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 | 2,780.00 | 2,796.00 | 2,780.00 | 2,792.00 | 1.5K |
| 08:01 | 2,788.00 | 2,788.00 | 2,786.00 | 2,786.00 | 0.1K |
| 08:02 | 2,784.00 | 2,790.00 | 2,784.00 | 2,790.00 | 0.2K |
| 08:03 | 2,788.00 | 2,792.00 | 2,788.00 | 2,788.00 | 0.2K |
| 08:05 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 08:07 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 08:10 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 08:11 | 2,784.00 | 2,786.00 | 2,784.00 | 2,786.00 | 0.6K |
| 08:12 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 08:14 | 2,786.33 | 2,786.33 | 2,786.33 | 2,786.33 | 2.0K |
| 08:15 | 2,790.00 | 2,792.00 | 2,790.00 | 2,792.00 | 0.1K |
| 08:17 | 2,795.77 | 2,795.77 | 2,795.77 | 2,795.77 | 0.1K |
| 08:19 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 08:21 | 2,798.00 | 2,798.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:22 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 08:23 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 08:25 | 2,797.94 | 2,797.94 | 2,797.94 | 2,797.94 | 1.4K |
| 08:27 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 08:29 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 08:30 | 2,806.00 | 2,806.00 | 2,804.00 | 2,804.00 | 0.5K |
| 08:32 | 2,804.87 | 2,804.87 | 2,804.00 | 2,804.00 | 0.0K |
| 08:33 | 2,804.02 | 2,808.00 | 2,804.02 | 2,808.00 | 0.0K |
| 08:35 | 2,806.02 | 2,806.02 | 2,806.02 | 2,806.02 | 1.8K |
| 08:38 | 2,804.00 | 2,804.00 | 2,796.00 | 2,796.00 | 0.6K |
| 08:39 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 0.1K |
| 08:40 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:41 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 08:43 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 08:44 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 08:45 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 08:47 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 08:48 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 08:49 | 2,806.00 | 2,806.00 | 2,802.00 | 2,802.00 | 0.1K |
| 08:52 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.3K |
| 08:53 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 08:54 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 08:55 | 2,804.00 | 2,804.00 | 2,802.00 | 2,802.00 | 0.2K |
| 08:56 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 08:58 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 1.0K |
| 09:01 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 09:04 | 2,803.00 | 2,803.00 | 2,802.00 | 2,802.00 | 0.0K |
| 09:05 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.4K |
| 09:06 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 09:07 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 09:16 | 2,816.00 | 2,818.00 | 2,816.00 | 2,818.00 | 0.3K |
| 09:20 | 2,816.00 | 2,816.00 | 2,814.00 | 2,814.00 | 0.5K |
| 09:23 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 09:24 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 09:25 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 09:31 | 2,812.00 | 2,814.00 | 2,812.00 | 2,814.00 | 0.2K |
| 09:33 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 09:40 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.3K |
| 09:43 | 2,811.88 | 2,811.88 | 2,811.88 | 2,811.88 | 0.0K |
| 09:44 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 09:45 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 09:49 | 2,814.00 | 2,814.00 | 2,808.00 | 2,808.00 | 0.2K |
| 09:53 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 09:54 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 09:57 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 0.0K |
| 10:00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 10:07 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 10:11 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 10:12 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.4K |
| 10:13 | 2,804.00 | 2,808.00 | 2,804.00 | 2,808.00 | 0.2K |
| 10:16 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 10:19 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:23 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 10:24 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 10:28 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 10:29 | 2,818.00 | 2,818.00 | 2,810.00 | 2,811.61 | 1.5K |
| 10:31 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:32 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 10:34 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 10:35 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.6K |
| 10:39 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:40 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:41 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 10:42 | 2,809.00 | 2,809.00 | 2,809.00 | 2,809.00 | 0.0K |
| 10:44 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:45 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 10:47 | 2,804.00 | 2,804.00 | 2,802.00 | 2,802.00 | 0.5K |
| 10:48 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 10:52 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 10:58 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.5K |
| 11:01 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 11:04 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 11:05 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 11:07 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 11:08 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 11:09 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:12 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.5K |
| 11:20 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:21 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:23 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:24 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:25 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.2K |
| 11:28 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:29 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:31 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.7K |
| 11:35 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.2K |
| 11:39 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:40 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 11:41 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:47 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 11:48 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:52 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.2K |
| 11:56 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 11:59 | 2,798.00 | 2,800.00 | 2,798.00 | 2,800.00 | 0.6K |
