3,220.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 3,374.00 | 3,374.00 | 3,348.00 | 3,352.00 | 0.1K |
| 08:03 | 3,358.00 | 3,358.00 | 3,354.00 | 3,354.00 | 0.7K |
| 08:04 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 08:09 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 1.4K |
| 08:14 | 3,358.00 | 3,362.00 | 3,358.00 | 3,362.00 | 0.3K |
| 08:18 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.3K |
| 08:22 | 3,346.60 | 3,346.60 | 3,346.60 | 3,346.60 | 0.1K |
| 08:24 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 08:25 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 08:27 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 08:30 | 3,344.00 | 3,348.00 | 3,344.00 | 3,348.00 | 0.2K |
| 08:34 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 08:41 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 08:43 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.2K |
| 08:45 | 3,349.44 | 3,349.44 | 3,349.44 | 3,349.44 | 1.5K |
| 08:47 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 08:51 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 08:53 | 3,348.80 | 3,354.00 | 3,346.00 | 3,346.00 | 0.1K |
| 08:54 | 3,346.12 | 3,346.12 | 3,346.12 | 3,346.12 | 0.0K |
| 08:55 | 3,351.00 | 3,351.00 | 3,346.00 | 3,346.00 | 0.1K |
| 08:59 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 09:00 | 3,354.00 | 3,356.00 | 3,354.00 | 3,356.00 | 0.1K |
| 09:09 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:10 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.0K |
| 09:17 | 3,365.91 | 3,365.91 | 3,365.91 | 3,365.91 | 0.0K |
| 09:19 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 09:22 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 09:23 | 3,367.37 | 3,367.37 | 3,364.00 | 3,364.00 | 0.1K |
| 09:26 | 3,364.10 | 3,364.10 | 3,362.00 | 3,362.00 | 0.1K |
| 09:29 | 3,364.00 | 3,364.00 | 3,360.00 | 3,360.00 | 0.3K |
| 09:39 | 3,361.40 | 3,361.40 | 3,361.40 | 3,361.40 | 0.0K |
| 09:41 | 3,361.40 | 3,361.40 | 3,360.00 | 3,360.00 | 0.1K |
| 09:43 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:44 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:49 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:51 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:52 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:55 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.5K |
| 09:56 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.3K |
| 10:00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 10:01 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 10:02 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 10:05 | 3,343.66 | 3,343.66 | 3,343.66 | 3,343.66 | 0.2K |
| 10:10 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 10:11 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 10:14 | 3,341.57 | 3,341.57 | 3,341.57 | 3,341.57 | 0.0K |
| 10:20 | 3,344.00 | 3,346.00 | 3,344.00 | 3,346.00 | 0.7K |
| 10:26 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:27 | 3,348.60 | 3,348.60 | 3,348.60 | 3,348.60 | 0.1K |
| 10:36 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:39 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:40 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.0K |
| 10:45 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:48 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 10:54 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 1.2K |
| 10:56 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 10:57 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:02 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 11:05 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 11:06 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:08 | 3,343.65 | 3,343.65 | 3,343.65 | 3,343.65 | 0.3K |
| 11:09 | 3,342.10 | 3,342.10 | 3,342.10 | 3,342.10 | 0.1K |
| 11:19 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 11:25 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 11:27 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:30 | 3,338.00 | 3,338.00 | 3,334.00 | 3,334.00 | 0.1K |
| 11:31 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 11:34 | 3,330.10 | 3,334.00 | 3,330.10 | 3,334.00 | 0.1K |
| 11:38 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:41 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 11:51 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.3K |
| 11:55 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 12:01 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:03 | 3,326.80 | 3,326.80 | 3,326.80 | 3,326.80 | 0.1K |
| 12:04 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:05 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 0.3K |
| 12:06 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 12:07 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 12:09 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 12:12 | 3,326.19 | 3,326.19 | 3,326.19 | 3,326.19 | 0.2K |
| 12:15 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 12:22 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:23 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:36 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:37 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 12:39 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:40 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 12:43 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:44 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 12:51 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:56 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:58 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:05 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 13:08 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 13:11 | 3,346.00 | 3,348.00 | 3,346.00 | 3,348.00 | 0.0K |
