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 | 3,406.00 | 3,406.00 | 3,391.70 | 3,402.00 | 0.1K |
| 08:03 | 3,392.06 | 3,392.06 | 3,392.06 | 3,392.06 | 0.3K |
| 08:05 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:07 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 08:08 | 3,396.00 | 3,396.00 | 3,395.79 | 3,395.79 | 0.3K |
| 08:14 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 08:18 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 08:20 | 3,390.00 | 3,398.00 | 3,390.00 | 3,390.00 | 0.0K |
| 08:30 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.3K |
| 08:32 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 08:34 | 3,384.00 | 3,390.00 | 3,384.00 | 3,390.00 | 0.3K |
| 08:35 | 3,384.00 | 3,390.00 | 3,384.00 | 3,390.00 | 0.1K |
| 08:39 | 3,384.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.3K |
| 08:40 | 3,376.19 | 3,376.19 | 3,376.19 | 3,376.19 | 1.2K |
| 08:41 | 3,376.00 | 3,376.00 | 3,373.26 | 3,373.26 | 0.8K |
| 08:42 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 08:43 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:44 | 3,368.80 | 3,368.81 | 3,368.80 | 3,368.81 | 0.4K |
| 08:46 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:48 | 3,370.10 | 3,370.10 | 3,370.10 | 3,370.10 | 0.1K |
| 08:49 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 08:50 | 3,367.99 | 3,367.99 | 3,367.99 | 3,367.99 | 0.7K |
| 08:54 | 3,371.90 | 3,371.90 | 3,371.90 | 3,371.90 | 0.1K |
| 08:58 | 3,371.89 | 3,371.89 | 3,371.89 | 3,371.89 | 0.3K |
| 09:11 | 3,372.00 | 3,374.00 | 3,372.00 | 3,374.00 | 0.5K |
| 09:12 | 3,372.84 | 3,372.84 | 3,372.84 | 3,372.84 | 0.2K |
| 09:14 | 3,376.00 | 3,380.00 | 3,376.00 | 3,380.00 | 0.1K |
| 09:17 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 09:19 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 09:35 | 3,382.00 | 3,384.00 | 3,382.00 | 3,384.00 | 0.3K |
| 09:36 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 09:42 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 09:49 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 09:52 | 3,383.49 | 3,383.49 | 3,383.49 | 3,383.49 | 0.0K |
| 09:54 | 3,382.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.1K |
| 09:56 | 3,382.99 | 3,382.99 | 3,382.99 | 3,382.99 | 0.0K |
| 09:57 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 09:58 | 3,388.00 | 3,392.00 | 3,388.00 | 3,392.00 | 0.3K |
| 10:00 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.0K |
| 10:01 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.5K |
| 10:09 | 3,384.09 | 3,384.09 | 3,384.09 | 3,384.09 | 0.0K |
| 10:10 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:12 | 3,387.90 | 3,387.90 | 3,387.90 | 3,387.90 | 0.5K |
| 10:21 | 3,386.00 | 3,388.00 | 3,386.00 | 3,388.00 | 0.2K |
| 10:29 | 3,384.00 | 3,384.00 | 3,380.00 | 3,384.00 | 3.3K |
| 10:30 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 10:35 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:54 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 10:59 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 11:00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:05 | 3,384.00 | 3,386.00 | 3,384.00 | 3,386.00 | 0.5K |
| 11:06 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 11:09 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:12 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 11:14 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:21 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:25 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:26 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:28 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 11:31 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:32 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.4K |
| 11:33 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 11:35 | 3,378.00 | 3,381.00 | 3,378.00 | 3,381.00 | 0.1K |
| 11:52 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.3K |
| 12:00 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.0K |
| 12:02 | 3,389.53 | 3,389.53 | 3,389.53 | 3,389.53 | 0.2K |
| 12:04 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:06 | 3,387.92 | 3,387.92 | 3,387.92 | 3,387.92 | 0.3K |
| 12:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 12:12 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 12:13 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 12:14 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 12:18 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.3K |
| 12:22 | 3,394.00 | 3,394.00 | 3,390.00 | 3,394.00 | 0.2K |
| 12:23 | 3,396.00 | 3,398.00 | 3,396.00 | 3,398.00 | 0.4K |
| 12:24 | 3,396.00 | 3,400.00 | 3,396.00 | 3,400.00 | 0.1K |
| 12:26 | 3,400.60 | 3,400.60 | 3,400.60 | 3,400.60 | 0.0K |
| 12:36 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:39 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.4K |
