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 | 3,160.00 | 3,160.00 | 3,136.00 | 3,154.00 | 0.0K |
| 08:02 | 3,154.00 | 3,156.00 | 3,142.00 | 3,142.00 | 0.2K |
| 08:07 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 08:08 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 08:09 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.2K |
| 08:10 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 08:11 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 08:12 | 3,142.00 | 3,142.00 | 3,138.00 | 3,140.00 | 0.2K |
| 08:13 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:14 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:15 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:16 | 3,136.00 | 3,142.00 | 3,136.00 | 3,136.00 | 0.2K |
| 08:18 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 08:19 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:21 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:22 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 08:25 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:27 | 3,140.49 | 3,140.49 | 3,138.76 | 3,138.76 | 0.5K |
| 08:31 | 3,136.03 | 3,136.03 | 3,136.03 | 3,136.03 | 0.0K |
| 08:33 | 3,142.00 | 3,142.00 | 3,140.00 | 3,140.00 | 0.0K |
| 08:36 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 08:40 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 08:45 | 3,142.00 | 3,146.00 | 3,142.00 | 3,146.00 | 0.3K |
| 08:46 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 08:51 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 08:53 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 08:55 | 3,145.84 | 3,145.84 | 3,145.84 | 3,145.84 | 0.8K |
| 08:56 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 08:59 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.4K |
| 09:04 | 3,142.00 | 3,146.00 | 3,142.00 | 3,146.00 | 0.4K |
| 09:06 | 3,146.00 | 3,150.00 | 3,144.00 | 3,144.00 | 0.0K |
| 09:10 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 09:11 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.2K |
| 09:13 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 09:29 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 09:30 | 3,148.00 | 3,152.00 | 3,148.00 | 3,152.00 | 0.2K |
| 09:38 | 3,152.00 | 3,152.00 | 3,150.00 | 3,150.00 | 0.5K |
| 09:41 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 09:45 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 09:46 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 09:48 | 3,150.00 | 3,150.00 | 3,146.00 | 3,147.29 | 0.2K |
| 09:49 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 09:53 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 09:54 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 09:58 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 10:03 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 10:06 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 10:07 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:13 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 10:25 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:30 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 10:31 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:33 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 10:35 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 10:37 | 3,148.00 | 3,148.00 | 3,146.00 | 3,148.00 | 0.6K |
| 10:38 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 10:40 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.3K |
| 10:43 | 3,147.81 | 3,147.81 | 3,147.81 | 3,147.81 | 0.0K |
| 10:45 | 3,146.43 | 3,146.43 | 3,146.00 | 3,146.00 | 0.4K |
| 10:46 | 3,146.00 | 3,146.00 | 3,143.00 | 3,143.00 | 0.2K |
| 10:51 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 10:54 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 10:56 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 10:58 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 10:59 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.3K |
| 11:00 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.4K |
| 11:07 | 3,136.00 | 3,138.00 | 3,136.00 | 3,138.00 | 0.4K |
| 11:11 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.4K |
| 11:14 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 1.2K |
| 11:19 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.4K |
| 11:24 | 3,138.00 | 3,138.00 | 3,136.00 | 3,136.00 | 0.1K |
| 11:26 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 11:27 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.2K |
| 11:38 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.5K |
| 11:39 | 3,142.00 | 3,142.00 | 3,141.80 | 3,141.80 | 0.0K |
| 11:41 | 3,141.80 | 3,141.80 | 3,141.80 | 3,141.80 | 0.1K |
| 11:42 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 11:52 | 3,140.00 | 3,142.00 | 3,140.00 | 3,142.00 | 0.3K |
| 11:54 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 11:56 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 11:58 | 3,140.00 | 3,142.00 | 3,140.00 | 3,142.00 | 0.4K |
| 11:59 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 12:00 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 12:04 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 12:06 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 12:09 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 12:11 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 12:22 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 12:25 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.2K |
| 12:30 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.5K |
| 12:37 | 3,156.00 | 3,158.00 | 3,156.00 | 3,156.00 | 0.3K |
| 12:38 | 3,156.90 | 3,156.90 | 3,156.90 | 3,156.90 | 0.1K |
| 12:39 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 12:40 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.2K |
| 12:42 | 3,155.04 | 3,160.00 | 3,155.04 | 3,160.00 | 1.4K |
| 12:43 | 3,156.00 | 3,157.00 | 3,156.00 | 3,156.70 | 0.3K |
| 12:46 | 3,156.70 | 3,156.70 | 3,156.70 | 3,156.70 | 0.0K |
