3,671.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3,681.94 | 3,681.94 | 3,681.94 | 3,681.90 | 0.0K |
| 09:33 | 3,669.27 | 3,669.27 | 3,669.27 | 3,669.27 | 0.0K |
| 09:34 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 09:35 | 3,669.75 | 3,669.75 | 3,669.75 | 3,669.75 | 0.0K |
| 09:36 | 3,675.00 | 3,675.00 | 3,673.00 | 3,673.00 | 0.0K |
| 09:37 | 3,663.40 | 3,663.40 | 3,663.40 | 3,663.40 | 0.0K |
| 09:39 | 3,663.40 | 3,663.40 | 3,663.40 | 3,663.40 | 0.0K |
| 09:42 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 09:43 | 3,689.19 | 3,689.19 | 3,689.19 | 3,689.19 | 0.0K |
| 09:44 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 09:45 | 3,698.08 | 3,698.08 | 3,698.08 | 3,698.08 | 0.0K |
| 09:46 | 3,671.22 | 3,671.22 | 3,671.22 | 3,671.22 | 0.0K |
| 09:50 | 3,723.90 | 3,723.90 | 3,671.72 | 3,671.70 | 0.0K |
| 10:05 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 10:06 | 3,698.43 | 3,698.43 | 3,698.43 | 3,698.43 | 0.0K |
| 10:16 | 3,679.09 | 3,679.09 | 3,679.09 | 3,679.09 | 0.0K |
| 10:21 | 3,698.00 | 3,698.00 | 3,698.00 | 3,698.00 | 0.0K |
| 10:22 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 0.0K |
| 10:29 | 3,698.00 | 3,698.00 | 3,687.50 | 3,687.50 | 0.0K |
| 10:34 | 3,684.40 | 3,684.40 | 3,684.40 | 3,684.40 | 0.0K |
| 10:35 | 3,679.94 | 3,679.94 | 3,677.00 | 3,677.00 | 0.0K |
| 10:37 | 3,687.88 | 3,687.88 | 3,687.88 | 3,687.90 | 0.0K |
| 10:56 | 3,688.08 | 3,691.83 | 3,664.35 | 3,666.00 | 0.2K |
| 10:57 | 3,663.05 | 3,663.05 | 3,655.96 | 3,658.65 | 0.1K |
| 10:58 | 3,657.00 | 3,663.00 | 3,657.00 | 3,661.98 | 0.1K |
| 10:59 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 11:00 | 3,664.08 | 3,664.08 | 3,664.08 | 3,664.08 | 0.0K |
| 11:02 | 3,662.46 | 3,662.46 | 3,662.46 | 3,662.46 | 0.0K |
| 11:03 | 3,649.16 | 3,649.16 | 3,641.14 | 3,642.00 | 0.0K |
| 11:04 | 3,646.98 | 3,651.98 | 3,646.98 | 3,651.98 | 0.0K |
| 11:05 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 0.0K |
| 11:08 | 3,635.27 | 3,635.27 | 3,635.27 | 3,635.27 | 0.0K |
| 11:10 | 3,664.12 | 3,664.12 | 3,655.00 | 3,655.00 | 0.0K |
| 11:19 | 3,635.45 | 3,651.19 | 3,635.45 | 3,651.19 | 0.0K |
| 11:20 | 3,652.85 | 3,652.85 | 3,652.85 | 3,652.85 | 0.0K |
| 11:21 | 3,652.85 | 3,652.85 | 3,652.84 | 3,652.84 | 0.0K |
| 11:22 | 3,645.00 | 3,652.74 | 3,645.00 | 3,652.74 | 0.0K |
| 11:23 | 3,652.74 | 3,652.74 | 3,652.74 | 3,652.74 | 0.0K |
| 11:25 | 3,635.37 | 3,652.95 | 3,635.37 | 3,652.95 | 0.0K |
| 11:26 | 3,634.11 | 3,634.11 | 3,634.11 | 3,634.10 | 0.0K |
| 11:28 | 3,634.11 | 3,634.11 | 3,634.11 | 3,634.11 | 0.0K |
