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 | 4,765.00 | 5,020.00 | 4,700.00 | 4,865.00 | 351.7K |
| 09:05 | 4,840.00 | 4,840.00 | 4,685.00 | 4,685.00 | 58.6K |
| 09:10 | 4,690.00 | 4,715.00 | 4,595.00 | 4,655.00 | 52.6K |
| 09:15 | 4,655.00 | 4,700.00 | 4,555.00 | 4,650.00 | 46.7K |
| 09:20 | 4,660.00 | 4,660.00 | 4,585.00 | 4,585.00 | 17.7K |
| 09:25 | 4,585.00 | 4,590.00 | 4,540.00 | 4,550.00 | 21.4K |
| 09:30 | 4,540.00 | 4,560.00 | 4,535.00 | 4,540.00 | 7.5K |
| 09:35 | 4,530.00 | 4,530.00 | 4,500.00 | 4,505.00 | 29.9K |
| 09:40 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 7.9K |
| 09:45 | 4,565.00 | 4,645.00 | 4,565.00 | 4,600.00 | 19.0K |
| 09:50 | 4,600.00 | 4,600.00 | 4,570.00 | 4,575.00 | 1.7K |
| 09:55 | 4,575.00 | 4,600.00 | 4,535.00 | 4,545.00 | 33.3K |
| 10:00 | 4,540.00 | 4,600.00 | 4,530.00 | 4,555.00 | 5.9K |
| 10:05 | 4,560.00 | 4,635.00 | 4,530.00 | 4,630.00 | 22.9K |
| 10:10 | 4,625.00 | 4,710.00 | 4,620.00 | 4,640.00 | 43.6K |
| 10:15 | 4,635.00 | 4,635.00 | 4,595.00 | 4,600.00 | 9.2K |
| 10:20 | 4,600.00 | 4,725.00 | 4,585.00 | 4,705.00 | 22.4K |
| 10:25 | 4,715.00 | 4,765.00 | 4,645.00 | 4,645.00 | 43.0K |
| 10:30 | 4,645.00 | 4,675.00 | 4,620.00 | 4,620.00 | 5.0K |
| 10:35 | 4,615.00 | 4,675.00 | 4,585.00 | 4,670.00 | 8.3K |
| 10:40 | 4,635.00 | 4,640.00 | 4,620.00 | 4,640.00 | 2.6K |
| 10:45 | 4,640.00 | 4,640.00 | 4,620.00 | 4,625.00 | 1.6K |
| 10:50 | 4,635.00 | 4,635.00 | 4,585.00 | 4,585.00 | 5.8K |
| 10:55 | 4,590.00 | 4,590.00 | 4,540.00 | 4,540.00 | 9.2K |
| 11:00 | 4,540.00 | 4,565.00 | 4,535.00 | 4,565.00 | 9.8K |
| 11:05 | 4,555.00 | 4,555.00 | 4,360.00 | 4,370.00 | 69.6K |
| 11:10 | 4,375.00 | 4,430.00 | 4,360.00 | 4,430.00 | 9.5K |
| 11:15 | 4,430.00 | 4,455.00 | 4,430.00 | 4,455.00 | 2.8K |
| 11:20 | 4,450.00 | 4,500.00 | 4,435.00 | 4,500.00 | 8.3K |
| 11:25 | 4,500.00 | 4,530.00 | 4,495.00 | 4,495.00 | 4.3K |
| 11:30 | 4,480.00 | 4,480.00 | 4,455.00 | 4,470.00 | 3.4K |
| 11:35 | 4,455.00 | 4,465.00 | 4,430.00 | 4,460.00 | 3.4K |
| 11:40 | 4,465.00 | 4,480.00 | 4,450.00 | 4,450.00 | 1.3K |
| 11:45 | 4,445.00 | 4,455.00 | 4,375.00 | 4,390.00 | 10.6K |
| 11:50 | 4,380.00 | 4,430.00 | 4,380.00 | 4,430.00 | 2.8K |
| 11:55 | 4,425.00 | 4,445.00 | 4,425.00 | 4,445.00 | 2.0K |
| 12:00 | 4,445.00 | 4,445.00 | 4,395.00 | 4,395.00 | 6.0K |
| 12:05 | 4,395.00 | 4,405.00 | 4,380.00 | 4,400.00 | 4.9K |
