4,005.00
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 | 3,970.00 | 4,000.00 | 3,945.00 | 3,980.00 | 2.2K |
| 09:05 | 4,030.00 | 4,070.00 | 4,025.00 | 4,065.00 | 0.8K |
| 09:10 | 4,070.00 | 4,085.00 | 4,050.00 | 4,050.00 | 1.9K |
| 09:15 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 0.1K |
| 09:20 | 4,035.00 | 4,040.00 | 4,035.00 | 4,035.00 | 0.1K |
| 09:25 | 4,045.00 | 4,045.00 | 4,035.00 | 4,035.00 | 0.0K |
| 09:30 | 4,040.00 | 4,060.00 | 4,030.00 | 4,030.00 | 2.6K |
| 09:35 | 4,030.00 | 4,035.00 | 4,020.00 | 4,020.00 | 0.2K |
| 09:40 | 4,020.00 | 4,050.00 | 4,020.00 | 4,030.00 | 0.4K |
| 09:45 | 4,025.00 | 4,030.00 | 4,015.00 | 4,015.00 | 1.9K |
| 09:50 | 4,015.00 | 4,015.00 | 3,995.00 | 4,000.00 | 0.4K |
| 09:55 | 4,000.00 | 4,020.00 | 3,990.00 | 4,020.00 | 0.2K |
| 10:00 | 4,030.00 | 4,030.00 | 4,015.00 | 4,015.00 | 0.1K |
| 10:05 | 4,015.00 | 4,020.00 | 4,010.00 | 4,015.00 | 0.3K |
| 10:10 | 4,015.00 | 4,025.00 | 4,015.00 | 4,025.00 | 0.1K |
| 10:15 | 4,025.00 | 4,050.00 | 4,020.00 | 4,040.00 | 0.8K |
| 10:20 | 4,040.00 | 4,070.00 | 4,040.00 | 4,070.00 | 0.7K |
| 10:25 | 4,065.00 | 4,065.00 | 4,060.00 | 4,065.00 | 2.6K |
| 10:30 | 4,065.00 | 4,140.00 | 4,065.00 | 4,105.00 | 10.8K |
| 10:35 | 4,115.00 | 4,115.00 | 4,100.00 | 4,100.00 | 2.0K |
| 10:40 | 4,110.00 | 4,115.00 | 4,100.00 | 4,100.00 | 1.4K |
| 10:45 | 4,095.00 | 4,095.00 | 4,080.00 | 4,080.00 | 1.4K |
| 10:50 | 4,095.00 | 4,095.00 | 4,080.00 | 4,085.00 | 0.3K |
| 10:55 | 4,085.00 | 4,095.00 | 4,080.00 | 4,095.00 | 1.5K |
| 11:00 | 4,095.00 | 4,190.00 | 4,095.00 | 4,180.00 | 8.6K |
| 11:05 | 4,180.00 | 4,215.00 | 4,170.00 | 4,185.00 | 7.2K |
| 11:10 | 4,190.00 | 4,200.00 | 4,185.00 | 4,185.00 | 0.9K |
| 11:15 | 4,185.00 | 4,185.00 | 4,165.00 | 4,170.00 | 1.0K |
| 11:20 | 4,165.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4.1K |
| 11:25 | 4,205.00 | 4,250.00 | 4,190.00 | 4,250.00 | 11.3K |
| 11:30 | 4,250.00 | 4,265.00 | 4,200.00 | 4,205.00 | 6.8K |
| 11:35 | 4,210.00 | 4,230.00 | 4,165.00 | 4,165.00 | 1.8K |
| 11:40 | 4,185.00 | 4,245.00 | 4,185.00 | 4,190.00 | 2.3K |
| 11:45 | 4,190.00 | 4,235.00 | 4,175.00 | 4,190.00 | 0.4K |
| 11:50 | 4,180.00 | 4,235.00 | 4,170.00 | 4,215.00 | 1.7K |
| 11:55 | 4,225.00 | 4,230.00 | 4,215.00 | 4,220.00 | 1.5K |
| 12:00 | 4,215.00 | 4,215.00 | 4,200.00 | 4,205.00 | 1.3K |
| 12:05 | 4,200.00 | 4,200.00 | 4,195.00 | 4,200.00 | 0.4K |
