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 | 3,416.00 | 3,418.00 | 3,414.00 | 3,414.00 | 0.2K |
| 08:03 | 3,426.00 | 3,426.00 | 3,426.00 | 3,426.00 | 0.0K |
| 08:06 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 08:07 | 3,430.00 | 3,430.00 | 3,424.00 | 3,424.00 | 0.7K |
| 08:09 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 08:10 | 3,422.00 | 3,426.00 | 3,422.00 | 3,426.00 | 0.3K |
| 08:11 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 08:12 | 3,421.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.3K |
| 08:13 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 08:14 | 3,420.00 | 3,420.00 | 3,418.00 | 3,418.00 | 0.4K |
| 08:21 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 08:22 | 3,414.00 | 3,414.00 | 3,412.00 | 3,412.00 | 0.4K |
| 08:24 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.5K |
| 08:26 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:28 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:30 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.4K |
| 08:31 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.2K |
| 08:33 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:36 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 08:38 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:41 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 08:42 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:43 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:44 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.1K |
| 08:45 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:51 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:54 | 3,408.00 | 3,408.00 | 3,404.00 | 3,404.00 | 0.3K |
| 08:58 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:00 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 09:02 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 09:06 | 3,410.37 | 3,410.37 | 3,410.37 | 3,410.37 | 0.0K |
| 09:08 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:09 | 3,410.68 | 3,410.68 | 3,410.68 | 3,410.68 | 0.0K |
| 09:11 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.3K |
| 09:14 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 09:15 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:16 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:21 | 3,402.00 | 3,402.00 | 3,396.00 | 3,396.00 | 0.2K |
| 09:29 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:30 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 09:32 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 09:36 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 09:37 | 3,396.37 | 3,396.37 | 3,396.37 | 3,396.37 | 0.2K |
| 09:39 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 09:41 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:42 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1.0K |
| 09:46 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:48 | 3,411.50 | 3,411.50 | 3,411.50 | 3,411.50 | 0.0K |
| 09:52 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:54 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 09:55 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:05 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:07 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:09 | 3,413.82 | 3,413.82 | 3,413.82 | 3,413.82 | 0.1K |
| 10:10 | 3,414.68 | 3,414.68 | 3,414.68 | 3,414.68 | 1.5K |
| 10:15 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 10:16 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.7K |
| 10:17 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.8K |
| 10:18 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 10:19 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 10:23 | 3,418.00 | 3,420.00 | 3,418.00 | 3,420.00 | 0.0K |
| 10:29 | 3,418.39 | 3,418.39 | 3,418.39 | 3,418.39 | 0.3K |
| 10:30 | 3,417.82 | 3,417.82 | 3,417.82 | 3,417.82 | 0.3K |
| 10:33 | 3,418.00 | 3,418.00 | 3,416.00 | 3,416.00 | 0.4K |
| 10:41 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.5K |
| 10:45 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.4K |
| 10:46 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 10:50 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:03 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.4K |
| 11:12 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:16 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:19 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.5K |
| 11:20 | 3,402.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.5K |
| 11:21 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 11:22 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 11:23 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.1K |
| 11:25 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:36 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 11:46 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 11:47 | 3,394.00 | 3,394.00 | 3,392.50 | 3,392.50 | 0.1K |
| 11:49 | 3,392.50 | 3,392.50 | 3,392.50 | 3,392.50 | 0.2K |
| 11:51 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:53 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.3K |
| 11:55 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 11:56 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:57 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 11:58 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:59 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 1.0K |
| 12:05 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 12:15 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 12:27 | 3,402.00 | 3,402.00 | 3,400.00 | 3,400.00 | 0.1K |
| 12:28 | 3,400.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 12:32 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 12:43 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.8K |
| 12:45 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 12:48 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 12:49 | 3,400.44 | 3,400.44 | 3,400.44 | 3,400.44 | 0.1K |
| 12:55 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:56 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 12:57 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 12:59 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 13:00 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 1.1K |
| 13:01 | 3,398.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.1K |
| 13:02 | 3,402.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:03 | 3,398.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:04 | 3,398.00 | 3,402.00 | 3,398.00 | 3,402.00 | 0.1K |
| 13:05 | 3,398.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:06 | 3,402.00 | 3,402.00 | 3,398.00 | 3,402.00 | 0.0K |
| 13:07 | 3,402.00 | 3,402.00 | 3,398.00 | 3,402.00 | 0.0K |
| 13:08 | 3,402.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:09 | 3,398.00 | 3,402.00 | 3,398.00 | 3,402.00 | 0.0K |
| 13:10 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:12 | 3,402.00 | 3,402.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:16 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 13:20 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.8K |
| 13:22 | 3,400.08 | 3,400.08 | 3,400.08 | 3,400.08 | 0.3K |
| 13:24 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:33 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.0K |
| 13:35 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:36 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.4K |
| 13:38 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 13:42 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 13:48 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 13:55 | 3,397.00 | 3,397.00 | 3,397.00 | 3,397.00 | 0.0K |
| 13:56 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 13:58 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.3K |
| 14:10 | 3,397.33 | 3,397.33 | 3,397.33 | 3,397.33 | 0.1K |
| 14:13 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:15 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:16 | 3,397.30 | 3,397.30 | 3,397.30 | 3,397.30 | 0.0K |
| 14:21 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:22 | 3,396.50 | 3,396.50 | 3,396.50 | 3,396.50 | 0.0K |
| 14:23 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.4K |
| 14:26 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:30 | 3,392.87 | 3,392.87 | 3,392.87 | 3,392.87 | 0.5K |
| 14:33 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:35 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:37 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 14:39 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 14:40 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 14:41 | 3,390.00 | 3,390.02 | 3,390.00 | 3,390.02 | 1.0K |
| 14:45 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 14:48 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 14:52 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 14:54 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.6K |
| 14:55 | 3,388.00 | 3,390.00 | 3,388.00 | 3,390.00 | 0.1K |
| 15:00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:01 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:03 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 1.8K |
| 15:05 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:17 | 3,390.71 | 3,390.71 | 3,390.71 | 3,390.70 | 0.0K |
| 15:18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.5K |
| 15:19 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:21 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:22 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 15:24 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:26 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:28 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 15:30 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 15:32 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 15:35 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.5K |
| 15:36 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 15:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 15:48 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 15:52 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.5K |
| 15:55 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | 0.0K |
| 15:56 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 15:57 | 3,376.00 | 3,376.00 | 3,375.80 | 3,375.80 | 0.2K |
| 16:01 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:03 | 3,380.00 | 3,380.00 | 3,379.19 | 3,380.00 | 0.9K |
| 16:04 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.5K |
| 16:05 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 16:07 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 16:09 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:10 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 16:12 | 3,382.00 | 3,382.00 | 3,378.00 | 3,378.00 | 0.9K |
| 16:14 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 16:15 | 3,374.00 | 3,374.50 | 3,374.00 | 3,374.00 | 0.4K |
| 16:16 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 16:18 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 16:20 | 3,374.00 | 3,374.60 | 3,374.00 | 3,374.00 | 0.3K |
| 16:21 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 16:23 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 16:26 | 3,369.80 | 3,369.80 | 3,368.00 | 3,368.00 | 0.3K |
| 16:28 | 3,370.49 | 3,370.49 | 3,368.00 | 3,368.00 | 0.5K |
| 16:35 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 51.8K |