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 | 3,420.00 | 3,440.00 | 3,360.00 | 3,365.00 | 83.0K |
| 09:05 | 3,365.00 | 3,410.00 | 3,345.00 | 3,400.00 | 36.2K |
| 09:10 | 3,400.00 | 3,465.00 | 3,400.00 | 3,425.00 | 81.7K |
| 09:15 | 3,425.00 | 3,445.00 | 3,405.00 | 3,435.00 | 43.9K |
| 09:20 | 3,435.00 | 3,435.00 | 3,410.00 | 3,430.00 | 32.9K |
| 09:25 | 3,430.00 | 3,445.00 | 3,385.00 | 3,400.00 | 34.5K |
| 09:30 | 3,405.00 | 3,420.00 | 3,375.00 | 3,415.00 | 42.5K |
| 09:35 | 3,415.00 | 3,430.00 | 3,410.00 | 3,420.00 | 16.2K |
| 09:40 | 3,415.00 | 3,440.00 | 3,415.00 | 3,420.00 | 34.6K |
| 09:45 | 3,430.00 | 3,445.00 | 3,430.00 | 3,440.00 | 19.6K |
| 09:50 | 3,440.00 | 3,445.00 | 3,390.00 | 3,390.00 | 46.8K |
| 09:55 | 3,390.00 | 3,395.00 | 3,370.00 | 3,380.00 | 33.9K |
| 10:00 | 3,380.00 | 3,435.00 | 3,375.00 | 3,425.00 | 46.0K |
| 10:05 | 3,420.00 | 3,490.00 | 3,420.00 | 3,465.00 | 70.1K |
| 10:10 | 3,455.00 | 3,460.00 | 3,440.00 | 3,445.00 | 18.7K |
| 10:15 | 3,445.00 | 3,445.00 | 3,405.00 | 3,420.00 | 22.1K |
| 10:20 | 3,420.00 | 3,430.00 | 3,410.00 | 3,410.00 | 6.5K |
| 10:25 | 3,410.00 | 3,440.00 | 3,390.00 | 3,440.00 | 12.5K |
| 10:30 | 3,440.00 | 3,455.00 | 3,435.00 | 3,445.00 | 8.5K |
| 10:35 | 3,445.00 | 3,445.00 | 3,425.00 | 3,425.00 | 9.5K |
| 10:40 | 3,430.00 | 3,430.00 | 3,410.00 | 3,415.00 | 6.1K |
| 10:45 | 3,415.00 | 3,430.00 | 3,415.00 | 3,425.00 | 5.3K |
| 10:50 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 4.5K |
| 10:55 | 3,435.00 | 3,435.00 | 3,430.00 | 3,435.00 | 5.5K |
| 11:00 | 3,435.00 | 3,450.00 | 3,435.00 | 3,445.00 | 11.6K |
| 11:05 | 3,445.00 | 3,460.00 | 3,445.00 | 3,460.00 | 22.9K |
| 11:10 | 3,465.00 | 3,480.00 | 3,460.00 | 3,470.00 | 8.8K |
| 11:15 | 3,465.00 | 3,470.00 | 3,455.00 | 3,460.00 | 11.9K |
| 11:20 | 3,465.00 | 3,475.00 | 3,460.00 | 3,460.00 | 9.7K |
| 11:25 | 3,455.00 | 3,455.00 | 3,440.00 | 3,445.00 | 15.1K |
| 11:30 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.6K |
| 12:30 | 3,440.00 | 3,440.00 | 3,410.00 | 3,425.00 | 30.5K |
| 12:35 | 3,425.00 | 3,440.00 | 3,420.00 | 3,420.00 | 4.7K |
| 12:40 | 3,425.00 | 3,425.00 | 3,410.00 | 3,415.00 | 6.9K |
| 12:45 | 3,420.00 | 3,430.00 | 3,415.00 | 3,420.00 | 4.7K |
| 12:50 | 3,420.00 | 3,425.00 | 3,420.00 | 3,420.00 | 1.8K |
| 12:55 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 7.5K |
| 13:00 | 3,410.00 | 3,410.00 | 3,395.00 | 3,395.00 | 11.1K |
| 13:05 | 3,395.00 | 3,395.00 | 3,390.00 | 3,395.00 | 1.8K |
| 13:10 | 3,390.00 | 3,395.00 | 3,370.00 | 3,385.00 | 37.1K |
| 13:15 | 3,385.00 | 3,390.00 | 3,380.00 | 3,390.00 | 7.2K |
| 13:20 | 3,390.00 | 3,390.00 | 3,380.00 | 3,385.00 | 9.2K |
| 13:25 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 6.7K |
| 13:30 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 5.6K |
| 13:35 | 3,400.00 | 3,405.00 | 3,395.00 | 3,400.00 | 2.9K |
| 13:40 | 3,395.00 | 3,395.00 | 3,390.00 | 3,395.00 | 4.6K |
| 13:45 | 3,395.00 | 3,395.00 | 3,390.00 | 3,395.00 | 3.8K |
| 13:50 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 5.5K |
| 13:55 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 2.4K |
| 14:00 | 3,385.00 | 3,385.00 | 3,380.00 | 3,385.00 | 1.1K |
| 14:05 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 2.6K |
| 14:10 | 3,390.00 | 3,405.00 | 3,390.00 | 3,405.00 | 5.7K |
| 14:15 | 3,400.00 | 3,415.00 | 3,400.00 | 3,415.00 | 6.6K |
| 14:20 | 3,415.00 | 3,415.00 | 3,405.00 | 3,405.00 | 2.1K |
| 14:25 | 3,405.00 | 3,405.00 | 3,400.00 | 3,405.00 | 3.2K |
| 14:30 | 3,405.00 | 3,410.00 | 3,405.00 | 3,405.00 | 1.1K |
| 14:35 | 3,405.00 | 3,415.00 | 3,405.00 | 3,415.00 | 2.7K |
| 14:40 | 3,400.00 | 3,405.00 | 3,390.00 | 3,395.00 | 12.8K |
| 14:45 | 3,390.00 | 3,390.00 | 3,385.00 | 3,385.00 | 6.6K |
| 14:50 | 3,385.00 | 3,390.00 | 3,380.00 | 3,385.00 | 3.4K |
| 14:55 | 3,385.00 | 3,400.00 | 3,385.00 | 3,395.00 | 5.4K |
| 15:00 | 3,400.00 | 3,400.00 | 3,395.00 | 3,400.00 | 5.8K |
| 15:05 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 5.7K |
| 15:10 | 3,405.00 | 3,420.00 | 3,405.00 | 3,420.00 | 11.6K |
| 15:15 | 3,425.00 | 3,425.00 | 3,415.00 | 3,425.00 | 10.0K |
| 15:20 | 3,425.00 | 3,440.00 | 3,420.00 | 3,440.00 | 19.9K |
| 15:30 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 17.9K |