3,630.00
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 | 3,800.00 | 3,825.00 | 3,790.00 | 3,825.00 | 69.3K |
| 09:05 | 3,835.00 | 3,870.00 | 3,835.00 | 3,840.00 | 120.9K |
| 09:10 | 3,845.00 | 3,870.00 | 3,840.00 | 3,855.00 | 82.0K |
| 09:15 | 3,850.00 | 3,855.00 | 3,830.00 | 3,830.00 | 23.5K |
| 09:20 | 3,835.00 | 3,870.00 | 3,835.00 | 3,870.00 | 112.6K |
| 09:25 | 3,870.00 | 3,890.00 | 3,865.00 | 3,880.00 | 93.2K |
| 09:30 | 3,880.00 | 3,915.00 | 3,875.00 | 3,910.00 | 167.9K |
| 09:35 | 3,895.00 | 3,915.00 | 3,880.00 | 3,890.00 | 77.6K |
| 09:40 | 3,890.00 | 3,905.00 | 3,885.00 | 3,895.00 | 29.5K |
| 09:45 | 3,895.00 | 3,915.00 | 3,890.00 | 3,890.00 | 78.6K |
| 09:50 | 3,925.00 | 3,940.00 | 3,910.00 | 3,940.00 | 151.0K |
| 09:55 | 3,935.00 | 3,980.00 | 3,935.00 | 3,945.00 | 264.4K |
| 10:00 | 3,945.00 | 3,970.00 | 3,935.00 | 3,950.00 | 69.4K |
| 10:05 | 3,950.00 | 3,990.00 | 3,950.00 | 3,970.00 | 182.7K |
| 10:10 | 3,975.00 | 3,990.00 | 3,935.00 | 3,940.00 | 85.5K |
| 10:15 | 3,940.00 | 3,965.00 | 3,930.00 | 3,960.00 | 46.3K |
| 10:20 | 3,955.00 | 3,965.00 | 3,950.00 | 3,965.00 | 51.7K |
| 10:25 | 3,965.00 | 4,000.00 | 3,965.00 | 3,985.00 | 236.7K |
| 10:30 | 3,990.00 | 3,990.00 | 3,960.00 | 3,965.00 | 63.3K |
| 10:35 | 3,970.00 | 3,970.00 | 3,950.00 | 3,970.00 | 42.1K |
| 10:40 | 3,970.00 | 3,970.00 | 3,950.00 | 3,960.00 | 19.5K |
| 10:45 | 3,960.00 | 3,965.00 | 3,950.00 | 3,955.00 | 21.1K |
| 10:50 | 3,955.00 | 3,970.00 | 3,955.00 | 3,970.00 | 29.8K |
| 10:55 | 3,965.00 | 3,980.00 | 3,965.00 | 3,975.00 | 52.4K |
| 11:00 | 3,980.00 | 3,985.00 | 3,970.00 | 3,975.00 | 26.9K |
| 11:05 | 3,970.00 | 3,970.00 | 3,960.00 | 3,965.00 | 20.1K |
| 11:10 | 3,960.00 | 3,970.00 | 3,960.00 | 3,965.00 | 24.2K |
| 11:15 | 3,960.00 | 3,970.00 | 3,945.00 | 3,960.00 | 73.5K |
| 11:20 | 3,960.00 | 3,965.00 | 3,940.00 | 3,940.00 | 38.4K |
| 11:25 | 3,945.00 | 3,945.00 | 3,930.00 | 3,932.00 | 39.6K |
| 11:30 | 3,932.00 | 3,932.00 | 3,920.00 | 3,930.00 | 76.1K |
| 11:35 | 3,935.00 | 3,950.00 | 3,930.00 | 3,945.00 | 38.7K |
| 11:40 | 3,947.00 | 3,960.00 | 3,945.00 | 3,945.00 | 31.1K |
| 11:45 | 3,950.00 | 3,955.00 | 3,947.00 | 3,950.00 | 17.9K |
| 11:50 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 11.9K |
| 11:55 | 3,960.00 | 3,970.00 | 3,955.00 | 3,955.00 | 73.6K |
| 12:00 | 3,955.00 | 3,980.00 | 3,955.00 | 3,975.00 | 68.1K |
| 12:05 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 34.9K |
