5,060.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,150.00 | 4,150.00 | 4,125.00 | 4,125.00 | 6.8K |
| 09:03 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.0K |
| 09:04 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.0K |
| 09:05 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.0K |
| 09:06 | 4,120.00 | 4,120.00 | 4,100.00 | 4,115.00 | 0.9K |
| 09:07 | 4,125.00 | 4,130.00 | 4,125.00 | 4,125.00 | 0.1K |
| 09:08 | 4,125.00 | 4,130.00 | 4,125.00 | 4,125.00 | 0.0K |
| 09:09 | 4,125.00 | 4,125.00 | 4,120.00 | 4,120.00 | 0.0K |
| 09:10 | 4,115.00 | 4,115.00 | 4,105.00 | 4,105.00 | 0.5K |
| 09:11 | 4,120.00 | 4,120.00 | 4,100.00 | 4,100.00 | 0.1K |
| 09:12 | 4,115.00 | 4,130.00 | 4,115.00 | 4,130.00 | 0.5K |
| 09:13 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.1K |
| 09:14 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.0K |
| 09:15 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0K |
| 09:18 | 4,125.00 | 4,125.00 | 4,120.00 | 4,120.00 | 0.2K |
| 09:20 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.1K |
| 09:21 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0K |
| 09:22 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0K |
| 09:23 | 4,120.00 | 4,120.00 | 4,115.00 | 4,120.00 | 0.2K |
| 09:24 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 09:25 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.2K |
| 09:30 | 4,115.00 | 4,120.00 | 4,115.00 | 4,120.00 | 0.0K |
| 09:31 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 09:32 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 09:33 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 09:35 | 4,110.00 | 4,110.00 | 4,105.00 | 4,105.00 | 0.4K |
| 09:36 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.2K |
| 09:37 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 09:39 | 4,115.00 | 4,115.00 | 4,105.00 | 4,105.00 | 1.3K |
| 09:40 | 4,110.00 | 4,115.00 | 4,110.00 | 4,115.00 | 0.0K |
| 09:41 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 2.1K |
| 09:42 | 4,085.00 | 4,090.00 | 4,070.00 | 4,085.00 | 7.8K |
| 09:43 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.5K |
| 09:44 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0K |
| 09:45 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 0.1K |
| 09:46 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 0.7K |
| 09:47 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0K |
| 09:48 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0K |
| 09:49 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0K |
| 09:50 | 4,090.00 | 4,090.00 | 4,070.00 | 4,085.00 | 5.5K |
| 09:51 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 09:52 | 4,085.00 | 4,085.00 | 4,075.00 | 4,075.00 | 2.2K |
| 09:54 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.9K |
| 09:55 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0K |
| 09:56 | 4,090.00 | 4,090.00 | 4,085.00 | 4,085.00 | 0.1K |
| 10:00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 10:02 | 4,080.00 | 4,085.00 | 4,080.00 | 4,085.00 | 0.1K |
| 10:03 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.1K |
| 10:04 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 10:05 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 10:07 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.0K |
| 10:08 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.2K |
| 10:09 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.1K |
| 10:11 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.6K |
| 10:12 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.0K |
| 10:15 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 0.0K |
| 10:17 | 4,090.00 | 4,095.00 | 4,090.00 | 4,095.00 | 2.3K |
| 10:20 | 4,100.00 | 4,110.00 | 4,100.00 | 4,110.00 | 1.6K |
| 10:22 | 4,110.00 | 4,115.00 | 4,110.00 | 4,115.00 | 6.4K |
| 10:24 | 4,100.00 | 4,110.00 | 4,100.00 | 4,110.00 | 0.5K |
| 10:28 | 4,105.00 | 4,110.00 | 4,105.00 | 4,110.00 | 0.0K |
| 10:29 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 10:32 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 10:35 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 0.0K |
| 10:38 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.2K |
| 10:39 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 10:41 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 10:42 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 10:44 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.7K |
| 10:45 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 10:47 | 4,110.00 | 4,110.00 | 4,100.00 | 4,100.00 | 0.1K |
| 10:50 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.2K |
| 10:51 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 10:52 | 4,110.00 | 4,110.00 | 4,105.00 | 4,105.00 | 0.1K |
| 10:53 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 10:55 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.2K |
| 10:58 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 11:03 | 4,105.00 | 4,110.00 | 4,105.00 | 4,105.00 | 1.9K |
| 11:04 | 4,100.00 | 4,105.00 | 4,100.00 | 4,105.00 | 0.3K |
| 11:05 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.8K |
| 11:06 | 4,105.00 | 4,110.00 | 4,105.00 | 4,110.00 | 0.6K |
| 11:10 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 11:13 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 11:14 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.9K |
| 11:15 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0K |
| 11:16 | 4,110.00 | 4,110.00 | 4,105.00 | 4,105.00 | 0.0K |
| 11:17 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0K |
| 11:19 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.1K |
| 11:22 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 1.8K |
| 11:23 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0K |
| 11:25 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0K |
| 11:27 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 0.4K |
