3,190.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 3,376.00 | 3,422.00 | 3,376.00 | 3,400.00 | 0.1K |
| 08:02 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:04 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:05 | 3,417.04 | 3,417.04 | 3,417.04 | 3,417.04 | 0.4K |
| 08:07 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 08:09 | 3,426.00 | 3,426.00 | 3,414.00 | 3,414.00 | 0.4K |
| 08:10 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:11 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:13 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:20 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:21 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:23 | 3,414.00 | 3,414.00 | 3,412.00 | 3,412.00 | 0.2K |
| 08:26 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 08:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 08:29 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.3K |
| 08:32 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:34 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:35 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 08:36 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 0.5K |
| 08:37 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 08:38 | 3,401.63 | 3,401.63 | 3,401.63 | 3,401.63 | 0.5K |
| 08:39 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 08:42 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:43 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:44 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:47 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:49 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.3K |
| 09:01 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:06 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:08 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 09:09 | 3,406.00 | 3,410.00 | 3,406.00 | 3,410.00 | 0.2K |
| 09:10 | 3,415.53 | 3,415.53 | 3,415.53 | 3,415.53 | 1.0K |
| 09:11 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:14 | 3,417.91 | 3,417.91 | 3,417.91 | 3,417.91 | 0.2K |
| 09:17 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 09:20 | 3,418.60 | 3,420.00 | 3,418.60 | 3,420.00 | 0.0K |
| 09:24 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.2K |
| 09:32 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 09:35 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 09:36 | 3,420.10 | 3,420.10 | 3,420.10 | 3,420.10 | 0.1K |
| 09:38 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 09:42 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 09:46 | 3,422.57 | 3,422.57 | 3,422.57 | 3,422.57 | 0.2K |
| 09:51 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.1K |
| 09:54 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.2K |
| 10:00 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:13 | 3,421.83 | 3,421.89 | 3,421.83 | 3,421.89 | 0.1K |
| 10:24 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0K |
| 10:27 | 3,421.62 | 3,421.62 | 3,421.62 | 3,421.62 | 0.0K |
| 10:30 | 3,418.00 | 3,421.16 | 3,418.00 | 3,421.16 | 0.0K |
| 10:31 | 3,418.00 | 3,422.00 | 3,418.00 | 3,418.00 | 0.7K |
| 10:32 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 10:34 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 10:40 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 10:41 | 3,415.44 | 3,415.44 | 3,415.44 | 3,415.44 | 0.3K |
| 10:44 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 10:46 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 10:49 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 10:52 | 3,412.85 | 3,412.85 | 3,412.85 | 3,412.85 | 0.1K |
| 10:54 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 10:58 | 3,409.79 | 3,409.79 | 3,409.79 | 3,409.79 | 0.3K |
| 11:05 | 3,414.00 | 3,414.00 | 3,410.28 | 3,410.28 | 0.2K |
| 11:09 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:18 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 11:22 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 11:23 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 11:25 | 3,413.90 | 3,413.90 | 3,413.90 | 3,413.90 | 0.0K |
| 11:36 | 3,410.00 | 3,416.00 | 3,410.00 | 3,416.00 | 0.0K |
| 11:39 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 11:43 | 3,412.69 | 3,412.69 | 3,412.69 | 3,412.69 | 0.1K |
| 11:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.5K |
| 11:45 | 3,408.00 | 3,412.00 | 3,408.00 | 3,412.00 | 0.2K |
| 11:50 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 11:55 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:58 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:00 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:01 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 12:15 | 3,409.50 | 3,409.50 | 3,409.50 | 3,409.50 | 0.3K |
| 12:23 | 3,408.00 | 3,410.00 | 3,404.00 | 3,404.00 | 0.8K |
| 12:25 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:26 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:28 | 3,406.00 | 3,408.00 | 3,404.00 | 3,408.00 | 0.1K |
| 12:35 | 3,414.00 | 3,414.00 | 3,412.00 | 3,412.00 | 0.3K |
| 12:45 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 12:53 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.2K |
| 12:58 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.5K |
| 12:59 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 13:20 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 13:21 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.1K |
| 13:25 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 13:31 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 13:34 | 3,413.26 | 3,416.00 | 3,413.26 | 3,416.00 | 0.3K |
| 13:35 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 13:37 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 13:40 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 13:51 | 3,420.00 | 3,420.00 | 3,418.00 | 3,420.00 | 0.4K |
| 13:54 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 1.2K |
| 13:55 | 3,410.00 | 3,416.00 | 3,410.00 | 3,412.00 | 0.2K |
| 13:57 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 14:00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 14:01 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 14:09 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:10 | 3,399.40 | 3,399.40 | 3,398.00 | 3,398.00 | 0.0K |
| 14:14 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:15 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:18 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 14:22 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.3K |
| 14:23 | 3,398.00 | 3,398.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:29 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:34 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:45 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 14:48 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:49 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.5K |
| 14:50 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.6K |
| 14:51 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 14:52 | 3,392.00 | 3,396.00 | 3,392.00 | 3,396.00 | 0.1K |
| 14:54 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.4K |
| 14:55 | 3,399.89 | 3,399.89 | 3,399.89 | 3,399.89 | 0.3K |
| 14:57 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.4K |
| 15:00 | 3,396.10 | 3,396.10 | 3,396.10 | 3,396.10 | 0.1K |
| 15:04 | 3,396.00 | 3,398.33 | 3,396.00 | 3,398.33 | 0.1K |
| 15:08 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 15:09 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:11 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.9K |
| 15:12 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 15:14 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 15:15 | 3,397.56 | 3,397.56 | 3,397.56 | 3,397.56 | 0.1K |
| 15:19 | 3,396.95 | 3,397.30 | 3,396.00 | 3,396.00 | 0.5K |
| 15:23 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 15:24 | 3,394.00 | 3,394.00 | 3,390.16 | 3,390.16 | 1.2K |
| 15:25 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 15:26 | 3,394.00 | 3,394.00 | 3,390.00 | 3,390.00 | 0.8K |
| 15:27 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:28 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.4K |
| 15:30 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 15:31 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 15:34 | 3,396.00 | 3,396.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:36 | 3,389.56 | 3,389.56 | 3,389.56 | 3,389.56 | 0.1K |
| 15:47 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.5K |
| 15:48 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:49 | 3,390.11 | 3,390.11 | 3,390.11 | 3,390.11 | 0.0K |
| 15:55 | 3,388.00 | 3,394.00 | 3,388.00 | 3,394.00 | 0.3K |
| 15:57 | 3,393.40 | 3,393.40 | 3,393.40 | 3,393.40 | 0.1K |
| 16:00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 16:01 | 3,396.00 | 3,400.00 | 3,396.00 | 3,400.00 | 1.3K |
| 16:07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 16:09 | 3,400.43 | 3,400.43 | 3,400.00 | 3,400.00 | 0.2K |
| 16:11 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 16:13 | 3,403.96 | 3,403.96 | 3,403.96 | 3,403.96 | 0.7K |
| 16:14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.8K |
| 16:16 | 3,402.00 | 3,406.00 | 3,402.00 | 3,406.00 | 0.4K |
| 16:17 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 16:25 | 3,406.00 | 3,406.70 | 3,406.00 | 3,406.00 | 0.2K |
| 16:26 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:27 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 16:28 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:29 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:35 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 38.5K |