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 | 3,378.00 | 3,396.00 | 3,378.00 | 3,396.00 | 0.5K |
| 08:01 | 3,382.96 | 3,382.96 | 3,382.96 | 3,382.96 | 0.4K |
| 08:05 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 08:10 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 08:15 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:17 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:19 | 3,378.63 | 3,378.63 | 3,378.63 | 3,378.63 | 1.0K |
| 08:20 | 3,382.84 | 3,382.84 | 3,376.00 | 3,376.00 | 0.4K |
| 08:21 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 08:22 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:23 | 3,388.00 | 3,394.00 | 3,388.00 | 3,394.00 | 0.3K |
| 08:27 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 08:31 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.6K |
| 08:33 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 08:34 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 08:38 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 08:39 | 3,390.00 | 3,390.00 | 3,382.00 | 3,382.00 | 0.0K |
| 08:40 | 3,382.00 | 3,386.00 | 3,380.00 | 3,382.00 | 0.5K |
| 08:44 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 08:46 | 3,376.17 | 3,376.17 | 3,376.17 | 3,376.17 | 0.3K |
| 08:49 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 08:54 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:55 | 3,376.00 | 3,376.00 | 3,372.10 | 3,372.10 | 0.0K |
| 08:57 | 3,370.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.2K |
| 09:00 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:02 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 09:03 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 09:05 | 3,356.00 | 3,360.00 | 3,356.00 | 3,360.00 | 0.4K |
| 09:06 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 09:10 | 3,365.83 | 3,366.00 | 3,365.83 | 3,366.00 | 0.3K |
| 09:11 | 3,366.00 | 3,366.00 | 3,360.26 | 3,360.25 | 0.0K |
| 09:17 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:18 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 09:27 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.3K |
| 09:32 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:35 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 09:40 | 3,364.41 | 3,364.41 | 3,364.41 | 3,364.41 | 0.0K |
| 09:45 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:49 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:55 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:59 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:02 | 3,366.00 | 3,374.00 | 3,366.00 | 3,374.00 | 0.0K |
| 10:03 | 3,364.00 | 3,367.30 | 3,364.00 | 3,367.30 | 0.5K |
| 10:10 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 10:13 | 3,368.73 | 3,368.73 | 3,366.00 | 3,366.00 | 0.2K |
| 10:14 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:15 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 0.0K |
| 10:16 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 10:23 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:30 | 3,378.00 | 3,378.00 | 3,371.51 | 3,371.51 | 0.4K |
| 10:52 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 10:56 | 3,379.38 | 3,379.38 | 3,379.38 | 3,379.38 | 0.1K |
| 10:57 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 10:58 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 11:02 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:05 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 11:08 | 3,378.35 | 3,378.35 | 3,378.35 | 3,378.35 | 0.1K |
| 11:12 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 11:13 | 3,382.00 | 3,382.00 | 3,376.00 | 3,376.00 | 0.0K |
| 11:14 | 3,376.00 | 3,378.00 | 3,376.00 | 3,378.00 | 0.4K |
| 11:17 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:19 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 11:32 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:34 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 11:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 12:01 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:20 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:21 | 3,378.36 | 3,378.36 | 3,378.36 | 3,378.36 | 0.1K |
| 12:29 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:31 | 3,378.10 | 3,378.10 | 3,378.10 | 3,378.10 | 0.0K |
| 12:40 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 12:55 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 12:58 | 3,372.00 | 3,374.00 | 3,360.00 | 3,360.00 | 2.0K |
| 13:01 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:17 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:19 | 3,360.00 | 3,363.08 | 3,360.00 | 3,362.77 | 0.2K |
| 13:20 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:22 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.4K |
| 13:23 | 3,378.00 | 3,378.00 | 3,340.00 | 3,340.00 | 65.3K |
| 13:24 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.3K |
| 13:26 | 3,345.37 | 3,345.37 | 3,338.00 | 3,338.00 | 0.2K |
| 13:30 | 3,341.60 | 3,341.60 | 3,341.60 | 3,341.60 | 0.0K |
| 13:31 | 3,338.91 | 3,338.91 | 3,338.91 | 3,338.91 | 0.1K |