| 13:14 | 3,348.00 | 3,348.00 | 3,343.00 | 3,343.00 | 0.0K |
| 13:20 | 3,342.00 | 3,350.00 | 3,342.00 | 3,348.00 | 0.3K |
| 13:23 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 13:24 | 3,354.00 | 3,356.00 | 3,344.00 | 3,346.00 | 2.3K |
| 13:25 | 3,340.00 | 3,340.00 | 3,336.00 | 3,336.00 | 0.1K |
| 13:26 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:30 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:31 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 13:35 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 13:36 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:38 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:40 | 3,332.00 | 3,332.24 | 3,332.00 | 3,332.24 | 0.7K |
| 13:42 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 13:47 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:50 | 3,334.00 | 3,336.00 | 3,334.00 | 3,336.00 | 0.2K |
| 13:53 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.2K |
| 13:54 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 13:56 | 3,331.50 | 3,331.50 | 3,331.50 | 3,331.50 | 0.1K |
| 14:07 | 3,333.05 | 3,333.05 | 3,333.05 | 3,333.05 | 0.1K |
| 14:09 | 3,333.28 | 3,336.00 | 3,333.28 | 3,336.00 | 0.0K |
| 14:11 | 3,336.00 | 3,338.00 | 3,336.00 | 3,338.00 | 0.2K |
| 14:23 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.5K |
| 14:24 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.2K |
| 14:26 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 14:29 | 3,336.00 | 3,340.00 | 3,336.00 | 3,340.00 | 0.0K |
| 14:30 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:31 | 3,336.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.4K |
| 14:34 | 3,332.41 | 3,332.41 | 3,332.41 | 3,332.41 | 0.5K |
| 14:36 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:37 | 3,334.43 | 3,334.43 | 3,334.43 | 3,334.43 | 0.3K |
| 14:41 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 14:42 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 1.4K |
| 14:45 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 14:47 | 3,339.00 | 3,340.00 | 3,339.00 | 3,340.00 | 0.0K |
| 14:48 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 14:49 | 3,339.11 | 3,339.11 | 3,339.11 | 3,339.11 | 0.1K |
| 14:51 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:53 | 3,338.00 | 3,342.00 | 3,338.00 | 3,342.00 | 0.0K |
| 14:56 | 3,341.35 | 3,341.35 | 3,341.35 | 3,341.35 | 0.1K |
| 14:59 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 15:03 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 15:05 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.9K |
| 15:06 | 3,344.00 | 3,344.00 | 3,340.00 | 3,340.00 | 0.5K |
| 15:07 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 15:10 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 15:11 | 3,342.00 | 3,344.10 | 3,342.00 | 3,344.10 | 0.2K |
| 15:14 | 3,344.11 | 3,344.11 | 3,344.11 | 3,344.11 | 0.3K |
| 15:17 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 15:18 | 3,346.00 | 3,346.00 | 3,342.00 | 3,342.00 | 0.3K |
| 15:22 | 3,342.60 | 3,342.60 | 3,341.40 | 3,342.60 | 0.0K |
| 15:27 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.3K |
| 15:32 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:36 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 15:38 | 3,344.52 | 3,344.52 | 3,344.52 | 3,344.52 | 0.1K |
| 15:39 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.7K |
| 15:40 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.7K |
| 15:43 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 15:48 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 15:51 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.2K |
| 15:52 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 15:54 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.3K |
| 15:55 | 3,340.60 | 3,342.00 | 3,340.60 | 3,342.00 | 0.1K |
| 15:57 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:58 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 16:00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 16:01 | 3,340.00 | 3,344.00 | 3,340.00 | 3,344.00 | 0.3K |
| 16:02 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 16:03 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 16:04 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 16:05 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.1K |
| 16:06 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.4K |
| 16:09 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 16:10 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 16:11 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 16:13 | 3,342.00 | 3,342.00 | 3,338.00 | 3,340.00 | 0.3K |
| 16:14 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.0K |
| 16:16 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.4K |
| 16:23 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 16:26 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 16:27 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 16:28 | 3,338.00 | 3,342.00 | 3,338.00 | 3,342.00 | 0.0K |
| 16:35 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 38.3K |