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 | 3,408.00 | 3,408.00 | 3,392.00 | 3,392.00 | 0.3K |
| 08:02 | 3,406.48 | 3,406.48 | 3,406.48 | 3,406.48 | 0.9K |
| 08:03 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 08:04 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:06 | 3,422.00 | 3,426.00 | 3,422.00 | 3,426.00 | 0.1K |
| 08:21 | 3,426.00 | 3,426.00 | 3,416.00 | 3,426.00 | 0.0K |
| 08:23 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 08:25 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 08:27 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 08:28 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 08:30 | 3,412.00 | 3,416.00 | 3,412.00 | 3,416.00 | 0.3K |
| 08:34 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.1K |
| 08:41 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:45 | 3,416.01 | 3,416.01 | 3,416.01 | 3,416.01 | 0.1K |
| 08:49 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:50 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:53 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 08:55 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 08:58 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 08:59 | 3,428.00 | 3,436.00 | 3,428.00 | 3,436.00 | 0.1K |
| 09:11 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 09:13 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 09:22 | 3,441.27 | 3,441.27 | 3,441.27 | 3,441.27 | 0.3K |
| 09:23 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 09:24 | 3,442.09 | 3,442.09 | 3,442.00 | 3,442.00 | 1.0K |
| 09:25 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 09:28 | 3,441.71 | 3,446.00 | 3,441.71 | 3,446.00 | 0.1K |
| 09:29 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.1K |
| 09:30 | 3,446.00 | 3,446.00 | 3,434.00 | 3,434.00 | 1.6K |
| 09:32 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 09:37 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 09:40 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.2K |
| 09:43 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 09:44 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 09:52 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 09:56 | 3,442.41 | 3,442.41 | 3,442.41 | 3,442.41 | 0.3K |
| 09:59 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.2K |
| 10:00 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.2K |
| 10:01 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.4K |
| 10:12 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.2K |
| 10:14 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 10:15 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 10:17 | 3,438.09 | 3,440.50 | 3,438.09 | 3,440.50 | 0.2K |
| 10:24 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 10:29 | 3,438.81 | 3,438.81 | 3,438.81 | 3,438.81 | 0.1K |
| 10:33 | 3,437.04 | 3,437.04 | 3,437.04 | 3,437.04 | 0.3K |
| 10:35 | 3,438.00 | 3,438.00 | 3,434.00 | 3,434.00 | 0.2K |
| 10:36 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 10:44 | 3,434.69 | 3,434.69 | 3,430.00 | 3,430.00 | 0.5K |
| 10:45 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:47 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 10:51 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 10:52 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.1K |
| 10:55 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 10:59 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:00 | 3,430.69 | 3,432.00 | 3,430.00 | 3,432.00 | 1.1K |
| 11:01 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.1K |
| 11:02 | 3,432.00 | 3,432.00 | 3,430.00 | 3,430.00 | 0.3K |
| 11:10 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.2K |
| 11:11 | 3,433.07 | 3,433.07 | 3,433.07 | 3,433.07 | 0.0K |
| 11:12 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:15 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 11:17 | 3,433.27 | 3,433.27 | 3,433.27 | 3,433.27 | 0.1K |
| 11:20 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0K |
| 11:21 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 11:22 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:24 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 11:26 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:29 | 3,430.00 | 3,434.00 | 3,430.00 | 3,430.94 | 0.1K |
| 11:31 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 11:33 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 0.1K |
| 11:37 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:38 | 3,431.00 | 3,431.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:41 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:42 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:43 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.0K |
| 11:44 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 11:46 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.0K |
| 11:52 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:53 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:55 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 3.6K |
| 12:01 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:02 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 12:03 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.5K |
| 12:04 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.3K |
| 12:10 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 12:15 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:17 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:18 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:20 | 3,431.72 | 3,431.72 | 3,431.72 | 3,431.72 | 0.4K |
| 12:21 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.0K |