| 12:10 | 4,400.00 | 4,410.00 | 4,400.00 | 4,400.00 | 0.4K |
| 12:15 | 4,400.00 | 4,405.00 | 4,385.00 | 4,390.00 | 2.5K |
| 12:20 | 4,390.00 | 4,390.00 | 4,350.00 | 4,360.00 | 10.7K |
| 12:25 | 4,370.00 | 4,395.00 | 4,370.00 | 4,395.00 | 0.5K |
| 12:30 | 4,395.00 | 4,395.00 | 4,380.00 | 4,390.00 | 1.9K |
| 12:35 | 4,390.00 | 4,410.00 | 4,380.00 | 4,410.00 | 4.9K |
| 12:40 | 4,410.00 | 4,420.00 | 4,405.00 | 4,420.00 | 1.0K |
| 12:45 | 4,420.00 | 4,460.00 | 4,420.00 | 4,455.00 | 2.5K |
| 12:50 | 4,455.00 | 4,465.00 | 4,435.00 | 4,435.00 | 2.5K |
| 12:55 | 4,440.00 | 4,465.00 | 4,440.00 | 4,465.00 | 1.1K |
| 13:00 | 4,455.00 | 4,455.00 | 4,400.00 | 4,400.00 | 2.9K |
| 13:05 | 4,405.00 | 4,420.00 | 4,405.00 | 4,420.00 | 0.4K |
| 13:10 | 4,415.00 | 4,435.00 | 4,415.00 | 4,425.00 | 3.6K |
| 13:15 | 4,435.00 | 4,435.00 | 4,405.00 | 4,415.00 | 1.4K |
| 13:20 | 4,405.00 | 4,440.00 | 4,405.00 | 4,430.00 | 1.7K |
| 13:25 | 4,430.00 | 4,430.00 | 4,420.00 | 4,420.00 | 0.8K |
| 13:30 | 4,405.00 | 4,415.00 | 4,405.00 | 4,405.00 | 8.4K |
| 13:35 | 4,405.00 | 4,405.00 | 4,385.00 | 4,390.00 | 2.5K |
| 13:40 | 4,385.00 | 4,385.00 | 4,370.00 | 4,380.00 | 11.4K |
| 13:45 | 4,390.00 | 4,400.00 | 4,390.00 | 4,400.00 | 0.7K |
| 13:50 | 4,395.00 | 4,410.00 | 4,390.00 | 4,390.00 | 4.1K |
| 13:55 | 4,395.00 | 4,395.00 | 4,375.00 | 4,385.00 | 4.5K |
| 14:00 | 4,385.00 | 4,395.00 | 4,380.00 | 4,390.00 | 0.9K |
| 14:05 | 4,395.00 | 4,395.00 | 4,375.00 | 4,380.00 | 4.9K |
| 14:10 | 4,380.00 | 4,385.00 | 4,380.00 | 4,385.00 | 1.7K |
| 14:15 | 4,385.00 | 4,385.00 | 4,380.00 | 4,380.00 | 5.1K |
| 14:20 | 4,380.00 | 4,390.00 | 4,380.00 | 4,385.00 | 0.5K |
| 14:25 | 4,385.00 | 4,385.00 | 4,375.00 | 4,375.00 | 1.3K |
| 14:30 | 4,375.00 | 4,375.00 | 4,360.00 | 4,360.00 | 7.2K |
| 14:35 | 4,360.00 | 4,365.00 | 4,345.00 | 4,355.00 | 8.3K |
| 14:40 | 4,355.00 | 4,360.00 | 4,355.00 | 4,360.00 | 2.8K |
| 14:45 | 4,360.00 | 4,385.00 | 4,360.00 | 4,380.00 | 0.9K |
| 14:50 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 1.1K |
| 14:55 | 4,345.00 | 4,365.00 | 4,345.00 | 4,355.00 | 1.9K |
| 15:00 | 4,360.00 | 4,365.00 | 4,355.00 | 4,360.00 | 0.4K |
| 15:05 | 4,365.00 | 4,385.00 | 4,355.00 | 4,380.00 | 0.6K |
| 15:10 | 4,380.00 | 4,380.00 | 4,355.00 | 4,370.00 | 0.9K |
| 15:15 | 4,360.00 | 4,375.00 | 4,355.00 | 4,375.00 | 4.7K |
| 15:25 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 5.4K |