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 | 3,850.00 | 3,895.00 | 3,775.00 | 3,845.00 | 341.2K |
| 09:05 | 3,840.00 | 3,845.00 | 3,770.00 | 3,780.00 | 142.7K |
| 09:10 | 3,785.00 | 3,815.00 | 3,770.00 | 3,800.00 | 105.5K |
| 09:15 | 3,800.00 | 3,800.00 | 3,775.00 | 3,790.00 | 79.0K |
| 09:20 | 3,790.00 | 3,795.00 | 3,770.00 | 3,790.00 | 71.0K |
| 09:25 | 3,795.00 | 3,820.00 | 3,790.00 | 3,810.00 | 67.2K |
| 09:30 | 3,810.00 | 3,840.00 | 3,805.00 | 3,830.00 | 67.1K |
| 09:35 | 3,825.00 | 3,860.00 | 3,825.00 | 3,835.00 | 64.2K |
| 09:40 | 3,835.00 | 3,850.00 | 3,805.00 | 3,810.00 | 79.7K |
| 09:45 | 3,795.00 | 3,825.00 | 3,790.00 | 3,825.00 | 42.9K |
| 09:50 | 3,820.00 | 3,830.00 | 3,810.00 | 3,815.00 | 21.3K |
| 09:55 | 3,815.00 | 3,830.00 | 3,815.00 | 3,825.00 | 10.2K |
| 10:00 | 3,825.00 | 3,825.00 | 3,800.00 | 3,810.00 | 20.4K |
| 10:05 | 3,815.00 | 3,820.00 | 3,810.00 | 3,810.00 | 9.1K |
| 10:10 | 3,805.00 | 3,810.00 | 3,795.00 | 3,810.00 | 48.8K |
| 10:15 | 3,805.00 | 3,810.00 | 3,790.00 | 3,795.00 | 29.0K |
| 10:20 | 3,790.00 | 3,805.00 | 3,790.00 | 3,805.00 | 19.6K |
| 10:25 | 3,805.00 | 3,815.00 | 3,800.00 | 3,815.00 | 13.7K |
| 10:30 | 3,815.00 | 3,825.00 | 3,810.00 | 3,820.00 | 13.0K |
| 10:35 | 3,820.00 | 3,820.00 | 3,790.00 | 3,795.00 | 32.3K |
| 10:40 | 3,795.00 | 3,800.00 | 3,780.00 | 3,790.00 | 36.3K |
| 10:45 | 3,790.00 | 3,790.00 | 3,745.00 | 3,745.00 | 173.9K |
| 10:50 | 3,745.00 | 3,765.00 | 3,740.00 | 3,750.00 | 37.6K |
| 10:55 | 3,750.00 | 3,770.00 | 3,750.00 | 3,770.00 | 20.3K |
| 11:00 | 3,770.00 | 3,780.00 | 3,765.00 | 3,775.00 | 14.0K |
| 11:05 | 3,770.00 | 3,780.00 | 3,760.00 | 3,780.00 | 14.1K |
| 11:10 | 3,775.00 | 3,795.00 | 3,770.00 | 3,785.00 | 26.5K |
| 11:15 | 3,785.00 | 3,785.00 | 3,780.00 | 3,785.00 | 5.1K |
| 11:20 | 3,780.00 | 3,790.00 | 3,780.00 | 3,785.00 | 7.7K |
| 11:25 | 3,785.00 | 3,795.00 | 3,785.00 | 3,795.00 | 17.7K |
| 11:30 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 2.0K |
| 12:30 | 3,770.00 | 3,790.00 | 3,770.00 | 3,790.00 | 35.5K |
| 12:35 | 3,790.00 | 3,790.00 | 3,775.00 | 3,790.00 | 27.3K |
| 12:40 | 3,790.00 | 3,790.00 | 3,750.00 | 3,750.00 | 40.9K |
| 12:45 | 3,755.00 | 3,770.00 | 3,750.00 | 3,755.00 | 32.0K |
| 12:50 | 3,755.00 | 3,760.00 | 3,730.00 | 3,740.00 | 51.0K |
| 12:55 | 3,745.00 | 3,760.00 | 3,745.00 | 3,760.00 | 12.9K |
| 13:00 | 3,755.00 | 3,765.00 | 3,755.00 | 3,760.00 | 6.0K |
| 13:05 | 3,760.00 | 3,775.00 | 3,755.00 | 3,770.00 | 7.6K |
| 13:10 | 3,775.00 | 3,775.00 | 3,770.00 | 3,770.00 | 6.9K |
| 13:15 | 3,770.00 | 3,770.00 | 3,765.00 | 3,770.00 | 5.6K |
| 13:20 | 3,770.00 | 3,770.00 | 3,760.00 | 3,770.00 | 6.8K |
| 13:25 | 3,775.00 | 3,790.00 | 3,775.00 | 3,785.00 | 12.4K |
| 13:30 | 3,775.00 | 3,800.00 | 3,775.00 | 3,800.00 | 38.0K |
| 13:35 | 3,805.00 | 3,805.00 | 3,775.00 | 3,775.00 | 19.4K |
| 13:40 | 3,775.00 | 3,785.00 | 3,775.00 | 3,785.00 | 8.9K |
| 13:45 | 3,785.00 | 3,790.00 | 3,775.00 | 3,780.00 | 5.5K |
| 13:50 | 3,780.00 | 3,780.00 | 3,765.00 | 3,765.00 | 11.7K |
| 13:55 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 10.5K |
| 14:00 | 3,765.00 | 3,775.00 | 3,750.00 | 3,750.00 | 22.8K |
| 14:05 | 3,750.00 | 3,755.00 | 3,740.00 | 3,745.00 | 27.3K |
| 14:10 | 3,750.00 | 3,750.00 | 3,735.00 | 3,750.00 | 25.8K |
| 14:15 | 3,745.00 | 3,750.00 | 3,740.00 | 3,745.00 | 6.6K |
| 14:20 | 3,745.00 | 3,760.00 | 3,745.00 | 3,750.00 | 10.0K |
| 14:25 | 3,750.00 | 3,760.00 | 3,750.00 | 3,755.00 | 9.1K |
| 14:30 | 3,755.00 | 3,755.00 | 3,740.00 | 3,745.00 | 13.6K |
| 14:35 | 3,745.00 | 3,745.00 | 3,730.00 | 3,740.00 | 31.2K |
| 14:40 | 3,740.00 | 3,745.00 | 3,740.00 | 3,745.00 | 11.3K |
| 14:45 | 3,740.00 | 3,745.00 | 3,705.00 | 3,705.00 | 61.0K |
| 14:50 | 3,710.00 | 3,725.00 | 3,700.00 | 3,720.00 | 41.2K |
| 14:55 | 3,720.00 | 3,735.00 | 3,720.00 | 3,730.00 | 15.0K |
| 15:00 | 3,730.00 | 3,730.00 | 3,720.00 | 3,725.00 | 4.9K |
| 15:05 | 3,730.00 | 3,730.00 | 3,720.00 | 3,725.00 | 11.2K |
| 15:10 | 3,725.00 | 3,740.00 | 3,725.00 | 3,740.00 | 16.4K |
| 15:15 | 3,740.00 | 3,740.00 | 3,725.00 | 3,725.00 | 12.5K |
| 15:20 | 3,730.00 | 3,730.00 | 3,720.00 | 3,725.00 | 24.9K |
| 15:30 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 56.6K |