| 11:30 | 3,631.97 | 3,652.95 | 3,631.97 | 3,652.95 | 0.0K |
| 11:32 | 3,629.88 | 3,629.88 | 3,629.88 | 3,629.88 | 0.0K |
| 11:33 | 3,628.22 | 3,628.22 | 3,628.22 | 3,628.22 | 0.0K |
| 11:34 | 3,627.04 | 3,627.04 | 3,622.92 | 3,622.92 | 0.0K |
| 11:39 | 3,620.00 | 3,620.32 | 3,620.00 | 3,620.30 | 0.0K |
| 11:40 | 3,617.45 | 3,620.95 | 3,617.45 | 3,620.95 | 0.0K |
| 11:41 | 3,620.95 | 3,637.00 | 3,620.95 | 3,634.00 | 0.0K |
| 11:43 | 3,644.15 | 3,646.00 | 3,644.15 | 3,646.00 | 0.0K |
| 11:44 | 3,648.97 | 3,648.97 | 3,648.97 | 3,648.97 | 0.0K |
| 11:45 | 3,645.19 | 3,648.99 | 3,645.19 | 3,648.99 | 0.0K |
| 11:47 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:48 | 3,652.43 | 3,652.43 | 3,652.05 | 3,652.05 | 0.0K |
| 11:50 | 3,641.99 | 3,641.99 | 3,641.99 | 3,641.99 | 0.0K |
| 11:52 | 3,641.99 | 3,641.99 | 3,641.99 | 3,641.99 | 0.0K |
| 11:54 | 3,652.98 | 3,652.98 | 3,652.98 | 3,652.98 | 0.0K |
| 11:55 | 3,654.61 | 3,658.69 | 3,654.61 | 3,658.69 | 0.0K |
| 12:06 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.0K |
| 12:08 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 12:09 | 3,659.00 | 3,659.00 | 3,659.00 | 3,659.00 | 0.0K |
| 12:10 | 3,650.99 | 3,650.99 | 3,650.99 | 3,651.00 | 0.0K |
| 12:13 | 3,654.00 | 3,657.00 | 3,647.20 | 3,657.00 | 0.0K |
| 12:14 | 3,651.92 | 3,651.92 | 3,651.92 | 3,651.92 | 0.0K |
| 12:15 | 3,655.00 | 3,663.86 | 3,655.00 | 3,663.86 | 0.0K |
| 12:17 | 3,660.91 | 3,660.91 | 3,654.71 | 3,654.71 | 0.0K |
| 12:18 | 3,658.90 | 3,658.90 | 3,651.61 | 3,651.61 | 0.0K |
| 12:19 | 3,658.20 | 3,660.00 | 3,658.20 | 3,660.00 | 0.0K |
| 12:20 | 3,668.83 | 3,673.00 | 3,668.83 | 3,671.28 | 0.0K |
| 12:21 | 3,672.94 | 3,672.94 | 3,671.10 | 3,671.10 | 0.0K |
| 12:22 | 3,666.81 | 3,666.81 | 3,666.81 | 3,666.81 | 0.0K |
| 12:23 | 3,666.00 | 3,666.00 | 3,658.00 | 3,665.00 | 0.0K |
| 12:24 | 3,658.20 | 3,668.00 | 3,658.20 | 3,666.70 | 0.0K |
| 12:25 | 3,661.00 | 3,663.00 | 3,661.00 | 3,663.00 | 0.1K |
| 12:26 | 3,657.00 | 3,660.00 | 3,657.00 | 3,657.00 | 0.0K |
| 12:27 | 3,660.00 | 3,661.00 | 3,635.48 | 3,655.00 | 0.1K |
| 12:28 | 3,655.20 | 3,657.00 | 3,655.20 | 3,657.00 | 0.0K |
| 12:29 | 3,637.63 | 3,670.79 | 3,637.63 | 3,670.79 | 0.0K |
| 12:30 | 3,664.21 | 3,664.21 | 3,664.21 | 3,664.21 | 0.0K |
| 12:32 | 3,672.33 | 3,672.33 | 3,672.33 | 3,672.33 | 0.0K |
| 12:33 | 3,663.11 | 3,664.21 | 3,663.11 | 3,664.21 | 0.0K |
| 12:34 | 3,656.51 | 3,671.94 | 3,656.51 | 3,671.94 | 0.0K |
| 12:35 | 3,657.30 | 3,657.30 | 3,656.08 | 3,656.08 | 0.0K |
| 12:36 | 3,656.08 | 3,656.08 | 3,656.08 | 3,656.10 | 0.0K |
