3,580.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,695.00 | 3,720.00 | 3,695.00 | 3,715.00 | 33.3K |
| 09:05 | 3,710.00 | 3,715.00 | 3,700.00 | 3,710.00 | 15.0K |
| 09:10 | 3,710.00 | 3,750.00 | 3,710.00 | 3,745.00 | 60.0K |
| 09:15 | 3,745.00 | 3,750.00 | 3,740.00 | 3,740.00 | 49.7K |
| 09:20 | 3,740.00 | 3,750.00 | 3,740.00 | 3,740.00 | 38.4K |
| 09:25 | 3,740.00 | 3,745.00 | 3,730.00 | 3,740.00 | 38.6K |
| 09:30 | 3,740.00 | 3,745.00 | 3,725.00 | 3,725.00 | 36.7K |
| 09:35 | 3,735.00 | 3,745.00 | 3,730.00 | 3,730.00 | 38.9K |
| 09:40 | 3,735.00 | 3,735.00 | 3,700.00 | 3,720.00 | 48.2K |
| 09:45 | 3,725.00 | 3,730.00 | 3,710.00 | 3,725.00 | 32.7K |
| 09:50 | 3,720.00 | 3,730.00 | 3,715.00 | 3,720.00 | 40.3K |
| 09:55 | 3,720.00 | 3,730.00 | 3,715.00 | 3,725.00 | 35.0K |
| 10:00 | 3,725.00 | 3,740.00 | 3,720.00 | 3,740.00 | 25.6K |
| 10:05 | 3,740.00 | 3,775.00 | 3,740.00 | 3,770.00 | 53.7K |
| 10:10 | 3,770.00 | 3,775.00 | 3,765.00 | 3,770.00 | 29.7K |
| 10:15 | 3,770.00 | 3,770.00 | 3,755.00 | 3,755.00 | 27.6K |
| 10:20 | 3,760.00 | 3,770.00 | 3,750.00 | 3,765.00 | 58.7K |
| 10:25 | 3,765.00 | 3,765.00 | 3,755.00 | 3,765.00 | 19.4K |
| 10:30 | 3,765.00 | 3,765.00 | 3,750.00 | 3,760.00 | 26.2K |
| 10:35 | 3,765.00 | 3,765.00 | 3,755.00 | 3,760.00 | 12.9K |
| 10:40 | 3,760.00 | 3,765.00 | 3,755.00 | 3,760.00 | 11.3K |
| 10:45 | 3,765.00 | 3,770.00 | 3,760.00 | 3,770.00 | 21.1K |
| 10:50 | 3,770.00 | 3,785.00 | 3,765.00 | 3,780.00 | 43.7K |
| 10:55 | 3,780.00 | 3,790.00 | 3,770.00 | 3,780.00 | 46.5K |
| 11:00 | 3,785.00 | 3,785.00 | 3,760.00 | 3,765.00 | 29.9K |
| 11:05 | 3,765.00 | 3,775.00 | 3,765.00 | 3,770.00 | 14.7K |
| 11:10 | 3,775.00 | 3,780.00 | 3,770.00 | 3,780.00 | 9.3K |
| 11:15 | 3,780.00 | 3,785.00 | 3,775.00 | 3,785.00 | 22.1K |
| 11:20 | 3,785.00 | 3,785.00 | 3,780.00 | 3,785.00 | 41.0K |
| 11:25 | 3,790.00 | 3,790.00 | 3,775.00 | 3,780.00 | 9.6K |
| 11:30 | 3,775.00 | 3,785.00 | 3,775.00 | 3,780.00 | 22.9K |
| 11:35 | 3,780.00 | 3,780.00 | 3,765.00 | 3,770.00 | 15.3K |
| 11:40 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 3.7K |
| 11:45 | 3,775.00 | 3,775.00 | 3,770.00 | 3,775.00 | 2.9K |
| 11:50 | 3,770.00 | 3,775.00 | 3,765.00 | 3,775.00 | 10.0K |
| 11:55 | 3,770.00 | 3,770.00 | 3,765.00 | 3,770.00 | 5.9K |
| 12:00 | 3,765.00 | 3,775.00 | 3,765.00 | 3,767.00 | 5.0K |
| 12:05 | 3,765.00 | 3,770.00 | 3,765.00 | 3,767.00 | 2.8K |
