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 | 3,422.00 | 3,422.00 | 3,408.00 | 3,408.00 | 1.6K |
| 08:02 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 08:05 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:08 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.5K |
| 08:10 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 08:11 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 08:12 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.2K |
| 08:14 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:15 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:17 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 08:19 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:20 | 3,398.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.2K |
| 08:21 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 08:24 | 3,396.00 | 3,396.00 | 3,394.64 | 3,394.64 | 0.6K |
| 08:25 | 3,396.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.1K |
| 08:27 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:28 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:33 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 08:35 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.2K |
| 08:41 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 08:51 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 08:55 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 08:57 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:00 | 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 | 0.2K |
| 09:05 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:09 | 3,404.00 | 3,404.51 | 3,404.00 | 3,404.51 | 0.2K |
| 09:11 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 09:15 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.1K |
| 09:22 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:23 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.3K |
| 09:24 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 09:25 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 09:29 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 09:31 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:32 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:36 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 09:40 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 09:45 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.3K |
| 09:46 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:50 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 09:54 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.6K |
| 09:56 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 10:00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:01 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 0.1K |
| 10:04 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:08 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 10:12 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 10:13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 10:15 | 3,399.68 | 3,399.68 | 3,399.68 | 3,399.68 | 0.2K |
| 10:16 | 3,399.70 | 3,399.70 | 3,399.70 | 3,399.70 | 1.5K |
| 10:18 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 10:21 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 10:30 | 3,404.00 | 3,409.98 | 3,404.00 | 3,409.98 | 0.1K |
| 10:45 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 10:46 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 10:51 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 10:54 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 10:55 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 0.1K |
| 10:56 | 3,404.00 | 3,408.00 | 3,404.00 | 3,406.00 | 0.5K |
| 10:59 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:00 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:01 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 11:02 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:04 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:07 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.2K |
| 11:17 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:18 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:20 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:24 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 11:25 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 11:29 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 11:31 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 11:37 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.6K |
| 11:40 | 3,416.12 | 3,416.12 | 3,416.12 | 3,416.12 | 0.0K |
| 11:53 | 3,416.55 | 3,416.55 | 3,416.55 | 3,416.55 | 0.2K |
| 11:56 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 11:57 | 3,418.00 | 3,420.00 | 3,418.00 | 3,420.00 | 0.5K |
| 12:03 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 12:07 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:09 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:19 | 3,422.00 | 3,422.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:22 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 12:23 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:24 | 3,420.61 | 3,420.61 | 3,420.61 | 3,420.61 | 0.3K |
| 12:29 | 3,421.45 | 3,421.45 | 3,421.45 | 3,421.45 | 1.5K |
| 12:33 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:36 | 3,422.00 | 3,422.00 | 3,420.00 | 3,420.00 | 0.7K |
| 12:38 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 12:40 | 3,423.98 | 3,423.98 | 3,423.98 | 3,423.98 | 0.0K |
| 12:42 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:44 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.3K |
| 12:45 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:46 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:48 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:59 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.3K |
| 13:01 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:09 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 13:13 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 13:14 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:18 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 13:19 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 13:25 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 13:26 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 1.5K |
| 13:27 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:29 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 13:33 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.0K |
| 13:35 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 13:36 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.5K |
| 13:37 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 13:39 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:40 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 13:41 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 13:42 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 13:43 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:45 | 3,420.00 | 3,422.00 | 3,420.00 | 3,422.00 | 0.3K |
| 13:46 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 13:50 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 13:51 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 13:52 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.1K |
| 14:01 | 3,409.41 | 3,414.00 | 3,409.41 | 3,414.00 | 6.1K |
| 14:02 | 3,413.07 | 3,413.07 | 3,413.07 | 3,413.07 | 0.0K |
| 14:03 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 14:08 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 14:09 | 3,410.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.0K |
| 14:13 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.3K |
| 14:15 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 14:18 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.5K |
| 14:28 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.4K |
| 14:35 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.6K |
| 14:36 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 14:37 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 14:43 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 14:47 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 14:48 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:49 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:52 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:53 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.4K |
| 14:54 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:55 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:56 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 14:57 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 14:58 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.4K |
| 15:00 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 15:04 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.6K |
| 15:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:07 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 15:10 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:11 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:14 | 3,408.98 | 3,408.98 | 3,408.98 | 3,408.98 | 0.0K |
| 15:15 | 3,408.60 | 3,408.60 | 3,406.00 | 3,406.00 | 0.4K |
| 15:17 | 3,405.41 | 3,405.41 | 3,405.41 | 3,405.41 | 0.0K |
| 15:18 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 15:19 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:20 | 3,407.45 | 3,407.45 | 3,407.45 | 3,407.45 | 0.0K |
| 15:21 | 3,406.50 | 3,406.50 | 3,406.50 | 3,406.50 | 0.0K |
| 15:22 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 15:24 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:25 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 15:28 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 15:29 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:30 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 15:33 | 3,412.00 | 3,412.00 | 3,408.00 | 3,408.00 | 1.3K |
| 15:35 | 3,404.00 | 3,404.00 | 3,400.00 | 3,400.00 | 0.7K |
| 15:36 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 15:38 | 3,396.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.4K |
| 15:40 | 3,396.00 | 3,400.00 | 3,396.00 | 3,400.00 | 0.2K |
| 15:43 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.4K |
| 15:47 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 15:51 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:52 | 3,404.00 | 3,404.26 | 3,404.00 | 3,404.26 | 0.1K |
| 15:57 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:58 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 15:59 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.2K |
| 16:01 | 3,404.00 | 3,408.00 | 3,404.00 | 3,408.00 | 1.0K |
| 16:05 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 16:06 | 3,409.07 | 3,409.07 | 3,409.07 | 3,409.07 | 0.1K |
| 16:07 | 3,409.00 | 3,409.00 | 3,408.00 | 3,408.00 | 0.2K |
| 16:09 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 16:10 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:11 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.3K |
| 16:13 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 16:14 | 3,402.00 | 3,406.00 | 3,402.00 | 3,406.00 | 0.1K |
| 16:19 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 16:20 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 16:21 | 3,410.00 | 3,410.00 | 3,406.00 | 3,406.00 | 0.0K |
| 16:22 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 16:24 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.5K |
| 16:25 | 3,410.00 | 3,410.00 | 3,406.00 | 3,406.00 | 0.7K |
| 16:26 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.1K |
| 16:28 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.4K |
| 16:29 | 3,408.00 | 3,410.00 | 3,406.00 | 3,406.00 | 0.1K |
| 16:35 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 213.2K |