3,890.00
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 | 3,925.00 | 3,955.00 | 3,925.00 | 3,945.00 | 4.3K |
| 09:05 | 3,945.00 | 3,955.00 | 3,940.00 | 3,950.00 | 6.0K |
| 09:10 | 3,950.00 | 3,955.00 | 3,940.00 | 3,950.00 | 8.1K |
| 09:15 | 3,960.00 | 3,965.00 | 3,950.00 | 3,960.00 | 8.1K |
| 09:20 | 3,945.00 | 3,960.00 | 3,945.00 | 3,960.00 | 4.7K |
| 09:25 | 3,965.00 | 3,970.00 | 3,955.00 | 3,960.00 | 9.7K |
| 09:30 | 3,960.00 | 3,970.00 | 3,955.00 | 3,965.00 | 5.2K |
| 09:35 | 3,965.00 | 3,965.00 | 3,955.00 | 3,960.00 | 2.4K |
| 09:40 | 3,960.00 | 3,970.00 | 3,945.00 | 3,965.00 | 5.9K |
| 09:45 | 3,975.00 | 4,000.00 | 3,975.00 | 3,995.00 | 31.2K |
| 09:50 | 3,990.00 | 4,000.00 | 3,985.00 | 3,985.00 | 25.0K |
| 09:55 | 3,985.00 | 3,995.00 | 3,980.00 | 3,990.00 | 8.6K |
| 10:00 | 3,985.00 | 4,000.00 | 3,985.00 | 3,995.00 | 31.9K |
| 10:05 | 3,980.00 | 3,990.00 | 3,975.00 | 3,980.00 | 11.3K |
| 10:10 | 3,980.00 | 4,000.00 | 3,975.00 | 3,980.00 | 27.7K |
| 10:15 | 3,975.00 | 3,985.00 | 3,960.00 | 3,975.00 | 13.5K |
| 10:20 | 3,970.00 | 3,980.00 | 3,970.00 | 3,970.00 | 1.1K |
| 10:25 | 3,980.00 | 3,980.00 | 3,970.00 | 3,975.00 | 2.1K |
| 10:30 | 3,975.00 | 3,975.00 | 3,950.00 | 3,955.00 | 41.7K |
| 10:35 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 1.8K |
| 10:40 | 3,970.00 | 3,970.00 | 3,955.00 | 3,960.00 | 1.4K |
| 10:45 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 2.6K |
| 10:50 | 3,965.00 | 3,970.00 | 3,965.00 | 3,965.00 | 1.6K |
| 10:55 | 3,970.00 | 3,970.00 | 3,960.00 | 3,965.00 | 2.8K |
| 11:00 | 3,965.00 | 3,965.00 | 3,960.00 | 3,965.00 | 1.7K |
| 11:05 | 3,960.00 | 3,970.00 | 3,960.00 | 3,965.00 | 2.0K |
| 11:10 | 3,970.00 | 3,970.00 | 3,960.00 | 3,965.00 | 2.6K |
| 11:15 | 3,965.00 | 3,965.00 | 3,955.00 | 3,965.00 | 4.2K |
| 11:20 | 3,965.00 | 3,965.00 | 3,950.00 | 3,955.00 | 7.4K |
| 11:25 | 3,950.00 | 3,965.00 | 3,945.00 | 3,965.00 | 2.3K |
| 11:30 | 3,955.00 | 3,960.00 | 3,955.00 | 3,960.00 | 0.1K |
| 11:35 | 3,955.00 | 3,965.00 | 3,955.00 | 3,960.00 | 0.4K |
| 11:40 | 3,965.00 | 3,965.00 | 3,955.00 | 3,955.00 | 1.0K |
| 11:45 | 3,965.00 | 3,965.00 | 3,955.00 | 3,960.00 | 0.0K |
| 11:50 | 3,965.00 | 3,965.00 | 3,960.00 | 3,965.00 | 1.3K |
| 11:55 | 3,955.00 | 3,965.00 | 3,955.00 | 3,955.00 | 0.0K |
| 12:00 | 3,960.00 | 3,960.00 | 3,955.00 | 3,960.00 | 0.2K |
| 12:05 | 3,960.00 | 3,970.00 | 3,955.00 | 3,970.00 | 4.8K |
