4,266.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,319.00 | 3,335.00 | 3,317.00 | 3,321.00 | 472.4K |
| 09:05 | 3,323.00 | 3,340.00 | 3,323.00 | 3,334.00 | 236.8K |
| 09:10 | 3,334.00 | 3,358.00 | 3,334.00 | 3,334.00 | 124.7K |
| 09:15 | 3,331.00 | 3,345.00 | 3,327.00 | 3,344.00 | 79.3K |
| 09:20 | 3,343.00 | 3,344.00 | 3,308.00 | 3,310.00 | 80.5K |
| 09:25 | 3,308.00 | 3,327.00 | 3,304.00 | 3,325.00 | 109.8K |
| 09:30 | 3,327.00 | 3,330.00 | 3,315.00 | 3,322.00 | 44.5K |
| 09:35 | 3,320.00 | 3,330.00 | 3,318.00 | 3,327.00 | 40.1K |
| 09:40 | 3,326.00 | 3,338.00 | 3,322.00 | 3,325.00 | 45.6K |
| 09:45 | 3,325.00 | 3,333.00 | 3,313.00 | 3,315.00 | 45.6K |
| 09:50 | 3,317.00 | 3,318.00 | 3,305.00 | 3,305.00 | 33.3K |
| 09:55 | 3,305.00 | 3,306.00 | 3,295.00 | 3,302.00 | 64.6K |
| 10:00 | 3,302.00 | 3,302.00 | 3,285.00 | 3,287.00 | 60.2K |
| 10:05 | 3,287.00 | 3,292.00 | 3,285.00 | 3,290.00 | 66.7K |
| 10:10 | 3,290.00 | 3,290.00 | 3,281.00 | 3,281.00 | 57.3K |
| 10:15 | 3,280.00 | 3,304.00 | 3,280.00 | 3,300.00 | 89.2K |
| 10:20 | 3,300.00 | 3,305.00 | 3,296.00 | 3,300.00 | 33.5K |
| 10:25 | 3,299.00 | 3,301.00 | 3,296.00 | 3,299.00 | 35.1K |
| 10:30 | 3,302.00 | 3,315.00 | 3,302.00 | 3,310.00 | 48.5K |
| 10:35 | 3,309.00 | 3,313.00 | 3,302.00 | 3,309.00 | 36.7K |
| 10:40 | 3,308.00 | 3,318.00 | 3,302.00 | 3,318.00 | 36.9K |
| 10:45 | 3,316.00 | 3,317.00 | 3,308.00 | 3,314.00 | 23.4K |
| 10:50 | 3,314.00 | 3,319.00 | 3,314.00 | 3,317.00 | 35.8K |
| 10:55 | 3,319.00 | 3,325.00 | 3,314.00 | 3,321.00 | 41.5K |
| 11:00 | 3,320.00 | 3,320.00 | 3,306.00 | 3,311.00 | 23.1K |
| 11:05 | 3,312.00 | 3,323.00 | 3,312.00 | 3,318.00 | 28.6K |
| 11:10 | 3,319.00 | 3,332.00 | 3,319.00 | 3,332.00 | 21.1K |
| 11:15 | 3,328.00 | 3,335.00 | 3,326.00 | 3,334.00 | 23.2K |
| 11:20 | 3,334.00 | 3,342.00 | 3,333.00 | 3,337.00 | 21.8K |
| 11:25 | 3,337.00 | 3,338.00 | 3,332.00 | 3,336.00 | 23.6K |
| 11:30 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 4.8K |
| 12:30 | 3,352.00 | 3,366.00 | 3,335.00 | 3,365.00 | 121.0K |
| 12:35 | 3,367.00 | 3,379.00 | 3,361.00 | 3,369.00 | 89.8K |
| 12:40 | 3,369.00 | 3,372.00 | 3,358.00 | 3,365.00 | 42.8K |
| 12:45 | 3,365.00 | 3,376.00 | 3,362.00 | 3,372.00 | 30.9K |
| 12:50 | 3,373.00 | 3,375.00 | 3,364.00 | 3,368.00 | 41.1K |
| 12:55 | 3,367.00 | 3,367.00 | 3,359.00 | 3,360.00 | 24.7K |
| 13:00 | 3,359.00 | 3,361.00 | 3,353.00 | 3,353.00 | 12.7K |
| 13:05 | 3,352.00 | 3,361.00 | 3,352.00 | 3,360.00 | 27.5K |
| 13:10 | 3,360.00 | 3,375.00 | 3,358.00 | 3,374.00 | 25.4K |
| 13:15 | 3,376.00 | 3,388.00 | 3,376.00 | 3,384.00 | 53.3K |
| 13:20 | 3,385.00 | 3,385.00 | 3,379.00 | 3,379.00 | 21.8K |
| 13:25 | 3,380.00 | 3,380.00 | 3,372.00 | 3,372.00 | 25.8K |
| 13:30 | 3,371.00 | 3,374.00 | 3,368.00 | 3,374.00 | 20.5K |
| 13:35 | 3,373.00 | 3,385.00 | 3,372.00 | 3,385.00 | 19.0K |
| 13:40 | 3,381.00 | 3,389.00 | 3,377.00 | 3,388.00 | 31.7K |
| 13:45 | 3,386.00 | 3,391.00 | 3,382.00 | 3,386.00 | 32.1K |
| 13:50 | 3,387.00 | 3,395.00 | 3,385.00 | 3,394.00 | 25.9K |
| 13:55 | 3,394.00 | 3,397.00 | 3,392.00 | 3,392.00 | 29.1K |
| 14:00 | 3,391.00 | 3,394.00 | 3,389.00 | 3,389.00 | 33.8K |
| 14:05 | 3,390.00 | 3,395.00 | 3,386.00 | 3,390.00 | 32.3K |
| 14:10 | 3,392.00 | 3,394.00 | 3,388.00 | 3,394.00 | 24.1K |
| 14:15 | 3,394.00 | 3,397.00 | 3,393.00 | 3,393.00 | 18.3K |
| 14:20 | 3,392.00 | 3,396.00 | 3,391.00 | 3,394.00 | 20.0K |
| 14:25 | 3,393.00 | 3,394.00 | 3,386.00 | 3,388.00 | 29.3K |
| 14:30 | 3,387.00 | 3,398.00 | 3,385.00 | 3,398.00 | 32.0K |
| 14:35 | 3,399.00 | 3,402.00 | 3,396.00 | 3,400.00 | 24.2K |
| 14:40 | 3,400.00 | 3,409.00 | 3,396.00 | 3,409.00 | 45.9K |
| 14:45 | 3,408.00 | 3,416.00 | 3,401.00 | 3,405.00 | 75.7K |
| 14:50 | 3,408.00 | 3,418.00 | 3,401.00 | 3,418.00 | 54.3K |
| 14:55 | 3,416.00 | 3,418.00 | 3,410.00 | 3,418.00 | 34.5K |
| 15:00 | 3,418.00 | 3,427.00 | 3,415.00 | 3,418.00 | 66.6K |
| 15:05 | 3,416.00 | 3,426.00 | 3,415.00 | 3,426.00 | 30.6K |
| 15:10 | 3,426.00 | 3,428.00 | 3,420.00 | 3,423.00 | 40.6K |
| 15:15 | 3,424.00 | 3,424.00 | 3,409.00 | 3,412.00 | 52.5K |
| 15:20 | 3,412.00 | 3,419.00 | 3,409.00 | 3,416.00 | 42.5K |
| 15:30 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 425.9K |