1,595.00
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 | 3,585.00 | 3,710.00 | 3,445.00 | 3,610.00 | 2,089.4K |
| 09:05 | 3,590.00 | 3,915.00 | 3,590.00 | 3,915.00 | 1,712.4K |
| 09:10 | 3,960.00 | 4,070.00 | 3,925.00 | 4,035.00 | 1,249.1K |
| 09:15 | 4,035.00 | 4,035.00 | 3,825.00 | 3,940.00 | 782.7K |
| 09:20 | 3,950.00 | 3,975.00 | 3,860.00 | 3,925.00 | 395.9K |
| 09:25 | 3,920.00 | 4,015.00 | 3,920.00 | 3,975.00 | 366.9K |
| 09:30 | 3,970.00 | 3,970.00 | 3,755.00 | 3,780.00 | 580.4K |
| 09:35 | 3,785.00 | 3,835.00 | 3,740.00 | 3,785.00 | 342.5K |
| 09:40 | 3,795.00 | 3,810.00 | 3,750.00 | 3,780.00 | 222.4K |
| 09:45 | 3,785.00 | 3,840.00 | 3,770.00 | 3,825.00 | 206.2K |
| 09:50 | 3,825.00 | 3,825.00 | 3,755.00 | 3,760.00 | 144.8K |
| 09:55 | 3,750.00 | 3,755.00 | 3,655.00 | 3,695.00 | 333.6K |
| 10:00 | 3,695.00 | 3,770.00 | 3,695.00 | 3,765.00 | 167.1K |
| 10:05 | 3,765.00 | 3,775.00 | 3,695.00 | 3,695.00 | 135.2K |
| 10:10 | 3,695.00 | 3,740.00 | 3,685.00 | 3,700.00 | 59.5K |
| 10:15 | 3,705.00 | 3,755.00 | 3,700.00 | 3,750.00 | 62.1K |
| 10:20 | 3,750.00 | 3,770.00 | 3,720.00 | 3,765.00 | 83.5K |
| 10:25 | 3,760.00 | 3,780.00 | 3,740.00 | 3,770.00 | 104.6K |
| 10:30 | 3,760.00 | 3,760.00 | 3,605.00 | 3,605.00 | 241.1K |
| 10:35 | 3,600.00 | 3,630.00 | 3,552.00 | 3,580.00 | 222.0K |
| 10:40 | 3,580.00 | 3,615.00 | 3,565.00 | 3,610.00 | 101.8K |
| 10:45 | 3,605.00 | 3,680.00 | 3,600.00 | 3,650.00 | 118.3K |
| 10:50 | 3,650.00 | 3,685.00 | 3,650.00 | 3,650.00 | 80.9K |
| 10:55 | 3,660.00 | 3,660.00 | 3,580.00 | 3,620.00 | 94.5K |
| 11:00 | 3,630.00 | 3,645.00 | 3,605.00 | 3,620.00 | 47.8K |
| 11:05 | 3,620.00 | 3,650.00 | 3,615.00 | 3,650.00 | 26.1K |
| 11:10 | 3,655.00 | 3,655.00 | 3,590.00 | 3,595.00 | 75.6K |
| 11:15 | 3,595.00 | 3,620.00 | 3,585.00 | 3,585.00 | 33.2K |
| 11:20 | 3,580.00 | 3,615.00 | 3,580.00 | 3,600.00 | 23.1K |
| 11:25 | 3,600.00 | 3,605.00 | 3,585.00 | 3,600.00 | 26.1K |
| 11:30 | 3,595.00 | 3,650.00 | 3,585.00 | 3,650.00 | 60.7K |
| 11:35 | 3,645.00 | 3,670.00 | 3,645.00 | 3,665.00 | 59.1K |
| 11:40 | 3,665.00 | 3,700.00 | 3,665.00 | 3,700.00 | 73.5K |
| 11:45 | 3,710.00 | 3,710.00 | 3,615.00 | 3,640.00 | 76.8K |
| 11:50 | 3,640.00 | 3,660.00 | 3,630.00 | 3,645.00 | 13.0K |
| 11:55 | 3,645.00 | 3,650.00 | 3,585.00 | 3,600.00 | 42.4K |
| 12:00 | 3,600.00 | 3,610.00 | 3,580.00 | 3,605.00 | 33.1K |
| 12:05 | 3,605.00 | 3,615.00 | 3,600.00 | 3,600.00 | 13.6K |
