3,265.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,400.00 | 3,400.00 | 3,381.00 | 3,397.00 | 60.9K |
| 09:05 | 3,397.00 | 3,407.00 | 3,392.00 | 3,407.00 | 15.1K |
| 09:10 | 3,407.00 | 3,408.00 | 3,397.00 | 3,405.00 | 6.9K |
| 09:15 | 3,405.00 | 3,406.00 | 3,395.00 | 3,401.00 | 7.2K |
| 09:20 | 3,402.00 | 3,406.00 | 3,400.00 | 3,404.00 | 6.7K |
| 09:25 | 3,403.00 | 3,406.00 | 3,398.00 | 3,399.00 | 3.8K |
| 09:30 | 3,403.00 | 3,403.00 | 3,393.00 | 3,398.00 | 5.3K |
| 09:35 | 3,399.00 | 3,400.00 | 3,389.00 | 3,389.00 | 3.7K |
| 09:40 | 3,391.00 | 3,392.00 | 3,385.00 | 3,386.00 | 2.7K |
| 09:45 | 3,385.00 | 3,385.00 | 3,376.00 | 3,378.00 | 3.0K |
| 09:50 | 3,376.00 | 3,376.00 | 3,367.00 | 3,372.00 | 3.7K |
| 09:55 | 3,372.00 | 3,379.00 | 3,372.00 | 3,379.00 | 4.5K |
| 10:00 | 3,379.00 | 3,384.00 | 3,379.00 | 3,384.00 | 1.2K |
| 10:05 | 3,383.00 | 3,386.00 | 3,381.00 | 3,386.00 | 1.2K |
| 10:10 | 3,385.00 | 3,387.00 | 3,385.00 | 3,385.00 | 1.8K |
| 10:15 | 3,385.00 | 3,389.00 | 3,385.00 | 3,389.00 | 1.4K |
| 10:20 | 3,386.00 | 3,386.00 | 3,379.00 | 3,380.00 | 4.9K |
| 10:25 | 3,379.00 | 3,379.00 | 3,377.00 | 3,378.00 | 2.0K |
| 10:30 | 3,379.00 | 3,380.00 | 3,377.00 | 3,380.00 | 2.4K |
| 10:35 | 3,380.00 | 3,380.00 | 3,378.00 | 3,379.00 | 1.0K |
| 10:40 | 3,377.00 | 3,382.00 | 3,377.00 | 3,382.00 | 3.1K |
| 10:45 | 3,382.00 | 3,383.00 | 3,382.00 | 3,383.00 | 0.9K |
| 10:50 | 3,383.00 | 3,383.00 | 3,382.00 | 3,383.00 | 1.3K |
| 10:55 | 3,382.00 | 3,382.00 | 3,381.00 | 3,381.00 | 1.6K |
| 11:00 | 3,378.00 | 3,379.00 | 3,367.00 | 3,367.00 | 5.3K |
| 11:05 | 3,365.00 | 3,366.00 | 3,362.00 | 3,362.00 | 2.6K |
| 11:10 | 3,364.00 | 3,364.00 | 3,360.00 | 3,360.00 | 0.8K |
| 11:15 | 3,360.00 | 3,363.00 | 3,359.00 | 3,363.00 | 1.7K |
| 11:20 | 3,362.00 | 3,369.00 | 3,362.00 | 3,369.00 | 2.1K |
| 11:25 | 3,370.00 | 3,372.00 | 3,366.00 | 3,366.00 | 4.5K |
| 11:30 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 0.4K |
| 12:30 | 3,375.00 | 3,377.00 | 3,366.00 | 3,370.00 | 28.3K |
| 12:35 | 3,369.00 | 3,371.00 | 3,364.00 | 3,364.00 | 6.2K |
| 12:40 | 3,362.00 | 3,362.00 | 3,357.00 | 3,359.00 | 3.8K |
| 12:45 | 3,361.00 | 3,370.00 | 3,360.00 | 3,370.00 | 4.5K |
| 12:50 | 3,369.00 | 3,372.00 | 3,365.00 | 3,365.00 | 3.2K |
| 12:55 | 3,361.00 | 3,363.00 | 3,360.00 | 3,360.00 | 3.0K |
| 13:00 | 3,360.00 | 3,360.00 | 3,351.00 | 3,353.00 | 3.8K |
| 13:05 | 3,351.00 | 3,352.00 | 3,345.00 | 3,345.00 | 4.5K |
| 13:10 | 3,344.00 | 3,345.00 | 3,341.00 | 3,341.00 | 2.2K |
| 13:15 | 3,341.00 | 3,348.00 | 3,335.00 | 3,335.00 | 4.4K |
| 13:20 | 3,335.00 | 3,339.00 | 3,333.00 | 3,335.00 | 2.4K |
| 13:25 | 3,334.00 | 3,339.00 | 3,330.00 | 3,333.00 | 3.7K |
| 13:30 | 3,331.00 | 3,340.00 | 3,331.00 | 3,337.00 | 4.1K |
| 13:35 | 3,341.00 | 3,341.00 | 3,334.00 | 3,334.00 | 1.6K |
| 13:40 | 3,335.00 | 3,338.00 | 3,335.00 | 3,337.00 | 3.7K |
| 13:45 | 3,338.00 | 3,347.00 | 3,338.00 | 3,347.00 | 0.8K |
| 13:50 | 3,347.00 | 3,347.00 | 3,344.00 | 3,345.00 | 2.5K |
| 13:55 | 3,345.00 | 3,352.00 | 3,345.00 | 3,352.00 | 2.3K |
| 14:00 | 3,352.00 | 3,353.00 | 3,351.00 | 3,353.00 | 1.0K |
| 14:05 | 3,354.00 | 3,358.00 | 3,352.00 | 3,355.00 | 2.9K |
| 14:10 | 3,354.00 | 3,355.00 | 3,352.00 | 3,352.00 | 2.3K |
| 14:15 | 3,351.00 | 3,354.00 | 3,349.00 | 3,349.00 | 4.6K |
| 14:20 | 3,347.00 | 3,351.00 | 3,347.00 | 3,351.00 | 2.3K |
| 14:25 | 3,350.00 | 3,350.00 | 3,349.00 | 3,349.00 | 1.8K |
| 14:30 | 3,347.00 | 3,348.00 | 3,346.00 | 3,346.00 | 2.4K |
| 14:35 | 3,344.00 | 3,349.00 | 3,341.00 | 3,349.00 | 1.6K |
| 14:40 | 3,350.00 | 3,350.00 | 3,343.00 | 3,343.00 | 2.3K |
| 14:45 | 3,345.00 | 3,345.00 | 3,342.00 | 3,343.00 | 1.6K |
| 14:50 | 3,341.00 | 3,348.00 | 3,341.00 | 3,348.00 | 2.1K |
| 14:55 | 3,348.00 | 3,349.00 | 3,342.00 | 3,342.00 | 4.9K |
| 15:00 | 3,343.00 | 3,348.00 | 3,342.00 | 3,347.00 | 6.4K |
| 15:05 | 3,348.00 | 3,351.00 | 3,347.00 | 3,351.00 | 4.8K |
| 15:10 | 3,353.00 | 3,353.00 | 3,351.00 | 3,352.00 | 4.0K |
| 15:15 | 3,353.00 | 3,355.00 | 3,351.00 | 3,352.00 | 9.3K |
| 15:20 | 3,352.00 | 3,352.00 | 3,341.00 | 3,341.00 | 10.3K |
| 15:30 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 409.0K |