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 | 3,150.00 | 3,250.00 | 3,140.00 | 3,185.00 | 211.1K |
| 09:05 | 3,170.00 | 3,225.00 | 3,125.00 | 3,190.00 | 135.5K |
| 09:10 | 3,185.00 | 3,230.00 | 3,170.00 | 3,210.00 | 69.7K |
| 09:15 | 3,210.00 | 3,295.00 | 3,195.00 | 3,295.00 | 133.3K |
| 09:20 | 3,295.00 | 3,385.00 | 3,205.00 | 3,205.00 | 417.7K |
| 09:25 | 3,215.00 | 3,250.00 | 3,145.00 | 3,220.00 | 180.9K |
| 09:30 | 3,220.00 | 3,245.00 | 3,210.00 | 3,235.00 | 46.7K |
| 09:35 | 3,240.00 | 3,245.00 | 3,200.00 | 3,225.00 | 30.8K |
| 09:40 | 3,225.00 | 3,230.00 | 3,170.00 | 3,185.00 | 62.4K |
| 09:45 | 3,185.00 | 3,260.00 | 3,180.00 | 3,260.00 | 56.4K |
| 09:50 | 3,265.00 | 3,290.00 | 3,255.00 | 3,290.00 | 49.5K |
| 09:55 | 3,290.00 | 3,360.00 | 3,265.00 | 3,355.00 | 89.2K |
| 10:00 | 3,355.00 | 3,380.00 | 3,320.00 | 3,330.00 | 113.6K |
| 10:05 | 3,335.00 | 3,415.00 | 3,335.00 | 3,350.00 | 196.3K |
| 10:10 | 3,355.00 | 3,365.00 | 3,345.00 | 3,355.00 | 75.1K |
| 10:15 | 3,355.00 | 3,390.00 | 3,345.00 | 3,380.00 | 75.7K |
| 10:20 | 3,380.00 | 3,440.00 | 3,380.00 | 3,425.00 | 125.0K |
| 10:25 | 3,425.00 | 3,440.00 | 3,405.00 | 3,435.00 | 77.4K |
| 10:30 | 3,430.00 | 3,470.00 | 3,415.00 | 3,420.00 | 138.7K |
| 10:35 | 3,420.00 | 3,425.00 | 3,370.00 | 3,425.00 | 81.8K |
| 10:40 | 3,420.00 | 3,455.00 | 3,420.00 | 3,435.00 | 61.0K |
| 10:45 | 3,435.00 | 3,455.00 | 3,400.00 | 3,415.00 | 69.2K |
| 10:50 | 3,415.00 | 3,415.00 | 3,350.00 | 3,355.00 | 61.7K |
| 10:55 | 3,350.00 | 3,410.00 | 3,350.00 | 3,390.00 | 37.8K |
| 11:00 | 3,390.00 | 3,395.00 | 3,355.00 | 3,365.00 | 28.6K |
| 11:05 | 3,365.00 | 3,370.00 | 3,345.00 | 3,365.00 | 35.4K |
| 11:10 | 3,360.00 | 3,370.00 | 3,350.00 | 3,360.00 | 16.0K |
| 11:15 | 3,360.00 | 3,385.00 | 3,360.00 | 3,375.00 | 16.6K |
| 11:20 | 3,380.00 | 3,400.00 | 3,375.00 | 3,395.00 | 32.1K |
| 11:25 | 3,400.00 | 3,410.00 | 3,390.00 | 3,410.00 | 41.9K |
| 11:30 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 5.2K |
| 12:30 | 3,375.00 | 3,375.00 | 3,305.00 | 3,325.00 | 113.5K |
| 12:35 | 3,325.00 | 3,385.00 | 3,325.00 | 3,375.00 | 53.7K |
| 12:40 | 3,375.00 | 3,380.00 | 3,340.00 | 3,350.00 | 40.4K |
| 12:45 | 3,350.00 | 3,350.00 | 3,280.00 | 3,290.00 | 90.0K |
| 12:50 | 3,290.00 | 3,315.00 | 3,280.00 | 3,310.00 | 40.2K |
| 12:55 | 3,310.00 | 3,315.00 | 3,285.00 | 3,290.00 | 26.1K |
| 13:00 | 3,285.00 | 3,305.00 | 3,280.00 | 3,295.00 | 10.1K |
| 13:05 | 3,300.00 | 3,315.00 | 3,270.00 | 3,315.00 | 41.8K |
| 13:10 | 3,315.00 | 3,325.00 | 3,305.00 | 3,305.00 | 17.9K |
| 13:15 | 3,305.00 | 3,320.00 | 3,285.00 | 3,285.00 | 15.8K |
| 13:20 | 3,285.00 | 3,310.00 | 3,285.00 | 3,310.00 | 16.4K |
| 13:25 | 3,315.00 | 3,315.00 | 3,285.00 | 3,290.00 | 9.9K |
| 13:30 | 3,290.00 | 3,295.00 | 3,285.00 | 3,295.00 | 5.0K |
| 13:35 | 3,290.00 | 3,295.00 | 3,280.00 | 3,285.00 | 4.6K |
| 13:40 | 3,300.00 | 3,305.00 | 3,295.00 | 3,300.00 | 12.9K |
| 13:45 | 3,300.00 | 3,300.00 | 3,290.00 | 3,290.00 | 4.8K |
| 13:50 | 3,290.00 | 3,290.00 | 3,245.00 | 3,255.00 | 82.1K |
| 13:55 | 3,260.00 | 3,270.00 | 3,250.00 | 3,260.00 | 16.3K |
| 14:00 | 3,260.00 | 3,260.00 | 3,230.00 | 3,230.00 | 24.2K |
| 14:05 | 3,230.00 | 3,265.00 | 3,230.00 | 3,265.00 | 16.4K |
| 14:10 | 3,265.00 | 3,270.00 | 3,250.00 | 3,255.00 | 3.8K |
| 14:15 | 3,255.00 | 3,265.00 | 3,255.00 | 3,260.00 | 6.5K |
| 14:20 | 3,255.00 | 3,265.00 | 3,255.00 | 3,260.00 | 2.8K |
| 14:25 | 3,260.00 | 3,275.00 | 3,255.00 | 3,275.00 | 12.4K |
| 14:30 | 3,280.00 | 3,285.00 | 3,260.00 | 3,265.00 | 9.9K |
| 14:35 | 3,260.00 | 3,270.00 | 3,245.00 | 3,245.00 | 9.1K |
| 14:40 | 3,245.00 | 3,275.00 | 3,245.00 | 3,275.00 | 9.1K |
| 14:45 | 3,275.00 | 3,280.00 | 3,260.00 | 3,270.00 | 8.3K |
| 14:50 | 3,265.00 | 3,295.00 | 3,265.00 | 3,295.00 | 14.6K |
| 14:55 | 3,295.00 | 3,315.00 | 3,295.00 | 3,305.00 | 31.2K |
| 15:00 | 3,305.00 | 3,315.00 | 3,295.00 | 3,310.00 | 23.3K |
| 15:05 | 3,310.00 | 3,315.00 | 3,295.00 | 3,305.00 | 16.6K |
| 15:10 | 3,305.00 | 3,315.00 | 3,300.00 | 3,310.00 | 14.5K |
| 15:15 | 3,310.00 | 3,315.00 | 3,275.00 | 3,280.00 | 29.5K |
| 15:20 | 3,275.00 | 3,285.00 | 3,270.00 | 3,280.00 | 25.0K |
| 15:30 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 50.0K |