2,715.00
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 | 3,230.00 | 3,530.00 | 3,230.00 | 3,445.00 | 3,838.0K |
| 09:05 | 3,447.00 | 3,450.00 | 3,225.00 | 3,360.00 | 2,648.6K |
| 09:10 | 3,365.00 | 3,415.00 | 3,315.00 | 3,365.00 | 1,332.4K |
| 09:15 | 3,365.00 | 3,365.00 | 3,315.00 | 3,315.00 | 578.1K |
| 09:20 | 3,315.00 | 3,320.00 | 3,275.00 | 3,320.00 | 612.1K |
| 09:25 | 3,325.00 | 3,325.00 | 3,280.00 | 3,300.00 | 381.2K |
| 09:30 | 3,300.00 | 3,300.00 | 3,240.00 | 3,240.00 | 607.5K |
| 09:35 | 3,240.00 | 3,255.00 | 3,205.00 | 3,210.00 | 618.7K |
| 09:40 | 3,210.00 | 3,250.00 | 3,210.00 | 3,250.00 | 287.2K |
| 09:45 | 3,250.00 | 3,310.00 | 3,250.00 | 3,310.00 | 359.9K |
| 09:50 | 3,335.00 | 3,355.00 | 3,300.00 | 3,315.00 | 554.4K |
| 09:55 | 3,315.00 | 3,350.00 | 3,305.00 | 3,320.00 | 269.2K |
| 10:00 | 3,315.00 | 3,350.00 | 3,310.00 | 3,340.00 | 170.8K |
| 10:05 | 3,335.00 | 3,340.00 | 3,315.00 | 3,325.00 | 115.4K |
| 10:10 | 3,325.00 | 3,330.00 | 3,320.00 | 3,320.00 | 133.3K |
| 10:15 | 3,320.00 | 3,320.00 | 3,295.00 | 3,295.00 | 166.3K |
| 10:20 | 3,300.00 | 3,325.00 | 3,290.00 | 3,320.00 | 90.2K |
| 10:25 | 3,325.00 | 3,325.00 | 3,300.00 | 3,310.00 | 62.1K |
| 10:30 | 3,305.00 | 3,310.00 | 3,290.00 | 3,300.00 | 92.7K |
| 10:35 | 3,295.00 | 3,310.00 | 3,295.00 | 3,310.00 | 56.7K |
| 10:40 | 3,305.00 | 3,305.00 | 3,280.00 | 3,285.00 | 84.8K |
| 10:45 | 3,285.00 | 3,295.00 | 3,280.00 | 3,290.00 | 53.6K |
| 10:50 | 3,290.00 | 3,300.00 | 3,285.00 | 3,295.00 | 50.5K |
| 10:55 | 3,295.00 | 3,295.00 | 3,285.00 | 3,295.00 | 61.4K |
| 11:00 | 3,295.00 | 3,295.00 | 3,280.00 | 3,285.00 | 77.8K |
| 11:05 | 3,285.00 | 3,285.00 | 3,275.00 | 3,280.00 | 50.4K |
| 11:10 | 3,275.00 | 3,280.00 | 3,270.00 | 3,275.00 | 52.7K |
| 11:15 | 3,275.00 | 3,280.00 | 3,255.00 | 3,255.00 | 85.7K |
| 11:20 | 3,255.00 | 3,265.00 | 3,250.00 | 3,265.00 | 65.1K |
| 11:25 | 3,265.00 | 3,275.00 | 3,260.00 | 3,275.00 | 36.7K |
| 11:30 | 3,275.00 | 3,300.00 | 3,275.00 | 3,295.00 | 89.4K |
| 11:35 | 3,295.00 | 3,300.00 | 3,290.00 | 3,295.00 | 53.6K |
| 11:40 | 3,295.00 | 3,300.00 | 3,290.00 | 3,295.00 | 46.4K |
| 11:45 | 3,300.00 | 3,300.00 | 3,285.00 | 3,295.00 | 43.7K |
| 11:50 | 3,290.00 | 3,295.00 | 3,280.00 | 3,285.00 | 31.6K |
| 11:55 | 3,290.00 | 3,295.00 | 3,285.00 | 3,285.00 | 25.0K |
| 12:00 | 3,285.00 | 3,290.00 | 3,275.00 | 3,275.00 | 32.1K |
| 12:05 | 3,275.00 | 3,275.00 | 3,260.00 | 3,270.00 | 40.6K |