| 12:10 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 10.9K |
| 12:15 | 3,765.00 | 3,765.00 | 3,760.00 | 3,760.00 | 16.4K |
| 12:20 | 3,760.00 | 3,765.00 | 3,760.00 | 3,765.00 | 5.5K |
| 12:25 | 3,765.00 | 3,765.00 | 3,755.00 | 3,760.00 | 8.5K |
| 12:30 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 4.0K |
| 12:35 | 3,760.00 | 3,760.00 | 3,750.00 | 3,750.00 | 14.0K |
| 12:40 | 3,755.00 | 3,755.00 | 3,750.00 | 3,750.00 | 2.3K |
| 12:45 | 3,755.00 | 3,760.00 | 3,755.00 | 3,755.00 | 8.9K |
| 12:50 | 3,760.00 | 3,760.00 | 3,755.00 | 3,760.00 | 11.0K |
| 12:55 | 3,760.00 | 3,765.00 | 3,755.00 | 3,760.00 | 4.2K |
| 13:00 | 3,760.00 | 3,760.00 | 3,755.00 | 3,755.00 | 4.9K |
| 13:05 | 3,765.00 | 3,765.00 | 3,755.00 | 3,755.00 | 2.9K |
| 13:10 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 5.0K |
| 13:15 | 3,755.00 | 3,760.00 | 3,752.00 | 3,755.00 | 5.8K |
| 13:20 | 3,755.00 | 3,765.00 | 3,750.00 | 3,760.00 | 5.3K |
| 13:25 | 3,757.00 | 3,760.00 | 3,755.00 | 3,755.00 | 4.1K |
| 13:30 | 3,755.00 | 3,775.00 | 3,755.00 | 3,775.00 | 19.0K |
| 13:35 | 3,775.00 | 3,785.00 | 3,770.00 | 3,785.00 | 34.1K |
| 13:40 | 3,780.00 | 3,790.00 | 3,780.00 | 3,785.00 | 49.9K |
| 13:45 | 3,785.00 | 3,790.00 | 3,780.00 | 3,785.00 | 28.2K |
| 13:50 | 3,785.00 | 3,790.00 | 3,780.00 | 3,785.00 | 25.2K |
| 13:55 | 3,785.00 | 3,790.00 | 3,780.00 | 3,790.00 | 32.6K |
| 14:00 | 3,785.00 | 3,795.00 | 3,775.00 | 3,795.00 | 35.7K |
| 14:05 | 3,790.00 | 3,795.00 | 3,780.00 | 3,785.00 | 36.2K |
| 14:10 | 3,790.00 | 3,795.00 | 3,785.00 | 3,795.00 | 25.8K |
| 14:15 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 31.0K |
| 14:20 | 3,800.00 | 3,820.00 | 3,795.00 | 3,815.00 | 120.2K |
| 14:25 | 3,815.00 | 3,825.00 | 3,800.00 | 3,805.00 | 58.1K |
| 14:30 | 3,805.00 | 3,815.00 | 3,800.00 | 3,805.00 | 28.0K |
| 14:35 | 3,810.00 | 3,815.00 | 3,805.00 | 3,810.00 | 35.1K |
| 14:40 | 3,810.00 | 3,815.00 | 3,805.00 | 3,810.00 | 22.4K |
| 14:45 | 3,805.00 | 3,815.00 | 3,800.00 | 3,810.00 | 22.2K |
| 14:50 | 3,810.00 | 3,810.00 | 3,805.00 | 3,810.00 | 15.7K |
| 14:55 | 3,810.00 | 3,815.00 | 3,805.00 | 3,810.00 | 29.1K |
| 15:00 | 3,810.00 | 3,820.00 | 3,805.00 | 3,812.00 | 47.4K |
| 15:05 | 3,812.00 | 3,825.00 | 3,805.00 | 3,815.00 | 39.5K |
| 15:10 | 3,815.00 | 3,820.00 | 3,810.00 | 3,810.00 | 19.0K |
| 15:15 | 3,810.00 | 3,815.00 | 3,800.00 | 3,810.00 | 31.5K |
| 15:25 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 105.3K |