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 | 4,120.00 | 4,125.00 | 4,020.00 | 4,025.00 | 18.7K |
| 09:05 | 4,020.00 | 4,020.00 | 3,920.00 | 3,950.00 | 38.7K |
| 09:10 | 3,970.00 | 3,970.00 | 3,860.00 | 3,875.00 | 60.8K |
| 09:15 | 3,880.00 | 3,905.00 | 3,835.00 | 3,885.00 | 37.7K |
| 09:20 | 3,885.00 | 3,925.00 | 3,850.00 | 3,870.00 | 28.6K |
| 09:25 | 3,860.00 | 3,905.00 | 3,845.00 | 3,890.00 | 79.7K |
| 09:30 | 3,885.00 | 3,895.00 | 3,880.00 | 3,895.00 | 5.6K |
| 09:35 | 3,890.00 | 3,890.00 | 3,825.00 | 3,840.00 | 47.9K |
| 09:40 | 3,830.00 | 3,855.00 | 3,795.00 | 3,800.00 | 35.1K |
| 09:45 | 3,810.00 | 3,825.00 | 3,755.00 | 3,755.00 | 97.2K |
| 09:50 | 3,720.00 | 3,755.00 | 3,665.00 | 3,740.00 | 93.4K |
| 09:55 | 3,745.00 | 3,760.00 | 3,650.00 | 3,700.00 | 123.9K |
| 10:00 | 3,700.00 | 3,720.00 | 3,605.00 | 3,675.00 | 159.8K |
| 10:05 | 3,665.00 | 3,730.00 | 3,660.00 | 3,720.00 | 36.3K |
| 10:10 | 3,735.00 | 3,900.00 | 3,735.00 | 3,795.00 | 52.0K |
| 10:15 | 3,800.00 | 3,855.00 | 3,780.00 | 3,855.00 | 25.4K |
| 10:20 | 3,855.00 | 3,855.00 | 3,775.00 | 3,800.00 | 9.8K |
| 10:25 | 3,800.00 | 3,825.00 | 3,790.00 | 3,795.00 | 2.5K |
| 10:30 | 3,790.00 | 3,795.00 | 3,770.00 | 3,770.00 | 2.4K |
| 10:35 | 3,775.00 | 3,800.00 | 3,750.00 | 3,800.00 | 10.8K |
| 10:40 | 3,780.00 | 3,840.00 | 3,780.00 | 3,815.00 | 10.0K |
| 10:45 | 3,810.00 | 3,815.00 | 3,800.00 | 3,805.00 | 1.4K |
| 10:50 | 3,815.00 | 3,845.00 | 3,795.00 | 3,805.00 | 3.2K |
| 10:55 | 3,800.00 | 3,810.00 | 3,780.00 | 3,810.00 | 2.1K |
| 11:00 | 3,815.00 | 3,825.00 | 3,795.00 | 3,815.00 | 3.9K |
| 11:05 | 3,820.00 | 3,855.00 | 3,820.00 | 3,825.00 | 2.7K |
| 11:10 | 3,820.00 | 3,870.00 | 3,820.00 | 3,865.00 | 12.0K |
| 11:15 | 3,865.00 | 3,865.00 | 3,825.00 | 3,825.00 | 10.3K |
| 11:20 | 3,825.00 | 3,840.00 | 3,820.00 | 3,820.00 | 2.8K |
| 11:25 | 3,830.00 | 3,830.00 | 3,805.00 | 3,805.00 | 22.5K |
| 11:30 | 3,805.00 | 3,820.00 | 3,795.00 | 3,805.00 | 2.3K |
| 11:35 | 3,805.00 | 3,815.00 | 3,805.00 | 3,805.00 | 1.3K |
| 11:40 | 3,810.00 | 3,815.00 | 3,805.00 | 3,810.00 | 0.7K |
| 11:45 | 3,800.00 | 3,805.00 | 3,785.00 | 3,790.00 | 5.5K |
| 11:50 | 3,790.00 | 3,800.00 | 3,785.00 | 3,795.00 | 3.4K |
| 11:55 | 3,795.00 | 3,810.00 | 3,780.00 | 3,805.00 | 1.8K |
| 12:00 | 3,800.00 | 3,840.00 | 3,800.00 | 3,820.00 | 3.1K |
| 12:05 | 3,820.00 | 3,820.00 | 3,790.00 | 3,790.00 | 5.1K |
