4,570.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,550.00 | 4,550.00 | 4,415.00 | 4,455.00 | 16.5K |
| 09:05 | 4,455.00 | 4,585.00 | 4,455.00 | 4,570.00 | 31.3K |
| 09:10 | 4,540.00 | 4,575.00 | 4,485.00 | 4,505.00 | 9.2K |
| 09:15 | 4,500.00 | 4,525.00 | 4,485.00 | 4,495.00 | 4.8K |
| 09:20 | 4,510.00 | 4,550.00 | 4,510.00 | 4,525.00 | 12.6K |
| 09:25 | 4,520.00 | 4,540.00 | 4,515.00 | 4,540.00 | 7.5K |
| 09:30 | 4,540.00 | 4,545.00 | 4,520.00 | 4,545.00 | 4.4K |
| 09:35 | 4,525.00 | 4,615.00 | 4,525.00 | 4,615.00 | 11.9K |
| 09:40 | 4,615.00 | 4,625.00 | 4,580.00 | 4,595.00 | 5.9K |
| 09:45 | 4,595.00 | 4,670.00 | 4,590.00 | 4,660.00 | 6.7K |
| 09:50 | 4,620.00 | 4,650.00 | 4,570.00 | 4,590.00 | 8.8K |
| 09:55 | 4,540.00 | 4,605.00 | 4,540.00 | 4,605.00 | 6.3K |
| 10:00 | 4,605.00 | 4,605.00 | 4,565.00 | 4,585.00 | 2.0K |
| 10:05 | 4,585.00 | 4,585.00 | 4,545.00 | 4,570.00 | 3.1K |
| 10:10 | 4,570.00 | 4,585.00 | 4,555.00 | 4,585.00 | 1.5K |
| 10:15 | 4,585.00 | 4,600.00 | 4,585.00 | 4,590.00 | 0.3K |
| 10:20 | 4,590.00 | 4,605.00 | 4,570.00 | 4,600.00 | 1.5K |
| 10:25 | 4,605.00 | 4,615.00 | 4,575.00 | 4,585.00 | 8.7K |
| 10:30 | 4,590.00 | 4,595.00 | 4,565.00 | 4,580.00 | 4.6K |
| 10:35 | 4,580.00 | 4,595.00 | 4,570.00 | 4,580.00 | 0.3K |
| 10:40 | 4,580.00 | 4,610.00 | 4,580.00 | 4,610.00 | 2.2K |
| 10:45 | 4,610.00 | 4,610.00 | 4,575.00 | 4,575.00 | 3.1K |
| 10:50 | 4,575.00 | 4,580.00 | 4,570.00 | 4,575.00 | 1.2K |
| 10:55 | 4,575.00 | 4,575.00 | 4,540.00 | 4,555.00 | 13.9K |
| 11:00 | 4,560.00 | 4,560.00 | 4,542.00 | 4,550.00 | 3.3K |
| 11:05 | 4,555.00 | 4,560.00 | 4,520.00 | 4,520.00 | 11.8K |
| 11:10 | 4,525.00 | 4,530.00 | 4,520.00 | 4,525.00 | 4.8K |
| 11:15 | 4,530.00 | 4,540.00 | 4,520.00 | 4,525.00 | 6.0K |
| 11:20 | 4,525.00 | 4,540.00 | 4,520.00 | 4,525.00 | 2.9K |
| 11:25 | 4,520.00 | 4,530.00 | 4,515.00 | 4,530.00 | 2.2K |
| 11:30 | 4,525.00 | 4,535.00 | 4,520.00 | 4,525.00 | 1.3K |
| 11:35 | 4,505.00 | 4,530.00 | 4,505.00 | 4,530.00 | 8.6K |
| 11:40 | 4,525.00 | 4,600.00 | 4,520.00 | 4,560.00 | 5.7K |
| 11:45 | 4,555.00 | 4,555.00 | 4,535.00 | 4,535.00 | 1.8K |
| 11:50 | 4,535.00 | 4,535.00 | 4,515.00 | 4,515.00 | 3.9K |
| 11:55 | 4,517.00 | 4,517.00 | 4,510.00 | 4,515.00 | 4.1K |
| 12:00 | 4,515.00 | 4,525.00 | 4,510.00 | 4,520.00 | 2.7K |
| 12:05 | 4,520.00 | 4,540.00 | 4,515.00 | 4,520.00 | 1.3K |
