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 | 3,292.00 | 3,349.00 | 3,292.00 | 3,349.00 | 1.5K |
| 08:01 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 5.3K |
| 08:02 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 08:05 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:06 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 08:07 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:08 | 3,368.00 | 3,368.00 | 3,354.00 | 3,360.00 | 0.2K |
| 08:09 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:10 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 08:15 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 08:17 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 08:21 | 3,356.00 | 3,358.00 | 3,356.00 | 3,358.00 | 0.0K |
| 08:28 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 08:30 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:33 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 08:39 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:40 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.5K |
| 08:44 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.2K |
| 08:46 | 3,356.00 | 3,356.00 | 3,350.00 | 3,350.00 | 0.0K |
| 08:51 | 3,352.10 | 3,352.10 | 3,352.10 | 3,352.10 | 0.0K |
| 08:56 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 08:59 | 3,352.00 | 3,352.00 | 3,347.40 | 3,347.40 | 0.4K |
| 09:02 | 3,347.75 | 3,347.75 | 3,347.75 | 3,347.75 | 0.0K |
| 09:04 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.3K |
| 09:10 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 09:12 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 09:15 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.6K |
| 09:16 | 3,344.00 | 3,344.00 | 3,338.00 | 3,338.00 | 1.1K |
| 09:17 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 09:21 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 09:25 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 09:27 | 3,341.16 | 3,342.00 | 3,341.16 | 3,342.00 | 0.6K |
| 09:29 | 3,343.86 | 3,343.86 | 3,343.86 | 3,343.86 | 0.1K |
| 09:32 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 09:35 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.3K |
| 09:37 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 09:38 | 3,343.28 | 3,343.28 | 3,343.28 | 3,343.28 | 0.3K |
| 09:42 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 1.6K |
| 09:43 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 09:44 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.9K |
| 09:45 | 3,340.00 | 3,344.00 | 3,338.00 | 3,338.00 | 1.7K |
| 09:46 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 09:47 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 09:49 | 3,340.00 | 3,340.00 | 3,338.00 | 3,338.00 | 2.3K |
| 09:51 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 09:52 | 3,341.85 | 3,341.85 | 3,338.00 | 3,338.00 | 0.3K |
| 09:54 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 09:55 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 10:00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 10:03 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 10:04 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 10:07 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 10:09 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:13 | 3,333.83 | 3,333.83 | 3,333.83 | 3,333.83 | 0.3K |
| 10:14 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.5K |
| 10:17 | 3,340.00 | 3,340.00 | 3,337.40 | 3,337.40 | 0.0K |
| 10:21 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 10:30 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 10:31 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 10:33 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 10:43 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 10:44 | 3,332.00 | 3,332.00 | 3,330.00 | 3,330.00 | 0.1K |
| 10:47 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 10:51 | 3,328.34 | 3,328.34 | 3,328.34 | 3,328.34 | 0.0K |
| 10:55 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 10:56 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 10:58 | 3,330.34 | 3,330.34 | 3,330.34 | 3,330.34 | 0.1K |
| 11:00 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:02 | 3,330.34 | 3,330.34 | 3,330.34 | 3,330.34 | 0.0K |
| 11:03 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:06 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.3K |
| 11:07 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.4K |
| 11:10 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 11:19 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 11:24 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 11:26 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 11:28 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 11:33 | 3,333.41 | 3,333.41 | 3,333.41 | 3,333.41 | 0.6K |
| 11:34 | 3,333.42 | 3,333.42 | 3,333.42 | 3,333.42 | 0.9K |
| 11:35 | 3,334.00 | 3,336.00 | 3,334.00 | 3,336.00 | 0.4K |
| 11:36 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 11:38 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 1.5K |
