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 | 3,230.00 | 3,230.00 | 2,910.00 | 3,050.00 | 270.8K |
| 09:05 | 3,055.00 | 3,055.00 | 2,955.00 | 3,010.00 | 228.3K |
| 09:10 | 3,000.00 | 3,045.00 | 2,965.00 | 2,985.00 | 58.2K |
| 09:15 | 2,985.00 | 3,025.00 | 2,960.00 | 2,995.00 | 66.2K |
| 09:20 | 2,990.00 | 3,050.00 | 2,980.00 | 3,045.00 | 57.3K |
| 09:25 | 3,050.00 | 3,075.00 | 3,020.00 | 3,030.00 | 42.0K |
| 09:30 | 3,020.00 | 3,120.00 | 3,020.00 | 3,115.00 | 46.1K |
| 09:35 | 3,100.00 | 3,120.00 | 3,050.00 | 3,120.00 | 47.2K |
| 09:40 | 3,110.00 | 3,580.00 | 3,105.00 | 3,430.00 | 477.9K |
| 09:45 | 3,445.00 | 3,690.00 | 3,320.00 | 3,470.00 | 1,181.7K |
| 09:50 | 3,470.00 | 3,470.00 | 3,285.00 | 3,305.00 | 247.8K |
| 09:55 | 3,300.00 | 3,375.00 | 3,210.00 | 3,340.00 | 203.2K |
| 10:00 | 3,360.00 | 3,530.00 | 3,325.00 | 3,400.00 | 347.7K |
| 10:05 | 3,420.00 | 3,500.00 | 3,400.00 | 3,410.00 | 211.0K |
| 10:10 | 3,410.00 | 3,415.00 | 3,315.00 | 3,320.00 | 117.5K |
| 10:15 | 3,315.00 | 3,400.00 | 3,310.00 | 3,370.00 | 74.3K |
| 10:20 | 3,360.00 | 3,380.00 | 3,310.00 | 3,360.00 | 45.0K |
| 10:25 | 3,360.00 | 3,365.00 | 3,330.00 | 3,335.00 | 20.9K |
| 10:30 | 3,345.00 | 3,345.00 | 3,310.00 | 3,335.00 | 26.9K |
| 10:35 | 3,335.00 | 3,340.00 | 3,300.00 | 3,315.00 | 34.3K |
| 10:40 | 3,315.00 | 3,325.00 | 3,290.00 | 3,310.00 | 27.5K |
| 10:45 | 3,310.00 | 3,325.00 | 3,295.00 | 3,320.00 | 18.0K |
| 10:50 | 3,320.00 | 3,320.00 | 3,305.00 | 3,305.00 | 16.3K |
| 10:55 | 3,305.00 | 3,310.00 | 3,200.00 | 3,230.00 | 57.4K |
| 11:00 | 3,250.00 | 3,280.00 | 3,215.00 | 3,245.00 | 33.5K |
| 11:05 | 3,235.00 | 3,235.00 | 3,170.00 | 3,170.00 | 50.7K |
| 11:10 | 3,170.00 | 3,200.00 | 3,160.00 | 3,185.00 | 36.6K |
| 11:15 | 3,185.00 | 3,210.00 | 3,180.00 | 3,180.00 | 12.9K |
| 11:20 | 3,190.00 | 3,195.00 | 3,170.00 | 3,190.00 | 16.2K |
| 11:25 | 3,185.00 | 3,195.00 | 3,180.00 | 3,185.00 | 7.8K |
| 11:30 | 3,195.00 | 3,195.00 | 3,155.00 | 3,155.00 | 22.7K |
| 11:35 | 3,155.00 | 3,170.00 | 3,155.00 | 3,170.00 | 13.0K |
| 11:40 | 3,180.00 | 3,190.00 | 3,160.00 | 3,160.00 | 9.5K |
| 11:45 | 3,160.00 | 3,220.00 | 3,160.00 | 3,215.00 | 11.1K |
| 11:50 | 3,205.00 | 3,260.00 | 3,195.00 | 3,195.00 | 24.0K |
| 11:55 | 3,200.00 | 3,245.00 | 3,200.00 | 3,235.00 | 12.5K |
| 12:00 | 3,235.00 | 3,235.00 | 3,195.00 | 3,225.00 | 8.8K |
| 12:05 | 3,225.00 | 3,225.00 | 3,165.00 | 3,185.00 | 25.1K |
