2,321.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:05 | 2,249.00 | 2,269.00 | 2,236.00 | 2,248.00 | 63.6K |
| 09:10 | 2,248.00 | 2,258.00 | 2,231.00 | 2,231.00 | 18.0K |
| 09:15 | 2,229.00 | 2,241.00 | 2,229.00 | 2,236.00 | 7.3K |
| 09:20 | 2,231.00 | 2,252.00 | 2,231.00 | 2,252.00 | 6.4K |
| 09:25 | 2,253.00 | 2,257.00 | 2,245.00 | 2,248.00 | 8.3K |
| 09:30 | 2,247.00 | 2,252.00 | 2,242.00 | 2,251.00 | 7.3K |
| 09:35 | 2,251.00 | 2,253.00 | 2,248.00 | 2,248.00 | 5.4K |
| 09:40 | 2,250.00 | 2,250.00 | 2,235.00 | 2,237.00 | 4.9K |
| 09:45 | 2,235.00 | 2,235.00 | 2,225.00 | 2,231.00 | 9.1K |
| 09:50 | 2,226.00 | 2,232.00 | 2,225.00 | 2,232.00 | 1.6K |
| 09:55 | 2,239.00 | 2,248.00 | 2,237.00 | 2,248.00 | 6.3K |
| 10:00 | 2,247.00 | 2,267.00 | 2,247.00 | 2,256.00 | 18.3K |
| 10:05 | 2,257.00 | 2,265.00 | 2,257.00 | 2,261.00 | 4.2K |
| 10:10 | 2,264.00 | 2,275.00 | 2,254.00 | 2,275.00 | 7.8K |
| 10:15 | 2,274.00 | 2,287.00 | 2,272.00 | 2,282.00 | 8.5K |
| 10:20 | 2,282.00 | 2,290.00 | 2,282.00 | 2,290.00 | 8.7K |
| 10:25 | 2,289.00 | 2,291.00 | 2,282.00 | 2,282.00 | 6.7K |
| 10:30 | 2,285.00 | 2,292.00 | 2,285.00 | 2,292.00 | 3.8K |
| 10:35 | 2,288.00 | 2,289.00 | 2,277.00 | 2,278.00 | 9.8K |
| 10:40 | 2,279.00 | 2,282.00 | 2,276.00 | 2,278.00 | 4.4K |
| 10:45 | 2,280.00 | 2,280.00 | 2,267.00 | 2,270.00 | 7.8K |
| 10:50 | 2,273.00 | 2,280.00 | 2,273.00 | 2,276.00 | 7.7K |
| 10:55 | 2,291.00 | 2,295.00 | 2,288.00 | 2,288.00 | 26.7K |
| 11:00 | 2,289.00 | 2,289.00 | 2,277.00 | 2,277.00 | 7.1K |
| 11:05 | 2,278.00 | 2,282.00 | 2,268.00 | 2,282.00 | 10.5K |
| 11:10 | 2,279.00 | 2,283.00 | 2,277.00 | 2,280.00 | 4.1K |
| 11:15 | 2,279.00 | 2,283.00 | 2,276.00 | 2,277.00 | 3.8K |
| 11:20 | 2,277.00 | 2,278.00 | 2,274.00 | 2,278.00 | 2.1K |
| 11:25 | 2,279.00 | 2,284.00 | 2,275.00 | 2,275.00 | 6.8K |
| 11:30 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 0.5K |
| 12:30 | 2,277.00 | 2,283.00 | 2,277.00 | 2,280.00 | 14.8K |
| 12:35 | 2,280.00 | 2,283.00 | 2,276.00 | 2,283.00 | 3.2K |
| 12:40 | 2,279.00 | 2,288.00 | 2,279.00 | 2,287.00 | 9.6K |
| 12:45 | 2,286.00 | 2,293.00 | 2,286.00 | 2,292.00 | 4.8K |
| 12:50 | 2,293.00 | 2,299.00 | 2,290.00 | 2,295.00 | 12.5K |
| 12:55 | 2,298.00 | 2,305.00 | 2,286.00 | 2,286.00 | 16.3K |
| 13:00 | 2,285.00 | 2,288.00 | 2,284.00 | 2,285.00 | 3.6K |
| 13:05 | 2,288.00 | 2,288.00 | 2,282.00 | 2,282.00 | 2.5K |
| 13:10 | 2,281.00 | 2,287.00 | 2,280.00 | 2,287.00 | 3.7K |
| 13:15 | 2,285.00 | 2,289.00 | 2,285.00 | 2,288.00 | 2.5K |
| 13:20 | 2,287.00 | 2,298.00 | 2,286.00 | 2,298.00 | 6.8K |
| 13:25 | 2,298.00 | 2,298.00 | 2,292.00 | 2,296.00 | 5.5K |
| 13:30 | 2,295.00 | 2,305.00 | 2,295.00 | 2,305.00 | 5.9K |
| 13:35 | 2,305.00 | 2,308.00 | 2,298.00 | 2,300.00 | 5.8K |
| 13:40 | 2,300.00 | 2,303.00 | 2,300.00 | 2,303.00 | 3.9K |
| 13:45 | 2,304.00 | 2,306.00 | 2,303.00 | 2,304.00 | 4.7K |
| 13:50 | 2,304.00 | 2,305.00 | 2,301.00 | 2,305.00 | 5.1K |
| 13:55 | 2,305.00 | 2,308.00 | 2,305.00 | 2,307.00 | 7.6K |
| 14:00 | 2,308.00 | 2,313.00 | 2,306.00 | 2,311.00 | 8.2K |
| 14:05 | 2,312.00 | 2,325.00 | 2,312.00 | 2,320.00 | 17.4K |
| 14:10 | 2,318.00 | 2,320.00 | 2,315.00 | 2,319.00 | 5.1K |
| 14:15 | 2,318.00 | 2,321.00 | 2,317.00 | 2,320.00 | 3.8K |
| 14:20 | 2,321.00 | 2,326.00 | 2,316.00 | 2,326.00 | 7.5K |
| 14:25 | 2,325.00 | 2,329.00 | 2,325.00 | 2,328.00 | 4.6K |
| 14:30 | 2,327.00 | 2,327.00 | 2,323.00 | 2,325.00 | 6.5K |
| 14:35 | 2,325.00 | 2,325.00 | 2,319.00 | 2,321.00 | 9.3K |
| 14:40 | 2,319.00 | 2,319.00 | 2,316.00 | 2,318.00 | 5.0K |
| 14:45 | 2,318.00 | 2,319.00 | 2,313.00 | 2,314.00 | 5.8K |
| 14:50 | 2,315.00 | 2,318.00 | 2,315.00 | 2,316.00 | 5.0K |
| 14:55 | 2,316.00 | 2,317.00 | 2,314.00 | 2,317.00 | 2.5K |
| 15:00 | 2,317.00 | 2,317.00 | 2,311.00 | 2,313.00 | 6.2K |
| 15:05 | 2,310.00 | 2,314.00 | 2,309.00 | 2,313.00 | 6.2K |
| 15:10 | 2,313.00 | 2,314.00 | 2,312.00 | 2,313.00 | 4.3K |
| 15:15 | 2,313.00 | 2,318.00 | 2,312.00 | 2,318.00 | 8.7K |
| 15:20 | 2,317.00 | 2,319.00 | 2,314.00 | 2,319.00 | 10.1K |
| 15:30 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 80.7K |