| 12:48 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 12:50 | 3,152.00 | 3,154.00 | 3,152.00 | 3,154.00 | 0.1K |
| 12:53 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 12:55 | 3,151.80 | 3,151.80 | 3,151.80 | 3,151.80 | 0.1K |
| 12:58 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 1.5K |
| 13:00 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:01 | 3,146.00 | 3,146.00 | 3,144.00 | 3,144.00 | 0.2K |
| 13:02 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 13:04 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 13:06 | 3,146.90 | 3,146.90 | 3,146.90 | 3,146.90 | 0.1K |
| 13:10 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 13:16 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.3K |
| 13:17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 13:23 | 3,149.14 | 3,149.14 | 3,149.14 | 3,149.14 | 0.3K |
| 13:24 | 3,149.80 | 3,149.80 | 3,149.80 | 3,149.80 | 0.1K |
| 13:33 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 13:38 | 3,156.00 | 3,158.00 | 3,156.00 | 3,158.00 | 1.7K |
| 13:39 | 3,156.03 | 3,156.03 | 3,152.82 | 3,152.82 | 2.7K |
| 13:40 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 13:44 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 13:49 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.3K |
| 14:04 | 3,155.80 | 3,155.80 | 3,155.80 | 3,155.80 | 0.0K |
| 14:06 | 3,156.00 | 3,156.00 | 3,153.17 | 3,153.17 | 0.9K |
| 14:08 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.3K |
| 14:10 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 14:12 | 3,155.80 | 3,155.80 | 3,155.80 | 3,155.80 | 0.1K |
| 14:15 | 3,158.00 | 3,158.00 | 3,154.00 | 3,154.00 | 0.1K |
| 14:17 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 14:18 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 14:20 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.0K |
| 14:22 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.4K |
| 14:23 | 3,164.00 | 3,164.00 | 3,162.00 | 3,164.00 | 0.0K |
| 14:26 | 3,164.00 | 3,164.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:30 | 3,161.80 | 3,164.00 | 3,161.80 | 3,164.00 | 0.6K |
| 14:31 | 3,168.00 | 3,168.00 | 3,164.00 | 3,164.00 | 0.1K |
| 14:34 | 3,168.00 | 3,168.00 | 3,161.81 | 3,161.81 | 0.8K |
| 14:35 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.3K |
| 14:36 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 14:41 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:44 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 14:45 | 3,158.00 | 3,160.00 | 3,158.00 | 3,160.00 | 0.5K |
| 14:46 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:48 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 14:50 | 3,156.00 | 3,156.00 | 3,155.80 | 3,155.80 | 0.2K |
| 14:51 | 3,156.20 | 3,156.20 | 3,156.20 | 3,156.20 | 0.1K |
| 14:52 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.3K |
| 14:53 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 14:54 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 14:55 | 3,154.00 | 3,156.00 | 3,152.00 | 3,152.00 | 0.3K |
| 14:56 | 3,151.64 | 3,151.64 | 3,150.00 | 3,150.00 | 0.6K |
| 14:58 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 14:59 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 15:02 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 15:03 | 3,146.00 | 3,146.00 | 3,144.00 | 3,144.00 | 0.2K |
| 15:04 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.5K |
| 15:06 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.3K |
| 15:10 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 15:13 | 3,148.00 | 3,150.20 | 3,148.00 | 3,150.20 | 0.1K |
| 15:15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.5K |
| 15:16 | 3,148.00 | 3,150.00 | 3,148.00 | 3,150.00 | 0.3K |
| 15:17 | 3,149.80 | 3,150.20 | 3,149.80 | 3,150.20 | 0.1K |
| 15:23 | 3,150.00 | 3,152.00 | 3,150.00 | 3,152.00 | 0.0K |
| 15:31 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 15:32 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 15:34 | 3,150.00 | 3,152.00 | 3,150.00 | 3,152.00 | 1.8K |
| 15:36 | 3,150.20 | 3,150.20 | 3,150.20 | 3,150.20 | 0.0K |
| 15:39 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 15:40 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.5K |
| 15:46 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 15:47 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 15:48 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.8K |
| 15:50 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 15:51 | 3,143.80 | 3,143.80 | 3,143.80 | 3,143.80 | 0.1K |
| 15:52 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 15:54 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 15:55 | 3,142.00 | 3,142.00 | 3,135.80 | 3,138.00 | 0.2K |
| 15:56 | 3,135.80 | 3,138.00 | 3,134.00 | 3,138.00 | 0.4K |
| 15:57 | 3,137.80 | 3,137.80 | 3,137.80 | 3,137.80 | 0.1K |
| 15:59 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 16:00 | 3,138.04 | 3,138.04 | 3,138.04 | 3,138.04 | 0.7K |
| 16:02 | 3,139.36 | 3,139.36 | 3,139.36 | 3,139.36 | 0.3K |
| 16:05 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.5K |
| 16:08 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 16:10 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 16:16 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 16:18 | 3,140.00 | 3,142.00 | 3,140.00 | 3,142.00 | 0.5K |
| 16:19 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 16:21 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.2K |
| 16:22 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 16:24 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 16:25 | 3,140.00 | 3,142.00 | 3,140.00 | 3,142.00 | 0.6K |
| 16:26 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.3K |
| 16:27 | 3,138.00 | 3,142.00 | 3,138.00 | 3,142.00 | 0.4K |
| 16:28 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 16:29 | 3,142.00 | 3,142.00 | 3,138.00 | 3,142.00 | 0.4K |
| 16:35 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 50.9K |