| 12:32 | 3,434.00 | 3,436.00 | 3,434.00 | 3,436.00 | 0.1K |
| 12:37 | 3,438.00 | 3,440.00 | 3,438.00 | 3,440.00 | 0.0K |
| 12:40 | 3,438.97 | 3,438.97 | 3,438.97 | 3,438.97 | 0.3K |
| 12:46 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.1K |
| 12:47 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 12:49 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 12:50 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 13:00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 13:03 | 3,445.84 | 3,445.84 | 3,445.83 | 3,445.83 | 0.1K |
| 13:10 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 13:12 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 13:13 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 13:15 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 13:17 | 3,448.00 | 3,450.00 | 3,444.00 | 3,444.00 | 0.3K |
| 13:26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 13:33 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 13:34 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:37 | 3,448.12 | 3,448.12 | 3,448.12 | 3,448.12 | 0.8K |
| 13:39 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.1K |
| 13:40 | 3,450.00 | 3,450.01 | 3,450.00 | 3,450.01 | 0.0K |
| 13:41 | 3,450.00 | 3,450.00 | 3,448.00 | 3,448.00 | 0.8K |
| 13:46 | 3,448.55 | 3,448.55 | 3,448.55 | 3,448.55 | 0.0K |
| 13:50 | 3,446.00 | 3,448.00 | 3,444.81 | 3,446.00 | 0.3K |
| 13:51 | 3,442.00 | 3,444.74 | 3,442.00 | 3,444.74 | 0.4K |
| 13:53 | 3,442.00 | 3,442.00 | 3,442.00 | 3,442.00 | 0.0K |
| 13:54 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 13:58 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.2K |
| 14:00 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 14:07 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:19 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 14:20 | 3,452.00 | 3,452.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:21 | 3,452.00 | 3,453.24 | 3,452.00 | 3,453.24 | 0.2K |
| 14:24 | 3,448.26 | 3,448.26 | 3,448.26 | 3,448.26 | 1.1K |
| 14:25 | 3,449.23 | 3,449.23 | 3,449.23 | 3,449.23 | 0.2K |
| 14:26 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.1K |
| 14:28 | 3,441.00 | 3,442.66 | 3,441.00 | 3,442.66 | 0.5K |
| 14:29 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 14:30 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.2K |
| 14:31 | 3,436.00 | 3,436.00 | 3,434.00 | 3,434.00 | 0.2K |
| 14:33 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.1K |
| 14:35 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 14:36 | 3,432.00 | 3,436.00 | 3,432.00 | 3,436.00 | 0.1K |
| 14:41 | 3,434.00 | 3,434.00 | 3,432.00 | 3,432.00 | 0.2K |
| 14:44 | 3,436.00 | 3,438.00 | 3,432.00 | 3,432.00 | 0.7K |
| 14:45 | 3,430.00 | 3,432.00 | 3,430.00 | 3,432.00 | 0.0K |
| 14:47 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.1K |
| 14:48 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.1K |
| 14:49 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.1K |
| 14:50 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.2K |
| 14:52 | 3,422.00 | 3,426.00 | 3,422.00 | 3,426.00 | 0.1K |
| 14:54 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.0K |
| 14:55 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 14:57 | 3,430.82 | 3,430.82 | 3,430.82 | 3,430.82 | 0.1K |
| 14:58 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 15:00 | 3,432.00 | 3,432.00 | 3,426.00 | 3,430.00 | 0.3K |
| 15:01 | 3,428.00 | 3,428.00 | 3,424.00 | 3,424.00 | 0.2K |
| 15:03 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 15:07 | 3,425.03 | 3,425.03 | 3,425.03 | 3,425.03 | 1.3K |
| 15:12 | 3,430.00 | 3,430.43 | 3,430.00 | 3,430.43 | 0.1K |
| 15:14 | 3,432.00 | 3,432.00 | 3,432.00 | 3,432.00 | 0.3K |
| 15:17 | 3,432.59 | 3,432.59 | 3,432.59 | 3,432.59 | 2.8K |
| 15:21 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.2K |
| 15:22 | 3,435.34 | 3,438.00 | 3,435.34 | 3,438.00 | 0.2K |
| 15:28 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 15:31 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 15:35 | 3,441.64 | 3,441.64 | 3,441.64 | 3,441.64 | 0.1K |
| 15:36 | 3,441.65 | 3,441.65 | 3,441.65 | 3,441.65 | 0.2K |
| 15:37 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 15:38 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 15:43 | 3,438.00 | 3,440.00 | 3,438.00 | 3,440.00 | 0.2K |
| 15:50 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.3K |
| 15:56 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 0.1K |
| 15:57 | 3,444.00 | 3,448.00 | 3,444.00 | 3,448.00 | 0.4K |
| 15:58 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.2K |
| 15:59 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.2K |
| 16:00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 16:08 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 16:10 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 16:11 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 16:12 | 3,450.81 | 3,452.01 | 3,450.81 | 3,452.01 | 0.7K |
| 16:16 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.4K |
| 16:17 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.3K |
| 16:19 | 3,451.19 | 3,451.19 | 3,451.19 | 3,451.19 | 0.3K |
| 16:20 | 3,456.00 | 3,458.93 | 3,456.00 | 3,458.93 | 0.3K |
| 16:23 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.2K |
| 16:25 | 3,460.00 | 3,460.00 | 3,456.00 | 3,456.00 | 3.0K |
| 16:27 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.0K |
| 16:28 | 3,458.00 | 3,458.00 | 3,454.00 | 3,454.00 | 0.0K |
| 16:29 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 4.9K |
| 16:35 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 57.1K |