| 11:43 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 11:45 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.3K |
| 11:48 | 3,326.00 | 3,330.00 | 3,326.00 | 3,330.00 | 0.5K |
| 11:49 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 2.8K |
| 11:53 | 3,322.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:55 | 3,320.10 | 3,320.10 | 3,320.10 | 3,320.10 | 0.0K |
| 11:59 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.2K |
| 12:00 | 3,318.60 | 3,318.60 | 3,318.60 | 3,318.60 | 0.4K |
| 12:03 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:23 | 3,324.00 | 3,324.00 | 3,322.73 | 3,322.73 | 0.1K |
| 12:33 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.4K |
| 12:40 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 12:42 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 12:46 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 12:49 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 12:54 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 12:56 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 12:58 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:01 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:04 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:07 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:16 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:17 | 3,326.00 | 3,332.00 | 3,326.00 | 3,332.00 | 0.1K |
| 13:23 | 3,324.00 | 3,324.00 | 3,322.00 | 3,322.00 | 2.9K |
| 13:24 | 3,320.68 | 3,320.68 | 3,320.68 | 3,320.68 | 0.2K |
| 13:25 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.4K |
| 13:27 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 13:29 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 13:30 | 3,318.00 | 3,318.00 | 3,315.97 | 3,315.97 | 0.7K |
| 13:46 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 13:47 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.2K |
| 13:48 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 13:54 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 13:56 | 3,318.10 | 3,318.10 | 3,318.10 | 3,318.10 | 0.0K |
| 14:03 | 3,318.10 | 3,322.00 | 3,318.10 | 3,322.00 | 0.5K |
| 14:04 | 3,320.74 | 3,324.00 | 3,320.74 | 3,324.00 | 0.3K |
| 14:06 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:09 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:12 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:14 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:15 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 14:19 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 14:20 | 3,338.00 | 3,338.00 | 3,336.00 | 3,336.00 | 0.2K |
| 14:29 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 128.8K |
| 14:32 | 3,338.00 | 3,342.00 | 3,338.00 | 3,342.00 | 1.1K |
| 14:33 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 14:35 | 3,340.00 | 3,340.00 | 3,336.00 | 3,336.00 | 0.7K |
| 14:38 | 3,336.00 | 3,336.00 | 3,328.00 | 3,328.00 | 0.2K |
| 14:47 | 3,330.00 | 3,330.00 | 3,328.00 | 3,328.00 | 0.4K |
| 14:51 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.8K |
| 14:54 | 3,322.00 | 3,322.00 | 3,318.00 | 3,318.00 | 0.5K |
| 14:55 | 3,318.00 | 3,318.91 | 3,318.00 | 3,318.91 | 0.1K |
| 15:02 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.3K |
| 15:03 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.4K |
| 15:10 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 15:14 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.2K |
| 15:17 | 3,336.00 | 3,336.60 | 3,336.00 | 3,336.60 | 0.2K |
| 15:18 | 3,338.00 | 3,338.00 | 3,335.40 | 3,335.40 | 0.3K |
| 15:22 | 3,338.60 | 3,338.60 | 3,338.60 | 3,338.60 | 0.1K |
| 15:23 | 3,338.60 | 3,338.60 | 3,338.60 | 3,338.60 | 0.0K |
| 15:24 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.2K |
| 15:31 | 3,338.00 | 3,338.00 | 3,334.00 | 3,338.00 | 1.6K |
| 15:32 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.2K |
| 15:33 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 15:38 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 15:41 | 3,336.43 | 3,336.43 | 3,336.43 | 3,336.43 | 0.3K |
| 15:44 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.4K |
| 15:46 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.0K |
| 15:55 | 3,341.40 | 3,341.40 | 3,341.40 | 3,341.40 | 0.0K |
| 16:00 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.7K |
| 16:02 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 1.5K |
| 16:07 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.2K |
| 16:08 | 3,344.31 | 3,344.31 | 3,344.31 | 3,344.31 | 0.1K |
| 16:10 | 3,344.00 | 3,344.00 | 3,340.00 | 3,340.00 | 2.0K |
| 16:16 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 0.4K |
| 16:17 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 16:20 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.3K |
| 16:21 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.3K |
| 16:22 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 16:27 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 16:28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 16:29 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.8K |
| 16:35 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 81.2K |