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 | 2,584.00 | 2,603.00 | 2,551.00 | 2,575.00 | 89.3K |
| 09:05 | 2,574.00 | 2,580.00 | 2,528.00 | 2,561.00 | 72.5K |
| 09:10 | 2,561.00 | 2,570.00 | 2,540.00 | 2,545.00 | 38.2K |
| 09:15 | 2,541.00 | 2,557.00 | 2,541.00 | 2,549.00 | 24.4K |
| 09:20 | 2,550.00 | 2,569.00 | 2,547.00 | 2,548.00 | 24.8K |
| 09:25 | 2,548.00 | 2,557.00 | 2,537.00 | 2,542.00 | 29.6K |
| 09:30 | 2,543.00 | 2,543.00 | 2,532.00 | 2,541.00 | 19.2K |
| 09:35 | 2,541.00 | 2,568.00 | 2,541.00 | 2,568.00 | 26.9K |
| 09:40 | 2,569.00 | 2,583.00 | 2,557.00 | 2,580.00 | 26.2K |
| 09:45 | 2,578.00 | 2,586.00 | 2,563.00 | 2,563.00 | 21.3K |
| 09:50 | 2,563.00 | 2,573.00 | 2,555.00 | 2,573.00 | 8.2K |
| 09:55 | 2,574.00 | 2,574.00 | 2,554.00 | 2,561.00 | 18.8K |
| 10:00 | 2,564.00 | 2,565.00 | 2,544.00 | 2,547.00 | 24.8K |
| 10:05 | 2,547.00 | 2,553.00 | 2,547.00 | 2,550.00 | 5.9K |
| 10:10 | 2,550.00 | 2,558.00 | 2,547.00 | 2,553.00 | 14.0K |
| 10:15 | 2,553.00 | 2,556.00 | 2,548.00 | 2,549.00 | 15.7K |
| 10:20 | 2,553.00 | 2,556.00 | 2,548.00 | 2,552.00 | 22.0K |
| 10:25 | 2,551.00 | 2,551.00 | 2,548.00 | 2,550.00 | 10.2K |
| 10:30 | 2,551.00 | 2,555.00 | 2,544.00 | 2,548.00 | 13.8K |
| 10:35 | 2,549.00 | 2,553.00 | 2,548.00 | 2,550.00 | 4.7K |
| 10:40 | 2,550.00 | 2,550.00 | 2,546.00 | 2,549.00 | 4.3K |
| 10:45 | 2,549.00 | 2,558.00 | 2,548.00 | 2,553.00 | 9.0K |
| 10:50 | 2,549.00 | 2,549.00 | 2,543.00 | 2,548.00 | 7.3K |
| 10:55 | 2,548.00 | 2,549.00 | 2,540.00 | 2,541.00 | 11.5K |
| 11:00 | 2,540.00 | 2,540.00 | 2,508.00 | 2,519.00 | 48.2K |
| 11:05 | 2,520.00 | 2,663.00 | 2,514.00 | 2,663.00 | 135.6K |
| 11:10 | 2,669.00 | 2,669.00 | 2,540.00 | 2,546.00 | 338.9K |
| 11:15 | 2,548.00 | 2,558.00 | 2,520.00 | 2,525.00 | 123.2K |
| 11:20 | 2,525.00 | 2,527.00 | 2,508.00 | 2,513.00 | 55.7K |
| 11:25 | 2,510.00 | 2,531.00 | 2,510.00 | 2,518.00 | 47.5K |
| 11:30 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2.4K |
| 12:30 | 2,518.00 | 2,547.00 | 2,515.00 | 2,547.00 | 53.9K |
| 12:35 | 2,548.00 | 2,549.00 | 2,533.00 | 2,540.00 | 33.1K |
| 12:40 | 2,537.00 | 2,549.00 | 2,530.00 | 2,543.00 | 21.1K |
| 12:45 | 2,542.00 | 2,544.00 | 2,531.00 | 2,534.00 | 23.3K |
| 12:50 | 2,534.00 | 2,552.00 | 2,534.00 | 2,545.00 | 27.1K |
| 12:55 | 2,547.00 | 2,555.00 | 2,524.00 | 2,529.00 | 49.8K |
| 13:00 | 2,531.00 | 2,533.00 | 2,524.00 | 2,527.00 | 18.1K |
| 13:05 | 2,528.00 | 2,542.00 | 2,528.00 | 2,538.00 | 16.9K |
| 13:10 | 2,541.00 | 2,541.00 | 2,534.00 | 2,535.00 | 7.6K |
| 13:15 | 2,535.00 | 2,540.00 | 2,535.00 | 2,535.00 | 6.0K |
| 13:20 | 2,536.00 | 2,542.00 | 2,530.00 | 2,530.00 | 12.6K |
| 13:25 | 2,530.00 | 2,537.00 | 2,530.00 | 2,535.00 | 4.6K |
| 13:30 | 2,537.00 | 2,537.00 | 2,531.00 | 2,533.00 | 6.3K |
| 13:35 | 2,533.00 | 2,533.00 | 2,530.00 | 2,530.00 | 5.2K |
| 13:40 | 2,530.00 | 2,531.00 | 2,525.00 | 2,530.00 | 11.5K |
| 13:45 | 2,529.00 | 2,530.00 | 2,525.00 | 2,527.00 | 5.1K |
| 13:50 | 2,530.00 | 2,536.00 | 2,530.00 | 2,531.00 | 7.3K |
| 13:55 | 2,531.00 | 2,531.00 | 2,526.00 | 2,526.00 | 5.5K |
| 14:00 | 2,527.00 | 2,530.00 | 2,521.00 | 2,525.00 | 18.9K |
| 14:05 | 2,528.00 | 2,533.00 | 2,518.00 | 2,519.00 | 36.0K |
| 14:10 | 2,519.00 | 2,525.00 | 2,517.00 | 2,522.00 | 11.2K |
| 14:15 | 2,519.00 | 2,521.00 | 2,517.00 | 2,519.00 | 4.6K |
| 14:20 | 2,519.00 | 2,525.00 | 2,517.00 | 2,520.00 | 6.7K |
| 14:25 | 2,520.00 | 2,525.00 | 2,520.00 | 2,525.00 | 3.8K |
| 14:30 | 2,526.00 | 2,532.00 | 2,523.00 | 2,523.00 | 10.9K |
| 14:35 | 2,525.00 | 2,525.00 | 2,494.00 | 2,499.00 | 102.5K |
| 14:40 | 2,497.00 | 2,504.00 | 2,480.00 | 2,481.00 | 95.9K |
| 14:45 | 2,480.00 | 2,480.00 | 2,462.00 | 2,469.00 | 80.3K |
| 14:50 | 2,465.00 | 2,493.00 | 2,465.00 | 2,490.00 | 55.5K |
| 14:55 | 2,490.00 | 2,490.00 | 2,470.00 | 2,470.00 | 33.8K |
| 15:00 | 2,474.00 | 2,480.00 | 2,474.00 | 2,478.00 | 12.2K |
| 15:05 | 2,478.00 | 2,492.00 | 2,478.00 | 2,492.00 | 18.8K |
| 15:10 | 2,493.00 | 2,505.00 | 2,490.00 | 2,492.00 | 36.8K |
| 15:15 | 2,490.00 | 2,492.00 | 2,482.00 | 2,491.00 | 23.3K |
| 15:20 | 2,492.00 | 2,493.00 | 2,483.00 | 2,488.00 | 39.0K |
| 15:30 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | 50.6K |