| 11:29 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 11:39 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.3K |
| 11:46 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 11:55 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 6.5K |
| 11:59 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 12:05 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 12:11 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 12:13 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.1K |
| 12:14 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.5K |
| 12:15 | 4,100.00 | 4,100.00 | 4,095.00 | 4,095.00 | 0.8K |
| 12:19 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.2K |
| 12:21 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.0K |
| 12:27 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.1K |
| 12:28 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.2K |
| 12:29 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 12:31 | 4,100.00 | 4,110.00 | 4,100.00 | 4,110.00 | 0.5K |
| 12:33 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 12:34 | 4,105.00 | 4,110.00 | 4,105.00 | 4,110.00 | 0.9K |
| 12:35 | 4,100.00 | 4,110.00 | 4,100.00 | 4,110.00 | 0.4K |
| 12:36 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.4K |
| 12:42 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 12:43 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 12:45 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.0K |
| 12:46 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 12:49 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 12:50 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 12:55 | 4,105.00 | 4,110.00 | 4,105.00 | 4,110.00 | 0.0K |
| 13:00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.2K |
| 13:01 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:03 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.4K |
| 13:06 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:08 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.2K |
| 13:10 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.4K |
| 13:11 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.2K |
| 13:12 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:14 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 13:19 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 1.1K |
| 13:20 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 1.7K |
| 13:23 | 4,100.00 | 4,100.00 | 4,095.00 | 4,100.00 | 2.5K |
| 13:24 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.2K |
| 13:28 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.1K |
| 13:34 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 13:35 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.0K |
| 13:36 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.1K |
| 13:40 | 4,107.00 | 4,110.00 | 4,107.00 | 4,110.00 | 0.3K |
| 13:41 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.9K |
| 13:43 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:45 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:46 | 4,105.00 | 4,115.00 | 4,105.00 | 4,115.00 | 0.0K |
| 13:47 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:51 | 4,105.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.2K |
| 13:56 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 1.2K |
| 13:58 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 13:59 | 4,115.00 | 4,120.00 | 4,115.00 | 4,120.00 | 4.8K |
| 14:03 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.5K |
| 14:09 | 4,120.00 | 4,125.00 | 4,120.00 | 4,125.00 | 0.3K |
| 14:10 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.6K |
| 14:11 | 4,130.00 | 4,140.00 | 4,130.00 | 4,140.00 | 2.7K |
| 14:12 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.8K |
| 14:13 | 4,145.00 | 4,150.00 | 4,145.00 | 4,150.00 | 5.6K |
| 14:14 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.0K |
| 14:15 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4.9K |
| 14:16 | 4,155.00 | 4,170.00 | 4,145.00 | 4,145.00 | 3.6K |
| 14:18 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.1K |
| 14:19 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.2K |
| 14:22 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 0.1K |
| 14:25 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.2K |
| 14:30 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.0K |
| 14:33 | 4,140.00 | 4,140.00 | 4,135.00 | 4,135.00 | 0.2K |
| 14:37 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.7K |
| 14:41 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.1K |
| 14:42 | 4,125.00 | 4,125.00 | 4,120.00 | 4,125.00 | 0.5K |
| 14:43 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.1K |
| 14:45 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 14:49 | 4,115.00 | 4,120.00 | 4,115.00 | 4,120.00 | 3.0K |
| 14:50 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 1.0K |
| 14:56 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.1K |
| 14:57 | 4,125.00 | 4,150.00 | 4,125.00 | 4,145.00 | 6.0K |
| 14:58 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 0.0K |
| 15:04 | 4,130.00 | 4,130.00 | 4,125.00 | 4,125.00 | 0.1K |
| 15:05 | 4,120.00 | 4,125.00 | 4,120.00 | 4,125.00 | 0.0K |
| 15:08 | 4,140.00 | 4,140.00 | 4,135.00 | 4,135.00 | 1.1K |
| 15:09 | 4,135.00 | 4,140.00 | 4,135.00 | 4,140.00 | 0.4K |
| 15:10 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.1K |
| 15:12 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.0K |
| 15:13 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.7K |
| 15:14 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 0.3K |
| 15:15 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.4K |
| 15:16 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 15:17 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 15:18 | 4,120.00 | 4,130.00 | 4,120.00 | 4,130.00 | 0.1K |
| 15:19 | 4,130.00 | 4,130.00 | 4,115.00 | 4,115.00 | 0.8K |
| 15:29 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 2.1K |