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 | 3,014.00 | 3,018.00 | 2,998.00 | 2,998.00 | 0.4K |
| 08:11 | 3,015.49 | 3,015.49 | 3,004.00 | 3,004.00 | 1.0K |
| 08:12 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.1K |
| 08:13 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.3K |
| 08:14 | 3,002.00 | 3,003.53 | 3,002.00 | 3,002.00 | 0.4K |
| 08:15 | 3,004.00 | 3,006.00 | 3,004.00 | 3,006.00 | 0.2K |
| 08:16 | 3,004.00 | 3,006.00 | 3,004.00 | 3,006.00 | 0.1K |
| 08:20 | 3,008.00 | 3,008.00 | 3,002.00 | 3,004.00 | 0.4K |
| 08:22 | 3,000.00 | 3,000.00 | 2,996.00 | 2,996.00 | 0.6K |
| 08:23 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.1K |
| 08:25 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 08:26 | 2,988.00 | 2,988.00 | 2,986.00 | 2,986.00 | 0.2K |
| 08:27 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 0.0K |
| 08:30 | 2,984.00 | 2,990.00 | 2,984.00 | 2,990.00 | 0.2K |
| 08:33 | 2,982.00 | 2,988.00 | 2,982.00 | 2,988.00 | 0.0K |
| 08:38 | 2,986.05 | 2,986.05 | 2,986.05 | 2,986.05 | 0.2K |
| 08:40 | 2,986.04 | 2,986.04 | 2,982.00 | 2,982.00 | 0.5K |
| 08:42 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.3K |
| 08:43 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.2K |
| 08:46 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 08:48 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.3K |
| 08:49 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.1K |
| 08:52 | 2,983.00 | 2,983.00 | 2,982.00 | 2,982.00 | 0.1K |
| 08:53 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 08:59 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 09:00 | 2,988.00 | 2,988.00 | 2,986.00 | 2,986.00 | 0.4K |
| 09:01 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 09:02 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 09:03 | 2,982.00 | 2,984.00 | 2,982.00 | 2,984.00 | 0.1K |
| 09:12 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 09:13 | 2,992.00 | 2,992.00 | 2,990.00 | 2,990.00 | 0.1K |
| 09:15 | 2,990.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.3K |
| 09:17 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 09:18 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.2K |
| 09:20 | 2,986.13 | 2,986.13 | 2,986.13 | 2,986.13 | 0.0K |
| 09:22 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 09:26 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 09:27 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 09:28 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.4K |
| 09:32 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 09:33 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 0.2K |
| 09:34 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 09:36 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 09:38 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.1K |
| 09:53 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 09:56 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 09:58 | 2,988.52 | 2,988.52 | 2,988.52 | 2,988.52 | 0.3K |
| 09:59 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 10:00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 10:01 | 2,991.16 | 2,991.16 | 2,991.16 | 2,991.16 | 0.0K |
| 10:03 | 2,988.00 | 2,990.00 | 2,988.00 | 2,990.00 | 0.3K |
| 10:04 | 2,987.29 | 2,987.29 | 2,987.29 | 2,987.29 | 0.3K |
| 10:05 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.2K |
| 10:07 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 10:12 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 10:16 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 10:18 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 10:19 | 2,986.65 | 2,986.65 | 2,986.00 | 2,986.00 | 0.5K |
| 10:20 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 10:23 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 10:25 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 10:26 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 10:27 | 2,984.00 | 2,988.00 | 2,984.00 | 2,986.00 | 0.3K |
| 10:32 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 10:35 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 10:38 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 10:39 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 10:40 | 2,984.65 | 2,984.65 | 2,984.65 | 2,984.65 | 0.1K |
| 10:42 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 10:49 | 2,986.00 | 2,986.00 | 2,984.00 | 2,984.00 | 0.3K |
| 10:50 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.2K |
| 10:52 | 2,980.00 | 2,981.26 | 2,980.00 | 2,981.00 | 1.3K |
| 10:53 | 2,982.83 | 2,982.83 | 2,982.83 | 2,982.83 | 0.1K |
| 10:55 | 2,984.00 | 2,986.00 | 2,984.00 | 2,986.00 | 0.2K |
| 10:56 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 0.1K |
| 10:57 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 10:58 | 2,984.00 | 2,988.00 | 2,984.00 | 2,988.00 | 0.8K |
| 11:00 | 2,988.00 | 2,990.00 | 2,988.00 | 2,990.00 | 0.3K |
| 11:09 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 11:12 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.2K |
| 11:16 | 2,990.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.2K |
| 11:17 | 2,990.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.1K |
| 11:21 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 11:22 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 11:25 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.2K |
| 11:33 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.2K |
| 11:37 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.3K |
| 11:39 | 2,980.00 | 2,984.00 | 2,980.00 | 2,984.00 | 1.8K |
| 11:40 | 2,984.00 | 2,988.00 | 2,984.00 | 2,984.00 | 0.5K |
| 11:42 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 11:43 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 11:48 | 2,988.93 | 2,988.93 | 2,988.93 | 2,988.93 | 0.1K |
| 11:49 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 11:51 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 11:52 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 11:53 | 2,987.45 | 2,987.45 | 2,987.45 | 2,987.45 | 0.1K |
| 12:02 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 12:03 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 12:07 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 12:09 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 12:13 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 12:15 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 12:20 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.4K |
