2,315.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,125.00 | 3,190.00 | 3,025.00 | 3,095.00 | 5,497.3K |
| 09:05 | 3,100.00 | 3,335.00 | 3,060.00 | 3,335.00 | 3,840.8K |
| 09:10 | 3,290.00 | 3,430.00 | 3,265.00 | 3,335.00 | 5,342.4K |
| 09:15 | 3,330.00 | 3,515.00 | 3,330.00 | 3,500.00 | 3,435.1K |
| 09:20 | 3,510.00 | 3,690.00 | 3,510.00 | 3,590.00 | 4,901.2K |
| 09:25 | 3,565.00 | 3,625.00 | 3,520.00 | 3,525.00 | 2,693.5K |
| 09:30 | 3,530.00 | 3,615.00 | 3,460.00 | 3,585.00 | 2,270.6K |
| 09:35 | 3,585.00 | 3,615.00 | 3,480.00 | 3,485.00 | 1,617.3K |
| 09:40 | 3,480.00 | 3,500.00 | 3,430.00 | 3,445.00 | 1,293.1K |
| 09:45 | 3,440.00 | 3,450.00 | 3,395.00 | 3,415.00 | 1,199.4K |
| 09:50 | 3,410.00 | 3,485.00 | 3,410.00 | 3,445.00 | 1,068.4K |
| 09:55 | 3,445.00 | 3,515.00 | 3,440.00 | 3,465.00 | 909.2K |
| 10:00 | 3,460.00 | 3,485.00 | 3,390.00 | 3,390.00 | 587.4K |
| 10:05 | 3,385.00 | 3,425.00 | 3,370.00 | 3,380.00 | 588.8K |
| 10:10 | 3,385.00 | 3,440.00 | 3,375.00 | 3,390.00 | 428.7K |
| 10:15 | 3,390.00 | 3,420.00 | 3,380.00 | 3,405.00 | 295.7K |
| 10:20 | 3,400.00 | 3,460.00 | 3,395.00 | 3,460.00 | 348.0K |
| 10:25 | 3,460.00 | 3,465.00 | 3,410.00 | 3,445.00 | 416.4K |
| 10:30 | 3,445.00 | 3,490.00 | 3,440.00 | 3,485.00 | 456.1K |
| 10:35 | 3,490.00 | 3,495.00 | 3,445.00 | 3,475.00 | 298.1K |
| 10:40 | 3,470.00 | 3,505.00 | 3,420.00 | 3,425.00 | 428.4K |
| 10:45 | 3,420.00 | 3,445.00 | 3,420.00 | 3,430.00 | 167.0K |
| 10:50 | 3,435.00 | 3,465.00 | 3,430.00 | 3,440.00 | 166.1K |
| 10:55 | 3,445.00 | 3,445.00 | 3,415.00 | 3,430.00 | 140.4K |
| 11:00 | 3,430.00 | 3,450.00 | 3,410.00 | 3,415.00 | 136.5K |
| 11:05 | 3,415.00 | 3,425.00 | 3,400.00 | 3,405.00 | 123.0K |
| 11:10 | 3,410.00 | 3,415.00 | 3,395.00 | 3,415.00 | 183.3K |
| 11:15 | 3,415.00 | 3,425.00 | 3,390.00 | 3,415.00 | 125.3K |
| 11:20 | 3,415.00 | 3,445.00 | 3,415.00 | 3,425.00 | 132.7K |
| 11:25 | 3,420.00 | 3,500.00 | 3,415.00 | 3,495.00 | 316.2K |
| 11:30 | 3,497.00 | 3,505.00 | 3,445.00 | 3,455.00 | 340.8K |
| 11:35 | 3,450.00 | 3,480.00 | 3,430.00 | 3,440.00 | 120.3K |
| 11:40 | 3,440.00 | 3,460.00 | 3,435.00 | 3,455.00 | 105.3K |
| 11:45 | 3,450.00 | 3,485.00 | 3,450.00 | 3,475.00 | 226.1K |
| 11:50 | 3,480.00 | 3,495.00 | 3,465.00 | 3,495.00 | 315.0K |
| 11:55 | 3,490.00 | 3,495.00 | 3,450.00 | 3,470.00 | 243.0K |
| 12:00 | 3,475.00 | 3,515.00 | 3,465.00 | 3,470.00 | 465.1K |
| 12:05 | 3,470.00 | 3,475.00 | 3,430.00 | 3,440.00 | 288.1K |
