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 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2.3K |
| 08:01 | 2,798.00 | 2,798.00 | 2,792.00 | 2,792.00 | 0.2K |
| 08:02 | 2,793.61 | 2,793.61 | 2,793.61 | 2,793.61 | 0.5K |
| 08:03 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:05 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 08:06 | 2,794.00 | 2,794.00 | 2,788.00 | 2,788.00 | 0.1K |
| 08:07 | 2,788.00 | 2,788.00 | 2,784.00 | 2,784.00 | 0.1K |
| 08:08 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.2K |
| 08:10 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.3K |
| 08:12 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.4K |
| 08:13 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 08:14 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.2K |
| 08:16 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 08:18 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.2K |
| 08:19 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.2K |
| 08:25 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.3K |
| 08:26 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 08:28 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.3K |
| 08:31 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.2K |
| 08:33 | 2,762.08 | 2,762.08 | 2,758.00 | 2,758.87 | 0.8K |
| 08:35 | 2,756.50 | 2,756.50 | 2,756.50 | 2,756.50 | 0.2K |
| 08:37 | 2,754.00 | 2,754.00 | 2,752.00 | 2,752.00 | 4.0K |
| 08:38 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.6K |
| 08:42 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.5K |
| 08:44 | 2,746.09 | 2,746.09 | 2,746.09 | 2,746.09 | 0.1K |
| 08:46 | 2,743.74 | 2,743.74 | 2,743.74 | 2,743.74 | 0.0K |
| 08:47 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.2K |
| 08:49 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 08:50 | 2,753.43 | 2,753.43 | 2,753.43 | 2,753.43 | 0.3K |
| 08:51 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 08:52 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 08:53 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 08:56 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 08:57 | 2,752.00 | 2,760.00 | 2,752.00 | 2,760.00 | 0.0K |
| 09:00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 09:02 | 2,758.00 | 2,762.00 | 2,758.00 | 2,762.00 | 0.4K |
| 09:03 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 09:05 | 2,760.79 | 2,760.79 | 2,760.79 | 2,760.79 | 0.3K |
| 09:06 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 09:07 | 2,768.00 | 2,770.00 | 2,768.00 | 2,768.25 | 0.5K |
| 09:08 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 09:09 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 09:12 | 2,771.02 | 2,771.02 | 2,771.02 | 2,771.02 | 0.0K |
| 09:16 | 2,774.00 | 2,774.00 | 2,770.00 | 2,770.00 | 1.0K |
| 09:18 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 09:19 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 1.0K |
| 09:22 | 2,768.00 | 2,768.00 | 2,766.00 | 2,766.00 | 0.0K |
| 09:24 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.1K |
| 09:29 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.1K |
| 09:30 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.5K |
| 09:32 | 2,766.00 | 2,768.00 | 2,766.00 | 2,768.00 | 0.1K |
| 09:33 | 2,770.00 | 2,770.00 | 2,768.00 | 2,770.00 | 0.8K |
| 09:34 | 2,772.00 | 2,772.00 | 2,770.00 | 2,770.00 | 0.2K |
| 09:35 | 2,771.22 | 2,771.22 | 2,771.22 | 2,771.22 | 0.3K |
| 09:37 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.3K |
| 09:38 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 09:40 | 2,773.00 | 2,776.00 | 2,773.00 | 2,776.00 | 0.0K |
| 09:41 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.2K |
| 09:42 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 09:49 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 09:50 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.5K |
| 09:52 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 10:00 | 2,784.00 | 2,784.00 | 2,780.00 | 2,780.00 | 0.3K |
| 10:02 | 2,782.00 | 2,782.00 | 2,780.00 | 2,780.00 | 0.6K |
| 10:08 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 10:11 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.4K |
| 10:12 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 0.6K |
| 10:16 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 10:19 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 10:21 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 10:25 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.7K |
| 10:28 | 2,776.00 | 2,777.22 | 2,776.00 | 2,777.22 | 0.3K |
| 10:30 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 10:31 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.2K |
| 10:33 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 10:40 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 10:41 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 0.0K |
| 10:42 | 2,770.00 | 2,774.00 | 2,770.00 | 2,774.00 | 0.0K |
| 10:48 | 2,771.69 | 2,771.69 | 2,771.69 | 2,771.69 | 0.3K |
| 10:50 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 10:53 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 10:54 | 2,776.00 | 2,776.00 | 2,774.00 | 2,774.00 | 0.5K |
| 10:55 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 11:02 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.2K |
| 11:09 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 11:10 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 11:11 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 11:15 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 11:16 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 11:18 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 11:22 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.1K |
| 11:23 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.3K |