| 12:10 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 1.0K |
| 12:15 | 3,797.00 | 3,820.00 | 3,795.00 | 3,820.00 | 2.1K |
| 12:20 | 3,825.00 | 3,825.00 | 3,810.00 | 3,810.00 | 1.7K |
| 12:25 | 3,800.00 | 3,855.00 | 3,780.00 | 3,805.00 | 68.8K |
| 12:30 | 3,805.00 | 3,820.00 | 3,800.00 | 3,815.00 | 0.9K |
| 12:35 | 3,800.00 | 3,800.00 | 3,785.00 | 3,800.00 | 3.4K |
| 12:40 | 3,800.00 | 3,825.00 | 3,800.00 | 3,825.00 | 0.8K |
| 12:45 | 3,830.00 | 3,840.00 | 3,800.00 | 3,815.00 | 3.8K |
| 12:50 | 3,820.00 | 3,845.00 | 3,820.00 | 3,840.00 | 1.1K |
| 12:55 | 3,840.00 | 3,840.00 | 3,825.00 | 3,825.00 | 1.0K |
| 13:00 | 3,820.00 | 3,835.00 | 3,810.00 | 3,835.00 | 3.7K |
| 13:05 | 3,830.00 | 3,835.00 | 3,810.00 | 3,810.00 | 2.3K |
| 13:10 | 3,815.00 | 3,850.00 | 3,815.00 | 3,830.00 | 0.6K |
| 13:15 | 3,825.00 | 3,830.00 | 3,825.00 | 3,830.00 | 0.6K |
| 13:20 | 3,840.00 | 3,855.00 | 3,835.00 | 3,850.00 | 1.6K |
| 13:25 | 3,845.00 | 3,845.00 | 3,830.00 | 3,840.00 | 2.4K |
| 13:30 | 3,825.00 | 3,845.00 | 3,825.00 | 3,845.00 | 0.2K |
| 13:35 | 3,840.00 | 3,845.00 | 3,835.00 | 3,845.00 | 1.5K |
| 13:40 | 3,840.00 | 3,885.00 | 3,840.00 | 3,885.00 | 6.2K |
| 13:45 | 3,870.00 | 3,875.00 | 3,855.00 | 3,860.00 | 2.8K |
| 13:50 | 3,860.00 | 3,865.00 | 3,855.00 | 3,855.00 | 0.8K |
| 13:55 | 3,855.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.4K |
| 14:00 | 3,855.00 | 3,855.00 | 3,835.00 | 3,835.00 | 1.9K |
| 14:05 | 3,840.00 | 3,840.00 | 3,820.00 | 3,825.00 | 2.0K |
| 14:10 | 3,830.00 | 3,835.00 | 3,825.00 | 3,835.00 | 0.9K |
| 14:15 | 3,830.00 | 3,835.00 | 3,825.00 | 3,830.00 | 0.6K |
| 14:20 | 3,835.00 | 3,845.00 | 3,830.00 | 3,845.00 | 1.3K |
| 14:25 | 3,845.00 | 3,860.00 | 3,845.00 | 3,860.00 | 2.5K |
| 14:30 | 3,855.00 | 3,865.00 | 3,840.00 | 3,845.00 | 15.3K |
| 14:35 | 3,865.00 | 3,975.00 | 3,865.00 | 3,930.00 | 30.1K |
| 14:40 | 3,915.00 | 3,925.00 | 3,855.00 | 3,895.00 | 7.2K |
| 14:45 | 3,895.00 | 3,905.00 | 3,885.00 | 3,890.00 | 2.0K |
| 14:50 | 3,900.00 | 3,920.00 | 3,885.00 | 3,905.00 | 10.0K |
| 14:55 | 3,895.00 | 3,935.00 | 3,880.00 | 3,900.00 | 15.2K |
| 15:00 | 3,905.00 | 3,905.00 | 3,835.00 | 3,885.00 | 5.9K |
| 15:05 | 3,880.00 | 3,895.00 | 3,845.00 | 3,865.00 | 6.1K |
| 15:10 | 3,865.00 | 3,880.00 | 3,850.00 | 3,850.00 | 15.3K |
| 15:15 | 3,885.00 | 3,900.00 | 3,850.00 | 3,900.00 | 3.3K |
| 15:25 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 20.9K |