| 12:10 | 3,970.00 | 3,970.00 | 3,955.00 | 3,965.00 | 0.8K |
| 12:15 | 3,965.00 | 3,970.00 | 3,960.00 | 3,965.00 | 1.2K |
| 12:20 | 3,965.00 | 3,980.00 | 3,965.00 | 3,975.00 | 3.8K |
| 12:25 | 3,970.00 | 3,980.00 | 3,965.00 | 3,975.00 | 1.3K |
| 12:30 | 3,970.00 | 3,975.00 | 3,965.00 | 3,965.00 | 2.1K |
| 12:35 | 3,965.00 | 3,975.00 | 3,965.00 | 3,965.00 | 1.5K |
| 12:40 | 3,975.00 | 3,975.00 | 3,965.00 | 3,975.00 | 2.8K |
| 12:45 | 3,965.00 | 3,965.00 | 3,950.00 | 3,955.00 | 11.6K |
| 12:50 | 3,955.00 | 3,965.00 | 3,955.00 | 3,960.00 | 1.7K |
| 12:55 | 3,960.00 | 3,965.00 | 3,955.00 | 3,960.00 | 6.4K |
| 13:00 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 5.3K |
| 13:05 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.6K |
| 13:10 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 2.8K |
| 13:15 | 3,950.00 | 3,950.00 | 3,945.00 | 3,945.00 | 4.4K |
| 13:20 | 3,945.00 | 3,950.00 | 3,945.00 | 3,945.00 | 3.1K |
| 13:25 | 3,950.00 | 3,950.00 | 3,945.00 | 3,945.00 | 1.4K |
| 13:30 | 3,950.00 | 3,955.00 | 3,945.00 | 3,955.00 | 0.2K |
| 13:35 | 3,955.00 | 3,955.00 | 3,945.00 | 3,945.00 | 5.3K |
| 13:40 | 3,945.00 | 3,970.00 | 3,945.00 | 3,960.00 | 3.6K |
| 13:45 | 3,965.00 | 3,985.00 | 3,960.00 | 3,965.00 | 36.1K |
| 13:50 | 3,960.00 | 3,975.00 | 3,945.00 | 3,965.00 | 18.5K |
| 13:55 | 3,965.00 | 3,975.00 | 3,960.00 | 3,970.00 | 9.6K |
| 14:00 | 3,975.00 | 3,975.00 | 3,955.00 | 3,960.00 | 9.1K |
| 14:05 | 3,965.00 | 3,970.00 | 3,955.00 | 3,955.00 | 12.8K |
| 14:10 | 3,945.00 | 3,965.00 | 3,945.00 | 3,950.00 | 3.9K |
| 14:15 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 4.6K |
| 14:20 | 3,960.00 | 3,962.00 | 3,955.00 | 3,962.00 | 0.6K |
| 14:25 | 3,955.00 | 3,955.00 | 3,930.00 | 3,945.00 | 56.9K |
| 14:30 | 3,940.00 | 3,955.00 | 3,940.00 | 3,945.00 | 5.3K |
| 14:35 | 3,945.00 | 3,950.00 | 3,940.00 | 3,950.00 | 3.4K |
| 14:40 | 3,945.00 | 3,955.00 | 3,945.00 | 3,955.00 | 1.5K |
| 14:45 | 3,955.00 | 3,955.00 | 3,940.00 | 3,950.00 | 2.1K |
| 14:50 | 3,950.00 | 3,950.00 | 3,940.00 | 3,945.00 | 4.6K |
| 14:55 | 3,940.00 | 3,945.00 | 3,935.00 | 3,940.00 | 5.2K |
| 15:00 | 3,945.00 | 3,950.00 | 3,940.00 | 3,945.00 | 3.0K |
| 15:05 | 3,945.00 | 3,945.00 | 3,940.00 | 3,945.00 | 1.7K |
| 15:10 | 3,945.00 | 3,950.00 | 3,940.00 | 3,945.00 | 4.4K |
| 15:15 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 5.2K |
| 15:25 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3.9K |