3,293.00
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 | 3,019.00 | 3,023.00 | 3,011.00 | 3,020.00 | 25.0K |
| 09:05 | 3,017.00 | 3,024.00 | 3,016.00 | 3,023.00 | 6.7K |
| 09:10 | 3,022.00 | 3,025.00 | 3,018.00 | 3,018.00 | 4.7K |
| 09:15 | 3,019.00 | 3,021.00 | 3,016.00 | 3,019.00 | 4.6K |
| 09:20 | 3,019.00 | 3,019.00 | 3,012.00 | 3,015.00 | 11.6K |
| 09:25 | 3,015.00 | 3,015.00 | 3,010.00 | 3,013.00 | 3.8K |
| 09:30 | 3,015.00 | 3,020.00 | 3,015.00 | 3,015.00 | 9.7K |
| 09:35 | 3,013.00 | 3,017.00 | 3,012.00 | 3,017.00 | 1.7K |
| 09:40 | 3,018.00 | 3,024.00 | 3,018.00 | 3,022.00 | 5.5K |
| 09:45 | 3,022.00 | 3,023.00 | 3,021.00 | 3,022.00 | 10.8K |
| 09:50 | 3,023.00 | 3,027.00 | 3,023.00 | 3,027.00 | 2.0K |
| 09:55 | 3,028.00 | 3,031.00 | 3,028.00 | 3,030.00 | 11.4K |
| 10:00 | 3,033.00 | 3,033.00 | 3,030.00 | 3,032.00 | 3.9K |
| 10:05 | 3,030.00 | 3,030.00 | 3,027.00 | 3,027.00 | 7.2K |
| 10:10 | 3,027.00 | 3,028.00 | 3,026.00 | 3,028.00 | 2.3K |
| 10:15 | 3,027.00 | 3,030.00 | 3,027.00 | 3,030.00 | 2.4K |
| 10:20 | 3,030.00 | 3,030.00 | 3,027.00 | 3,029.00 | 3.0K |
| 10:25 | 3,028.00 | 3,030.00 | 3,027.00 | 3,029.00 | 3.0K |
| 10:30 | 3,027.00 | 3,029.00 | 3,027.00 | 3,028.00 | 4.2K |
| 10:35 | 3,025.00 | 3,025.00 | 3,018.00 | 3,018.00 | 3.3K |
| 10:40 | 3,019.00 | 3,023.00 | 3,019.00 | 3,021.00 | 2.5K |
| 10:45 | 3,021.00 | 3,021.00 | 3,020.00 | 3,021.00 | 3.6K |
| 10:50 | 3,021.00 | 3,021.00 | 3,018.00 | 3,018.00 | 3.1K |
| 10:55 | 3,018.00 | 3,020.00 | 3,017.00 | 3,018.00 | 2.7K |
| 11:00 | 3,018.00 | 3,020.00 | 3,015.00 | 3,020.00 | 2.9K |
| 11:05 | 3,019.00 | 3,019.00 | 3,017.00 | 3,017.00 | 2.0K |
| 11:10 | 3,018.00 | 3,019.00 | 3,018.00 | 3,019.00 | 1.4K |
| 11:15 | 3,020.00 | 3,022.00 | 3,019.00 | 3,021.00 | 3.3K |
| 11:20 | 3,022.00 | 3,026.00 | 3,022.00 | 3,023.00 | 8.8K |
| 11:25 | 3,023.00 | 3,025.00 | 3,022.00 | 3,022.00 | 3.6K |
| 11:30 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 0.4K |
| 12:30 | 3,022.00 | 3,024.00 | 3,021.00 | 3,021.00 | 11.1K |
| 12:35 | 3,023.00 | 3,023.00 | 3,021.00 | 3,022.00 | 4.3K |
| 12:40 | 3,024.00 | 3,026.00 | 3,021.00 | 3,026.00 | 5.1K |
| 12:45 | 3,024.00 | 3,025.00 | 3,023.00 | 3,025.00 | 2.5K |
| 12:50 | 3,024.00 | 3,026.00 | 3,024.00 | 3,026.00 | 2.0K |
| 12:55 | 3,025.00 | 3,027.00 | 3,024.00 | 3,026.00 | 4.1K |
| 13:00 | 3,025.00 | 3,029.00 | 3,025.00 | 3,027.00 | 3.5K |
| 13:05 | 3,029.00 | 3,035.00 | 3,028.00 | 3,031.00 | 10.8K |
| 13:10 | 3,032.00 | 3,032.00 | 3,030.00 | 3,032.00 | 2.5K |
| 13:15 | 3,031.00 | 3,035.00 | 3,031.00 | 3,035.00 | 2.8K |
| 13:20 | 3,036.00 | 3,037.00 | 3,034.00 | 3,034.00 | 5.1K |
| 13:25 | 3,034.00 | 3,034.00 | 3,033.00 | 3,033.00 | 1.5K |
| 13:30 | 3,034.00 | 3,036.00 | 3,034.00 | 3,036.00 | 2.6K |
| 13:35 | 3,035.00 | 3,036.00 | 3,034.00 | 3,034.00 | 1.0K |
| 13:40 | 3,036.00 | 3,036.00 | 3,033.00 | 3,033.00 | 4.8K |
| 13:45 | 3,032.00 | 3,032.00 | 3,031.00 | 3,031.00 | 1.6K |
| 13:50 | 3,031.00 | 3,032.00 | 3,031.00 | 3,032.00 | 2.1K |
| 13:55 | 3,033.00 | 3,034.00 | 3,033.00 | 3,033.00 | 2.8K |
| 14:00 | 3,034.00 | 3,034.00 | 3,033.00 | 3,033.00 | 1.8K |
| 14:05 | 3,034.00 | 3,038.00 | 3,034.00 | 3,038.00 | 5.3K |
| 14:10 | 3,039.00 | 3,042.00 | 3,038.00 | 3,040.00 | 6.3K |
| 14:15 | 3,040.00 | 3,052.00 | 3,040.00 | 3,050.00 | 13.7K |
| 14:20 | 3,049.00 | 3,049.00 | 3,045.00 | 3,045.00 | 4.3K |
| 14:25 | 3,045.00 | 3,047.00 | 3,044.00 | 3,044.00 | 3.6K |
| 14:30 | 3,045.00 | 3,048.00 | 3,045.00 | 3,048.00 | 1.5K |
| 14:35 | 3,042.00 | 3,047.00 | 3,042.00 | 3,047.00 | 9.2K |
| 14:40 | 3,046.00 | 3,047.00 | 3,045.00 | 3,045.00 | 3.9K |
| 14:45 | 3,045.00 | 3,049.00 | 3,045.00 | 3,049.00 | 5.1K |
| 14:50 | 3,050.00 | 3,050.00 | 3,043.00 | 3,043.00 | 5.3K |
| 14:55 | 3,044.00 | 3,047.00 | 3,044.00 | 3,047.00 | 1.8K |
| 15:00 | 3,045.00 | 3,047.00 | 3,045.00 | 3,046.00 | 2.7K |
| 15:05 | 3,047.00 | 3,047.00 | 3,042.00 | 3,042.00 | 5.8K |
| 15:10 | 3,041.00 | 3,043.00 | 3,039.00 | 3,043.00 | 6.1K |
| 15:15 | 3,043.00 | 3,044.00 | 3,039.00 | 3,039.00 | 6.0K |
| 15:20 | 3,040.00 | 3,041.00 | 3,036.00 | 3,037.00 | 7.2K |
| 15:30 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 98.6K |