4,015.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,223.65 | 3,223.70 | 3,200.00 | 3,210.00 | 0.4K |
| 09:20 | 3,210.00 | 3,290.00 | 3,160.00 | 3,194.95 | 4.1K |
| 09:25 | 3,194.00 | 3,194.00 | 3,162.60 | 3,168.95 | 0.3K |
| 09:30 | 3,165.05 | 3,166.00 | 3,142.00 | 3,157.00 | 0.4K |
| 09:35 | 3,157.95 | 3,195.45 | 3,157.95 | 3,179.00 | 0.4K |
| 09:40 | 3,171.00 | 3,199.00 | 3,170.00 | 3,190.00 | 0.8K |
| 09:45 | 3,190.00 | 3,197.70 | 3,180.25 | 3,190.00 | 0.3K |
| 09:50 | 3,190.00 | 3,198.80 | 3,190.00 | 3,197.00 | 0.3K |
| 09:55 | 3,197.00 | 3,199.00 | 3,191.05 | 3,198.00 | 0.9K |
| 10:00 | 3,198.90 | 3,200.00 | 3,193.85 | 3,200.00 | 0.9K |
| 10:05 | 3,200.00 | 3,200.00 | 3,197.00 | 3,200.00 | 0.9K |
| 10:10 | 3,197.00 | 3,200.00 | 3,197.00 | 3,200.00 | 0.3K |
| 10:15 | 3,193.25 | 3,200.00 | 3,186.30 | 3,191.05 | 1.0K |
| 10:20 | 3,191.15 | 3,200.00 | 3,191.10 | 3,200.00 | 0.5K |
| 10:25 | 3,200.00 | 3,200.00 | 3,193.05 | 3,193.15 | 0.6K |
| 10:30 | 3,193.15 | 3,200.00 | 3,193.15 | 3,200.00 | 0.6K |
| 10:35 | 3,198.00 | 3,201.00 | 3,193.25 | 3,197.00 | 0.5K |
| 10:40 | 3,201.00 | 3,201.00 | 3,195.50 | 3,201.00 | 0.5K |
| 10:45 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 0.1K |
| 10:50 | 3,201.00 | 3,201.00 | 3,195.50 | 3,195.50 | 0.4K |
| 10:55 | 3,201.00 | 3,202.00 | 3,142.00 | 3,201.90 | 2.0K |
| 11:00 | 3,179.95 | 3,179.95 | 3,163.10 | 3,177.65 | 0.2K |
| 11:05 | 3,177.95 | 3,179.70 | 3,151.05 | 3,160.00 | 0.4K |
| 11:10 | 3,175.00 | 3,202.00 | 3,160.05 | 3,200.05 | 2.3K |
| 11:15 | 3,201.95 | 3,201.95 | 3,201.80 | 3,201.95 | 0.2K |
| 11:20 | 3,201.95 | 3,201.95 | 3,201.95 | 3,201.95 | 0.1K |
| 11:25 | 3,202.00 | 3,202.00 | 3,162.50 | 3,198.95 | 0.9K |
| 11:30 | 3,198.60 | 3,198.95 | 3,190.00 | 3,190.00 | 0.1K |
| 11:35 | 3,197.95 | 3,199.95 | 3,197.95 | 3,199.95 | 0.4K |
| 11:45 | 3,195.00 | 3,199.75 | 3,195.00 | 3,195.05 | 0.0K |
| 11:50 | 3,195.05 | 3,199.60 | 3,195.05 | 3,199.60 | 0.0K |
| 11:55 | 3,199.60 | 3,199.60 | 3,199.60 | 3,199.60 | 0.0K |
| 12:00 | 3,199.60 | 3,202.00 | 3,195.10 | 3,201.95 | 0.5K |
| 12:05 | 3,201.95 | 3,202.00 | 3,195.15 | 3,202.00 | 0.0K |
| 12:10 | 3,200.00 | 3,200.00 | 3,196.10 | 3,196.10 | 0.1K |
| 12:15 | 3,196.15 | 3,202.00 | 3,196.15 | 3,200.00 | 0.1K |
| 12:20 | 3,200.00 | 3,200.00 | 3,196.30 | 3,196.30 | 0.1K |
