2,249.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,775.00 | 3,840.00 | 3,745.00 | 3,750.00 | 250.9K |
| 09:05 | 3,750.00 | 3,830.00 | 3,740.00 | 3,795.00 | 90.2K |
| 09:10 | 3,790.00 | 3,830.00 | 3,770.00 | 3,780.00 | 76.0K |
| 09:15 | 3,780.00 | 3,780.00 | 3,725.00 | 3,725.00 | 84.9K |
| 09:20 | 3,725.00 | 3,740.00 | 3,685.00 | 3,690.00 | 84.8K |
| 09:25 | 3,690.00 | 3,720.00 | 3,685.00 | 3,710.00 | 31.5K |
| 09:30 | 3,710.00 | 3,745.00 | 3,700.00 | 3,730.00 | 23.5K |
| 09:35 | 3,730.00 | 3,745.00 | 3,720.00 | 3,730.00 | 22.3K |
| 09:40 | 3,730.00 | 3,740.00 | 3,695.00 | 3,695.00 | 25.3K |
| 09:45 | 3,700.00 | 3,725.00 | 3,700.00 | 3,700.00 | 11.9K |
| 09:50 | 3,685.00 | 3,715.00 | 3,685.00 | 3,700.00 | 17.6K |
| 09:55 | 3,705.00 | 3,705.00 | 3,680.00 | 3,680.00 | 18.4K |
| 10:00 | 3,685.00 | 3,735.00 | 3,685.00 | 3,735.00 | 26.7K |
| 10:05 | 3,730.00 | 3,785.00 | 3,730.00 | 3,785.00 | 55.4K |
| 10:10 | 3,785.00 | 3,795.00 | 3,760.00 | 3,780.00 | 68.0K |
| 10:15 | 3,790.00 | 3,810.00 | 3,755.00 | 3,755.00 | 55.9K |
| 10:20 | 3,755.00 | 3,790.00 | 3,755.00 | 3,760.00 | 22.3K |
| 10:25 | 3,750.00 | 3,750.00 | 3,715.00 | 3,725.00 | 28.9K |
| 10:30 | 3,720.00 | 3,735.00 | 3,720.00 | 3,730.00 | 10.9K |
| 10:35 | 3,735.00 | 3,735.00 | 3,700.00 | 3,710.00 | 21.4K |
| 10:40 | 3,710.00 | 3,710.00 | 3,685.00 | 3,690.00 | 45.1K |
| 10:45 | 3,685.00 | 3,695.00 | 3,665.00 | 3,690.00 | 45.2K |
| 10:50 | 3,690.00 | 3,695.00 | 3,670.00 | 3,675.00 | 16.5K |
| 10:55 | 3,670.00 | 3,680.00 | 3,655.00 | 3,675.00 | 28.5K |
| 11:00 | 3,670.00 | 3,675.00 | 3,665.00 | 3,675.00 | 12.8K |
| 11:05 | 3,675.00 | 3,690.00 | 3,675.00 | 3,685.00 | 16.5K |
| 11:10 | 3,690.00 | 3,695.00 | 3,675.00 | 3,685.00 | 12.4K |
| 11:15 | 3,685.00 | 3,695.00 | 3,685.00 | 3,690.00 | 8.8K |
| 11:20 | 3,690.00 | 3,695.00 | 3,685.00 | 3,690.00 | 10.5K |
| 11:25 | 3,690.00 | 3,710.00 | 3,685.00 | 3,710.00 | 19.0K |
| 11:30 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.3K |
| 12:30 | 3,695.00 | 3,695.00 | 3,670.00 | 3,680.00 | 32.4K |
| 12:35 | 3,680.00 | 3,685.00 | 3,675.00 | 3,685.00 | 11.7K |
| 12:40 | 3,685.00 | 3,685.00 | 3,665.00 | 3,675.00 | 17.0K |
| 12:45 | 3,675.00 | 3,680.00 | 3,670.00 | 3,675.00 | 9.5K |
| 12:50 | 3,675.00 | 3,680.00 | 3,655.00 | 3,670.00 | 22.3K |
| 12:55 | 3,670.00 | 3,675.00 | 3,670.00 | 3,670.00 | 2.3K |
| 13:00 | 3,670.00 | 3,690.00 | 3,665.00 | 3,685.00 | 11.5K |
| 13:05 | 3,680.00 | 3,680.00 | 3,660.00 | 3,665.00 | 6.6K |
| 13:10 | 3,665.00 | 3,670.00 | 3,635.00 | 3,640.00 | 62.5K |
| 13:15 | 3,640.00 | 3,645.00 | 3,630.00 | 3,645.00 | 22.6K |
| 13:20 | 3,640.00 | 3,660.00 | 3,635.00 | 3,655.00 | 11.6K |
| 13:25 | 3,660.00 | 3,660.00 | 3,650.00 | 3,655.00 | 5.5K |
| 13:30 | 3,655.00 | 3,660.00 | 3,650.00 | 3,655.00 | 3.0K |
| 13:35 | 3,655.00 | 3,685.00 | 3,650.00 | 3,685.00 | 12.7K |
| 13:40 | 3,680.00 | 3,700.00 | 3,680.00 | 3,690.00 | 27.5K |
| 13:45 | 3,690.00 | 3,725.00 | 3,690.00 | 3,705.00 | 26.5K |
| 13:50 | 3,710.00 | 3,710.00 | 3,695.00 | 3,700.00 | 8.8K |
| 13:55 | 3,705.00 | 3,710.00 | 3,695.00 | 3,700.00 | 7.4K |
| 14:00 | 3,700.00 | 3,715.00 | 3,695.00 | 3,700.00 | 8.0K |
| 14:05 | 3,710.00 | 3,715.00 | 3,705.00 | 3,705.00 | 7.0K |
| 14:10 | 3,705.00 | 3,715.00 | 3,705.00 | 3,710.00 | 6.7K |
| 14:15 | 3,710.00 | 3,710.00 | 3,700.00 | 3,705.00 | 4.1K |
| 14:20 | 3,700.00 | 3,725.00 | 3,700.00 | 3,720.00 | 15.3K |
| 14:25 | 3,720.00 | 3,765.00 | 3,720.00 | 3,760.00 | 43.6K |
| 14:30 | 3,765.00 | 3,815.00 | 3,765.00 | 3,785.00 | 120.8K |
| 14:35 | 3,785.00 | 3,800.00 | 3,760.00 | 3,770.00 | 34.5K |
| 14:40 | 3,775.00 | 3,845.00 | 3,770.00 | 3,825.00 | 101.1K |
| 14:45 | 3,820.00 | 3,830.00 | 3,800.00 | 3,810.00 | 27.3K |
| 14:50 | 3,805.00 | 3,810.00 | 3,790.00 | 3,800.00 | 19.8K |
| 14:55 | 3,795.00 | 3,855.00 | 3,790.00 | 3,855.00 | 55.7K |
| 15:00 | 3,850.00 | 3,895.00 | 3,850.00 | 3,880.00 | 101.2K |
| 15:05 | 3,880.00 | 3,925.00 | 3,860.00 | 3,900.00 | 120.3K |
| 15:10 | 3,905.00 | 3,915.00 | 3,885.00 | 3,900.00 | 39.2K |
| 15:15 | 3,900.00 | 3,900.00 | 3,885.00 | 3,890.00 | 32.1K |
| 15:20 | 3,890.00 | 3,985.00 | 3,890.00 | 3,980.00 | 183.3K |
| 15:30 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 89.4K |