3,790.00
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 | 3,650.00 | 3,715.00 | 3,645.00 | 3,695.00 | 61.9K |
| 09:05 | 3,700.00 | 3,740.00 | 3,695.00 | 3,730.00 | 111.0K |
| 09:10 | 3,720.00 | 3,850.00 | 3,715.00 | 3,835.00 | 364.7K |
| 09:15 | 3,840.00 | 3,900.00 | 3,815.00 | 3,895.00 | 536.6K |
| 09:20 | 3,885.00 | 3,945.00 | 3,865.00 | 3,865.00 | 520.6K |
| 09:25 | 3,865.00 | 3,900.00 | 3,840.00 | 3,895.00 | 160.4K |
| 09:30 | 3,895.00 | 3,910.00 | 3,865.00 | 3,865.00 | 185.1K |
| 09:35 | 3,865.00 | 3,910.00 | 3,850.00 | 3,850.00 | 182.9K |
| 09:40 | 3,850.00 | 3,865.00 | 3,835.00 | 3,845.00 | 63.7K |
| 09:45 | 3,855.00 | 3,860.00 | 3,840.00 | 3,855.00 | 45.5K |
| 09:50 | 3,860.00 | 3,875.00 | 3,840.00 | 3,850.00 | 30.1K |
| 09:55 | 3,865.00 | 3,865.00 | 3,830.00 | 3,830.00 | 42.1K |
| 10:00 | 3,830.00 | 3,835.00 | 3,785.00 | 3,800.00 | 157.6K |
| 10:05 | 3,800.00 | 3,805.00 | 3,775.00 | 3,785.00 | 27.0K |
| 10:10 | 3,780.00 | 3,810.00 | 3,775.00 | 3,795.00 | 30.8K |
| 10:15 | 3,800.00 | 3,800.00 | 3,785.00 | 3,795.00 | 29.3K |
| 10:20 | 3,795.00 | 3,800.00 | 3,785.00 | 3,790.00 | 40.3K |
| 10:25 | 3,785.00 | 3,795.00 | 3,770.00 | 3,770.00 | 32.4K |
| 10:30 | 3,775.00 | 3,785.00 | 3,765.00 | 3,770.00 | 14.4K |
| 10:35 | 3,780.00 | 3,820.00 | 3,775.00 | 3,820.00 | 39.8K |
| 10:40 | 3,820.00 | 3,830.00 | 3,785.00 | 3,800.00 | 47.5K |
| 10:45 | 3,785.00 | 3,810.00 | 3,785.00 | 3,790.00 | 14.1K |
| 10:50 | 3,800.00 | 3,845.00 | 3,790.00 | 3,840.00 | 24.5K |
| 10:55 | 3,830.00 | 3,855.00 | 3,830.00 | 3,840.00 | 48.2K |
| 11:00 | 3,840.00 | 3,845.00 | 3,820.00 | 3,825.00 | 23.2K |
| 11:05 | 3,825.00 | 3,850.00 | 3,820.00 | 3,830.00 | 28.0K |
| 11:10 | 3,830.00 | 3,835.00 | 3,820.00 | 3,820.00 | 11.3K |
| 11:15 | 3,815.00 | 3,825.00 | 3,800.00 | 3,810.00 | 17.4K |
| 11:20 | 3,820.00 | 3,820.00 | 3,805.00 | 3,815.00 | 10.0K |
| 11:25 | 3,815.00 | 3,820.00 | 3,800.00 | 3,805.00 | 20.8K |
| 11:30 | 3,800.00 | 3,805.00 | 3,795.00 | 3,805.00 | 6.3K |
| 11:35 | 3,810.00 | 3,810.00 | 3,800.00 | 3,805.00 | 12.6K |
| 11:40 | 3,805.00 | 3,810.00 | 3,795.00 | 3,805.00 | 10.4K |
| 11:45 | 3,805.00 | 3,805.00 | 3,785.00 | 3,785.00 | 18.2K |
| 11:50 | 3,785.00 | 3,800.00 | 3,775.00 | 3,800.00 | 14.1K |
| 11:55 | 3,795.00 | 3,795.00 | 3,780.00 | 3,785.00 | 8.1K |
| 12:00 | 3,785.00 | 3,790.00 | 3,765.00 | 3,770.00 | 41.1K |
| 12:05 | 3,775.00 | 3,780.00 | 3,765.00 | 3,770.00 | 5.1K |
