3,140.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 3,078.00 | 3,124.00 | 3,078.00 | 3,124.00 | 0.2K |
| 08:05 | 3,112.59 | 3,112.59 | 3,112.59 | 3,112.59 | 0.1K |
| 08:06 | 3,113.89 | 3,113.89 | 3,113.89 | 3,113.89 | 0.0K |
| 08:09 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.2K |
| 08:11 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 08:15 | 3,120.00 | 3,126.00 | 3,120.00 | 3,126.00 | 0.2K |
| 08:21 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 08:25 | 3,120.00 | 3,120.00 | 3,112.86 | 3,112.86 | 1.6K |
| 08:28 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:29 | 3,104.00 | 3,112.00 | 3,104.00 | 3,112.00 | 0.2K |
| 08:31 | 3,104.00 | 3,110.00 | 3,104.00 | 3,110.00 | 0.4K |
| 08:36 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:38 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:48 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:49 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 08:50 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 08:51 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 08:58 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.1K |
| 08:59 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.2K |
| 09:00 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 09:04 | 3,103.51 | 3,103.51 | 3,103.51 | 3,103.51 | 0.4K |
| 09:08 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 09:09 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 09:12 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | 0.6K |
| 09:13 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:16 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 09:19 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 09:21 | 3,111.06 | 3,111.06 | 3,111.06 | 3,111.06 | 0.0K |
| 09:31 | 3,108.00 | 3,108.01 | 3,108.00 | 3,108.01 | 0.0K |
| 09:53 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 09:54 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 09:57 | 3,118.00 | 3,118.00 | 3,116.00 | 3,116.00 | 0.0K |
| 09:59 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 10:00 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 10:02 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 10:03 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.2K |
| 10:08 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:09 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 10:11 | 3,123.30 | 3,123.30 | 3,123.30 | 3,123.30 | 0.1K |
| 10:26 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:28 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:34 | 3,115.43 | 3,115.43 | 3,115.43 | 3,115.43 | 0.0K |
| 10:38 | 3,115.72 | 3,118.00 | 3,115.72 | 3,118.00 | 0.1K |
| 10:41 | 3,118.00 | 3,118.00 | 3,112.00 | 3,112.00 | 1.4K |
| 10:42 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 10:45 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 10:51 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 10:55 | 3,108.00 | 3,114.00 | 3,108.00 | 3,114.00 | 0.3K |
| 10:58 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:07 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 11:22 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:28 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 11:30 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:31 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 11:37 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.4K |
| 11:38 | 3,117.30 | 3,117.30 | 3,117.30 | 3,117.30 | 0.0K |
| 11:39 | 3,114.00 | 3,114.00 | 3,106.00 | 3,106.00 | 0.4K |
| 11:40 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 11:46 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 11:53 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:04 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:07 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:08 | 3,105.00 | 3,108.00 | 3,105.00 | 3,108.00 | 0.0K |
| 12:17 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 12:18 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:19 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 12:22 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.3K |
| 12:25 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 12:27 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:28 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 12:37 | 3,105.73 | 3,105.73 | 3,105.73 | 3,105.73 | 0.3K |
| 12:38 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:41 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 1.1K |
| 12:42 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 12:43 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:59 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 13:01 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 13:02 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 13:04 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 13:08 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 13:20 | 3,100.00 | 3,102.00 | 3,100.00 | 3,102.00 | 1.7K |
| 13:21 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:22 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 13:27 | 3,102.00 | 3,102.00 | 3,098.00 | 3,098.00 | 1.8K |
| 13:30 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 13:31 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 13:33 | 3,095.09 | 3,095.09 | 3,095.09 | 3,095.09 | 0.2K |
| 13:34 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 13:36 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 13:40 | 3,086.00 | 3,086.00 | 3,085.41 | 3,085.41 | 2.1K |
| 13:41 | 3,084.20 | 3,084.20 | 3,084.20 | 3,084.20 | 0.0K |
| 13:46 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 13:47 | 3,082.00 | 3,084.00 | 3,082.00 | 3,082.00 | 0.2K |
| 13:48 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 13:55 | 3,086.00 | 3,088.00 | 3,084.00 | 3,088.00 | 1.7K |
| 13:56 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.1K |
| 14:04 | 3,084.00 | 3,086.00 | 3,084.00 | 3,086.00 | 0.2K |
| 14:07 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.1K |
| 14:15 | 3,086.00 | 3,086.00 | 3,080.00 | 3,080.00 | 0.6K |
| 14:16 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 14:22 | 3,079.43 | 3,079.43 | 3,079.43 | 3,079.43 | 0.5K |
| 14:27 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 14:30 | 3,080.00 | 3,082.00 | 3,078.00 | 3,082.00 | 0.7K |
| 14:31 | 3,078.20 | 3,078.20 | 3,078.20 | 3,078.20 | 0.3K |
| 14:36 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:42 | 3,076.00 | 3,078.00 | 3,076.00 | 3,078.00 | 0.3K |
| 14:46 | 3,074.00 | 3,078.00 | 3,074.00 | 3,078.00 | 0.2K |
| 14:50 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.4K |
| 14:55 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 15:03 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 15:09 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.9K |
| 15:10 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 15:12 | 3,079.00 | 3,082.00 | 3,079.00 | 3,082.00 | 0.2K |
| 15:16 | 3,084.00 | 3,088.00 | 3,084.00 | 3,088.00 | 0.3K |
| 15:21 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 15:22 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 15:26 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 15:33 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 1.3K |
| 15:43 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 15:57 | 3,088.00 | 3,088.00 | 3,086.00 | 3,086.00 | 1.0K |
| 15:59 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.2K |
| 16:00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 16:01 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.7K |
| 16:02 | 3,090.00 | 3,092.00 | 3,090.00 | 3,092.00 | 0.4K |
| 16:04 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 16:05 | 3,094.00 | 3,094.00 | 3,092.00 | 3,092.00 | 0.6K |
| 16:10 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 16:12 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.4K |
| 16:15 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.3K |
| 16:16 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 16:17 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 16:18 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.1K |
| 16:19 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 16:21 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.1K |
| 16:22 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 16:25 | 3,090.00 | 3,092.93 | 3,090.00 | 3,092.00 | 0.8K |
| 16:26 | 3,094.00 | 3,100.00 | 3,094.00 | 3,096.00 | 14.7K |
| 16:29 | 3,094.00 | 3,098.00 | 3,088.00 | 3,088.00 | 1.1K |
| 16:35 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 75.3K |