| 12:00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 12:01 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 12:02 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.4K |
| 12:05 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:06 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 12:07 | 2,804.00 | 2,804.00 | 2,800.00 | 2,800.00 | 5.8K |
| 12:08 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:11 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:16 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:17 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:18 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:24 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:25 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 12:26 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:27 | 2,798.00 | 2,798.00 | 2,794.00 | 2,794.00 | 0.1K |
| 12:30 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.2K |
| 12:37 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:40 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:42 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:49 | 2,798.00 | 2,798.00 | 2,795.07 | 2,795.07 | 0.4K |
| 12:52 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 0.1K |
| 12:54 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 12:56 | 2,796.50 | 2,798.00 | 2,796.50 | 2,798.00 | 0.5K |
| 13:05 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 13:10 | 2,800.00 | 2,800.00 | 2,794.00 | 2,794.00 | 1.0K |
| 13:13 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 13:14 | 2,800.00 | 2,800.00 | 2,796.00 | 2,796.00 | 0.2K |
| 13:17 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 13:20 | 2,800.00 | 2,800.00 | 2,796.00 | 2,798.00 | 0.1K |
| 13:24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 13:25 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 13:29 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 13:34 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.3K |
| 13:35 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 13:36 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 13:37 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 13:38 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 13:42 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.6K |
| 13:43 | 2,798.00 | 2,800.00 | 2,798.00 | 2,800.00 | 0.1K |
| 13:45 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 13:50 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 13:52 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 13:56 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 13:57 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 13:58 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 14:02 | 2,797.78 | 2,797.78 | 2,797.78 | 2,797.78 | 0.0K |
| 14:11 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 14:13 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 14:14 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 14:19 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 14:20 | 2,802.00 | 2,802.00 | 2,798.00 | 2,798.00 | 0.0K |
| 14:21 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.7K |
| 14:25 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 14:29 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 14:30 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.4K |
| 14:32 | 2,800.00 | 2,802.00 | 2,800.00 | 2,802.00 | 0.2K |
| 14:33 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 14:34 | 2,802.00 | 2,806.00 | 2,802.00 | 2,806.00 | 0.3K |
| 14:37 | 2,804.00 | 2,804.00 | 2,802.00 | 2,802.00 | 0.4K |
| 14:39 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 14:42 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 14:43 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 14:45 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 14:46 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 14:50 | 2,802.00 | 2,810.00 | 2,802.00 | 2,810.00 | 0.4K |
| 14:53 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 14:54 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 14:55 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 15:03 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 15:05 | 2,808.00 | 2,808.00 | 2,800.00 | 2,800.00 | 4.2K |
| 15:09 | 2,798.00 | 2,798.00 | 2,796.00 | 2,796.00 | 0.2K |
| 15:15 | 2,796.00 | 2,798.00 | 2,796.00 | 2,798.00 | 0.3K |
| 15:18 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 15:19 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 15:21 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 15:22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.3K |
| 15:25 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.9K |
| 15:29 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 15:31 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 15:32 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.6K |
| 15:34 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 15:39 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 1.8K |
| 15:41 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.4K |
| 15:45 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.6K |
| 15:48 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.8K |
| 15:53 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 15:58 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 15:59 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.7K |
| 16:00 | 2,794.00 | 2,794.00 | 2,793.66 | 2,793.66 | 0.1K |
| 16:02 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 16:03 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 16:05 | 2,792.00 | 2,793.58 | 2,792.00 | 2,793.58 | 1.0K |
| 16:06 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 16:10 | 2,794.70 | 2,796.00 | 2,794.70 | 2,796.00 | 0.2K |
| 16:13 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 0.0K |
| 16:14 | 2,797.98 | 2,797.98 | 2,797.98 | 2,797.98 | 0.2K |
| 16:15 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 16:16 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 16:19 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.6K |
| 16:20 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 16:21 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 16:22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.3K |
| 16:23 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 16:24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 16:26 | 2,800.00 | 2,800.00 | 2,798.00 | 2,798.00 | 0.1K |
| 16:27 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 16:28 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 16:29 | 2,796.00 | 2,800.00 | 2,796.00 | 2,800.00 | 0.1K |
| 16:35 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 56.6K |