3,190.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 3,342.00 | 3,374.50 | 3,342.00 | 3,374.50 | 1.4K |
| 08:01 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 08:04 | 3,389.98 | 3,390.00 | 3,389.98 | 3,390.00 | 0.0K |
| 08:05 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.5K |
| 08:08 | 3,376.00 | 3,384.00 | 3,376.00 | 3,384.00 | 1.4K |
| 08:09 | 3,377.55 | 3,377.55 | 3,377.55 | 3,377.55 | 1.4K |
| 08:11 | 3,378.09 | 3,378.09 | 3,378.09 | 3,378.09 | 0.0K |
| 08:12 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 08:13 | 3,394.00 | 3,394.00 | 3,390.81 | 3,390.81 | 0.1K |
| 08:18 | 3,392.40 | 3,392.40 | 3,392.40 | 3,392.40 | 0.8K |
| 08:19 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:20 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 08:24 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:30 | 3,392.00 | 3,392.00 | 3,386.00 | 3,392.00 | 0.9K |
| 08:31 | 3,399.73 | 3,399.73 | 3,399.73 | 3,399.73 | 0.0K |
| 08:33 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 08:37 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:39 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:41 | 3,400.00 | 3,400.00 | 3,392.00 | 3,392.00 | 0.0K |
| 08:46 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 08:54 | 3,394.00 | 3,401.00 | 3,394.00 | 3,401.00 | 0.5K |
| 08:58 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 09:01 | 3,408.00 | 3,408.00 | 3,405.50 | 3,405.50 | 0.2K |
| 09:03 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:04 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:05 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:12 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:16 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:17 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:18 | 3,412.58 | 3,412.58 | 3,412.58 | 3,412.58 | 0.1K |
| 09:19 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:20 | 3,413.40 | 3,413.40 | 3,413.40 | 3,413.40 | 0.0K |
| 09:28 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 09:29 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:30 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:31 | 3,410.04 | 3,410.05 | 3,410.04 | 3,410.05 | 0.1K |
| 09:32 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:33 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 09:34 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.1K |
| 09:37 | 3,404.26 | 3,404.26 | 3,404.26 | 3,404.26 | 0.0K |
| 09:40 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:42 | 3,403.99 | 3,403.99 | 3,403.99 | 3,403.99 | 0.0K |
| 09:43 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:49 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.3K |
| 09:58 | 3,408.00 | 3,410.66 | 3,408.00 | 3,410.66 | 0.1K |
| 09:59 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 10:00 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 10:01 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 10:02 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.1K |
| 10:05 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 10:11 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 1.7K |
| 10:13 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:16 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:20 | 3,404.00 | 3,404.00 | 3,400.00 | 3,400.00 | 0.5K |
| 10:22 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 10:23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:24 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 10:26 | 3,399.50 | 3,399.50 | 3,399.50 | 3,399.50 | 0.0K |
| 10:30 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:33 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 10:40 | 3,399.70 | 3,399.70 | 3,399.70 | 3,399.70 | 0.2K |
| 10:45 | 3,402.50 | 3,402.50 | 3,402.50 | 3,402.50 | 0.1K |
| 10:49 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 10:50 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 10:51 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 10:53 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.4K |
| 11:06 | 3,402.74 | 3,404.00 | 3,402.70 | 3,404.00 | 0.2K |
| 11:07 | 3,403.13 | 3,403.13 | 3,403.13 | 3,403.13 | 0.4K |
| 11:11 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:12 | 3,404.96 | 3,404.96 | 3,404.96 | 3,404.96 | 0.3K |
| 11:17 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:18 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 11:23 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:24 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:26 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:27 | 3,412.00 | 3,412.00 | 3,406.00 | 3,406.00 | 0.1K |
| 11:28 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:31 | 3,404.00 | 3,404.00 | 3,398.00 | 3,398.00 | 0.3K |
| 11:32 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:37 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 11:44 | 3,400.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.7K |
| 11:49 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 11:56 | 3,404.96 | 3,404.96 | 3,404.96 | 3,404.96 | 0.3K |
| 12:02 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 12:04 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:08 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 12:09 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 12:12 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:17 | 3,405.18 | 3,405.18 | 3,405.18 | 3,405.18 | 0.2K |
| 12:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 12:30 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 1.0K |