| 13:35 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 13:37 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:39 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:42 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 13:45 | 3,338.55 | 3,338.55 | 3,338.55 | 3,338.55 | 0.3K |
| 13:47 | 3,342.00 | 3,342.00 | 3,337.14 | 3,337.14 | 0.3K |
| 13:48 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:50 | 3,332.98 | 3,332.98 | 3,332.98 | 3,332.98 | 1.0K |
| 13:52 | 3,335.24 | 3,335.24 | 3,335.24 | 3,335.24 | 1.2K |
| 13:59 | 3,338.54 | 3,338.54 | 3,338.54 | 3,338.54 | 0.3K |
| 14:05 | 3,334.00 | 3,334.00 | 3,330.86 | 3,330.86 | 1.1K |
| 14:06 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 14:07 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 14:13 | 3,326.00 | 3,330.00 | 3,326.00 | 3,330.00 | 0.5K |
| 14:15 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 14:17 | 3,322.63 | 3,322.63 | 3,322.63 | 3,322.63 | 0.5K |
| 14:20 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 14:23 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.3K |
| 14:24 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.2K |
| 14:25 | 3,318.00 | 3,318.00 | 3,316.00 | 3,317.32 | 2.1K |
| 14:26 | 3,318.00 | 3,318.00 | 3,316.00 | 3,318.00 | 2.9K |
| 14:27 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 14:28 | 3,316.00 | 3,316.00 | 3,315.99 | 3,315.99 | 0.3K |
| 14:29 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 14:30 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 14:31 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.3K |
| 14:32 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 14:33 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 14:34 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.1K |
| 14:35 | 3,322.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.5K |
| 14:36 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:38 | 3,322.00 | 3,324.00 | 3,322.00 | 3,324.00 | 0.2K |
| 14:39 | 3,324.67 | 3,326.00 | 3,324.54 | 3,326.00 | 0.2K |
| 14:46 | 3,324.60 | 3,324.60 | 3,324.60 | 3,324.60 | 0.0K |
| 14:47 | 3,326.00 | 3,326.54 | 3,326.00 | 3,326.54 | 0.3K |
| 14:57 | 3,333.43 | 3,333.43 | 3,333.43 | 3,333.43 | 0.5K |
| 14:58 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 14:59 | 3,332.00 | 3,334.00 | 3,332.00 | 3,334.00 | 1.1K |
| 15:02 | 3,330.00 | 3,334.00 | 3,330.00 | 3,334.00 | 0.0K |
| 15:03 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 15:04 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 15:06 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 15:07 | 3,329.90 | 3,329.90 | 3,326.00 | 3,326.00 | 0.1K |
| 15:08 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 15:09 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 15:10 | 3,328.00 | 3,334.00 | 3,328.00 | 3,334.00 | 0.2K |
| 15:18 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 15:20 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 15:21 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 15:22 | 3,333.30 | 3,333.30 | 3,332.70 | 3,332.70 | 0.0K |
| 15:27 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 15:28 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 15:29 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 15:33 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 15:34 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.5K |
| 15:36 | 3,332.00 | 3,340.00 | 3,332.00 | 3,339.29 | 0.6K |
| 15:37 | 3,339.61 | 3,339.61 | 3,339.61 | 3,339.61 | 0.6K |
| 15:38 | 3,340.45 | 3,340.45 | 3,340.45 | 3,340.45 | 0.2K |
| 15:39 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 15:40 | 3,342.10 | 3,342.10 | 3,340.00 | 3,340.00 | 0.0K |
| 15:41 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 15:46 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:48 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 15:49 | 3,350.00 | 3,350.00 | 3,346.00 | 3,346.00 | 0.9K |
| 15:50 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.0K |
| 15:51 | 3,344.04 | 3,345.80 | 3,344.04 | 3,345.80 | 0.7K |
| 15:54 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:55 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.2K |
| 15:57 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 16:02 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 16:05 | 3,340.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.2K |
| 16:08 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 16:10 | 3,334.00 | 3,340.00 | 3,334.00 | 3,340.00 | 0.1K |
| 16:11 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 16:12 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 16:13 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 16:14 | 3,336.00 | 3,338.00 | 3,336.00 | 3,338.00 | 0.4K |
| 16:15 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 16:24 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 16:25 | 3,340.00 | 3,340.00 | 3,334.00 | 3,334.00 | 0.1K |
| 16:26 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.2K |
| 16:27 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 16:28 | 3,342.69 | 3,342.69 | 3,342.69 | 3,342.69 | 0.5K |
| 16:29 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 16:35 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 35.4K |