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 | 2,925.00 | 3,085.00 | 2,922.00 | 3,025.00 | 328.7K |
| 09:05 | 3,020.00 | 3,060.00 | 2,972.00 | 2,995.00 | 160.9K |
| 09:10 | 2,990.00 | 2,997.00 | 2,932.00 | 2,966.00 | 134.7K |
| 09:15 | 2,967.00 | 2,985.00 | 2,955.00 | 2,982.00 | 71.2K |
| 09:20 | 2,981.00 | 2,990.00 | 2,953.00 | 2,973.00 | 62.6K |
| 09:25 | 2,979.00 | 2,984.00 | 2,965.00 | 2,973.00 | 39.1K |
| 09:30 | 2,974.00 | 2,982.00 | 2,957.00 | 2,959.00 | 56.6K |
| 09:35 | 2,959.00 | 2,968.00 | 2,937.00 | 2,968.00 | 81.9K |
| 09:40 | 2,967.00 | 2,977.00 | 2,965.00 | 2,973.00 | 40.0K |
| 09:45 | 2,975.00 | 2,990.00 | 2,961.00 | 2,972.00 | 67.6K |
| 09:50 | 2,970.00 | 2,972.00 | 2,958.00 | 2,968.00 | 57.1K |
| 09:55 | 2,970.00 | 2,977.00 | 2,960.00 | 2,977.00 | 56.7K |
| 10:00 | 2,977.00 | 2,983.00 | 2,970.00 | 2,979.00 | 36.4K |
| 10:05 | 2,979.00 | 3,025.00 | 2,970.00 | 3,020.00 | 78.3K |
| 10:10 | 3,050.00 | 3,050.00 | 3,025.00 | 3,035.00 | 85.4K |
| 10:15 | 3,030.00 | 3,035.00 | 2,972.00 | 2,980.00 | 105.6K |
| 10:20 | 2,980.00 | 2,981.00 | 2,953.00 | 2,965.00 | 78.0K |
| 10:25 | 2,962.00 | 2,981.00 | 2,954.00 | 2,975.00 | 86.5K |
| 10:30 | 2,976.00 | 2,993.00 | 2,967.00 | 2,984.00 | 55.3K |
| 10:35 | 2,984.00 | 3,030.00 | 2,984.00 | 3,015.00 | 66.3K |
| 10:40 | 3,020.00 | 3,025.00 | 2,984.00 | 2,985.00 | 52.5K |
| 10:45 | 2,984.00 | 3,005.00 | 2,980.00 | 3,000.00 | 28.7K |
| 10:50 | 3,010.00 | 3,010.00 | 2,987.00 | 2,996.00 | 28.7K |
| 10:55 | 2,995.00 | 3,015.00 | 2,995.00 | 3,000.00 | 22.1K |
| 11:00 | 3,005.00 | 3,025.00 | 3,000.00 | 3,010.00 | 16.1K |
| 11:05 | 3,015.00 | 3,015.00 | 3,010.00 | 3,010.00 | 4.2K |
| 11:10 | 3,015.00 | 3,015.00 | 3,000.00 | 3,005.00 | 7.5K |
| 11:15 | 3,000.00 | 3,010.00 | 3,000.00 | 3,005.00 | 4.5K |
| 11:20 | 3,005.00 | 3,005.00 | 2,967.00 | 2,972.00 | 58.3K |
| 11:25 | 2,972.00 | 2,989.00 | 2,970.00 | 2,978.00 | 40.2K |
| 11:30 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 1.1K |
| 12:30 | 2,987.00 | 2,990.00 | 2,968.00 | 2,986.00 | 30.9K |
| 12:35 | 2,977.00 | 2,979.00 | 2,972.00 | 2,973.00 | 19.7K |
| 12:40 | 2,973.00 | 2,975.00 | 2,957.00 | 2,967.00 | 43.9K |
| 12:45 | 2,967.00 | 2,975.00 | 2,959.00 | 2,960.00 | 23.5K |
| 12:50 | 2,960.00 | 2,962.00 | 2,942.00 | 2,952.00 | 47.0K |
| 12:55 | 2,953.00 | 2,964.00 | 2,952.00 | 2,962.00 | 32.3K |
| 13:00 | 2,961.00 | 2,978.00 | 2,961.00 | 2,975.00 | 21.9K |
| 13:05 | 2,977.00 | 2,981.00 | 2,967.00 | 2,972.00 | 14.2K |
| 13:10 | 2,972.00 | 2,990.00 | 2,972.00 | 2,982.00 | 24.7K |
| 13:15 | 2,983.00 | 2,983.00 | 2,970.00 | 2,972.00 | 10.8K |
| 13:20 | 2,974.00 | 3,010.00 | 2,974.00 | 3,005.00 | 33.0K |
| 13:25 | 3,000.00 | 3,000.00 | 2,980.00 | 2,980.00 | 23.4K |
| 13:30 | 2,979.00 | 2,982.00 | 2,973.00 | 2,975.00 | 9.2K |
| 13:35 | 2,974.00 | 2,984.00 | 2,963.00 | 2,983.00 | 17.7K |
| 13:40 | 2,983.00 | 2,995.00 | 2,980.00 | 2,985.00 | 16.8K |
| 13:45 | 2,986.00 | 2,986.00 | 2,972.00 | 2,975.00 | 12.7K |
| 13:50 | 2,978.00 | 2,978.00 | 2,975.00 | 2,977.00 | 5.0K |
| 13:55 | 2,976.00 | 2,976.00 | 2,972.00 | 2,974.00 | 9.8K |
| 14:00 | 2,975.00 | 2,978.00 | 2,972.00 | 2,977.00 | 10.1K |
| 14:05 | 2,978.00 | 2,978.00 | 2,970.00 | 2,971.00 | 7.4K |
| 14:10 | 2,972.00 | 2,972.00 | 2,962.00 | 2,965.00 | 41.4K |
| 14:15 | 2,967.00 | 2,976.00 | 2,966.00 | 2,975.00 | 8.1K |
| 14:20 | 2,975.00 | 2,982.00 | 2,975.00 | 2,981.00 | 10.8K |
| 14:25 | 2,977.00 | 2,977.00 | 2,973.00 | 2,974.00 | 9.5K |
| 14:30 | 2,975.00 | 2,991.00 | 2,975.00 | 2,988.00 | 16.2K |
| 14:35 | 2,987.00 | 3,030.00 | 2,978.00 | 3,020.00 | 85.2K |
| 14:40 | 3,020.00 | 3,070.00 | 3,010.00 | 3,055.00 | 124.0K |
| 14:45 | 3,060.00 | 3,115.00 | 3,050.00 | 3,100.00 | 119.4K |
| 14:50 | 3,100.00 | 3,115.00 | 3,060.00 | 3,060.00 | 60.3K |
| 14:55 | 3,065.00 | 3,090.00 | 3,060.00 | 3,075.00 | 41.4K |
| 15:00 | 3,075.00 | 3,085.00 | 3,065.00 | 3,075.00 | 26.2K |
| 15:05 | 3,075.00 | 3,105.00 | 3,065.00 | 3,070.00 | 50.8K |
| 15:10 | 3,070.00 | 3,095.00 | 3,060.00 | 3,090.00 | 48.6K |
| 15:15 | 3,085.00 | 3,095.00 | 3,065.00 | 3,065.00 | 24.2K |
| 15:20 | 3,075.00 | 3,090.00 | 3,070.00 | 3,075.00 | 39.7K |
| 15:30 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 61.8K |