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 | 3,725.00 | 3,725.00 | 3,632.00 | 3,645.00 | 34.0K |
| 09:05 | 3,645.00 | 3,685.00 | 3,625.00 | 3,685.00 | 27.2K |
| 09:10 | 3,715.00 | 3,735.00 | 3,685.00 | 3,690.00 | 9.2K |
| 09:15 | 3,705.00 | 3,705.00 | 3,650.00 | 3,650.00 | 12.8K |
| 09:20 | 3,705.00 | 3,705.00 | 3,670.00 | 3,670.00 | 6.7K |
| 09:25 | 3,665.00 | 3,665.00 | 3,635.00 | 3,660.00 | 17.7K |
| 09:30 | 3,660.00 | 3,665.00 | 3,655.00 | 3,665.00 | 0.4K |
| 09:35 | 3,650.00 | 3,650.00 | 3,640.00 | 3,650.00 | 4.4K |
| 09:40 | 3,650.00 | 3,675.00 | 3,640.00 | 3,675.00 | 3.0K |
| 09:45 | 3,665.00 | 3,790.00 | 3,665.00 | 3,790.00 | 23.1K |
| 09:50 | 3,800.00 | 3,935.00 | 3,790.00 | 3,805.00 | 94.0K |
| 09:55 | 3,805.00 | 3,945.00 | 3,800.00 | 3,865.00 | 56.2K |
| 10:00 | 3,865.00 | 4,005.00 | 3,865.00 | 3,950.00 | 111.2K |
| 10:05 | 3,960.00 | 4,010.00 | 3,940.00 | 3,950.00 | 75.1K |
| 10:10 | 3,960.00 | 4,045.00 | 3,945.00 | 3,990.00 | 69.8K |
| 10:15 | 3,970.00 | 4,040.00 | 3,955.00 | 4,030.00 | 27.1K |
| 10:20 | 4,015.00 | 4,200.00 | 4,005.00 | 4,175.00 | 314.5K |
| 10:25 | 4,175.00 | 4,415.00 | 4,150.00 | 4,410.00 | 936.8K |
| 10:30 | 4,410.00 | 4,435.00 | 4,255.00 | 4,315.00 | 523.5K |
| 10:35 | 4,305.00 | 4,335.00 | 4,230.00 | 4,280.00 | 131.8K |
| 10:40 | 4,285.00 | 4,300.00 | 4,210.00 | 4,225.00 | 132.9K |
| 10:45 | 4,240.00 | 4,240.00 | 4,160.00 | 4,180.00 | 144.1K |
| 10:50 | 4,180.00 | 4,180.00 | 4,070.00 | 4,095.00 | 191.2K |
| 10:55 | 4,100.00 | 4,110.00 | 4,055.00 | 4,080.00 | 78.5K |
| 11:00 | 4,070.00 | 4,085.00 | 4,010.00 | 4,050.00 | 83.5K |
| 11:05 | 4,045.00 | 4,060.00 | 4,020.00 | 4,040.00 | 20.2K |
| 11:10 | 4,035.00 | 4,075.00 | 4,035.00 | 4,050.00 | 33.9K |
| 11:15 | 4,055.00 | 4,070.00 | 4,015.00 | 4,070.00 | 49.3K |
| 11:20 | 4,070.00 | 4,105.00 | 4,060.00 | 4,105.00 | 66.3K |
| 11:25 | 4,100.00 | 4,100.00 | 4,020.00 | 4,020.00 | 38.1K |
| 11:30 | 4,020.00 | 4,055.00 | 3,995.00 | 4,005.00 | 52.4K |
| 11:35 | 4,005.00 | 4,005.00 | 3,960.00 | 3,975.00 | 54.9K |
| 11:40 | 3,970.00 | 3,995.00 | 3,970.00 | 3,990.00 | 33.5K |
| 11:45 | 4,000.00 | 4,000.00 | 3,965.00 | 3,970.00 | 13.9K |
| 11:50 | 3,975.00 | 3,995.00 | 3,975.00 | 3,980.00 | 13.7K |
| 11:55 | 3,982.00 | 4,030.00 | 3,975.00 | 4,015.00 | 17.4K |
| 12:00 | 4,010.00 | 4,015.00 | 3,905.00 | 3,905.00 | 64.5K |
| 12:05 | 3,905.00 | 3,955.00 | 3,905.00 | 3,955.00 | 13.2K |