| 12:25 | 3,199.95 | 3,199.95 | 3,199.95 | 3,199.95 | 0.0K |
| 12:30 | 3,200.00 | 3,201.70 | 3,200.00 | 3,200.00 | 0.3K |
| 12:35 | 3,200.00 | 3,202.00 | 3,200.00 | 3,202.00 | 0.0K |
| 12:40 | 3,201.95 | 3,201.95 | 3,201.95 | 3,201.95 | 0.0K |
| 12:45 | 3,199.95 | 3,202.00 | 3,199.95 | 3,199.95 | 0.0K |
| 12:50 | 3,202.00 | 3,202.00 | 3,200.00 | 3,200.00 | 0.2K |
| 12:55 | 3,201.90 | 3,202.00 | 3,201.90 | 3,201.95 | 0.0K |
| 13:00 | 3,202.00 | 3,202.00 | 3,196.40 | 3,196.40 | 0.1K |
| 13:05 | 3,202.00 | 3,202.00 | 3,192.50 | 3,192.50 | 0.4K |
| 13:10 | 3,192.50 | 3,192.50 | 3,192.50 | 3,192.50 | 0.0K |
| 13:15 | 3,201.90 | 3,201.90 | 3,201.90 | 3,201.90 | 0.0K |
| 13:20 | 3,195.05 | 3,202.00 | 3,195.05 | 3,195.05 | 0.1K |
| 13:25 | 3,201.85 | 3,201.85 | 3,201.85 | 3,201.85 | 0.0K |
| 13:30 | 3,201.85 | 3,201.85 | 3,195.05 | 3,195.05 | 0.0K |
| 13:35 | 3,195.05 | 3,202.00 | 3,195.05 | 3,202.00 | 0.4K |
| 13:40 | 3,203.00 | 3,203.00 | 3,201.00 | 3,203.00 | 1.7K |
| 13:45 | 3,203.00 | 3,203.00 | 3,200.05 | 3,200.05 | 0.4K |
| 13:50 | 3,203.00 | 3,203.00 | 3,200.10 | 3,203.00 | 0.3K |
| 13:55 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 1.8K |
| 14:00 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.2K |
| 14:05 | 3,204.00 | 3,205.00 | 3,204.00 | 3,205.00 | 2.1K |
| 14:10 | 3,205.00 | 3,206.00 | 3,190.10 | 3,190.10 | 1.0K |
| 14:15 | 3,195.00 | 3,195.00 | 3,180.00 | 3,180.00 | 0.0K |
| 14:20 | 3,194.95 | 3,194.95 | 3,194.95 | 3,194.95 | 0.0K |
| 14:25 | 3,194.95 | 3,194.95 | 3,194.95 | 3,194.95 | 0.0K |
| 14:30 | 3,181.05 | 3,197.75 | 3,181.05 | 3,197.65 | 0.0K |
| 14:35 | 3,195.00 | 3,195.05 | 3,185.10 | 3,185.10 | 0.1K |
| 14:40 | 3,185.10 | 3,195.00 | 3,185.10 | 3,185.15 | 0.0K |
| 14:45 | 3,195.00 | 3,195.00 | 3,185.15 | 3,194.95 | 0.1K |
| 14:50 | 3,194.95 | 3,194.95 | 3,185.30 | 3,189.05 | 0.0K |
| 14:55 | 3,189.05 | 3,194.85 | 3,189.05 | 3,192.00 | 0.0K |
| 15:00 | 3,192.00 | 3,197.70 | 3,185.25 | 3,197.70 | 0.0K |
| 15:05 | 3,185.30 | 3,194.95 | 3,180.00 | 3,180.00 | 0.1K |
| 15:10 | 3,180.00 | 3,180.00 | 3,171.05 | 3,180.00 | 0.2K |
| 15:15 | 3,185.00 | 3,194.95 | 3,172.45 | 3,172.55 | 0.0K |
| 15:20 | 3,172.55 | 3,180.00 | 3,165.00 | 3,165.00 | 0.1K |
| 15:25 | 3,178.00 | 3,189.85 | 3,174.00 | 3,180.70 | 0.1K |