| 12:10 | 3,770.00 | 3,780.00 | 3,755.00 | 3,765.00 | 22.2K |
| 12:15 | 3,765.00 | 3,775.00 | 3,760.00 | 3,765.00 | 6.2K |
| 12:20 | 3,765.00 | 3,770.00 | 3,740.00 | 3,750.00 | 31.3K |
| 12:25 | 3,745.00 | 3,765.00 | 3,740.00 | 3,755.00 | 13.5K |
| 12:30 | 3,760.00 | 3,770.00 | 3,750.00 | 3,770.00 | 7.6K |
| 12:35 | 3,765.00 | 3,775.00 | 3,760.00 | 3,765.00 | 6.0K |
| 12:40 | 3,765.00 | 3,765.00 | 3,745.00 | 3,755.00 | 17.0K |
| 12:45 | 3,755.00 | 3,770.00 | 3,745.00 | 3,745.00 | 16.3K |
| 12:50 | 3,745.00 | 3,760.00 | 3,740.00 | 3,760.00 | 26.1K |
| 12:55 | 3,760.00 | 3,760.00 | 3,755.00 | 3,760.00 | 11.0K |
| 13:00 | 3,760.00 | 3,760.00 | 3,750.00 | 3,755.00 | 11.1K |
| 13:05 | 3,760.00 | 3,760.00 | 3,740.00 | 3,755.00 | 8.0K |
| 13:10 | 3,755.00 | 3,760.00 | 3,750.00 | 3,760.00 | 18.3K |
| 13:15 | 3,760.00 | 3,765.00 | 3,755.00 | 3,760.00 | 15.1K |
| 13:20 | 3,765.00 | 3,770.00 | 3,760.00 | 3,770.00 | 14.0K |
| 13:25 | 3,770.00 | 3,775.00 | 3,750.00 | 3,750.00 | 19.7K |
| 13:30 | 3,750.00 | 3,755.00 | 3,740.00 | 3,745.00 | 14.0K |
| 13:35 | 3,745.00 | 3,755.00 | 3,735.00 | 3,755.00 | 35.6K |
| 13:40 | 3,745.00 | 3,755.00 | 3,745.00 | 3,750.00 | 9.8K |
| 13:45 | 3,750.00 | 3,760.00 | 3,745.00 | 3,760.00 | 9.5K |
| 13:50 | 3,760.00 | 3,765.00 | 3,740.00 | 3,745.00 | 20.7K |
| 13:55 | 3,740.00 | 3,750.00 | 3,740.00 | 3,745.00 | 9.6K |
| 14:00 | 3,745.00 | 3,760.00 | 3,735.00 | 3,745.00 | 21.0K |
| 14:05 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 16.1K |
| 14:10 | 3,740.00 | 3,755.00 | 3,725.00 | 3,750.00 | 11.7K |
| 14:15 | 3,750.00 | 3,765.00 | 3,745.00 | 3,760.00 | 10.9K |
| 14:20 | 3,760.00 | 3,765.00 | 3,755.00 | 3,760.00 | 13.2K |
| 14:25 | 3,760.00 | 3,775.00 | 3,750.00 | 3,760.00 | 26.4K |
| 14:30 | 3,775.00 | 3,780.00 | 3,760.00 | 3,777.00 | 43.1K |
| 14:35 | 3,780.00 | 3,790.00 | 3,775.00 | 3,785.00 | 15.6K |
| 14:40 | 3,785.00 | 3,790.00 | 3,770.00 | 3,770.00 | 29.2K |
| 14:45 | 3,770.00 | 3,785.00 | 3,765.00 | 3,775.00 | 17.0K |
| 14:50 | 3,775.00 | 3,790.00 | 3,765.00 | 3,775.00 | 24.7K |
| 14:55 | 3,775.00 | 3,785.00 | 3,775.00 | 3,775.00 | 19.1K |
| 15:00 | 3,775.00 | 3,785.00 | 3,770.00 | 3,780.00 | 26.7K |
| 15:05 | 3,780.00 | 3,785.00 | 3,775.00 | 3,780.00 | 14.0K |
| 15:10 | 3,780.00 | 3,780.00 | 3,765.00 | 3,775.00 | 13.8K |
| 15:15 | 3,775.00 | 3,790.00 | 3,765.00 | 3,785.00 | 63.7K |
| 15:25 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 39.0K |