| 12:10 | 3,920.00 | 3,955.00 | 3,920.00 | 3,940.00 | 15.3K |
| 12:15 | 3,940.00 | 3,950.00 | 3,915.00 | 3,925.00 | 11.7K |
| 12:20 | 3,925.00 | 3,930.00 | 3,905.00 | 3,930.00 | 9.1K |
| 12:25 | 3,930.00 | 3,950.00 | 3,915.00 | 3,920.00 | 10.8K |
| 12:30 | 3,915.00 | 3,940.00 | 3,905.00 | 3,920.00 | 20.0K |
| 12:35 | 3,910.00 | 3,930.00 | 3,900.00 | 3,910.00 | 9.6K |
| 12:40 | 3,910.00 | 3,915.00 | 3,855.00 | 3,865.00 | 41.8K |
| 12:45 | 3,870.00 | 3,890.00 | 3,850.00 | 3,880.00 | 23.4K |
| 12:50 | 3,880.00 | 3,940.00 | 3,880.00 | 3,930.00 | 23.9K |
| 12:55 | 3,935.00 | 3,940.00 | 3,890.00 | 3,890.00 | 14.2K |
| 13:00 | 3,890.00 | 3,930.00 | 3,845.00 | 3,875.00 | 34.3K |
| 13:05 | 3,875.00 | 3,900.00 | 3,860.00 | 3,870.00 | 10.8K |
| 13:10 | 3,870.00 | 3,880.00 | 3,830.00 | 3,860.00 | 32.7K |
| 13:15 | 3,860.00 | 3,860.00 | 3,785.00 | 3,810.00 | 54.7K |
| 13:20 | 3,810.00 | 3,875.00 | 3,810.00 | 3,845.00 | 15.7K |
| 13:25 | 3,850.00 | 3,885.00 | 3,830.00 | 3,870.00 | 23.2K |
| 13:30 | 3,885.00 | 3,915.00 | 3,875.00 | 3,875.00 | 19.9K |
| 13:35 | 3,875.00 | 3,900.00 | 3,870.00 | 3,870.00 | 10.0K |
| 13:40 | 3,870.00 | 3,895.00 | 3,850.00 | 3,875.00 | 11.5K |
| 13:45 | 3,875.00 | 3,885.00 | 3,855.00 | 3,865.00 | 9.5K |
| 13:50 | 3,860.00 | 3,895.00 | 3,860.00 | 3,895.00 | 3.7K |
| 13:55 | 3,895.00 | 3,930.00 | 3,890.00 | 3,900.00 | 5.1K |
| 14:00 | 3,900.00 | 3,900.00 | 3,865.00 | 3,865.00 | 4.5K |
| 14:05 | 3,870.00 | 3,915.00 | 3,870.00 | 3,910.00 | 10.8K |
| 14:10 | 3,905.00 | 3,910.00 | 3,895.00 | 3,900.00 | 6.1K |
| 14:15 | 3,900.00 | 3,915.00 | 3,890.00 | 3,890.00 | 6.3K |
| 14:20 | 3,890.00 | 3,915.00 | 3,870.00 | 3,910.00 | 11.4K |
| 14:25 | 3,910.00 | 3,925.00 | 3,900.00 | 3,915.00 | 8.1K |
| 14:30 | 3,915.00 | 3,930.00 | 3,905.00 | 3,925.00 | 8.0K |
| 14:35 | 3,955.00 | 4,085.00 | 3,955.00 | 4,010.00 | 124.4K |
| 14:40 | 4,015.00 | 4,020.00 | 3,965.00 | 4,000.00 | 14.4K |
| 14:45 | 4,005.00 | 4,005.00 | 3,950.00 | 3,955.00 | 18.2K |
| 14:50 | 3,965.00 | 3,995.00 | 3,955.00 | 3,990.00 | 6.7K |
| 14:55 | 3,990.00 | 4,015.00 | 3,950.00 | 3,995.00 | 27.7K |
| 15:00 | 4,015.00 | 4,015.00 | 3,975.00 | 3,985.00 | 4.3K |
| 15:05 | 3,985.00 | 3,990.00 | 3,935.00 | 3,945.00 | 16.4K |
| 15:10 | 3,950.00 | 3,970.00 | 3,925.00 | 3,945.00 | 16.5K |
| 15:15 | 3,940.00 | 3,970.00 | 3,940.00 | 3,955.00 | 12.4K |
| 15:25 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 32.4K |