K |
| 15:25 | 2,772.00 | 2,776.00 | 2,772.00 | 2,776.00 | 0.3K |
| 15:31 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.2K |
| 15:35 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 15:41 | 2,783.56 | 2,783.56 | 2,783.56 | 2,783.56 | 0.0K |
| 15:45 | 2,784.00 | 2,786.00 | 2,784.00 | 2,786.00 | 0.1K |
| 15:46 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 15:48 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.6K |
| 15:50 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.7K |
| 15:51 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 15:55 | 2,791.00 | 2,791.00 | 2,791.00 | 2,791.00 | 0.0K |
| 15:56 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.2K |
| 15:59 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 16:02 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 1.3K |
| 16:04 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 16:05 | 2,792.00 | 2,792.00 | 2,790.32 | 2,790.32 | 0.6K |
| 16:06 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 16:07 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.7K |
| 16:09 | 2,791.35 | 2,791.35 | 2,791.35 | 2,791.35 | 0.2K |
| 16:10 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.4K |
| 16:11 | 2,792.00 | 2,792.00 | 2,790.00 | 2,790.00 | 0.2K |
| 16:12 | 2,789.56 | 2,789.56 | 2,789.56 | 2,789.56 | 0.0K |
| 16:14 | 2,787.34 | 2,790.00 | 2,787.34 | 2,790.00 | 0.8K |
| 16:16 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 16:17 | 2,790.87 | 2,792.17 | 2,790.10 | 2,790.10 | 1.4K |
| 16:19 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.5K |
| 16:20 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2.3K |
| 16:22 | 2,792.50 | 2,792.50 | 2,792.50 | 2,792.50 | 0.0K |
| 16:24 | 2,792.44 | 2,794.00 | 2,791.01 | 2,794.00 | 1.5K |
| 16:25 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.4K |
| 16:26 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 16:27 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 0.9K |
| 16:28 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 16:29 | 2,794.00 | 2,798.00 | 2,794.00 | 2,794.00 | 0.2K |
| 16:35 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 40.7K |