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 | 3,322.00 | 3,330.00 | 3,320.00 | 3,320.00 | 0.2K |
| 08:01 | 3,324.00 | 3,332.00 | 3,324.00 | 3,332.00 | 0.3K |
| 08:03 | 3,329.99 | 3,329.99 | 3,329.99 | 3,329.99 | 0.3K |
| 08:05 | 3,329.98 | 3,329.98 | 3,329.98 | 3,329.98 | 1.1K |
| 08:08 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:09 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:13 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:20 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:22 | 3,327.99 | 3,327.99 | 3,327.99 | 3,327.99 | 0.7K |
| 08:30 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 08:31 | 3,336.00 | 3,336.00 | 3,330.00 | 3,332.00 | 1.0K |
| 08:33 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 08:37 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 08:42 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:43 | 3,319.68 | 3,319.68 | 3,319.68 | 3,319.68 | 0.1K |
| 08:45 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:47 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:52 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:53 | 3,316.00 | 3,316.49 | 3,316.00 | 3,316.49 | 0.7K |
| 08:54 | 3,316.00 | 3,318.00 | 3,312.00 | 3,312.00 | 0.1K |
| 08:57 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 08:59 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 09:00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 09:01 | 3,310.00 | 3,314.00 | 3,310.00 | 3,314.00 | 0.1K |
| 09:02 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.1K |
| 09:05 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:10 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:11 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:15 | 3,308.00 | 3,316.00 | 3,308.00 | 3,316.00 | 0.2K |
| 09:18 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 09:19 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 09:22 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:24 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:26 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:27 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 09:31 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:32 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 09:34 | 3,306.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.2K |
| 09:36 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 09:37 | 3,304.07 | 3,304.07 | 3,304.07 | 3,304.07 | 0.3K |
| 09:53 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 09:54 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 09:55 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 09:56 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:58 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:59 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:01 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:09 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 10:10 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 10:14 | 3,310.11 | 3,310.11 | 3,310.11 | 3,310.11 | 0.0K |
| 10:18 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.5K |
| 10:19 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 10:23 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 10:26 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 10:27 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 10:29 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:30 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 10:31 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 10:33 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 10:34 | 3,310.00 | 3,312.00 | 3,310.00 | 3,312.00 | 0.0K |
| 10:35 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 10:38 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 10:41 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 10:43 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.2K |
| 10:46 | 3,324.00 | 3,324.00 | 3,322.00 | 3,322.00 | 0.1K |
| 10:51 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 11:02 | 3,316.00 | 3,320.00 | 3,316.00 | 3,320.00 | 0.0K |
| 11:06 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 11:07 | 3,314.00 | 3,318.00 | 3,314.00 | 3,318.00 | 0.2K |
| 11:08 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:12 | 3,318.43 | 3,318.43 | 3,318.43 | 3,318.43 | 0.3K |
| 11:13 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:14 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:20 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:21 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:24 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:27 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:30 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:31 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 11:33 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 11:36 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 11:38 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:39 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 11:42 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 11:49 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 11:52 | 3,317.29 | 3,317.29 | 3,317.29 | 3,317.29 | 0.3K |
| 12:00 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 12:05 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 12:06 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:09 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.3K |
| 12:17 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:18 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:22 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.5K |
| 12:26 | 3,328.00 | 3,328.00 | 3,322.00 | 3,322.00 | 0.1K |
| 12:33 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:35 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:39 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:49 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 12:54 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:55 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:56 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 12:58 | 3,326.00 | 3,326.00 | 3,324.00 | 3,324.00 | 0.5K |
| 13:00 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 13:01 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 13:03 | 3,325.40 | 3,325.40 | 3,325.40 | 3,325.40 | 0.0K |
| 13:10 | 3,325.58 | 3,325.58 | 3,325.58 | 3,325.58 | 0.2K |
| 13:13 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 13:19 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:23 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.4K |
| 13:26 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 5.4K |
| 13:30 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 13:31 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 13:35 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 13:44 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 13:45 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 13:47 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 13:50 | 3,324.00 | 3,328.00 | 3,320.00 | 3,320.00 | 0.3K |
| 13:51 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 13:55 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:56 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.3K |
| 14:04 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 14:05 | 3,316.05 | 3,316.05 | 3,316.05 | 3,316.05 | 0.3K |
| 14:08 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 14:10 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 14:18 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 14:23 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 14:24 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 14:25 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 14:26 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 14:27 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 14:28 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 14:31 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.3K |
| 14:36 | 3,312.00 | 3,318.00 | 3,312.00 | 3,318.00 | 0.3K |
| 14:47 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 14:53 | 3,314.00 | 3,318.00 | 3,314.00 | 3,318.00 | 0.2K |
| 15:00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 15:02 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.2K |
| 15:03 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:05 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 15:09 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:11 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:12 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 15:18 | 3,312.60 | 3,312.60 | 3,312.60 | 3,312.60 | 0.0K |
| 15:23 | 3,310.00 | 3,312.00 | 3,310.00 | 3,312.00 | 0.2K |
| 15:26 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 1.4K |
| 15:27 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 15:29 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.5K |
| 15:30 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.5K |
| 15:31 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 15:33 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 15:35 | 3,312.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.1K |
| 15:37 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:43 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 15:47 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.9K |
| 15:48 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 15:50 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:52 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:54 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:55 | 3,310.00 | 3,310.00 | 3,307.40 | 3,307.40 | 0.5K |
| 15:59 | 3,307.98 | 3,307.98 | 3,307.77 | 3,307.77 | 0.6K |
| 16:00 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 16:01 | 3,309.48 | 3,309.48 | 3,309.48 | 3,309.48 | 0.0K |
| 16:02 | 3,306.00 | 3,308.00 | 3,306.00 | 3,308.00 | 0.1K |
| 16:07 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.2K |
| 16:08 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 16:09 | 3,308.00 | 3,308.00 | 3,306.00 | 3,306.00 | 0.5K |
| 16:10 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 16:12 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:13 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 16:15 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:17 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:18 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 16:20 | 3,304.00 | 3,306.00 | 3,304.00 | 3,304.00 | 0.7K |
| 16:22 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:23 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 16:24 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:25 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 16:26 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 16:27 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:29 | 3,304.46 | 3,304.46 | 3,304.46 | 3,304.46 | 0.5K |
| 16:35 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 60.3K |