| 12:39 | 3,662.18 | 3,662.18 | 3,662.18 | 3,662.18 | 0.0K |
| 12:44 | 3,662.18 | 3,662.18 | 3,662.18 | 3,662.18 | 0.0K |
| 12:47 | 3,667.33 | 3,667.33 | 3,667.33 | 3,667.30 | 0.0K |
| 12:54 | 3,659.76 | 3,659.76 | 3,659.76 | 3,659.76 | 0.0K |
| 12:55 | 3,672.35 | 3,672.35 | 3,670.00 | 3,670.00 | 0.1K |
| 12:56 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.01 | 0.1K |
| 12:57 | 3,674.90 | 3,674.90 | 3,674.90 | 3,674.90 | 0.0K |
| 12:59 | 3,670.73 | 3,670.73 | 3,668.00 | 3,668.00 | 0.1K |
| 13:00 | 3,669.00 | 3,669.00 | 3,668.84 | 3,668.84 | 0.0K |
| 13:01 | 3,667.99 | 3,667.99 | 3,667.99 | 3,667.99 | 0.0K |
| 13:02 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.0K |
| 13:08 | 3,656.92 | 3,656.92 | 3,656.43 | 3,656.43 | 0.0K |
| 13:09 | 3,657.74 | 3,657.74 | 3,657.74 | 3,657.74 | 0.0K |
| 13:12 | 3,659.38 | 3,659.38 | 3,659.38 | 3,659.38 | 0.0K |
| 13:13 | 3,658.80 | 3,658.80 | 3,658.80 | 3,658.80 | 0.0K |
| 13:14 | 3,652.02 | 3,652.02 | 3,652.02 | 3,652.02 | 0.0K |
| 13:15 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:18 | 3,674.07 | 3,674.07 | 3,647.01 | 3,647.01 | 0.0K |
| 13:20 | 3,656.28 | 3,656.28 | 3,656.28 | 3,656.28 | 0.0K |
| 13:27 | 3,647.00 | 3,647.00 | 3,647.00 | 3,647.00 | 0.0K |
| 13:36 | 3,653.50 | 3,667.66 | 3,653.50 | 3,667.66 | 0.0K |
| 13:37 | 3,653.49 | 3,653.49 | 3,653.49 | 3,653.50 | 0.0K |
| 13:38 | 3,639.33 | 3,639.33 | 3,639.33 | 3,639.33 | 0.0K |
| 13:47 | 3,657.00 | 3,657.00 | 3,657.00 | 3,657.00 | 0.0K |
| 13:48 | 3,674.58 | 3,674.86 | 3,674.58 | 3,674.86 | 0.0K |
| 13:53 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 13:57 | 3,670.24 | 3,670.24 | 3,670.24 | 3,670.24 | 0.0K |
| 13:58 | 3,665.63 | 3,665.63 | 3,665.63 | 3,665.62 | 0.0K |
| 13:59 | 3,658.97 | 3,658.97 | 3,658.97 | 3,659.00 | 0.0K |
| 14:10 | 3,679.07 | 3,679.07 | 3,643.86 | 3,674.07 | 0.0K |
| 14:11 | 3,677.37 | 3,677.37 | 3,638.86 | 3,638.86 | 0.0K |
| 14:14 | 3,668.00 | 3,671.00 | 3,668.00 | 3,671.00 | 0.0K |
| 14:15 | 3,671.00 | 3,671.00 | 3,658.97 | 3,664.02 | 0.0K |
| 14:16 | 3,670.25 | 3,670.25 | 3,668.95 | 3,668.95 | 0.0K |
| 14:17 | 3,667.00 | 3,670.00 | 3,667.00 | 3,668.00 | 0.0K |
| 14:19 | 3,658.94 | 3,658.94 | 3,658.94 | 3,658.94 | 0.0K |
| 14:20 | 3,669.80 | 3,669.80 | 3,663.00 | 3,666.99 | 0.1K |
| 14:21 | 3,663.01 | 3,666.00 | 3,663.01 | 3,666.00 | 0.0K |
| 14:22 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 14:23 | 3,669.48 | 3,669.48 | 3,669.48 | 3,669.48 | 0.0K |
| 14:25 | 3,671.50 | 3,671.50 | 3,671.50 | 3,671.50 | 0.0K |