| 12:40 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 12:49 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 12:50 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 12:51 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 12:55 | 3,403.08 | 3,403.08 | 3,403.08 | 3,403.08 | 0.2K |
| 13:02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:06 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 13:19 | 3,400.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.3K |
| 13:20 | 3,400.89 | 3,400.89 | 3,400.00 | 3,400.00 | 0.1K |
| 13:21 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.3K |
| 13:22 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 13:32 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 13:34 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.3K |
| 13:35 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 13:52 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 13:58 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 13:59 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 14:02 | 3,403.30 | 3,403.30 | 3,403.30 | 3,403.30 | 0.0K |
| 14:04 | 3,402.00 | 3,406.00 | 3,402.00 | 3,406.00 | 0.5K |
| 14:05 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 14:07 | 3,414.13 | 3,414.13 | 3,414.13 | 3,414.13 | 0.0K |
| 14:10 | 3,410.00 | 3,416.00 | 3,410.00 | 3,410.00 | 0.7K |
| 14:12 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 14:15 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 14:17 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.2K |
| 14:18 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.2K |
| 14:22 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:23 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.1K |
| 14:25 | 3,407.49 | 3,407.49 | 3,407.49 | 3,407.49 | 0.3K |
| 14:30 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:34 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:36 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 14:37 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.2K |
| 14:40 | 3,412.00 | 3,412.00 | 3,410.85 | 3,410.85 | 0.6K |
| 14:41 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:44 | 3,414.00 | 3,416.00 | 3,414.00 | 3,416.00 | 0.5K |
| 14:45 | 3,418.00 | 3,418.00 | 3,414.00 | 3,414.00 | 1.0K |
| 14:49 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:59 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.3K |
| 15:01 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 0.9K |
| 15:04 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 15:05 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 15:08 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.8K |
| 15:09 | 3,408.00 | 3,410.00 | 3,408.00 | 3,410.00 | 0.1K |
| 15:12 | 3,407.71 | 3,407.71 | 3,407.71 | 3,407.71 | 0.1K |
| 15:13 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 15:14 | 3,408.60 | 3,409.79 | 3,408.60 | 3,409.79 | 0.3K |
| 15:20 | 3,407.40 | 3,407.40 | 3,407.40 | 3,407.40 | 0.0K |
| 15:23 | 3,410.00 | 3,414.00 | 3,410.00 | 3,414.00 | 0.4K |
| 15:24 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 15:25 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.1K |
| 15:27 | 3,414.00 | 3,415.30 | 3,402.00 | 3,402.00 | 0.8K |
| 15:29 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 15:33 | 3,406.20 | 3,406.20 | 3,406.20 | 3,406.20 | 1.0K |
| 15:35 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 15:36 | 3,408.00 | 3,408.00 | 3,404.00 | 3,404.00 | 0.4K |
| 15:37 | 3,407.07 | 3,407.07 | 3,407.07 | 3,407.07 | 0.3K |
| 15:38 | 3,408.00 | 3,411.67 | 3,408.00 | 3,411.67 | 1.6K |
| 15:44 | 3,410.00 | 3,414.00 | 3,410.00 | 3,410.00 | 1.9K |
| 15:51 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.4K |
| 15:52 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.5K |
| 15:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 16:01 | 3,410.00 | 3,414.00 | 3,410.00 | 3,413.32 | 0.8K |
| 16:03 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.7K |
| 16:04 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:06 | 3,408.40 | 3,408.40 | 3,408.40 | 3,408.40 | 0.1K |
| 16:08 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:09 | 3,406.00 | 3,408.00 | 3,406.00 | 3,408.00 | 0.4K |
| 16:10 | 3,405.84 | 3,405.84 | 3,405.84 | 3,405.84 | 0.3K |
| 16:11 | 3,406.15 | 3,406.20 | 3,406.15 | 3,406.20 | 0.7K |
| 16:14 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.8K |
| 16:16 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 16:18 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 16:19 | 3,416.00 | 3,416.00 | 3,416.00 | 3,416.00 | 0.0K |
| 16:21 | 3,416.00 | 3,422.00 | 3,416.00 | 3,422.00 | 0.3K |
| 16:22 | 3,419.31 | 3,419.31 | 3,419.31 | 3,419.31 | 0.5K |
| 16:26 | 3,420.00 | 3,420.00 | 3,418.00 | 3,418.00 | 0.8K |
| 16:27 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.3K |
| 16:29 | 3,416.00 | 3,420.00 | 3,416.00 | 3,420.00 | 0.1K |
| 16:30 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 16:35 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 38.1K |