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 | 3,615.00 | 3,640.00 | 3,560.00 | 3,630.00 | 195.2K |
| 09:05 | 3,630.00 | 3,785.00 | 3,630.00 | 3,720.00 | 243.3K |
| 09:10 | 3,720.00 | 3,730.00 | 3,655.00 | 3,680.00 | 103.4K |
| 09:15 | 3,675.00 | 3,715.00 | 3,660.00 | 3,690.00 | 65.9K |
| 09:20 | 3,690.00 | 3,770.00 | 3,690.00 | 3,770.00 | 125.4K |
| 09:25 | 3,735.00 | 3,800.00 | 3,725.00 | 3,765.00 | 162.9K |
| 09:30 | 3,765.00 | 3,820.00 | 3,765.00 | 3,795.00 | 163.8K |
| 09:35 | 3,815.00 | 3,825.00 | 3,745.00 | 3,795.00 | 147.6K |
| 09:40 | 3,800.00 | 3,800.00 | 3,755.00 | 3,780.00 | 40.8K |
| 09:45 | 3,775.00 | 3,940.00 | 3,775.00 | 3,905.00 | 303.9K |
| 09:50 | 3,900.00 | 3,950.00 | 3,865.00 | 3,920.00 | 191.8K |
| 09:55 | 3,920.00 | 3,935.00 | 3,865.00 | 3,875.00 | 103.6K |
| 10:00 | 3,870.00 | 3,895.00 | 3,860.00 | 3,890.00 | 52.6K |
| 10:05 | 3,885.00 | 3,890.00 | 3,855.00 | 3,860.00 | 90.4K |
| 10:10 | 3,865.00 | 3,900.00 | 3,850.00 | 3,895.00 | 61.5K |
| 10:15 | 3,890.00 | 3,935.00 | 3,885.00 | 3,910.00 | 91.8K |
| 10:20 | 3,905.00 | 3,905.00 | 3,850.00 | 3,860.00 | 62.9K |
| 10:25 | 3,845.00 | 3,855.00 | 3,810.00 | 3,830.00 | 106.3K |
| 10:30 | 3,830.00 | 3,850.00 | 3,820.00 | 3,830.00 | 57.3K |
| 10:35 | 3,830.00 | 3,870.00 | 3,830.00 | 3,850.00 | 49.5K |
| 10:40 | 3,845.00 | 3,850.00 | 3,775.00 | 3,815.00 | 99.9K |
| 10:45 | 3,815.00 | 3,835.00 | 3,805.00 | 3,820.00 | 36.5K |
| 10:50 | 3,830.00 | 3,845.00 | 3,830.00 | 3,835.00 | 20.3K |
| 10:55 | 3,835.00 | 3,985.00 | 3,835.00 | 3,960.00 | 249.6K |
| 11:00 | 3,965.00 | 3,990.00 | 3,945.00 | 3,950.00 | 92.1K |
| 11:05 | 3,955.00 | 3,955.00 | 3,895.00 | 3,900.00 | 60.2K |
| 11:10 | 3,905.00 | 3,910.00 | 3,845.00 | 3,865.00 | 73.1K |
| 11:15 | 3,865.00 | 3,875.00 | 3,840.00 | 3,860.00 | 57.2K |
| 11:20 | 3,860.00 | 3,875.00 | 3,845.00 | 3,860.00 | 44.2K |
| 11:25 | 3,860.00 | 3,865.00 | 3,795.00 | 3,830.00 | 99.1K |
| 11:30 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 6.4K |
| 12:30 | 3,815.00 | 3,815.00 | 3,720.00 | 3,760.00 | 188.0K |
| 12:35 | 3,760.00 | 3,760.00 | 3,690.00 | 3,695.00 | 102.3K |
| 12:40 | 3,700.00 | 3,725.00 | 3,650.00 | 3,655.00 | 127.9K |
| 12:45 | 3,650.00 | 3,690.00 | 3,620.00 | 3,685.00 | 118.6K |
| 12:50 | 3,690.00 | 3,695.00 | 3,670.00 | 3,675.00 | 54.7K |
| 12:55 | 3,670.00 | 3,685.00 | 3,650.00 | 3,655.00 | 77.3K |
| 13:00 | 3,655.00 | 3,690.00 | 3,650.00 | 3,685.00 | 35.3K |
| 13:05 | 3,690.00 | 3,705.00 | 3,675.00 | 3,685.00 | 37.4K |
| 13:10 | 3,685.00 | 3,685.00 | 3,660.00 | 3,660.00 | 19.2K |
| 13:15 | 3,660.00 | 3,690.00 | 3,660.00 | 3,685.00 | 17.8K |
| 13:20 | 3,690.00 | 3,700.00 | 3,685.00 | 3,695.00 | 21.5K |
| 13:25 | 3,700.00 | 3,710.00 | 3,695.00 | 3,705.00 | 32.9K |
| 13:30 | 3,705.00 | 3,715.00 | 3,695.00 | 3,715.00 | 36.9K |
| 13:35 | 3,715.00 | 3,740.00 | 3,715.00 | 3,715.00 | 59.0K |
| 13:40 | 3,715.00 | 3,715.00 | 3,665.00 | 3,670.00 | 57.8K |
| 13:45 | 3,665.00 | 3,700.00 | 3,665.00 | 3,700.00 | 40.0K |
| 13:50 | 3,700.00 | 3,725.00 | 3,695.00 | 3,695.00 | 19.6K |
| 13:55 | 3,700.00 | 3,725.00 | 3,700.00 | 3,720.00 | 9.5K |
| 14:00 | 3,715.00 | 3,765.00 | 3,710.00 | 3,760.00 | 58.7K |
| 14:05 | 3,770.00 | 3,770.00 | 3,735.00 | 3,745.00 | 30.6K |
| 14:10 | 3,750.00 | 3,770.00 | 3,750.00 | 3,755.00 | 25.1K |
| 14:15 | 3,755.00 | 3,780.00 | 3,750.00 | 3,775.00 | 41.8K |
| 14:20 | 3,775.00 | 3,790.00 | 3,765.00 | 3,780.00 | 36.1K |
| 14:25 | 3,780.00 | 3,790.00 | 3,775.00 | 3,785.00 | 20.8K |
| 14:30 | 3,780.00 | 3,790.00 | 3,755.00 | 3,755.00 | 90.6K |
| 14:35 | 3,760.00 | 3,815.00 | 3,755.00 | 3,790.00 | 57.6K |
| 14:40 | 3,785.00 | 3,800.00 | 3,780.00 | 3,800.00 | 13.4K |
| 14:45 | 3,800.00 | 3,815.00 | 3,790.00 | 3,795.00 | 29.4K |
| 14:50 | 3,790.00 | 3,805.00 | 3,760.00 | 3,775.00 | 51.9K |
| 14:55 | 3,775.00 | 3,785.00 | 3,755.00 | 3,755.00 | 21.5K |
| 15:00 | 3,755.00 | 3,770.00 | 3,735.00 | 3,735.00 | 40.2K |
| 15:05 | 3,735.00 | 3,745.00 | 3,730.00 | 3,740.00 | 16.1K |
| 15:10 | 3,740.00 | 3,750.00 | 3,725.00 | 3,735.00 | 22.8K |
| 15:15 | 3,735.00 | 3,745.00 | 3,735.00 | 3,745.00 | 11.3K |
| 15:20 | 3,745.00 | 3,755.00 | 3,740.00 | 3,750.00 | 26.8K |
| 15:30 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 58.1K |