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 | 3,120.00 | 3,134.00 | 3,120.00 | 3,134.00 | 1.7K |
| 08:01 | 3,134.00 | 3,146.00 | 3,134.00 | 3,146.00 | 0.2K |
| 08:04 | 3,138.00 | 3,140.00 | 3,138.00 | 3,140.00 | 0.1K |
| 08:08 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.3K |
| 08:10 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.4K |
| 08:12 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 08:13 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 08:14 | 3,140.00 | 3,140.00 | 3,134.00 | 3,134.00 | 0.3K |
| 08:15 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 08:16 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.2K |
| 08:17 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 08:18 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 08:21 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 08:22 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 08:25 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 08:27 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 08:30 | 3,138.00 | 3,138.00 | 3,136.00 | 3,136.00 | 1.4K |
| 08:32 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 08:35 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 08:38 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.2K |
| 08:40 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.4K |
| 08:42 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 08:43 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.2K |
| 08:45 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 08:46 | 3,136.00 | 3,136.00 | 3,132.00 | 3,132.00 | 0.0K |
| 08:52 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.3K |
| 08:53 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 08:54 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.2K |
| 08:58 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 09:01 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 09:02 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 09:03 | 3,134.00 | 3,134.00 | 3,130.00 | 3,130.00 | 0.6K |
| 09:11 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:14 | 3,127.99 | 3,127.99 | 3,127.99 | 3,127.99 | 0.5K |
| 09:16 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:17 | 3,130.00 | 3,130.00 | 3,124.00 | 3,124.00 | 0.1K |
| 09:21 | 3,130.00 | 3,132.00 | 3,130.00 | 3,132.00 | 0.2K |
| 09:23 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 09:32 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:38 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 09:40 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 09:42 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.2K |
| 09:45 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 09:46 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 09:50 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 09:52 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 10:06 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.5K |
| 10:14 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.2K |
| 10:18 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.4K |
| 10:30 | 3,129.00 | 3,129.00 | 3,126.00 | 3,126.00 | 2.0K |
| 10:32 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 10:33 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 10:34 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 10:36 | 3,128.00 | 3,128.00 | 3,124.00 | 3,124.00 | 1.0K |
| 10:38 | 3,126.00 | 3,128.00 | 3,126.00 | 3,128.00 | 0.2K |
| 10:45 | 3,126.00 | 3,126.00 | 3,124.00 | 3,124.00 | 0.1K |
| 10:46 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 10:48 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.1K |
| 10:50 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:51 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.6K |
| 10:52 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 10:54 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 10:58 | 3,118.00 | 3,124.00 | 3,118.00 | 3,124.00 | 0.9K |
| 11:05 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.2K |
| 11:09 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.2K |
| 11:14 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:15 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:19 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 11:27 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 11:29 | 3,126.00 | 3,126.00 | 3,124.00 | 3,126.00 | 0.5K |
| 11:30 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.1K |
| 11:33 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.2K |
| 11:34 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 3.1K |
| 11:35 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.8K |
| 11:37 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:43 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 1.2K |
| 11:44 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.5K |
| 11:48 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.3K |
| 11:50 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.4K |
| 12:00 | 3,130.00 | 3,132.00 | 3,130.00 | 3,132.00 | 0.6K |
| 12:03 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 12:06 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.5K |
| 12:08 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 12:09 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.1K |
| 12:11 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 12:13 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.2K |
| 12:16 | 3,120.00 | 3,126.00 | 3,120.00 | 3,126.00 | 0.0K |
| 12:19 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 12:20 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 12:24 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 12:25 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.3K |
| 12:26 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 12:31 | 3,125.80 | 3,128.00 | 3,125.80 | 3,128.00 | 0.0K |
| 12:41 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 12:45 | 3,126.00 | 3,128.00 | 3,126.00 | 3,128.00 | 0.2K |
| 12:48 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 13:00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.3K |
| 13:16 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 13:20 | 3,132.00 | 3,136.00 | 3,132.00 | 3,136.00 | 0.2K |
| 13:24 | 3,134.79 | 3,134.79 | 3,134.79 | 3,134.79 | 0.0K |
| 13:27 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 13:30 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 13:37 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.3K |
| 13:46 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 13:48 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.3K |
| 13:50 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 13:52 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.1K |
| 13:53 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.6K |
| 13:56 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 13:57 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 13:58 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.8K |
| 14:00 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.3K |
| 14:06 | 3,136.00 | 3,138.00 | 3,136.00 | 3,138.00 | 0.2K |
| 14:07 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.3K |
| 14:08 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.2K |
| 14:09 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 14:11 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.2K |
| 14:17 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 14:22 | 3,138.00 | 3,140.00 | 3,138.00 | 3,140.00 | 0.3K |
| 14:30 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 14:43 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 14:46 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.4K |
| 14:53 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 15:00 | 3,144.00 | 3,144.00 | 3,142.00 | 3,144.00 | 0.7K |
| 15:05 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 15:14 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 15:15 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.7K |
| 15:16 | 3,148.00 | 3,150.00 | 3,148.00 | 3,150.00 | 0.0K |
| 15:18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.9K |
| 15:23 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 15:24 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 15:31 | 3,152.00 | 3,154.00 | 3,152.00 | 3,154.00 | 0.4K |
| 15:32 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 15:45 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 15:46 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 1.3K |
| 15:47 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 15:49 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 15:50 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 15:55 | 3,150.00 | 3,150.00 | 3,146.00 | 3,148.00 | 2.7K |
| 15:56 | 3,148.00 | 3,150.00 | 3,146.00 | 3,150.00 | 0.5K |
| 15:59 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 16:00 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.5K |
| 16:02 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 16:05 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 16:07 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.3K |
| 16:08 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.3K |
| 16:09 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 16:10 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 16:11 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 16:13 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 16:15 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 16:16 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 16:17 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.4K |
| 16:18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 16:25 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 16:27 | 3,144.00 | 3,144.00 | 3,142.00 | 3,144.00 | 0.9K |
| 16:28 | 3,142.00 | 3,142.00 | 3,140.00 | 3,140.00 | 0.2K |
| 16:29 | 3,144.00 | 3,144.00 | 3,140.00 | 3,140.00 | 0.2K |
| 16:35 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 35.5K |