| 12:10 | 3,600.00 | 3,605.00 | 3,575.00 | 3,590.00 | 22.0K |
| 12:15 | 3,580.00 | 3,590.00 | 3,575.00 | 3,580.00 | 16.4K |
| 12:20 | 3,585.00 | 3,610.00 | 3,575.00 | 3,600.00 | 26.0K |
| 12:25 | 3,595.00 | 3,610.00 | 3,580.00 | 3,580.00 | 30.3K |
| 12:30 | 3,580.00 | 3,585.00 | 3,520.00 | 3,525.00 | 98.9K |
| 12:35 | 3,525.00 | 3,530.00 | 3,480.00 | 3,520.00 | 84.0K |
| 12:40 | 3,520.00 | 3,545.00 | 3,515.00 | 3,540.00 | 33.8K |
| 12:45 | 3,545.00 | 3,560.00 | 3,530.00 | 3,540.00 | 30.8K |
| 12:50 | 3,540.00 | 3,540.00 | 3,460.00 | 3,465.00 | 68.2K |
| 12:55 | 3,470.00 | 3,470.00 | 3,410.00 | 3,415.00 | 136.6K |
| 13:00 | 3,415.00 | 3,465.00 | 3,415.00 | 3,430.00 | 44.9K |
| 13:05 | 3,430.00 | 3,430.00 | 3,370.00 | 3,385.00 | 69.1K |
| 13:10 | 3,380.00 | 3,415.00 | 3,380.00 | 3,415.00 | 29.3K |
| 13:15 | 3,415.00 | 3,455.00 | 3,415.00 | 3,440.00 | 35.4K |
| 13:20 | 3,455.00 | 3,465.00 | 3,435.00 | 3,450.00 | 27.1K |
| 13:25 | 3,450.00 | 3,450.00 | 3,395.00 | 3,425.00 | 44.2K |
| 13:30 | 3,425.00 | 3,430.00 | 3,400.00 | 3,400.00 | 14.5K |
| 13:35 | 3,400.00 | 3,405.00 | 3,380.00 | 3,400.00 | 29.8K |
| 13:40 | 3,390.00 | 3,435.00 | 3,390.00 | 3,400.00 | 29.9K |
| 13:45 | 3,400.00 | 3,400.00 | 3,350.00 | 3,365.00 | 47.1K |
| 13:50 | 3,360.00 | 3,365.00 | 3,335.00 | 3,340.00 | 33.9K |
| 13:55 | 3,340.00 | 3,350.00 | 3,340.00 | 3,345.00 | 18.7K |
| 14:00 | 3,345.00 | 3,345.00 | 3,310.00 | 3,310.00 | 64.1K |
| 14:05 | 3,310.00 | 3,330.00 | 3,310.00 | 3,315.00 | 34.1K |
| 14:10 | 3,310.00 | 3,320.00 | 3,290.00 | 3,290.00 | 57.1K |
| 14:15 | 3,295.00 | 3,295.00 | 3,255.00 | 3,270.00 | 73.6K |
| 14:20 | 3,260.00 | 3,290.00 | 3,245.00 | 3,245.00 | 108.7K |
| 14:25 | 3,240.00 | 3,260.00 | 3,230.00 | 3,245.00 | 70.5K |
| 14:30 | 3,245.00 | 3,290.00 | 3,215.00 | 3,275.00 | 82.7K |
| 14:35 | 3,280.00 | 3,305.00 | 3,235.00 | 3,235.00 | 48.0K |
| 14:40 | 3,245.00 | 3,265.00 | 3,205.00 | 3,210.00 | 54.7K |
| 14:45 | 3,210.00 | 3,235.00 | 3,200.00 | 3,205.00 | 37.5K |
| 14:50 | 3,205.00 | 3,205.00 | 3,175.00 | 3,175.00 | 83.9K |
| 14:55 | 3,175.00 | 3,195.00 | 3,165.00 | 3,175.00 | 60.5K |
| 15:00 | 3,175.00 | 3,205.00 | 3,175.00 | 3,200.00 | 14.4K |
| 15:05 | 3,200.00 | 3,205.00 | 3,165.00 | 3,165.00 | 28.2K |
| 15:10 | 3,165.00 | 3,205.00 | 3,160.00 | 3,205.00 | 38.9K |
| 15:15 | 3,200.00 | 3,215.00 | 3,190.00 | 3,215.00 | 46.2K |
| 15:25 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 97.7K |