| 12:10 | 4,195.00 | 4,195.00 | 4,165.00 | 4,170.00 | 1.6K |
| 12:15 | 4,170.00 | 4,170.00 | 4,165.00 | 4,165.00 | 0.1K |
| 12:20 | 4,170.00 | 4,170.00 | 4,165.00 | 4,170.00 | 0.3K |
| 12:25 | 4,170.00 | 4,170.00 | 4,165.00 | 4,165.00 | 0.2K |
| 12:30 | 4,160.00 | 4,165.00 | 4,160.00 | 4,160.00 | 0.8K |
| 12:35 | 4,150.00 | 4,155.00 | 4,150.00 | 4,150.00 | 0.2K |
| 12:40 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.1K |
| 12:45 | 4,150.00 | 4,160.00 | 4,150.00 | 4,160.00 | 0.4K |
| 12:50 | 4,160.00 | 4,165.00 | 4,155.00 | 4,155.00 | 1.3K |
| 12:55 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.0K |
| 13:00 | 4,240.00 | 4,250.00 | 4,215.00 | 4,245.00 | 12.1K |
| 13:05 | 4,245.00 | 4,245.00 | 4,220.00 | 4,240.00 | 0.9K |
| 13:10 | 4,225.00 | 4,245.00 | 4,225.00 | 4,242.00 | 0.4K |
| 13:15 | 4,245.00 | 4,245.00 | 4,215.00 | 4,215.00 | 0.9K |
| 13:20 | 4,210.00 | 4,220.00 | 4,210.00 | 4,215.00 | 0.1K |
| 13:25 | 4,215.00 | 4,220.00 | 4,210.00 | 4,215.00 | 0.2K |
| 13:30 | 4,215.00 | 4,215.00 | 4,200.00 | 4,200.00 | 1.6K |
| 13:35 | 4,200.00 | 4,200.00 | 4,175.00 | 4,185.00 | 0.8K |
| 13:40 | 4,175.00 | 4,180.00 | 4,175.00 | 4,175.00 | 0.1K |
| 13:45 | 4,180.00 | 4,180.00 | 4,170.00 | 4,170.00 | 0.2K |
| 13:50 | 4,170.00 | 4,175.00 | 4,170.00 | 4,170.00 | 0.4K |
| 13:55 | 4,170.00 | 4,170.00 | 4,165.00 | 4,165.00 | 0.2K |
| 14:00 | 4,165.00 | 4,170.00 | 4,165.00 | 4,167.00 | 0.6K |
| 14:05 | 4,167.00 | 4,360.00 | 4,167.00 | 4,360.00 | 24.9K |
| 14:10 | 4,495.00 | 4,925.00 | 4,495.00 | 4,925.00 | 356.6K |
| 14:15 | 4,760.00 | 4,910.00 | 4,725.00 | 4,725.00 | 174.9K |
| 14:20 | 4,720.00 | 4,825.00 | 4,655.00 | 4,735.00 | 157.6K |
| 14:25 | 4,745.00 | 4,750.00 | 4,590.00 | 4,680.00 | 133.4K |
| 14:30 | 4,660.00 | 4,680.00 | 4,440.00 | 4,455.00 | 97.4K |
| 14:35 | 4,455.00 | 4,545.00 | 4,400.00 | 4,545.00 | 68.2K |
| 14:40 | 4,580.00 | 4,750.00 | 4,435.00 | 4,750.00 | 202.5K |
| 14:45 | 4,795.00 | 4,820.00 | 4,650.00 | 4,660.00 | 322.7K |
| 14:50 | 4,665.00 | 5,050.00 | 4,645.00 | 4,995.00 | 591.2K |
| 14:55 | 4,995.00 | 5,000.00 | 4,750.00 | 4,835.00 | 227.0K |
| 15:00 | 4,825.00 | 5,000.00 | 4,800.00 | 4,990.00 | 192.9K |
| 15:05 | 4,975.00 | 4,985.00 | 4,850.00 | 4,885.00 | 119.8K |
| 15:10 | 4,885.00 | 4,990.00 | 4,705.00 | 4,705.00 | 145.6K |
| 15:15 | 4,660.00 | 4,700.00 | 4,380.00 | 4,430.00 | 211.8K |
| 15:25 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 39.0K |