| 12:22 | 2,994.00 | 2,994.00 | 2,992.00 | 2,992.00 | 0.2K |
| 12:23 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 12:24 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 0.0K |
| 12:25 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.1K |
| 12:29 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.1K |
| 12:30 | 2,990.00 | 2,990.00 | 2,988.00 | 2,988.00 | 0.2K |
| 12:31 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.1K |
| 12:34 | 2,990.00 | 2,994.00 | 2,990.00 | 2,994.00 | 0.3K |
| 12:39 | 2,996.00 | 2,996.00 | 2,990.00 | 2,990.00 | 1.2K |
| 12:44 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 12:45 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 12:50 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 12:54 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.3K |
| 12:57 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 13:00 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0K |
| 13:06 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 13:08 | 2,990.00 | 2,990.00 | 2,989.46 | 2,989.46 | 0.2K |
| 13:11 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 13:12 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 13:15 | 2,988.00 | 2,988.94 | 2,988.00 | 2,988.94 | 0.1K |
| 13:18 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 13:19 | 2,989.07 | 2,989.07 | 2,989.07 | 2,989.07 | 0.4K |
| 13:22 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 13:24 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 13:25 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 13:32 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 13:33 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 13:37 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.4K |
| 13:39 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.2K |
| 13:43 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 13:44 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 13:45 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 13:46 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.2K |
| 13:49 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 13:51 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.3K |
| 13:52 | 2,981.68 | 2,981.68 | 2,981.68 | 2,981.68 | 1.0K |
| 13:53 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 13:57 | 2,982.97 | 2,982.97 | 2,982.97 | 2,982.97 | 0.0K |
| 14:05 | 2,978.00 | 2,978.00 | 2,976.00 | 2,976.00 | 1.1K |
| 14:06 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.3K |
| 14:09 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 14:11 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 14:14 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 14:21 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.5K |
| 14:22 | 2,972.00 | 2,986.00 | 2,972.00 | 2,986.00 | 0.3K |
| 14:23 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 14:28 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.2K |
| 14:32 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.6K |
| 14:39 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.3K |
| 14:40 | 2,984.00 | 2,986.00 | 2,984.00 | 2,986.00 | 0.7K |
| 14:43 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 14:46 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 14:47 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.5K |
| 14:48 | 2,987.45 | 2,987.45 | 2,986.00 | 2,986.00 | 0.2K |
| 14:50 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 14:51 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 14:52 | 2,988.00 | 2,992.00 | 2,988.00 | 2,990.00 | 0.2K |
| 14:55 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 14:58 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 14:59 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.1K |
| 15:02 | 2,994.00 | 2,994.00 | 2,992.00 | 2,992.00 | 0.4K |
| 15:04 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 0.0K |
| 15:06 | 2,992.00 | 2,992.00 | 2,990.00 | 2,990.00 | 1.2K |
| 15:10 | 2,988.00 | 2,988.00 | 2,986.00 | 2,986.00 | 0.7K |
| 15:11 | 2,984.00 | 2,988.00 | 2,984.00 | 2,988.00 | 0.1K |
| 15:14 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 15:21 | 2,986.54 | 2,986.54 | 2,986.54 | 2,986.54 | 0.1K |
| 15:26 | 2,984.00 | 2,986.00 | 2,984.00 | 2,986.00 | 0.7K |
| 15:27 | 2,986.00 | 2,988.00 | 2,986.00 | 2,988.00 | 0.6K |
| 15:28 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.2K |
| 15:29 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 15:30 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.5K |
| 15:31 | 2,986.00 | 2,986.00 | 2,984.00 | 2,986.00 | 0.3K |
| 15:32 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 15:33 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 0.6K |
| 15:35 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 15:37 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.4K |
| 15:39 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.3K |
| 15:45 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 15:46 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 15:49 | 2,982.00 | 2,982.00 | 2,980.00 | 2,980.00 | 0.7K |
| 15:52 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 15:53 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 0.2K |
| 15:54 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 15:55 | 2,978.00 | 2,978.00 | 2,976.00 | 2,976.00 | 2.2K |
| 15:56 | 2,976.00 | 2,977.32 | 2,976.00 | 2,976.00 | 3.3K |
| 15:58 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.1K |
| 15:59 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.1K |
| 16:02 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.4K |
| 16:08 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.4K |
| 16:14 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.9K |
| 16:20 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.8K |
| 16:21 | 2,978.00 | 2,980.00 | 2,978.00 | 2,980.00 | 0.6K |
| 16:22 | 2,980.00 | 2,982.00 | 2,980.00 | 2,982.00 | 0.7K |
| 16:24 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 16:25 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.3K |
| 16:26 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.2K |
| 16:27 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.1K |
| 16:28 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.4K |
| 16:29 | 2,982.00 | 2,982.00 | 2,980.00 | 2,980.00 | 0.2K |
| 16:35 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 75.4K |