2,335.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,330.00 | 3,435.00 | 3,320.00 | 3,415.00 | 12.6K |
| 09:05 | 3,400.00 | 3,465.00 | 3,400.00 | 3,405.00 | 16.5K |
| 09:10 | 3,405.00 | 3,470.00 | 3,405.00 | 3,435.00 | 17.6K |
| 09:15 | 3,435.00 | 3,450.00 | 3,385.00 | 3,385.00 | 9.5K |
| 09:20 | 3,385.00 | 3,475.00 | 3,385.00 | 3,440.00 | 36.5K |
| 09:25 | 3,480.00 | 3,540.00 | 3,460.00 | 3,520.00 | 27.9K |
| 09:30 | 3,520.00 | 3,520.00 | 3,455.00 | 3,465.00 | 22.4K |
| 09:35 | 3,460.00 | 3,545.00 | 3,460.00 | 3,520.00 | 24.9K |
| 09:40 | 3,520.00 | 3,555.00 | 3,515.00 | 3,515.00 | 9.2K |
| 09:45 | 3,525.00 | 3,535.00 | 3,510.00 | 3,535.00 | 9.1K |
| 09:50 | 3,540.00 | 3,585.00 | 3,530.00 | 3,585.00 | 15.4K |
| 09:55 | 3,590.00 | 3,660.00 | 3,575.00 | 3,600.00 | 90.6K |
| 10:00 | 3,600.00 | 3,610.00 | 3,535.00 | 3,590.00 | 43.8K |
| 10:05 | 3,570.00 | 3,585.00 | 3,555.00 | 3,560.00 | 8.1K |
| 10:10 | 3,575.00 | 3,665.00 | 3,570.00 | 3,655.00 | 25.5K |
| 10:15 | 3,630.00 | 3,660.00 | 3,617.00 | 3,630.00 | 13.5K |
| 10:20 | 3,645.00 | 3,830.00 | 3,615.00 | 3,830.00 | 89.6K |
| 10:25 | 3,815.00 | 3,840.00 | 3,655.00 | 3,825.00 | 83.6K |
| 10:30 | 3,825.00 | 3,825.00 | 3,665.00 | 3,690.00 | 82.9K |
| 10:35 | 3,690.00 | 3,800.00 | 3,680.00 | 3,750.00 | 47.4K |
| 10:40 | 3,750.00 | 3,760.00 | 3,705.00 | 3,735.00 | 13.4K |
| 10:45 | 3,735.00 | 3,770.00 | 3,735.00 | 3,745.00 | 20.1K |
| 10:50 | 3,735.00 | 3,760.00 | 3,675.00 | 3,675.00 | 14.0K |
| 10:55 | 3,700.00 | 3,710.00 | 3,665.00 | 3,670.00 | 20.5K |
| 11:00 | 3,670.00 | 3,680.00 | 3,660.00 | 3,670.00 | 4.2K |
| 11:05 | 3,655.00 | 3,790.00 | 3,655.00 | 3,785.00 | 28.5K |
| 11:10 | 3,765.00 | 3,800.00 | 3,745.00 | 3,790.00 | 25.6K |
| 11:15 | 3,785.00 | 3,850.00 | 3,760.00 | 3,850.00 | 77.7K |
| 11:20 | 3,850.00 | 3,945.00 | 3,840.00 | 3,840.00 | 172.2K |
| 11:25 | 3,850.00 | 3,880.00 | 3,810.00 | 3,850.00 | 33.9K |
| 11:30 | 3,870.00 | 3,955.00 | 3,840.00 | 3,955.00 | 67.3K |
| 11:35 | 3,950.00 | 4,040.00 | 3,885.00 | 3,895.00 | 310.9K |
| 11:40 | 3,915.00 | 3,920.00 | 3,865.00 | 3,910.00 | 65.2K |
| 11:45 | 3,910.00 | 3,920.00 | 3,850.00 | 3,880.00 | 30.2K |
| 11:50 | 3,880.00 | 3,890.00 | 3,830.00 | 3,830.00 | 84.6K |
| 11:55 | 3,830.00 | 3,830.00 | 3,800.00 | 3,830.00 | 30.0K |
| 12:00 | 3,825.00 | 3,855.00 | 3,780.00 | 3,790.00 | 18.1K |
| 12:05 | 3,795.00 | 3,820.00 | 3,770.00 | 3,800.00 | 14.0K |