| 14:27 | 3,673.80 | 3,673.80 | 3,673.80 | 3,673.80 | 0.0K |
| 14:32 | 3,671.06 | 3,671.06 | 3,671.06 | 3,671.10 | 0.0K |
| 14:35 | 3,665.12 | 3,665.12 | 3,665.12 | 3,665.12 | 0.0K |
| 14:46 | 3,654.41 | 3,654.41 | 3,654.41 | 3,654.41 | 0.0K |
| 14:51 | 3,665.00 | 3,666.00 | 3,661.55 | 3,663.00 | 0.1K |
| 14:52 | 3,666.00 | 3,666.00 | 3,658.78 | 3,662.00 | 0.0K |
| 14:53 | 3,660.02 | 3,660.02 | 3,660.02 | 3,660.01 | 0.0K |
| 14:54 | 3,661.00 | 3,661.00 | 3,661.00 | 3,661.00 | 0.0K |
| 14:59 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 15:00 | 3,661.13 | 3,661.13 | 3,661.13 | 3,661.10 | 0.0K |
| 15:09 | 3,661.13 | 3,661.13 | 3,661.13 | 3,661.13 | 0.0K |
| 15:11 | 3,662.23 | 3,662.23 | 3,662.23 | 3,662.23 | 0.0K |
| 15:12 | 3,674.50 | 3,674.50 | 3,643.26 | 3,643.26 | 0.0K |
| 15:17 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.0K |
| 15:21 | 3,668.00 | 3,668.00 | 3,667.00 | 3,667.00 | 0.0K |
| 15:25 | 3,667.01 | 3,667.01 | 3,667.01 | 3,667.00 | 0.0K |
| 15:26 | 3,679.00 | 3,679.00 | 3,666.78 | 3,670.00 | 0.0K |
| 15:27 | 3,656.67 | 3,663.00 | 3,656.67 | 3,663.00 | 0.1K |
| 15:28 | 3,669.90 | 3,669.90 | 3,662.01 | 3,663.01 | 0.0K |
| 15:29 | 3,665.00 | 3,667.99 | 3,665.00 | 3,667.99 | 0.1K |
| 15:30 | 3,663.78 | 3,667.99 | 3,663.78 | 3,667.99 | 0.0K |
| 15:31 | 3,634.33 | 3,634.33 | 3,634.33 | 3,634.30 | 0.0K |
| 15:32 | 3,657.57 | 3,657.57 | 3,657.57 | 3,657.57 | 0.0K |
| 15:35 | 3,658.32 | 3,658.32 | 3,658.32 | 3,658.32 | 0.0K |
| 15:36 | 3,666.70 | 3,666.70 | 3,666.70 | 3,666.70 | 0.0K |
| 15:39 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 15:41 | 3,662.64 | 3,674.00 | 3,662.64 | 3,674.00 | 0.0K |
| 15:43 | 3,674.00 | 3,674.00 | 3,674.00 | 3,674.00 | 0.0K |
| 15:45 | 3,672.87 | 3,678.94 | 3,672.87 | 3,678.94 | 0.0K |
| 15:46 | 3,679.00 | 3,679.00 | 3,677.96 | 3,677.96 | 0.0K |
| 15:47 | 3,682.31 | 3,682.76 | 3,682.31 | 3,682.76 | 0.0K |
| 15:48 | 3,682.78 | 3,682.78 | 3,682.78 | 3,682.78 | 0.0K |
| 15:49 | 3,677.49 | 3,684.23 | 3,677.49 | 3,684.23 | 0.0K |
| 15:50 | 3,686.00 | 3,686.00 | 3,682.28 | 3,682.28 | 0.0K |
| 15:51 | 3,682.28 | 3,682.28 | 3,681.90 | 3,681.90 | 0.0K |
| 15:53 | 3,668.00 | 3,678.69 | 3,668.00 | 3,678.70 | 0.0K |
| 15:54 | 3,673.24 | 3,696.49 | 3,673.24 | 3,689.22 | 0.0K |
| 15:55 | 3,676.94 | 3,686.00 | 3,666.30 | 3,666.30 | 0.0K |
| 15:56 | 3,675.00 | 3,675.12 | 3,665.27 | 3,666.00 | 0.0K |
| 15:57 | 3,688.17 | 3,688.17 | 3,666.40 | 3,672.27 | 0.0K |
| 15:58 | 3,672.27 | 3,672.27 | 3,665.10 | 3,666.57 | 0.0K |
| 15:59 | 3,674.35 | 3,674.98 | 3,663.70 | 3,674.10 | 0.3K |