3,182.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.2K |
| 08:03 | 3,300.07 | 3,300.07 | 3,294.00 | 3,294.00 | 0.1K |
| 08:04 | 3,307.86 | 3,307.86 | 3,307.86 | 3,307.86 | 0.8K |
| 08:05 | 3,303.92 | 3,303.92 | 3,303.92 | 3,303.92 | 0.0K |
| 08:06 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 2.1K |
| 08:07 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.4K |
| 08:08 | 3,326.91 | 3,332.61 | 3,326.00 | 3,326.00 | 0.3K |
| 08:16 | 3,332.00 | 3,332.00 | 3,326.00 | 3,326.00 | 0.5K |
| 08:17 | 3,322.00 | 3,326.00 | 3,322.00 | 3,326.00 | 0.2K |
| 08:18 | 3,320.00 | 3,324.00 | 3,320.00 | 3,324.00 | 0.1K |
| 08:20 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 08:21 | 3,310.00 | 3,320.00 | 3,310.00 | 3,314.00 | 0.1K |
| 08:22 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 08:23 | 3,318.35 | 3,318.35 | 3,318.35 | 3,318.35 | 0.5K |
| 08:28 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 08:29 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 08:30 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.2K |
| 08:31 | 3,313.06 | 3,313.06 | 3,313.06 | 3,313.06 | 0.0K |
| 08:39 | 3,316.00 | 3,316.00 | 3,310.00 | 3,310.00 | 0.2K |
| 08:45 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 08:51 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.2K |
| 08:53 | 3,309.88 | 3,309.88 | 3,309.88 | 3,309.88 | 0.5K |
| 08:58 | 3,313.21 | 3,313.21 | 3,313.21 | 3,313.21 | 0.3K |
| 09:01 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.5K |
| 09:02 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.6K |
| 09:07 | 3,309.94 | 3,309.94 | 3,309.94 | 3,309.94 | 0.0K |
| 09:09 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.2K |
| 09:15 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:19 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.6K |
| 09:23 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:26 | 3,310.00 | 3,310.00 | 3,308.00 | 3,308.00 | 0.6K |
| 09:27 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 09:28 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:30 | 3,308.60 | 3,308.60 | 3,308.60 | 3,308.60 | 0.0K |
| 09:31 | 3,302.92 | 3,306.00 | 3,302.92 | 3,306.00 | 1.8K |
| 09:34 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:42 | 3,305.60 | 3,305.60 | 3,305.60 | 3,305.60 | 0.8K |
| 09:47 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:48 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 09:54 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 09:55 | 3,304.00 | 3,304.00 | 3,302.00 | 3,302.00 | 0.2K |
| 09:56 | 3,299.20 | 3,299.20 | 3,299.20 | 3,299.20 | 0.0K |
| 10:00 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:04 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:05 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:07 | 3,299.86 | 3,299.86 | 3,296.00 | 3,296.00 | 0.2K |
| 10:08 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 10:15 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.3K |
| 10:19 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:22 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:28 | 3,300.00 | 3,302.00 | 3,300.00 | 3,302.00 | 0.2K |
| 10:32 | 3,301.85 | 3,301.85 | 3,301.85 | 3,301.85 | 0.3K |
| 10:40 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 10:41 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 10:42 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 10:47 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 10:50 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 10:52 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.2K |
| 10:53 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 10:55 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:59 | 3,295.50 | 3,295.50 | 3,295.50 | 3,295.50 | 0.0K |
| 11:00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 11:01 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 11:08 | 3,302.00 | 3,302.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:09 | 3,298.57 | 3,298.57 | 3,298.57 | 3,298.57 | 0.2K |
| 11:13 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:14 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 11:19 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.5K |
| 11:26 | 3,295.43 | 3,296.00 | 3,295.43 | 3,296.00 | 0.1K |
| 11:30 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 11:31 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:41 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 11:42 | 3,295.88 | 3,295.88 | 3,295.00 | 3,295.00 | 0.4K |
| 11:50 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 12:01 | 3,294.00 | 3,296.00 | 3,294.00 | 3,296.00 | 0.2K |
| 12:06 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:08 | 3,296.00 | 3,298.00 | 3,296.00 | 3,298.00 | 1.1K |
| 12:12 | 3,294.00 | 3,294.00 | 3,290.00 | 3,290.00 | 4.7K |
| 12:13 | 3,294.13 | 3,294.13 | 3,294.13 | 3,294.13 | 0.1K |
| 12:32 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.4K |
| 12:35 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:40 | 3,295.00 | 3,308.00 | 3,295.00 | 3,302.00 | 155.7K |
| 12:41 | 3,302.00 | 3,302.00 | 3,298.00 | 3,298.00 | 0.4K |
| 12:43 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 12:46 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:48 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 12:49 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.3K |
| 12:52 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:55 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:57 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:59 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 13:01 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.4K |