| 12:10 | 3,440.00 | 3,455.00 | 3,430.00 | 3,435.00 | 122.6K |
| 12:15 | 3,440.00 | 3,465.00 | 3,435.00 | 3,460.00 | 91.0K |
| 12:20 | 3,450.00 | 3,465.00 | 3,440.00 | 3,450.00 | 144.1K |
| 12:25 | 3,455.00 | 3,460.00 | 3,440.00 | 3,460.00 | 95.5K |
| 12:30 | 3,460.00 | 3,460.00 | 3,445.00 | 3,450.00 | 92.9K |
| 12:35 | 3,455.00 | 3,455.00 | 3,415.00 | 3,420.00 | 184.3K |
| 12:40 | 3,415.00 | 3,420.00 | 3,375.00 | 3,380.00 | 352.1K |
| 12:45 | 3,375.00 | 3,415.00 | 3,375.00 | 3,395.00 | 172.2K |
| 12:50 | 3,395.00 | 3,395.00 | 3,370.00 | 3,395.00 | 148.0K |
| 12:55 | 3,390.00 | 3,395.00 | 3,295.00 | 3,300.00 | 580.0K |
| 13:00 | 3,295.00 | 3,325.00 | 3,265.00 | 3,280.00 | 515.1K |
| 13:05 | 3,275.00 | 3,330.00 | 3,275.00 | 3,295.00 | 331.6K |
| 13:10 | 3,290.00 | 3,310.00 | 3,265.00 | 3,275.00 | 293.2K |
| 13:15 | 3,275.00 | 3,300.00 | 3,260.00 | 3,275.00 | 207.0K |
| 13:20 | 3,275.00 | 3,290.00 | 3,245.00 | 3,250.00 | 267.5K |
| 13:25 | 3,245.00 | 3,300.00 | 3,235.00 | 3,295.00 | 366.7K |
| 13:30 | 3,295.00 | 3,315.00 | 3,265.00 | 3,290.00 | 211.2K |
| 13:35 | 3,285.00 | 3,305.00 | 3,260.00 | 3,265.00 | 204.1K |
| 13:40 | 3,260.00 | 3,285.00 | 3,250.00 | 3,250.00 | 100.9K |
| 13:45 | 3,250.00 | 3,260.00 | 3,210.00 | 3,210.00 | 307.6K |
| 13:50 | 3,210.00 | 3,230.00 | 3,200.00 | 3,220.00 | 227.6K |
| 13:55 | 3,220.00 | 3,275.00 | 3,215.00 | 3,270.00 | 172.6K |
| 14:00 | 3,270.00 | 3,275.00 | 3,220.00 | 3,230.00 | 90.6K |
| 14:05 | 3,230.00 | 3,250.00 | 3,225.00 | 3,230.00 | 69.3K |
| 14:10 | 3,230.00 | 3,280.00 | 3,225.00 | 3,260.00 | 136.3K |
| 14:15 | 3,260.00 | 3,265.00 | 3,240.00 | 3,245.00 | 90.0K |
| 14:20 | 3,245.00 | 3,260.00 | 3,240.00 | 3,245.00 | 74.1K |
| 14:25 | 3,245.00 | 3,250.00 | 3,240.00 | 3,245.00 | 51.1K |
| 14:30 | 3,245.00 | 3,245.00 | 3,215.00 | 3,230.00 | 126.8K |
| 14:35 | 3,230.00 | 3,260.00 | 3,225.00 | 3,250.00 | 129.0K |
| 14:40 | 3,255.00 | 3,275.00 | 3,250.00 | 3,265.00 | 133.7K |
| 14:45 | 3,260.00 | 3,270.00 | 3,225.00 | 3,235.00 | 113.4K |
| 14:50 | 3,240.00 | 3,260.00 | 3,230.00 | 3,255.00 | 80.2K |
| 14:55 | 3,260.00 | 3,305.00 | 3,250.00 | 3,305.00 | 364.9K |
| 15:00 | 3,300.00 | 3,315.00 | 3,275.00 | 3,285.00 | 200.9K |
| 15:05 | 3,285.00 | 3,325.00 | 3,280.00 | 3,325.00 | 233.8K |
| 15:10 | 3,327.00 | 3,330.00 | 3,290.00 | 3,295.00 | 175.9K |
| 15:15 | 3,295.00 | 3,310.00 | 3,285.00 | 3,295.00 | 272.2K |
| 15:25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 285.1K |