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 | 3,332.00 | 3,343.60 | 3,332.00 | 3,343.60 | 0.9K |
| 08:03 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 0.3K |
| 08:04 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.4K |
| 08:05 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:07 | 3,352.00 | 3,358.00 | 3,352.00 | 3,352.00 | 0.5K |
| 08:10 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 08:11 | 3,352.00 | 3,352.00 | 3,350.13 | 3,350.13 | 0.8K |
| 08:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 08:19 | 3,350.11 | 3,350.11 | 3,350.11 | 3,350.11 | 11.5K |
| 08:21 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 08:22 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 08:26 | 3,364.00 | 3,364.00 | 3,357.27 | 3,357.27 | 0.3K |
| 08:28 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 08:30 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 08:31 | 3,356.00 | 3,356.00 | 3,354.78 | 3,354.78 | 1.1K |
| 08:34 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.4K |
| 08:38 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.3K |
| 08:43 | 3,349.19 | 3,349.19 | 3,349.19 | 3,349.19 | 0.2K |
| 08:53 | 3,354.00 | 3,354.00 | 3,346.00 | 3,346.00 | 0.2K |
| 08:54 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 08:55 | 3,336.00 | 3,340.00 | 3,336.00 | 3,340.00 | 0.1K |
| 08:59 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 09:00 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 09:01 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 09:07 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 09:09 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 09:10 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 09:16 | 3,330.80 | 3,330.80 | 3,330.80 | 3,330.80 | 0.1K |
| 09:21 | 3,332.51 | 3,336.00 | 3,332.51 | 3,336.00 | 0.3K |
| 09:27 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 09:29 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 09:30 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 09:56 | 3,337.38 | 3,337.38 | 3,332.00 | 3,332.00 | 0.3K |
| 10:08 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 10:09 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 10:10 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 10:13 | 3,336.51 | 3,336.51 | 3,336.51 | 3,336.51 | 0.2K |
| 10:17 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 10:18 | 3,330.40 | 3,334.00 | 3,330.40 | 3,334.00 | 0.0K |
| 10:26 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:30 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 10:35 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:37 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:39 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 10:54 | 3,334.00 | 3,336.00 | 3,334.00 | 3,336.00 | 0.2K |
| 10:58 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 11:03 | 3,336.98 | 3,336.98 | 3,336.98 | 3,336.98 | 0.2K |
| 11:05 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.6K |
| 11:08 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 11:09 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 11:17 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 11:18 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:19 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:22 | 3,336.48 | 3,336.48 | 3,336.48 | 3,336.48 | 0.8K |
| 11:25 | 3,334.00 | 3,336.00 | 3,334.00 | 3,336.00 | 0.1K |
| 11:26 | 3,336.00 | 3,338.00 | 3,336.00 | 3,338.00 | 0.1K |
| 11:27 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:28 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 11:30 | 3,334.00 | 3,334.00 | 3,330.00 | 3,334.00 | 0.3K |
| 11:32 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:36 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 11:41 | 3,332.60 | 3,334.00 | 3,332.60 | 3,334.00 | 0.0K |
| 11:51 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.4K |
| 11:54 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:55 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 11:56 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 11:59 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 12:00 | 3,328.00 | 3,328.00 | 3,326.00 | 3,326.00 | 0.3K |
| 12:03 | 3,329.72 | 3,329.72 | 3,329.72 | 3,329.72 | 0.5K |
| 12:18 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 12:21 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.4K |
| 12:30 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:34 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 12:35 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 12:36 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.5K |
| 12:41 | 3,334.40 | 3,334.40 | 3,334.40 | 3,334.40 | 0.0K |
| 12:46 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:49 | 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 |
| 12:57 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:00 | 3,334.40 | 3,334.40 | 3,334.40 | 3,334.40 | 0.1K |
| 13:01 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:03 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:10 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:11 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:13 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:15 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 13:19 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 13:21 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:26 | 3,333.29 | 3,333.29 | 3,333.29 | 3,333.29 | 0.0K |
| 13:27 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:30 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:34 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:39 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:41 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:47 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.8K |
| 13:48 | 3,338.00 | 3,340.00 | 3,338.00 | 3,340.00 | 0.1K |
| 13:50 | 3,334.00 | 3,338.40 | 3,334.00 | 3,338.40 | 0.1K |
| 13:52 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 5.4K |
| 13:55 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.4K |
| 13:59 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 1.6K |
| 14:00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 14:03 | 3,340.00 | 3,340.00 | 3,334.00 | 3,334.00 | 0.0K |
| 14:05 | 3,334.00 | 3,334.00 | 3,332.00 | 3,332.00 | 0.3K |
| 14:09 | 3,333.90 | 3,333.90 | 3,333.90 | 3,333.90 | 0.0K |
| 14:20 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.4K |
| 14:21 | 3,332.47 | 3,332.47 | 3,332.47 | 3,332.47 | 0.1K |
| 14:24 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:25 | 3,330.00 | 3,330.00 | 3,328.00 | 3,328.00 | 0.3K |
| 14:30 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 14:31 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 0.4K |
| 14:32 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 14:33 | 3,323.35 | 3,323.35 | 3,323.35 | 3,323.35 | 0.0K |
| 14:35 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:37 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 14:41 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:44 | 3,326.00 | 3,326.00 | 3,322.26 | 3,322.26 | 0.1K |
| 14:46 | 3,322.25 | 3,322.25 | 3,322.25 | 3,322.25 | 0.0K |
| 14:47 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 14:48 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 1.4K |
| 14:49 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 14:52 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 14:58 | 3,325.47 | 3,325.47 | 3,325.47 | 3,325.47 | 0.1K |
| 15:00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 15:02 | 3,322.00 | 3,328.00 | 3,322.00 | 3,328.00 | 0.0K |
| 15:07 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 15:12 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.2K |
| 15:14 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 15:15 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 15:20 | 3,338.00 | 3,338.00 | 3,330.00 | 3,330.00 | 3.6K |
| 15:23 | 3,329.17 | 3,329.17 | 3,329.17 | 3,329.17 | 0.0K |
| 15:30 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 15:39 | 3,326.00 | 3,328.00 | 3,326.00 | 3,328.00 | 1.1K |
| 15:40 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 15:41 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.2K |
| 15:42 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.3K |
| 15:43 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 15:51 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.4K |
| 15:58 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.5K |
| 16:00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 16:01 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.4K |
| 16:03 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.6K |
| 16:08 | 3,334.00 | 3,334.00 | 3,326.00 | 3,326.00 | 0.7K |
| 16:10 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 16:12 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.3K |
| 16:13 | 3,328.00 | 3,328.00 | 3,326.00 | 3,326.00 | 0.2K |
| 16:19 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.2K |
| 16:20 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.3K |
| 16:21 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 16:22 | 3,325.95 | 3,325.95 | 3,325.95 | 3,325.95 | 0.0K |
| 16:26 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 16:27 | 3,330.00 | 3,332.00 | 3,326.00 | 3,326.00 | 0.2K |
| 16:28 | 3,332.00 | 3,332.00 | 3,326.00 | 3,326.00 | 0.0K |
| 16:29 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 16:35 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 66.5K |