1,768.00
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 | 2,202.00 | 2,207.00 | 2,150.00 | 2,181.00 | 25.1K |
| 09:05 | 2,181.00 | 2,184.00 | 2,121.00 | 2,171.00 | 11.3K |
| 09:10 | 2,181.00 | 2,198.00 | 2,181.00 | 2,198.00 | 6.9K |
| 09:15 | 2,204.00 | 2,218.00 | 2,201.00 | 2,215.00 | 7.6K |
| 09:20 | 2,213.00 | 2,233.00 | 2,213.00 | 2,225.00 | 4.9K |
| 09:25 | 2,218.00 | 2,225.00 | 2,214.00 | 2,219.00 | 2.6K |
| 09:30 | 2,210.00 | 2,215.00 | 2,200.00 | 2,200.00 | 3.8K |
| 09:35 | 2,202.00 | 2,210.00 | 2,202.00 | 2,210.00 | 4.8K |
| 09:40 | 2,211.00 | 2,214.00 | 2,206.00 | 2,209.00 | 2.6K |
| 09:45 | 2,206.00 | 2,208.00 | 2,203.00 | 2,208.00 | 2.7K |
| 09:50 | 2,208.00 | 2,208.00 | 2,197.00 | 2,197.00 | 2.0K |
| 09:55 | 2,197.00 | 2,198.00 | 2,188.00 | 2,188.00 | 5.4K |
| 10:00 | 2,189.00 | 2,192.00 | 2,179.00 | 2,192.00 | 5.9K |
| 10:05 | 2,189.00 | 2,193.00 | 2,179.00 | 2,179.00 | 2.1K |
| 10:10 | 2,179.00 | 2,188.00 | 2,179.00 | 2,184.00 | 5.2K |
| 10:15 | 2,184.00 | 2,190.00 | 2,183.00 | 2,190.00 | 3.1K |
| 10:20 | 2,194.00 | 2,204.00 | 2,194.00 | 2,200.00 | 2.6K |
| 10:25 | 2,205.00 | 2,215.00 | 2,203.00 | 2,215.00 | 2.2K |
| 10:30 | 2,210.00 | 2,213.00 | 2,196.00 | 2,197.00 | 2.0K |
| 10:35 | 2,192.00 | 2,200.00 | 2,190.00 | 2,193.00 | 2.1K |
| 10:40 | 2,192.00 | 2,194.00 | 2,188.00 | 2,191.00 | 1.2K |
| 10:45 | 2,190.00 | 2,193.00 | 2,177.00 | 2,187.00 | 2.7K |
| 10:50 | 2,186.00 | 2,193.00 | 2,186.00 | 2,189.00 | 0.5K |
| 10:55 | 2,189.00 | 2,199.00 | 2,152.00 | 2,199.00 | 5.1K |
| 11:00 | 2,185.00 | 2,185.00 | 2,178.00 | 2,183.00 | 1.3K |
| 11:05 | 2,186.00 | 2,216.00 | 2,186.00 | 2,213.00 | 13.7K |
| 11:10 | 2,212.00 | 2,212.00 | 2,204.00 | 2,204.00 | 1.2K |
| 11:15 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 1.1K |
| 11:20 | 2,203.00 | 2,207.00 | 2,202.00 | 2,207.00 | 0.8K |
| 11:25 | 2,202.00 | 2,213.00 | 2,202.00 | 2,205.00 | 6.3K |
| 11:30 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 0.2K |
| 12:35 | 1,957.00 | 2,019.00 | 1,957.00 | 2,019.00 | 31.7K |
| 12:40 | 2,018.00 | 2,100.00 | 2,009.00 | 2,062.00 | 19.8K |
| 12:45 | 2,067.00 | 2,067.00 | 2,047.00 | 2,064.00 | 12.9K |
| 12:50 | 2,060.00 | 2,060.00 | 2,011.00 | 2,011.00 | 13.2K |
| 12:55 | 2,036.00 | 2,080.00 | 2,028.00 | 2,080.00 | 15.2K |
| 13:00 | 2,076.00 | 2,081.00 | 2,069.00 | 2,076.00 | 3.3K |
| 13:05 | 2,075.00 | 2,075.00 | 2,031.00 | 2,037.00 | 8.9K |
| 13:10 | 2,030.00 | 2,038.00 | 2,009.00 | 2,016.00 | 18.2K |
| 13:15 | 2,015.00 | 2,015.00 | 2,008.00 | 2,008.00 | 4.0K |
| 13:20 | 2,008.00 | 2,010.00 | 1,984.00 | 1,987.00 | 15.2K |
| 13:25 | 1,987.00 | 2,005.00 | 1,931.00 | 2,005.00 | 14.2K |
| 13:30 | 2,001.00 | 2,001.00 | 1,960.00 | 1,975.00 | 12.4K |
| 13:35 | 1,987.00 | 2,000.00 | 1,987.00 | 1,998.00 | 6.1K |
| 13:40 | 1,998.00 | 1,998.00 | 1,975.00 | 1,975.00 | 4.2K |
| 13:45 | 1,981.00 | 1,999.00 | 1,976.00 | 1,990.00 | 8.0K |
| 13:50 | 1,983.00 | 1,994.00 | 1,983.00 | 1,994.00 | 4.3K |
| 13:55 | 1,980.00 | 1,991.00 | 1,973.00 | 1,990.00 | 5.6K |
| 14:00 | 1,994.00 | 2,003.00 | 1,994.00 | 1,999.00 | 5.8K |
| 14:05 | 2,000.00 | 2,016.00 | 1,985.00 | 1,985.00 | 6.6K |
| 14:10 | 1,986.00 | 1,986.00 | 1,940.00 | 1,944.00 | 19.7K |
| 14:15 | 1,920.00 | 1,949.00 | 1,920.00 | 1,944.00 | 18.3K |
| 14:20 | 1,945.00 | 1,950.00 | 1,940.00 | 1,949.00 | 4.0K |
| 14:25 | 1,948.00 | 1,966.00 | 1,948.00 | 1,966.00 | 5.5K |
| 14:30 | 1,964.00 | 1,964.00 | 1,943.00 | 1,945.00 | 5.5K |
| 14:35 | 1,935.00 | 1,940.00 | 1,930.00 | 1,939.00 | 11.3K |
| 14:40 | 1,936.00 | 1,947.00 | 1,936.00 | 1,944.00 | 4.9K |
| 14:45 | 1,940.00 | 1,954.00 | 1,938.00 | 1,954.00 | 5.3K |
| 14:50 | 1,956.00 | 1,956.00 | 1,940.00 | 1,940.00 | 3.5K |
| 14:55 | 1,940.00 | 1,949.00 | 1,938.00 | 1,938.00 | 6.1K |
| 15:00 | 1,941.00 | 1,941.00 | 1,927.00 | 1,928.00 | 12.2K |
| 15:05 | 1,928.00 | 1,952.00 | 1,924.00 | 1,952.00 | 12.8K |
| 15:10 | 1,952.00 | 1,980.00 | 1,943.00 | 1,943.00 | 8.6K |
| 15:15 | 1,943.00 | 1,947.00 | 1,933.00 | 1,933.00 | 11.4K |
| 15:20 | 1,931.00 | 1,932.00 | 1,924.00 | 1,927.00 | 17.0K |
| 15:30 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 35.0K |