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 | 2,725.00 | 2,770.00 | 2,660.00 | 2,765.00 | 99.2K |
| 09:05 | 2,762.00 | 2,990.00 | 2,755.00 | 2,990.00 | 399.7K |
| 09:10 | 2,990.00 | 3,190.00 | 2,990.00 | 3,190.00 | 757.9K |
| 09:15 | 3,200.00 | 3,330.00 | 3,130.00 | 3,310.00 | 640.3K |
| 09:20 | 3,335.00 | 3,425.00 | 3,110.00 | 3,145.00 | 1,460.8K |
| 09:25 | 3,160.00 | 3,287.00 | 3,150.00 | 3,270.00 | 354.2K |
| 09:30 | 3,280.00 | 3,340.00 | 3,205.00 | 3,220.00 | 424.4K |
| 09:35 | 3,225.00 | 3,300.00 | 3,155.00 | 3,300.00 | 211.9K |
| 09:40 | 3,295.00 | 3,360.00 | 3,280.00 | 3,310.00 | 325.2K |
| 09:45 | 3,290.00 | 3,345.00 | 3,245.00 | 3,265.00 | 209.4K |
| 09:50 | 3,255.00 | 3,325.00 | 3,250.00 | 3,310.00 | 152.7K |
| 09:55 | 3,310.00 | 3,335.00 | 3,270.00 | 3,275.00 | 155.8K |
| 10:00 | 3,275.00 | 3,300.00 | 3,250.00 | 3,255.00 | 103.9K |
| 10:05 | 3,260.00 | 3,275.00 | 3,210.00 | 3,220.00 | 118.5K |
| 10:10 | 3,220.00 | 3,220.00 | 3,160.00 | 3,210.00 | 203.4K |
| 10:15 | 3,210.00 | 3,210.00 | 3,175.00 | 3,180.00 | 57.4K |
| 10:20 | 3,175.00 | 3,195.00 | 3,150.00 | 3,195.00 | 92.2K |
| 10:25 | 3,200.00 | 3,245.00 | 3,195.00 | 3,235.00 | 85.3K |
| 10:30 | 3,237.00 | 3,280.00 | 3,220.00 | 3,225.00 | 82.7K |
| 10:35 | 3,230.00 | 3,275.00 | 3,225.00 | 3,275.00 | 69.7K |
| 10:40 | 3,275.00 | 3,275.00 | 3,240.00 | 3,255.00 | 49.1K |
| 10:45 | 3,255.00 | 3,310.00 | 3,245.00 | 3,310.00 | 89.2K |
| 10:50 | 3,300.00 | 3,330.00 | 3,280.00 | 3,295.00 | 95.4K |
| 10:55 | 3,300.00 | 3,390.00 | 3,285.00 | 3,385.00 | 236.6K |
| 11:00 | 3,395.00 | 3,395.00 | 3,325.00 | 3,330.00 | 215.1K |
| 11:05 | 3,335.00 | 3,395.00 | 3,335.00 | 3,380.00 | 120.1K |
| 11:10 | 3,380.00 | 3,380.00 | 3,305.00 | 3,315.00 | 92.7K |
| 11:15 | 3,315.00 | 3,335.00 | 3,270.00 | 3,320.00 | 116.1K |
| 11:20 | 3,320.00 | 3,340.00 | 3,295.00 | 3,295.00 | 53.1K |
| 11:25 | 3,300.00 | 3,310.00 | 3,285.00 | 3,305.00 | 15.6K |
| 11:30 | 3,310.00 | 3,335.00 | 3,300.00 | 3,330.00 | 44.9K |
| 11:35 | 3,330.00 | 3,335.00 | 3,315.00 | 3,320.00 | 31.7K |
| 11:40 | 3,320.00 | 3,320.00 | 3,300.00 | 3,302.00 | 35.5K |
| 11:45 | 3,302.00 | 3,315.00 | 3,290.00 | 3,300.00 | 36.2K |
| 11:50 | 3,300.00 | 3,300.00 | 3,275.00 | 3,275.00 | 57.1K |
| 11:55 | 3,275.00 | 3,275.00 | 3,245.00 | 3,255.00 | 70.5K |
| 12:00 | 3,255.00 | 3,290.00 | 3,255.00 | 3,270.00 | 47.9K |
| 12:05 | 3,270.00 | 3,300.00 | 3,265.00 | 3,290.00 | 30.3K |