| 12:33 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 12:38 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 12:43 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.3K |
| 12:46 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 12:49 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:50 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 12:56 | 3,418.00 | 3,418.00 | 3,412.00 | 3,412.00 | 1.2K |
| 12:57 | 3,412.00 | 3,412.00 | 3,407.78 | 3,407.78 | 0.3K |
| 13:00 | 3,406.00 | 3,412.00 | 3,406.00 | 3,412.00 | 0.0K |
| 13:01 | 3,406.00 | 3,410.06 | 3,406.00 | 3,410.06 | 0.1K |
| 13:02 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:03 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 13:04 | 3,412.00 | 3,420.00 | 3,412.00 | 3,420.00 | 0.5K |
| 13:07 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 13:08 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 13:09 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 13:10 | 3,412.00 | 3,413.50 | 3,412.00 | 3,413.50 | 0.0K |
| 13:11 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 13:16 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.3K |
| 13:18 | 3,408.02 | 3,408.02 | 3,408.02 | 3,408.02 | 0.0K |
| 13:19 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 13:22 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.1K |
| 13:23 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.5K |
| 13:26 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 1.1K |
| 13:28 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 0.2K |
| 13:30 | 3,412.00 | 3,418.00 | 3,412.00 | 3,418.00 | 0.5K |
| 13:31 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 13:33 | 3,414.00 | 3,414.00 | 3,412.00 | 3,412.00 | 0.2K |
| 13:38 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 13:39 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 13:43 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 13:45 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 13:49 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.1K |
| 13:50 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 13:53 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 13:58 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.3K |
| 13:59 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 14:01 | 3,398.00 | 3,398.00 | 3,394.00 | 3,394.00 | 0.2K |
| 14:03 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.4K |
| 14:07 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 14:09 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:10 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 14:14 | 3,390.00 | 3,394.00 | 3,390.00 | 3,394.00 | 1.1K |
| 14:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:23 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:25 | 3,391.00 | 3,394.00 | 3,391.00 | 3,394.00 | 0.0K |
| 14:30 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:31 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:32 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 1.3K |
| 14:37 | 3,400.87 | 3,400.87 | 3,400.87 | 3,400.87 | 0.0K |
| 14:40 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 14:44 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:47 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:50 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 14:52 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 14:59 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:00 | 3,406.49 | 3,406.49 | 3,406.49 | 3,406.49 | 0.1K |
| 15:02 | 3,408.05 | 3,408.05 | 3,408.05 | 3,408.05 | 0.1K |
| 15:04 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.6K |
| 15:06 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 15:11 | 3,407.35 | 3,407.35 | 3,407.35 | 3,407.35 | 0.0K |
| 15:14 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 15:15 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 15:26 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:29 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 2.8K |
| 15:30 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 15:34 | 3,408.00 | 3,412.00 | 3,408.00 | 3,412.00 | 1.2K |
| 15:35 | 3,412.00 | 3,412.00 | 3,406.00 | 3,406.00 | 0.8K |
| 15:37 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.2K |
| 15:38 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.2K |
| 15:39 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:43 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:44 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 15:55 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 15:56 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.3K |
| 15:57 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 15:59 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 16:02 | 3,400.67 | 3,400.67 | 3,400.67 | 3,400.67 | 0.0K |
| 16:04 | 3,404.00 | 3,408.00 | 3,404.00 | 3,406.00 | 1.5K |
| 16:08 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.6K |
| 16:09 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:11 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.2K |
| 16:13 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 16:19 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.7K |
| 16:20 | 3,410.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.0K |
| 16:23 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 16:26 | 3,407.00 | 3,407.00 | 3,394.00 | 3,396.00 | 2.9K |
| 16:27 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.6K |
| 16:28 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.6K |
| 16:29 | 3,396.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.2K |
| 16:35 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 41.4K |