| 12:10 | 3,795.00 | 3,800.00 | 3,765.00 | 3,775.00 | 15.8K |
| 12:15 | 3,775.00 | 3,775.00 | 3,725.00 | 3,755.00 | 26.2K |
| 12:20 | 3,755.00 | 3,770.00 | 3,740.00 | 3,740.00 | 9.3K |
| 12:25 | 3,740.00 | 3,750.00 | 3,700.00 | 3,710.00 | 30.4K |
| 12:30 | 3,705.00 | 3,750.00 | 3,705.00 | 3,735.00 | 9.9K |
| 12:35 | 3,735.00 | 3,815.00 | 3,730.00 | 3,760.00 | 22.2K |
| 12:40 | 3,770.00 | 3,780.00 | 3,735.00 | 3,775.00 | 1.2K |
| 12:45 | 3,780.00 | 3,785.00 | 3,760.00 | 3,780.00 | 1.5K |
| 12:50 | 3,775.00 | 3,810.00 | 3,755.00 | 3,775.00 | 10.5K |
| 12:55 | 3,780.00 | 3,790.00 | 3,760.00 | 3,760.00 | 4.1K |
| 13:00 | 3,785.00 | 3,810.00 | 3,760.00 | 3,805.00 | 1.4K |
| 13:05 | 3,805.00 | 3,815.00 | 3,785.00 | 3,800.00 | 4.3K |
| 13:10 | 3,805.00 | 3,815.00 | 3,765.00 | 3,800.00 | 14.3K |
| 13:15 | 3,800.00 | 3,800.00 | 3,770.00 | 3,780.00 | 2.1K |
| 13:20 | 3,780.00 | 3,790.00 | 3,765.00 | 3,765.00 | 2.5K |
| 13:25 | 3,770.00 | 3,780.00 | 3,690.00 | 3,730.00 | 16.1K |
| 13:30 | 3,730.00 | 3,740.00 | 3,690.00 | 3,705.00 | 30.3K |
| 13:35 | 3,695.00 | 3,730.00 | 3,695.00 | 3,705.00 | 26.6K |
| 13:40 | 3,705.00 | 3,710.00 | 3,690.00 | 3,700.00 | 6.2K |
| 13:45 | 3,700.00 | 3,705.00 | 3,625.00 | 3,640.00 | 71.1K |
| 13:50 | 3,640.00 | 3,690.00 | 3,635.00 | 3,665.00 | 32.6K |
| 13:55 | 3,660.00 | 3,675.00 | 3,645.00 | 3,660.00 | 7.6K |
| 14:00 | 3,660.00 | 3,675.00 | 3,660.00 | 3,665.00 | 2.4K |
| 14:05 | 3,665.00 | 3,670.00 | 3,630.00 | 3,645.00 | 5.0K |
| 14:10 | 3,650.00 | 3,660.00 | 3,645.00 | 3,655.00 | 1.7K |
| 14:15 | 3,655.00 | 3,670.00 | 3,645.00 | 3,655.00 | 3.8K |
| 14:20 | 3,655.00 | 3,675.00 | 3,645.00 | 3,655.00 | 8.2K |
| 14:25 | 3,655.00 | 3,670.00 | 3,650.00 | 3,650.00 | 2.6K |
| 14:30 | 3,645.00 | 3,645.00 | 3,595.00 | 3,620.00 | 24.0K |
| 14:35 | 3,620.00 | 3,625.00 | 3,600.00 | 3,615.00 | 5.6K |
| 14:40 | 3,615.00 | 3,630.00 | 3,615.00 | 3,625.00 | 1.9K |
| 14:45 | 3,630.00 | 3,645.00 | 3,615.00 | 3,640.00 | 14.6K |
| 14:50 | 3,640.00 | 3,655.00 | 3,640.00 | 3,645.00 | 6.2K |
| 14:55 | 3,645.00 | 3,655.00 | 3,635.00 | 3,650.00 | 3.5K |
| 15:00 | 3,640.00 | 3,650.00 | 3,595.00 | 3,620.00 | 27.0K |
| 15:05 | 3,620.00 | 3,640.00 | 3,600.00 | 3,640.00 | 4.0K |
| 15:10 | 3,635.00 | 3,640.00 | 3,600.00 | 3,620.00 | 9.8K |
| 15:15 | 3,605.00 | 3,655.00 | 3,580.00 | 3,635.00 | 15.2K |
| 15:25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 67.4K |