| 12:10 | 3,285.00 | 3,285.00 | 3,250.00 | 3,255.00 | 43.2K |
| 12:15 | 3,265.00 | 3,265.00 | 3,210.00 | 3,220.00 | 76.0K |
| 12:20 | 3,240.00 | 3,270.00 | 3,230.00 | 3,260.00 | 33.1K |
| 12:25 | 3,260.00 | 3,260.00 | 3,250.00 | 3,250.00 | 23.8K |
| 12:30 | 3,250.00 | 3,270.00 | 3,240.00 | 3,270.00 | 26.9K |
| 12:35 | 3,270.00 | 3,295.00 | 3,260.00 | 3,290.00 | 32.4K |
| 12:40 | 3,280.00 | 3,315.00 | 3,275.00 | 3,315.00 | 46.1K |
| 12:45 | 3,310.00 | 3,355.00 | 3,310.00 | 3,315.00 | 82.5K |
| 12:50 | 3,315.00 | 3,337.00 | 3,310.00 | 3,330.00 | 34.7K |
| 12:55 | 3,335.00 | 3,395.00 | 3,335.00 | 3,370.00 | 113.7K |
| 13:00 | 3,370.00 | 3,375.00 | 3,325.00 | 3,335.00 | 58.0K |
| 13:05 | 3,335.00 | 3,340.00 | 3,285.00 | 3,320.00 | 52.0K |
| 13:10 | 3,325.00 | 3,340.00 | 3,305.00 | 3,320.00 | 31.5K |
| 13:15 | 3,320.00 | 3,320.00 | 3,305.00 | 3,310.00 | 18.7K |
| 13:20 | 3,315.00 | 3,340.00 | 3,300.00 | 3,312.00 | 44.0K |
| 13:25 | 3,312.00 | 3,345.00 | 3,300.00 | 3,345.00 | 28.8K |
| 13:30 | 3,345.00 | 3,360.00 | 3,325.00 | 3,325.00 | 46.5K |
| 13:35 | 3,325.00 | 3,335.00 | 3,310.00 | 3,325.00 | 24.5K |
| 13:40 | 3,310.00 | 3,335.00 | 3,305.00 | 3,325.00 | 24.6K |
| 13:45 | 3,325.00 | 3,330.00 | 3,255.00 | 3,265.00 | 54.5K |
| 13:50 | 3,265.00 | 3,280.00 | 3,255.00 | 3,260.00 | 33.6K |
| 13:55 | 3,265.00 | 3,310.00 | 3,250.00 | 3,290.00 | 66.3K |
| 14:00 | 3,290.00 | 3,305.00 | 3,260.00 | 3,265.00 | 76.2K |
| 14:05 | 3,265.00 | 3,280.00 | 3,240.00 | 3,275.00 | 60.8K |
| 14:10 | 3,275.00 | 3,295.00 | 3,255.00 | 3,267.00 | 32.6K |
| 14:15 | 3,265.00 | 3,280.00 | 3,255.00 | 3,275.00 | 17.6K |
| 14:20 | 3,270.00 | 3,325.00 | 3,260.00 | 3,315.00 | 47.5K |
| 14:25 | 3,325.00 | 3,330.00 | 3,290.00 | 3,315.00 | 42.6K |
| 14:30 | 3,315.00 | 3,330.00 | 3,255.00 | 3,265.00 | 57.1K |
| 14:35 | 3,265.00 | 3,290.00 | 3,265.00 | 3,265.00 | 32.7K |
| 14:40 | 3,275.00 | 3,325.00 | 3,255.00 | 3,260.00 | 66.8K |
| 14:45 | 3,255.00 | 3,260.00 | 3,120.00 | 3,135.00 | 130.7K |
| 14:50 | 3,125.00 | 3,130.00 | 3,025.00 | 3,050.00 | 178.8K |
| 14:55 | 3,045.00 | 3,110.00 | 3,030.00 | 3,095.00 | 87.1K |
| 15:00 | 3,095.00 | 3,105.00 | 2,975.00 | 2,975.00 | 107.9K |
| 15:05 | 3,020.00 | 3,090.00 | 2,980.00 | 3,055.00 | 72.4K |
| 15:10 | 3,075.00 | 3,135.00 | 3,060.00 | 3,120.00 | 69.2K |
| 15:15 | 3,120.00 | 3,220.00 | 3,090.00 | 3,175.00 | 96.5K |
| 15:25 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 59.7K |