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 | 3,414.00 | 3,420.00 | 3,408.00 | 3,408.00 | 1.5K |
| 08:02 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 08:03 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:04 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 08:09 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 08:13 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 0.0K |
| 08:18 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.1K |
| 08:21 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:25 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:33 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:45 | 3,424.61 | 3,424.61 | 3,424.61 | 3,424.61 | 0.1K |
| 08:46 | 3,428.00 | 3,428.00 | 3,428.00 | 3,428.00 | 0.0K |
| 08:53 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 08:58 | 3,423.96 | 3,423.96 | 3,423.96 | 3,423.96 | 1.0K |
| 09:01 | 3,420.42 | 3,420.42 | 3,420.42 | 3,420.42 | 0.2K |
| 09:02 | 3,418.00 | 3,418.00 | 3,414.00 | 3,414.00 | 0.4K |
| 09:05 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 09:07 | 3,416.11 | 3,420.00 | 3,416.11 | 3,420.00 | 0.3K |
| 09:11 | 3,414.62 | 3,414.62 | 3,414.62 | 3,414.62 | 0.0K |
| 09:12 | 3,413.40 | 3,413.40 | 3,413.40 | 3,413.40 | 0.3K |
| 09:13 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 09:14 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.2K |
| 09:16 | 3,414.00 | 3,414.00 | 3,411.70 | 3,411.70 | 0.6K |
| 09:18 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.1K |
| 09:23 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:24 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:27 | 3,414.00 | 3,414.00 | 3,411.40 | 3,411.40 | 0.3K |
| 09:30 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 09:33 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:37 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:40 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 09:43 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.7K |
| 09:48 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 0.3K |
| 09:51 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 09:54 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:57 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 09:58 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 09:59 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 10:01 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:02 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:07 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:09 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:10 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 10:13 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:16 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 10:18 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.2K |
| 10:23 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 10:27 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:31 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 10:39 | 3,397.40 | 3,397.40 | 3,397.40 | 3,397.40 | 0.0K |
| 10:42 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 10:46 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:47 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:49 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:50 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:52 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:56 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.3K |
| 11:04 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 11:14 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:15 | 3,408.00 | 3,408.00 | 3,398.00 | 3,400.00 | 0.5K |
| 11:20 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:23 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 11:26 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:31 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 11:32 | 3,400.00 | 3,400.00 | 3,398.00 | 3,398.00 | 0.2K |
| 11:33 | 3,396.00 | 3,396.00 | 3,394.00 | 3,394.00 | 0.1K |
| 11:39 | 3,392.00 | 3,396.00 | 3,392.00 | 3,396.00 | 0.1K |
| 11:42 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.1K |
| 11:47 | 3,395.86 | 3,395.86 | 3,395.86 | 3,395.86 | 0.0K |
| 11:49 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.0K |
| 11:50 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 11:58 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 11:59 | 3,398.30 | 3,398.30 | 3,398.30 | 3,398.30 | 0.0K |
| 12:00 | 3,396.00 | 3,398.00 | 3,388.00 | 3,388.00 | 0.4K |
| 12:02 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:04 | 3,389.85 | 3,389.85 | 3,389.85 | 3,389.85 | 0.0K |
| 12:05 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 12:07 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:10 | 3,388.00 | 3,388.00 | 3,384.36 | 3,384.36 | 0.2K |
| 12:11 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 0.0K |
| 12:12 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 12:14 | 3,385.90 | 3,385.90 | 3,385.90 | 3,385.90 | 0.1K |
| 12:17 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 12:19 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 12:20 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.1K |
| 12:21 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.1K |
| 12:26 | 3,388.00 | 3,388.00 | 3,370.00 | 3,371.19 | 27.9K |
| 12:27 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 1.5K |
| 12:28 | 3,343.38 | 3,352.25 | 3,343.38 | 3,352.25 | 31.8K |
| 12:59 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 13:00 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 13:02 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.5K |
| 13:03 | 3,373.20 | 3,373.20 | 3,373.20 | 3,373.20 | 0.5K |
| 13:05 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 13:06 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 13:08 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 13:13 | 3,379.76 | 3,379.76 | 3,379.76 | 3,379.76 | 0.3K |
| 13:19 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:21 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 84.3K |
| 13:23 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 13:26 | 3,379.57 | 3,379.57 | 3,379.57 | 3,379.57 | 0.3K |
| 13:31 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 13:38 | 3,368.00 | 3,368.00 | 3,366.00 | 3,366.00 | 1.4K |
| 13:40 | 3,370.00 | 3,376.00 | 3,370.00 | 3,376.00 | 0.2K |
| 13:41 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.1K |
| 13:42 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 13:44 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 13:45 | 3,373.57 | 3,373.57 | 3,373.57 | 3,373.57 | 0.1K |
| 13:47 | 3,375.06 | 3,375.06 | 3,375.06 | 3,375.06 | 0.1K |
| 13:52 | 3,376.39 | 3,376.39 | 3,376.39 | 3,376.39 | 0.8K |
| 13:56 | 3,374.10 | 3,374.10 | 3,374.10 | 3,374.10 | 0.0K |
| 14:01 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:13 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 14:16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.6K |
| 14:19 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:24 | 3,390.00 | 3,396.00 | 3,390.00 | 3,394.00 | 0.5K |
| 14:28 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 14:29 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.3K |
| 14:30 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.5K |
| 14:33 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 14:35 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 14:38 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 14:43 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 14:51 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 14:54 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:55 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:56 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 14:57 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 0.3K |
| 14:58 | 3,376.00 | 3,378.00 | 3,376.00 | 3,378.00 | 0.0K |
| 15:01 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:02 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 15:03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 15:08 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 15:09 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 15:10 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 15:12 | 3,374.49 | 3,374.49 | 3,374.49 | 3,374.49 | 0.2K |
| 15:14 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 15:17 | 3,378.60 | 3,378.60 | 3,378.60 | 3,378.60 | 0.0K |
| 15:23 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 15:30 | 3,382.19 | 3,382.19 | 3,382.19 | 3,382.19 | 0.0K |
| 15:32 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 15:33 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.3K |
| 15:36 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.3K |
| 15:40 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 15:46 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 15:48 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 1.1K |
| 15:52 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 15:54 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 15:55 | 3,391.40 | 3,391.40 | 3,391.40 | 3,391.40 | 0.0K |
| 15:57 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 16:00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.2K |
| 16:01 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.4K |
| 16:02 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.0K |
| 16:05 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 16:06 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 16:08 | 3,390.00 | 3,394.00 | 3,390.00 | 3,394.00 | 0.2K |
| 16:10 | 3,394.10 | 3,394.10 | 3,394.10 | 3,394.10 | 0.0K |
| 16:14 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.8K |
| 16:15 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 16:16 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 16:17 | 3,383.91 | 3,383.91 | 3,383.91 | 3,383.91 | 0.6K |
| 16:19 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 16:21 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 16:22 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 16:23 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 16:27 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.1K |
| 16:29 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 16:35 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 26.4K |