| 13:03 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.2K |
| 13:04 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.4K |
| 13:06 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 13:10 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:11 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.6K |
| 13:15 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 1.2K |
| 13:17 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 13:23 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 13:25 | 3,290.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.1K |
| 13:26 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 13:28 | 3,290.00 | 3,290.00 | 3,288.00 | 3,288.00 | 0.6K |
| 13:29 | 3,290.00 | 3,290.00 | 3,288.00 | 3,288.00 | 2.7K |
| 13:30 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 13:31 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 13:33 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 1.2K |
| 13:35 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.1K |
| 13:36 | 3,280.00 | 3,298.00 | 3,280.00 | 3,298.00 | 2.8K |
| 13:38 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.4K |
| 13:40 | 3,298.00 | 3,298.00 | 3,290.00 | 3,290.00 | 0.2K |
| 13:41 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 2.0K |
| 13:43 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.3K |
| 13:45 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 13:48 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.3K |
| 13:49 | 3,290.26 | 3,290.26 | 3,290.26 | 3,290.26 | 0.3K |
| 13:55 | 3,290.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.6K |
| 13:58 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:01 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:04 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:07 | 3,292.00 | 3,292.00 | 3,288.00 | 3,288.00 | 0.0K |
| 14:09 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:10 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:14 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.2K |
| 14:18 | 3,292.00 | 3,292.00 | 3,286.00 | 3,286.00 | 0.2K |
| 14:19 | 3,286.50 | 3,286.50 | 3,286.50 | 3,286.50 | 0.0K |
| 14:24 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 14:27 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 14:30 | 3,286.00 | 3,286.00 | 3,276.00 | 3,276.00 | 1.0K |
| 14:32 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 14:34 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 1.1K |
| 14:36 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.3K |
| 14:44 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.3K |
| 14:45 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.1K |
| 14:46 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 14:47 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 14:54 | 3,280.78 | 3,280.78 | 3,280.78 | 3,280.78 | 0.0K |
| 14:57 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.8K |
| 15:00 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.3K |
| 15:01 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 15:03 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.2K |
| 15:09 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.2K |
| 15:10 | 3,286.00 | 3,288.00 | 3,286.00 | 3,288.00 | 0.8K |
| 15:12 | 3,287.89 | 3,287.89 | 3,287.89 | 3,287.89 | 0.0K |
| 15:15 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 15:16 | 3,292.00 | 3,292.00 | 3,289.86 | 3,289.86 | 0.3K |
| 15:20 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 15:31 | 3,294.00 | 3,298.00 | 3,294.00 | 3,298.00 | 0.7K |
| 15:32 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 15:39 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:40 | 3,295.50 | 3,295.50 | 3,295.50 | 3,295.50 | 0.0K |
| 15:41 | 3,295.87 | 3,295.87 | 3,295.87 | 3,295.87 | 0.1K |
| 15:42 | 3,298.38 | 3,298.38 | 3,298.38 | 3,298.38 | 0.4K |
| 15:44 | 3,298.00 | 3,304.00 | 3,298.00 | 3,302.00 | 1.2K |
| 15:45 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.2K |
| 15:46 | 3,300.00 | 3,304.00 | 3,300.00 | 3,304.00 | 0.2K |
| 15:54 | 3,304.86 | 3,304.86 | 3,304.86 | 3,304.86 | 0.0K |
| 15:55 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 15:59 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 16:00 | 3,304.00 | 3,304.00 | 3,302.00 | 3,302.00 | 0.8K |
| 16:06 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.9K |
| 16:08 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.1K |
| 16:10 | 3,298.00 | 3,298.62 | 3,298.00 | 3,298.62 | 0.0K |
| 16:11 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.5K |
| 16:12 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 16:15 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.4K |
| 16:17 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 16:18 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 6.4K |
| 16:19 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 16:20 | 3,302.78 | 3,302.78 | 3,302.78 | 3,302.78 | 0.1K |
| 16:23 | 3,304.00 | 3,308.00 | 3,304.00 | 3,308.00 | 0.6K |
| 16:24 | 3,308.00 | 3,308.00 | 3,304.00 | 3,304.00 | 0.4K |
| 16:25 | 3,306.00 | 3,306.00 | 3,302.00 | 3,302.00 | 0.3K |
| 16:27 | 3,306.00 | 3,316.00 | 3,306.00 | 3,314.00 | 3.6K |
| 16:28 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 16:29 | 3,310.01 | 3,313.00 | 3,310.01 | 3,313.00 | 3.6K |
| 16:35 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 49.6K |