3,045.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,005.00 | 3,070.00 | 3,005.00 | 3,060.00 | 13.7K |
| 09:05 | 3,070.00 | 3,095.00 | 3,060.00 | 3,060.00 | 13.6K |
| 09:10 | 3,065.00 | 3,065.00 | 3,050.00 | 3,055.00 | 1.3K |
| 09:15 | 3,035.00 | 3,045.00 | 3,035.00 | 3,035.00 | 4.5K |
| 09:20 | 3,035.00 | 3,070.00 | 3,030.00 | 3,050.00 | 3.5K |
| 09:25 | 3,045.00 | 3,055.00 | 3,045.00 | 3,050.00 | 5.1K |
| 09:30 | 3,040.00 | 3,045.00 | 3,030.00 | 3,040.00 | 5.0K |
| 09:35 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 1.2K |
| 09:40 | 3,045.00 | 3,045.00 | 3,035.00 | 3,035.00 | 1.5K |
| 09:45 | 3,035.00 | 3,035.00 | 3,025.00 | 3,025.00 | 4.1K |
| 09:50 | 3,020.00 | 3,020.00 | 2,999.00 | 3,000.00 | 2.9K |
| 09:55 | 3,000.00 | 3,010.00 | 3,000.00 | 3,005.00 | 3.3K |
| 10:00 | 3,005.00 | 3,005.00 | 2,985.00 | 2,985.00 | 7.0K |
| 10:05 | 2,979.00 | 2,979.00 | 2,962.00 | 2,965.00 | 5.4K |
| 10:10 | 2,968.00 | 2,978.00 | 2,964.00 | 2,972.00 | 3.3K |
| 10:15 | 2,973.00 | 2,973.00 | 2,967.00 | 2,968.00 | 2.2K |
| 10:20 | 2,972.00 | 2,978.00 | 2,972.00 | 2,974.00 | 1.4K |
| 10:25 | 2,971.00 | 2,972.00 | 2,970.00 | 2,972.00 | 1.3K |
| 10:30 | 2,973.00 | 2,983.00 | 2,973.00 | 2,983.00 | 2.0K |
| 10:35 | 2,986.00 | 2,987.00 | 2,985.00 | 2,985.00 | 1.3K |
| 10:40 | 2,987.00 | 2,993.00 | 2,985.00 | 2,991.00 | 2.1K |
| 10:45 | 2,987.00 | 2,987.00 | 2,984.00 | 2,984.00 | 1.6K |
| 10:50 | 2,987.00 | 2,988.00 | 2,987.00 | 2,988.00 | 0.7K |
| 10:55 | 2,985.00 | 2,985.00 | 2,980.00 | 2,983.00 | 2.0K |
| 11:00 | 2,982.00 | 2,985.00 | 2,981.00 | 2,981.00 | 2.1K |
| 11:05 | 2,980.00 | 2,980.00 | 2,970.00 | 2,971.00 | 2.0K |
| 11:10 | 2,973.00 | 2,975.00 | 2,972.00 | 2,972.00 | 0.8K |
| 11:15 | 2,969.00 | 2,969.00 | 2,960.00 | 2,964.00 | 5.2K |
| 11:20 | 2,965.00 | 2,965.00 | 2,965.00 | 2,965.00 | 0.3K |
| 11:25 | 2,963.00 | 2,967.00 | 2,963.00 | 2,963.00 | 0.9K |
| 11:30 | 2,969.00 | 2,969.00 | 2,969.00 | 2,969.00 | 0.3K |
| 12:30 | 2,965.00 | 2,976.00 | 2,960.00 | 2,976.00 | 6.3K |
| 12:35 | 2,979.00 | 2,981.00 | 2,964.00 | 2,964.00 | 2.3K |
| 12:40 | 2,967.00 | 2,974.00 | 2,967.00 | 2,971.00 | 2.1K |
| 12:45 | 2,972.00 | 2,975.00 | 2,970.00 | 2,970.00 | 1.8K |
| 12:50 | 2,971.00 | 2,976.00 | 2,969.00 | 2,970.00 | 3.2K |
| 12:55 | 2,969.00 | 2,969.00 | 2,962.00 | 2,966.00 | 1.2K |
| 13:00 | 2,968.00 | 2,972.00 | 2,968.00 | 2,972.00 | 1.1K |
| 13:05 | 2,971.00 | 2,971.00 | 2,969.00 | 2,971.00 | 0.7K |
| 13:10 | 2,974.00 | 2,976.00 | 2,973.00 | 2,976.00 | 0.7K |
| 13:15 | 2,978.00 | 2,978.00 | 2,973.00 | 2,977.00 | 1.9K |
| 13:20 | 2,978.00 | 2,985.00 | 2,975.00 | 2,978.00 | 3.6K |
| 13:25 | 2,980.00 | 2,995.00 | 2,980.00 | 2,993.00 | 2.9K |
| 13:30 | 2,997.00 | 3,000.00 | 2,996.00 | 3,000.00 | 3.7K |
| 13:35 | 2,999.00 | 3,000.00 | 2,998.00 | 3,000.00 | 1.1K |
| 13:40 | 3,000.00 | 3,015.00 | 3,000.00 | 3,015.00 | 2.8K |
| 13:45 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 1.6K |
| 13:50 | 3,010.00 | 3,025.00 | 3,010.00 | 3,025.00 | 2.3K |
| 13:55 | 3,025.00 | 3,025.00 | 3,015.00 | 3,015.00 | 3.2K |
| 14:00 | 3,010.00 | 3,020.00 | 3,010.00 | 3,020.00 | 1.9K |
| 14:05 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.7K |
| 14:10 | 3,020.00 | 3,020.00 | 3,000.00 | 3,000.00 | 4.2K |
| 14:15 | 2,991.00 | 2,993.00 | 2,982.00 | 2,982.00 | 6.6K |
| 14:20 | 2,982.00 | 2,985.00 | 2,980.00 | 2,983.00 | 4.0K |
| 14:25 | 2,982.00 | 2,982.00 | 2,975.00 | 2,975.00 | 3.4K |
| 14:30 | 2,979.00 | 2,982.00 | 2,979.00 | 2,980.00 | 3.7K |
| 14:35 | 2,980.00 | 2,980.00 | 2,974.00 | 2,976.00 | 3.9K |
| 14:40 | 2,979.00 | 2,979.00 | 2,973.00 | 2,976.00 | 3.5K |
| 14:45 | 2,974.00 | 2,975.00 | 2,973.00 | 2,973.00 | 2.8K |
| 14:50 | 2,972.00 | 2,974.00 | 2,965.00 | 2,965.00 | 4.3K |
| 14:55 | 2,964.00 | 2,975.00 | 2,963.00 | 2,974.00 | 7.4K |
| 15:00 | 2,973.00 | 2,978.00 | 2,967.00 | 2,977.00 | 3.8K |
| 15:05 | 2,975.00 | 2,979.00 | 2,972.00 | 2,979.00 | 4.5K |
| 15:10 | 2,978.00 | 2,984.00 | 2,977.00 | 2,980.00 | 8.4K |
| 15:15 | 2,980.00 | 2,985.00 | 2,976.00 | 2,980.00 | 6.8K |
| 15:20 | 2,981.00 | 2,989.00 | 2,981.00 | 2,988.00 | 4.7K |
| 15:30 | 2,996.00 | 2,996.00 | 2,996.00 | 2,996.00 | 22.0K |