| 12:10 | 3,265.00 | 3,270.00 | 3,250.00 | 3,260.00 | 67.8K |
| 12:15 | 3,260.00 | 3,265.00 | 3,255.00 | 3,260.00 | 57.4K |
| 12:20 | 3,260.00 | 3,270.00 | 3,255.00 | 3,270.00 | 61.1K |
| 12:25 | 3,270.00 | 3,275.00 | 3,265.00 | 3,270.00 | 30.9K |
| 12:30 | 3,270.00 | 3,275.00 | 3,265.00 | 3,275.00 | 25.6K |
| 12:35 | 3,275.00 | 3,275.00 | 3,270.00 | 3,270.00 | 19.4K |
| 12:40 | 3,270.00 | 3,270.00 | 3,260.00 | 3,260.00 | 21.0K |
| 12:45 | 3,265.00 | 3,265.00 | 3,250.00 | 3,255.00 | 43.1K |
| 12:50 | 3,255.00 | 3,255.00 | 3,250.00 | 3,250.00 | 30.1K |
| 12:55 | 3,250.00 | 3,255.00 | 3,250.00 | 3,250.00 | 30.9K |
| 13:00 | 3,250.00 | 3,265.00 | 3,250.00 | 3,265.00 | 47.7K |
| 13:05 | 3,265.00 | 3,275.00 | 3,260.00 | 3,270.00 | 41.4K |
| 13:10 | 3,275.00 | 3,290.00 | 3,275.00 | 3,280.00 | 42.9K |
| 13:15 | 3,285.00 | 3,290.00 | 3,270.00 | 3,270.00 | 47.3K |
| 13:20 | 3,270.00 | 3,280.00 | 3,270.00 | 3,275.00 | 19.5K |
| 13:25 | 3,280.00 | 3,285.00 | 3,275.00 | 3,280.00 | 22.9K |
| 13:30 | 3,280.00 | 3,285.00 | 3,270.00 | 3,280.00 | 27.2K |
| 13:35 | 3,280.00 | 3,290.00 | 3,275.00 | 3,285.00 | 21.4K |
| 13:40 | 3,285.00 | 3,290.00 | 3,280.00 | 3,285.00 | 41.1K |
| 13:45 | 3,285.00 | 3,290.00 | 3,270.00 | 3,270.00 | 43.8K |
| 13:50 | 3,270.00 | 3,290.00 | 3,270.00 | 3,280.00 | 27.9K |
| 13:55 | 3,280.00 | 3,285.00 | 3,275.00 | 3,275.00 | 14.3K |
| 14:00 | 3,275.00 | 3,280.00 | 3,270.00 | 3,270.00 | 15.7K |
| 14:05 | 3,275.00 | 3,275.00 | 3,260.00 | 3,265.00 | 43.0K |
| 14:10 | 3,265.00 | 3,265.00 | 3,240.00 | 3,250.00 | 97.7K |
| 14:15 | 3,245.00 | 3,260.00 | 3,240.00 | 3,255.00 | 27.5K |
| 14:20 | 3,255.00 | 3,260.00 | 3,250.00 | 3,250.00 | 21.3K |
| 14:25 | 3,250.00 | 3,255.00 | 3,245.00 | 3,250.00 | 29.4K |
| 14:30 | 3,255.00 | 3,260.00 | 3,245.00 | 3,260.00 | 24.0K |
| 14:35 | 3,255.00 | 3,260.00 | 3,250.00 | 3,255.00 | 28.2K |
| 14:40 | 3,255.00 | 3,255.00 | 3,240.00 | 3,250.00 | 71.5K |
| 14:45 | 3,245.00 | 3,255.00 | 3,240.00 | 3,250.00 | 51.4K |
| 14:50 | 3,255.00 | 3,255.00 | 3,240.00 | 3,245.00 | 43.0K |
| 14:55 | 3,245.00 | 3,275.00 | 3,245.00 | 3,275.00 | 60.9K |
| 15:00 | 3,275.00 | 3,275.00 | 3,265.00 | 3,275.00 | 44.2K |
| 15:05 | 3,270.00 | 3,275.00 | 3,250.00 | 3,260.00 | 105.1K |
| 15:10 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 53.5K |
| 15:15 | 3,250.00 | 3,255.00 | 3,240.00 | 3,240.00 | 131.6K |
| 15:25 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 213.6K |