2,747.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 2,923.00 | 2,923.00 | 2,848.00 | 2,848.00 | 448.7K |
| 09:05 | 2,860.00 | 2,860.00 | 2,761.00 | 2,806.00 | 442.7K |
| 09:10 | 2,805.00 | 2,867.00 | 2,774.00 | 2,845.00 | 465.7K |
| 09:15 | 2,846.00 | 2,889.00 | 2,833.00 | 2,852.00 | 367.8K |
| 09:20 | 2,844.00 | 2,849.00 | 2,787.00 | 2,789.00 | 273.3K |
| 09:25 | 2,787.00 | 2,830.00 | 2,785.00 | 2,829.00 | 172.4K |
| 09:30 | 2,829.00 | 2,830.00 | 2,814.00 | 2,819.00 | 63.6K |
| 09:35 | 2,819.00 | 2,862.00 | 2,819.00 | 2,862.00 | 118.0K |
| 09:40 | 2,863.00 | 2,865.00 | 2,833.00 | 2,854.00 | 116.8K |
| 09:45 | 2,850.00 | 2,860.00 | 2,834.00 | 2,834.00 | 77.0K |
| 09:50 | 2,833.00 | 2,922.00 | 2,833.00 | 2,922.00 | 343.6K |
| 09:55 | 2,921.00 | 2,924.00 | 2,844.00 | 2,870.00 | 306.0K |
| 10:00 | 2,870.00 | 2,901.00 | 2,868.00 | 2,900.00 | 129.2K |
| 10:05 | 2,909.00 | 2,953.00 | 2,909.00 | 2,929.00 | 340.4K |
| 10:10 | 2,929.00 | 2,929.00 | 2,875.00 | 2,890.00 | 224.9K |
| 10:15 | 2,887.00 | 2,895.00 | 2,873.00 | 2,891.00 | 69.5K |
| 10:20 | 2,894.00 | 2,919.00 | 2,880.00 | 2,891.00 | 146.1K |
| 10:25 | 2,891.00 | 2,906.00 | 2,877.00 | 2,880.00 | 68.1K |
| 10:30 | 2,879.00 | 2,916.00 | 2,879.00 | 2,910.00 | 97.0K |
| 10:35 | 2,910.00 | 2,912.00 | 2,888.00 | 2,897.00 | 33.0K |
| 10:40 | 2,895.00 | 2,913.00 | 2,895.00 | 2,903.00 | 47.9K |
| 10:45 | 2,903.00 | 2,917.00 | 2,899.00 | 2,910.00 | 65.7K |
| 10:50 | 2,910.00 | 2,913.00 | 2,900.00 | 2,905.00 | 54.5K |
| 10:55 | 2,903.00 | 2,913.00 | 2,891.00 | 2,908.00 | 88.5K |
| 11:00 | 2,909.00 | 2,932.00 | 2,902.00 | 2,914.00 | 108.8K |
| 11:05 | 2,910.00 | 2,912.00 | 2,892.00 | 2,897.00 | 67.4K |
| 11:10 | 2,900.00 | 2,926.00 | 2,898.00 | 2,915.00 | 86.6K |
| 11:15 | 2,914.00 | 2,935.00 | 2,908.00 | 2,921.00 | 105.1K |
| 11:20 | 2,926.00 | 2,966.00 | 2,925.00 | 2,940.00 | 180.1K |
| 11:25 | 2,943.00 | 2,943.00 | 2,916.00 | 2,919.00 | 121.8K |
| 11:30 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | 7.0K |
| 12:30 | 2,914.00 | 2,944.00 | 2,911.00 | 2,932.00 | 129.9K |
| 12:35 | 2,931.00 | 2,947.00 | 2,928.00 | 2,933.00 | 67.3K |
| 12:40 | 2,932.00 | 2,941.00 | 2,917.00 | 2,933.00 | 100.0K |
| 12:45 | 2,933.00 | 2,935.00 | 2,925.00 | 2,930.00 | 33.3K |
| 12:50 | 2,931.00 | 2,936.00 | 2,920.00 | 2,931.00 | 64.6K |
| 12:55 | 2,935.00 | 2,935.00 | 2,922.00 | 2,930.00 | 26.4K |
| 13:00 | 2,930.00 | 2,943.00 | 2,930.00 | 2,934.00 | 66.9K |
| 13:05 | 2,934.00 | 2,941.00 | 2,929.00 | 2,938.00 | 32.1K |
| 13:10 | 2,937.00 | 2,949.00 | 2,928.00 | 2,940.00 | 83.4K |
| 13:15 | 2,939.00 | 2,955.00 | 2,934.00 | 2,936.00 | 104.1K |
| 13:20 | 2,936.00 | 2,937.00 | 2,923.00 | 2,928.00 | 64.7K |
| 13:25 | 2,928.00 | 2,930.00 | 2,917.00 | 2,922.00 | 45.3K |
| 13:30 | 2,923.00 | 2,933.00 | 2,922.00 | 2,924.00 | 44.9K |
| 13:35 | 2,925.00 | 2,953.00 | 2,923.00 | 2,949.00 | 117.6K |
| 13:40 | 2,950.00 | 2,982.00 | 2,942.00 | 2,971.00 | 234.0K |
| 13:45 | 2,970.00 | 2,999.00 | 2,963.00 | 2,986.00 | 248.7K |
| 13:50 | 2,985.00 | 2,990.00 | 2,961.00 | 2,975.00 | 173.4K |
| 13:55 | 2,974.00 | 2,985.00 | 2,958.00 | 2,985.00 | 145.9K |
| 14:00 | 2,983.00 | 2,988.00 | 2,976.00 | 2,978.00 | 68.2K |
| 14:05 | 2,980.00 | 2,981.00 | 2,969.00 | 2,975.00 | 43.7K |
| 14:10 | 2,975.00 | 2,977.00 | 2,964.00 | 2,972.00 | 55.0K |
| 14:15 | 2,972.00 | 2,983.00 | 2,971.00 | 2,979.00 | 41.6K |
| 14:20 | 2,977.00 | 2,983.00 | 2,969.00 | 2,970.00 | 44.6K |
| 14:25 | 2,973.00 | 2,976.00 | 2,970.00 | 2,974.00 | 19.8K |
| 14:30 | 2,972.00 | 2,975.00 | 2,962.00 | 2,968.00 | 41.6K |
| 14:35 | 2,967.00 | 2,967.00 | 2,775.00 | 2,853.00 | 570.7K |
| 14:40 | 2,852.00 | 2,852.00 | 2,806.00 | 2,806.00 | 248.2K |
| 14:45 | 2,798.00 | 2,952.00 | 2,775.00 | 2,901.00 | 475.6K |
| 14:50 | 2,896.00 | 2,921.00 | 2,876.00 | 2,882.00 | 151.3K |
| 14:55 | 2,878.00 | 2,899.00 | 2,855.00 | 2,867.00 | 90.7K |
| 15:00 | 2,869.00 | 2,890.00 | 2,837.00 | 2,870.00 | 158.7K |
| 15:05 | 2,869.00 | 2,887.00 | 2,863.00 | 2,880.00 | 69.0K |
| 15:10 | 2,888.00 | 2,914.00 | 2,881.00 | 2,905.00 | 114.0K |
| 15:15 | 2,909.00 | 3,035.00 | 2,904.00 | 2,997.00 | 545.1K |
| 15:20 | 2,999.00 | 3,090.00 | 2,999.00 | 3,050.00 | 467.2K |
| 15:30 | 3,045.00 | 3,045.00 | 3,045.00 | 3,045.00 | 136.5K |