| 11:26 | 2,776.98 | 2,776.98 | 2,776.98 | 2,776.98 | 0.5K |
| 11:37 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 11:42 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 11:44 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 11:45 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 11:46 | 2,777.00 | 2,777.00 | 2,777.00 | 2,777.00 | 0.2K |
| 12:00 | 2,778.00 | 2,780.00 | 2,778.00 | 2,780.00 | 3.4K |
| 12:05 | 2,780.00 | 2,788.00 | 2,780.00 | 2,788.00 | 0.6K |
| 12:06 | 2,788.00 | 2,788.00 | 2,782.00 | 2,784.00 | 0.6K |
| 12:07 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 12:08 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:10 | 2,786.00 | 2,786.00 | 2,781.87 | 2,781.87 | 0.1K |
| 12:12 | 2,780.00 | 2,780.00 | 2,778.00 | 2,778.00 | 1.2K |
| 12:31 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 12:41 | 2,780.00 | 2,786.00 | 2,780.00 | 2,786.00 | 0.7K |
| 12:45 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 13:01 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.5K |
| 13:04 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 13:08 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 13:13 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:15 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:17 | 2,786.00 | 2,788.00 | 2,786.00 | 2,788.00 | 0.3K |
| 13:19 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 13:21 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 0.2K |
| 13:23 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 13:24 | 2,776.00 | 2,776.00 | 2,768.00 | 2,768.00 | 0.6K |
| 13:25 | 2,770.00 | 2,770.00 | 2,767.84 | 2,770.00 | 0.5K |
| 13:29 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 13:30 | 2,776.00 | 2,776.00 | 2,772.00 | 2,772.00 | 0.3K |
| 13:31 | 2,776.00 | 2,778.00 | 2,776.00 | 2,778.00 | 0.2K |
| 13:32 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 0.1K |
| 13:38 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 13:39 | 2,776.00 | 2,776.00 | 2,774.00 | 2,776.00 | 0.2K |
| 13:46 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 13:50 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.1K |
| 13:51 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 13:53 | 2,770.00 | 2,770.00 | 2,768.00 | 2,768.00 | 0.4K |
| 14:00 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.3K |
| 14:01 | 2,764.50 | 2,768.00 | 2,764.50 | 2,768.00 | 0.4K |
| 14:05 | 2,770.00 | 2,772.00 | 2,770.00 | 2,772.00 | 0.3K |
| 14:06 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 14:08 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.1K |
| 14:12 | 2,773.41 | 2,773.41 | 2,773.41 | 2,773.41 | 0.2K |
| 14:16 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 14:18 | 2,776.00 | 2,780.00 | 2,776.00 | 2,780.00 | 0.9K |
| 14:19 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 14:20 | 2,782.00 | 2,782.00 | 2,779.00 | 2,779.00 | 0.0K |
| 14:24 | 2,778.00 | 2,780.00 | 2,778.00 | 2,780.00 | 0.3K |
| 14:25 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 14:31 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 14:33 | 2,780.00 | 2,780.00 | 2,774.00 | 2,774.00 | 0.5K |
| 14:34 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 14.1K |
| 14:37 | 2,775.35 | 2,775.35 | 2,770.00 | 2,770.00 | 0.4K |
| 14:39 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 14:40 | 2,768.00 | 2,770.00 | 2,768.00 | 2,768.74 | 0.2K |
| 14:44 | 2,768.00 | 2,770.00 | 2,768.00 | 2,770.00 | 0.5K |
| 14:49 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 14:50 | 2,772.00 | 2,774.00 | 2,772.00 | 2,774.00 | 0.3K |
| 14:51 | 2,774.00 | 2,776.00 | 2,774.00 | 2,776.00 | 0.6K |
| 14:53 | 2,776.00 | 2,778.00 | 2,776.00 | 2,778.00 | 0.4K |
| 14:54 | 2,777.03 | 2,777.03 | 2,777.03 | 2,777.03 | 0.1K |
| 15:00 | 2,780.00 | 2,784.00 | 2,780.00 | 2,784.00 | 0.6K |
| 15:01 | 2,786.00 | 2,786.00 | 2,780.00 | 2,780.00 | 0.2K |
| 15:03 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 15:07 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 15:09 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.6K |
| 15:10 | 2,788.00 | 2,788.00 | 2,786.00 | 2,786.00 | 0.6K |
| 15:15 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 15:17 | 2,788.97 | 2,788.97 | 2,788.97 | 2,788.97 | 0.0K |
| 15:21 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.2K |
| 15:23 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.6K |
| 15:29 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.2K |
| 15:30 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.6K |
| 15:33 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 15:47 | 2,790.00 | 2,790.00 | 2,788.00 | 2,788.00 | 0.9K |
| 15:48 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 15:51 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 15:54 | 2,788.00 | 2,788.00 | 2,784.00 | 2,784.00 | 0.3K |
| 15:58 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.3K |
| 16:02 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 16:03 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.4K |
| 16:09 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 16:10 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 1.9K |
| 16:11 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 16:15 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.7K |
| 16:20 | 2,785.00 | 2,786.00 | 2,785.00 | 2,786.00 | 1.5K |
| 16:21 | 2,786.00 | 2,786.00 | 2,782.00 | 2,782.00 | 1.2K |
| 16:22 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.2K |
| 16:23 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.5K |
| 16:24 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.5K |
| 16:26 | 2,782.00 | 2,784.00 | 2,782.00 | 2,784.00 | 0.7K |
| 16:29 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 16:35 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 36.8K |