| 12:10 | 3,170.00 | 3,170.00 | 3,095.00 | 3,105.00 | 67.6K |
| 12:15 | 3,095.00 | 3,105.00 | 3,060.00 | 3,085.00 | 52.7K |
| 12:20 | 3,090.00 | 3,100.00 | 3,065.00 | 3,080.00 | 32.7K |
| 12:25 | 3,080.00 | 3,115.00 | 3,075.00 | 3,095.00 | 22.8K |
| 12:30 | 3,085.00 | 3,115.00 | 3,085.00 | 3,100.00 | 15.0K |
| 12:35 | 3,110.00 | 3,130.00 | 3,085.00 | 3,085.00 | 22.6K |
| 12:40 | 3,085.00 | 3,110.00 | 3,060.00 | 3,075.00 | 68.8K |
| 12:45 | 3,075.00 | 3,095.00 | 3,070.00 | 3,070.00 | 12.8K |
| 12:50 | 3,070.00 | 3,085.00 | 3,055.00 | 3,060.00 | 10.2K |
| 12:55 | 3,060.00 | 3,080.00 | 3,050.00 | 3,060.00 | 22.3K |
| 13:00 | 3,060.00 | 3,095.00 | 3,060.00 | 3,090.00 | 6.7K |
| 13:05 | 3,080.00 | 3,085.00 | 3,060.00 | 3,060.00 | 17.6K |
| 13:10 | 3,060.00 | 3,060.00 | 3,040.00 | 3,050.00 | 19.8K |
| 13:15 | 3,050.00 | 3,055.00 | 3,025.00 | 3,030.00 | 18.7K |
| 13:20 | 3,030.00 | 3,060.00 | 3,030.00 | 3,055.00 | 16.3K |
| 13:25 | 3,055.00 | 3,060.00 | 3,040.00 | 3,040.00 | 10.2K |
| 13:30 | 3,035.00 | 3,055.00 | 3,030.00 | 3,030.00 | 16.3K |
| 13:35 | 3,045.00 | 3,050.00 | 3,030.00 | 3,045.00 | 5.7K |
| 13:40 | 3,045.00 | 3,070.00 | 3,035.00 | 3,050.00 | 19.7K |
| 13:45 | 3,050.00 | 3,080.00 | 3,050.00 | 3,055.00 | 13.9K |
| 13:50 | 3,055.00 | 3,060.00 | 3,010.00 | 3,010.00 | 38.6K |
| 13:55 | 3,010.00 | 3,065.00 | 3,005.00 | 3,005.00 | 31.7K |
| 14:00 | 3,010.00 | 3,010.00 | 2,990.00 | 3,005.00 | 60.3K |
| 14:05 | 3,000.00 | 3,015.00 | 3,000.00 | 3,005.00 | 7.8K |
| 14:10 | 3,020.00 | 3,040.00 | 3,000.00 | 3,030.00 | 9.9K |
| 14:15 | 3,030.00 | 3,045.00 | 2,995.00 | 3,005.00 | 35.2K |
| 14:20 | 3,005.00 | 3,020.00 | 2,995.00 | 3,015.00 | 36.1K |
| 14:25 | 3,020.00 | 3,035.00 | 3,005.00 | 3,025.00 | 14.0K |
| 14:30 | 3,025.00 | 3,035.00 | 3,000.00 | 3,020.00 | 15.8K |
| 14:35 | 3,020.00 | 3,025.00 | 3,010.00 | 3,010.00 | 10.0K |
| 14:40 | 3,010.00 | 3,020.00 | 3,005.00 | 3,015.00 | 3.6K |
| 14:45 | 3,020.00 | 3,025.00 | 3,010.00 | 3,025.00 | 8.8K |
| 14:50 | 3,010.00 | 3,045.00 | 3,010.00 | 3,040.00 | 11.1K |
| 14:55 | 3,040.00 | 3,045.00 | 3,030.00 | 3,040.00 | 7.1K |
| 15:00 | 3,045.00 | 3,045.00 | 3,025.00 | 3,035.00 | 7.3K |
| 15:05 | 3,035.00 | 3,035.00 | 3,000.00 | 3,015.00 | 22.2K |
| 15:10 | 3,015.00 | 3,045.00 | 3,010.00 | 3,045.00 | 18.9K |
| 15:15 | 3,035.00 | 3,050.00 | 3,015.00 | 3,040.00 | 22.2K |
| 15:25 | 3,015.00 | 3,015.00 | 3,015.00 | 3,015.00 | 29.3K |