| 12:10 | 4,520.00 | 4,525.00 | 4,510.00 | 4,525.00 | 4.9K |
| 12:15 | 4,525.00 | 4,525.00 | 4,510.00 | 4,517.00 | 2.5K |
| 12:20 | 4,515.00 | 4,525.00 | 4,510.00 | 4,515.00 | 6.0K |
| 12:25 | 4,510.00 | 4,510.00 | 4,505.00 | 4,505.00 | 3.2K |
| 12:30 | 4,505.00 | 4,515.00 | 4,500.00 | 4,510.00 | 6.1K |
| 12:35 | 4,510.00 | 4,510.00 | 4,505.00 | 4,505.00 | 2.3K |
| 12:40 | 4,500.00 | 4,507.00 | 4,500.00 | 4,505.00 | 1.5K |
| 12:45 | 4,505.00 | 4,507.00 | 4,500.00 | 4,505.00 | 4.0K |
| 12:50 | 4,505.00 | 4,510.00 | 4,500.00 | 4,505.00 | 4.5K |
| 12:55 | 4,505.00 | 4,505.00 | 4,500.00 | 4,500.00 | 1.3K |
| 13:00 | 4,505.00 | 4,525.00 | 4,500.00 | 4,515.00 | 2.6K |
| 13:05 | 4,510.00 | 4,540.00 | 4,510.00 | 4,530.00 | 2.9K |
| 13:10 | 4,535.00 | 4,535.00 | 4,520.00 | 4,525.00 | 1.4K |
| 13:15 | 4,520.00 | 4,525.00 | 4,510.00 | 4,515.00 | 3.5K |
| 13:20 | 4,515.00 | 4,520.00 | 4,510.00 | 4,515.00 | 1.9K |
| 13:25 | 4,510.00 | 4,520.00 | 4,510.00 | 4,517.00 | 2.9K |
| 13:30 | 4,515.00 | 4,520.00 | 4,510.00 | 4,510.00 | 4.6K |
| 13:35 | 4,515.00 | 4,515.00 | 4,510.00 | 4,512.00 | 1.6K |
| 13:40 | 4,510.00 | 4,545.00 | 4,505.00 | 4,515.00 | 3.4K |
| 13:45 | 4,515.00 | 4,520.00 | 4,510.00 | 4,510.00 | 1.7K |
| 13:50 | 4,510.00 | 4,530.00 | 4,505.00 | 4,515.00 | 1.6K |
| 13:55 | 4,515.00 | 4,520.00 | 4,505.00 | 4,505.00 | 1.5K |
| 14:00 | 4,505.00 | 4,510.00 | 4,505.00 | 4,505.00 | 4.1K |
| 14:05 | 4,510.00 | 4,520.00 | 4,505.00 | 4,515.00 | 5.3K |
| 14:10 | 4,525.00 | 4,545.00 | 4,520.00 | 4,530.00 | 1.9K |
| 14:15 | 4,535.00 | 4,535.00 | 4,520.00 | 4,530.00 | 1.4K |
| 14:20 | 4,530.00 | 4,530.00 | 4,520.00 | 4,525.00 | 1.2K |
| 14:25 | 4,530.00 | 4,535.00 | 4,510.00 | 4,510.00 | 1.6K |
| 14:30 | 4,510.00 | 4,530.00 | 4,510.00 | 4,515.00 | 1.5K |
| 14:35 | 4,515.00 | 4,535.00 | 4,515.00 | 4,525.00 | 5.3K |
| 14:40 | 4,520.00 | 4,525.00 | 4,510.00 | 4,510.00 | 2.1K |
| 14:45 | 4,512.00 | 4,520.00 | 4,505.00 | 4,515.00 | 2.4K |
| 14:50 | 4,512.00 | 4,535.00 | 4,505.00 | 4,520.00 | 3.2K |
| 14:55 | 4,525.00 | 4,525.00 | 4,510.00 | 4,515.00 | 4.8K |
| 15:00 | 4,515.00 | 4,525.00 | 4,500.00 | 4,515.00 | 25.8K |
| 15:05 | 4,520.00 | 4,525.00 | 4,500.00 | 4,525.00 | 2.2K |
| 15:10 | 4,525.00 | 4,570.00 | 4,525.00 | 4,550.00 | 11.5K |
| 15:15 | 4,555.00 | 4,565.00 | 4,540.00 | 4,555.00 | 2.1K |
| 15:25 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 5.1K |