2,233.00
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 | 3,360.00 | 3,505.00 | 3,315.00 | 3,370.00 | 574.1K |
| 09:05 | 3,375.00 | 3,415.00 | 3,300.00 | 3,385.00 | 233.9K |
| 09:10 | 3,380.00 | 3,395.00 | 3,330.00 | 3,380.00 | 101.2K |
| 09:15 | 3,370.00 | 3,425.00 | 3,360.00 | 3,425.00 | 69.6K |
| 09:20 | 3,430.00 | 3,440.00 | 3,375.00 | 3,410.00 | 115.3K |
| 09:25 | 3,410.00 | 3,435.00 | 3,370.00 | 3,380.00 | 67.7K |
| 09:30 | 3,380.00 | 3,410.00 | 3,345.00 | 3,370.00 | 43.5K |
| 09:35 | 3,370.00 | 3,385.00 | 3,355.00 | 3,370.00 | 18.2K |
| 09:40 | 3,370.00 | 3,375.00 | 3,345.00 | 3,360.00 | 26.3K |
| 09:45 | 3,360.00 | 3,360.00 | 3,300.00 | 3,320.00 | 62.1K |
| 09:50 | 3,320.00 | 3,320.00 | 3,245.00 | 3,245.00 | 156.1K |
| 09:55 | 3,250.00 | 3,285.00 | 3,230.00 | 3,245.00 | 127.3K |
| 10:00 | 3,235.00 | 3,290.00 | 3,235.00 | 3,280.00 | 46.4K |
| 10:05 | 3,280.00 | 3,280.00 | 3,235.00 | 3,245.00 | 51.7K |
| 10:10 | 3,240.00 | 3,270.00 | 3,240.00 | 3,245.00 | 28.8K |
| 10:15 | 3,245.00 | 3,255.00 | 3,195.00 | 3,195.00 | 89.4K |
| 10:20 | 3,190.00 | 3,215.00 | 3,190.00 | 3,195.00 | 62.6K |
| 10:25 | 3,200.00 | 3,215.00 | 3,195.00 | 3,210.00 | 31.5K |
| 10:30 | 3,210.00 | 3,215.00 | 3,165.00 | 3,210.00 | 76.5K |
| 10:35 | 3,215.00 | 3,235.00 | 3,205.00 | 3,220.00 | 51.0K |
| 10:40 | 3,220.00 | 3,230.00 | 3,200.00 | 3,230.00 | 26.0K |
| 10:45 | 3,225.00 | 3,235.00 | 3,205.00 | 3,205.00 | 21.5K |
| 10:50 | 3,210.00 | 3,210.00 | 3,200.00 | 3,210.00 | 12.5K |
| 10:55 | 3,210.00 | 3,240.00 | 3,205.00 | 3,230.00 | 22.9K |
| 11:00 | 3,230.00 | 3,240.00 | 3,220.00 | 3,225.00 | 14.3K |
| 11:05 | 3,225.00 | 3,255.00 | 3,225.00 | 3,255.00 | 25.3K |
| 11:10 | 3,255.00 | 3,270.00 | 3,230.00 | 3,235.00 | 35.2K |
| 11:15 | 3,240.00 | 3,245.00 | 3,230.00 | 3,230.00 | 17.2K |
| 11:20 | 3,230.00 | 3,235.00 | 3,215.00 | 3,215.00 | 21.2K |
| 11:25 | 3,215.00 | 3,245.00 | 3,210.00 | 3,245.00 | 30.3K |
| 11:30 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 9.1K |
| 12:30 | 3,175.00 | 3,210.00 | 3,170.00 | 3,175.00 | 115.5K |
| 12:35 | 3,180.00 | 3,190.00 | 3,160.00 | 3,190.00 | 53.1K |
| 12:40 | 3,190.00 | 3,190.00 | 3,105.00 | 3,105.00 | 150.2K |
| 12:45 | 3,110.00 | 3,145.00 | 3,105.00 | 3,125.00 | 67.0K |
| 12:50 | 3,125.00 | 3,150.00 | 3,055.00 | 3,060.00 | 112.2K |
| 12:55 | 3,055.00 | 3,130.00 | 3,055.00 | 3,120.00 | 69.9K |
| 13:00 | 3,115.00 | 3,165.00 | 3,115.00 | 3,160.00 | 43.5K |
| 13:05 | 3,160.00 | 3,170.00 | 3,155.00 | 3,160.00 | 30.1K |
| 13:10 | 3,155.00 | 3,155.00 | 3,130.00 | 3,150.00 | 18.1K |
| 13:15 | 3,145.00 | 3,145.00 | 3,125.00 | 3,135.00 | 11.4K |
| 13:20 | 3,135.00 | 3,150.00 | 3,135.00 | 3,140.00 | 17.7K |
| 13:25 | 3,140.00 | 3,155.00 | 3,140.00 | 3,145.00 | 9.6K |
| 13:30 | 3,140.00 | 3,140.00 | 3,115.00 | 3,115.00 | 22.6K |
| 13:35 | 3,115.00 | 3,125.00 | 3,095.00 | 3,100.00 | 19.8K |
| 13:40 | 3,100.00 | 3,120.00 | 3,095.00 | 3,100.00 | 11.5K |
| 13:45 | 3,100.00 | 3,120.00 | 3,095.00 | 3,120.00 | 10.9K |
| 13:50 | 3,120.00 | 3,130.00 | 3,110.00 | 3,130.00 | 14.2K |
| 13:55 | 3,130.00 | 3,135.00 | 3,120.00 | 3,125.00 | 6.6K |
| 14:00 | 3,130.00 | 3,135.00 | 3,115.00 | 3,120.00 | 7.9K |
| 14:05 | 3,120.00 | 3,130.00 | 3,110.00 | 3,130.00 | 7.9K |
| 14:10 | 3,130.00 | 3,145.00 | 3,130.00 | 3,145.00 | 13.3K |
| 14:15 | 3,150.00 | 3,175.00 | 3,145.00 | 3,170.00 | 19.2K |
| 14:20 | 3,170.00 | 3,175.00 | 3,145.00 | 3,155.00 | 21.2K |
| 14:25 | 3,150.00 | 3,165.00 | 3,150.00 | 3,155.00 | 15.6K |
| 14:30 | 3,155.00 | 3,160.00 | 3,150.00 | 3,160.00 | 9.1K |
| 14:35 | 3,160.00 | 3,180.00 | 3,160.00 | 3,160.00 | 25.2K |
| 14:40 | 3,165.00 | 3,175.00 | 3,140.00 | 3,170.00 | 33.5K |
| 14:45 | 3,175.00 | 3,225.00 | 3,175.00 | 3,215.00 | 52.6K |
| 14:50 | 3,215.00 | 3,220.00 | 3,190.00 | 3,195.00 | 41.8K |
| 14:55 | 3,200.00 | 3,210.00 | 3,195.00 | 3,205.00 | 13.2K |
| 15:00 | 3,205.00 | 3,270.00 | 3,205.00 | 3,240.00 | 101.6K |
| 15:05 | 3,240.00 | 3,240.00 | 3,180.00 | 3,185.00 | 57.2K |
| 15:10 | 3,190.00 | 3,190.00 | 3,155.00 | 3,180.00 | 47.1K |
| 15:15 | 3,185.00 | 3,185.00 | 3,155.00 | 3,155.00 | 30.8K |
| 15:20 | 3,155.00 | 3,190.00 | 3,145.00 | 3,180.00 | 37.2K |
| 15:30 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 48.5K |