| 12:10 | 3,990.00 | 3,995.00 | 3,985.00 | 3,990.00 | 59.5K |
| 12:15 | 3,990.00 | 3,995.00 | 3,985.00 | 3,990.00 | 65.6K |
| 12:20 | 3,987.00 | 3,995.00 | 3,985.00 | 3,985.00 | 50.7K |
| 12:25 | 3,990.00 | 3,995.00 | 3,980.00 | 3,990.00 | 24.9K |
| 12:30 | 3,990.00 | 3,995.00 | 3,980.00 | 3,985.00 | 33.1K |
| 12:35 | 3,985.00 | 3,990.00 | 3,980.00 | 3,985.00 | 29.0K |
| 12:40 | 3,982.00 | 3,990.00 | 3,982.00 | 3,990.00 | 20.7K |
| 12:45 | 3,990.00 | 3,990.00 | 3,985.00 | 3,985.00 | 17.5K |
| 12:50 | 3,985.00 | 3,990.00 | 3,975.00 | 3,980.00 | 29.8K |
| 12:55 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 27.6K |
| 13:00 | 3,975.00 | 3,980.00 | 3,970.00 | 3,975.00 | 26.6K |
| 13:05 | 3,975.00 | 3,980.00 | 3,960.00 | 3,965.00 | 56.1K |
| 13:10 | 3,965.00 | 3,975.00 | 3,960.00 | 3,970.00 | 23.8K |
| 13:15 | 3,980.00 | 3,980.00 | 3,970.00 | 3,975.00 | 16.8K |
| 13:20 | 3,975.00 | 3,980.00 | 3,965.00 | 3,965.00 | 20.5K |
| 13:25 | 3,965.00 | 3,970.00 | 3,955.00 | 3,960.00 | 24.5K |
| 13:30 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 25.7K |
| 13:35 | 3,955.00 | 3,965.00 | 3,955.00 | 3,960.00 | 18.7K |
| 13:40 | 3,955.00 | 3,970.00 | 3,955.00 | 3,960.00 | 37.4K |
| 13:45 | 3,960.00 | 3,960.00 | 3,945.00 | 3,950.00 | 25.2K |
| 13:50 | 3,950.00 | 3,955.00 | 3,945.00 | 3,955.00 | 22.5K |
| 13:55 | 3,955.00 | 3,955.00 | 3,940.00 | 3,950.00 | 20.2K |
| 14:00 | 3,950.00 | 3,950.00 | 3,935.00 | 3,940.00 | 21.9K |
| 14:05 | 3,940.00 | 3,945.00 | 3,937.00 | 3,940.00 | 16.3K |
| 14:10 | 3,940.00 | 3,945.00 | 3,930.00 | 3,930.00 | 41.5K |
| 14:15 | 3,932.00 | 3,945.00 | 3,925.00 | 3,937.00 | 28.1K |
| 14:20 | 3,940.00 | 3,940.00 | 3,930.00 | 3,935.00 | 33.1K |
| 14:25 | 3,937.00 | 3,945.00 | 3,930.00 | 3,945.00 | 16.5K |
| 14:30 | 3,945.00 | 3,945.00 | 3,940.00 | 3,940.00 | 14.1K |
| 14:35 | 3,942.00 | 3,945.00 | 3,935.00 | 3,940.00 | 14.9K |
| 14:40 | 3,937.00 | 3,940.00 | 3,935.00 | 3,940.00 | 9.9K |
| 14:45 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 23.8K |
| 14:50 | 3,945.00 | 3,945.00 | 3,930.00 | 3,930.00 | 26.4K |
| 14:55 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 26.1K |
| 15:00 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 19.1K |
| 15:05 | 3,932.00 | 3,940.00 | 3,930.00 | 3,932.00 | 14.7K |
| 15:10 | 3,935.00 | 3,935.00 | 3,925.00 | 3,930.00 | 36.0K |
| 15:15 | 3,925.00 | 3,935.00 | 3,925.00 | 3,935.00 | 22.1K |
| 15:25 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 54.3K |