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 | 4,095.00 | 4,110.00 | 4,090.00 | 4,095.00 | 6.6K |
| 09:05 | 4,095.00 | 4,100.00 | 4,080.00 | 4,085.00 | 4.6K |
| 09:10 | 4,085.00 | 4,090.00 | 4,080.00 | 4,080.00 | 2.1K |
| 09:15 | 4,085.00 | 4,085.00 | 4,070.00 | 4,075.00 | 0.8K |
| 09:20 | 4,070.00 | 4,075.00 | 4,040.00 | 4,050.00 | 3.3K |
| 09:25 | 4,050.00 | 4,050.00 | 4,035.00 | 4,035.00 | 4.9K |
| 09:30 | 4,035.00 | 4,055.00 | 4,030.00 | 4,050.00 | 1.9K |
| 09:35 | 4,050.00 | 4,055.00 | 4,020.00 | 4,020.00 | 2.8K |
| 09:40 | 4,015.00 | 4,040.00 | 4,015.00 | 4,040.00 | 0.7K |
| 09:45 | 4,040.00 | 4,050.00 | 4,035.00 | 4,035.00 | 1.4K |
| 09:50 | 4,035.00 | 4,050.00 | 4,035.00 | 4,045.00 | 0.7K |
| 09:55 | 4,045.00 | 4,055.00 | 4,040.00 | 4,040.00 | 0.4K |
| 10:00 | 4,040.00 | 4,040.00 | 4,035.00 | 4,035.00 | 0.0K |
| 10:05 | 4,035.00 | 4,035.00 | 4,025.00 | 4,025.00 | 3.5K |
| 10:10 | 4,025.00 | 4,025.00 | 4,015.00 | 4,020.00 | 3.1K |
| 10:15 | 4,020.00 | 4,025.00 | 4,020.00 | 4,025.00 | 1.1K |
| 10:20 | 4,020.00 | 4,025.00 | 4,020.00 | 4,025.00 | 0.2K |
| 10:25 | 4,025.00 | 4,030.00 | 4,020.00 | 4,020.00 | 0.3K |
| 10:30 | 4,025.00 | 4,025.00 | 4,005.00 | 4,005.00 | 3.2K |
| 10:35 | 4,005.00 | 4,020.00 | 4,005.00 | 4,010.00 | 1.0K |
| 10:40 | 4,010.00 | 4,010.00 | 4,005.00 | 4,005.00 | 0.1K |
| 10:45 | 4,010.00 | 4,015.00 | 4,005.00 | 4,015.00 | 1.1K |
| 10:50 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 0.1K |
| 10:55 | 4,010.00 | 4,010.00 | 3,985.00 | 3,995.00 | 10.5K |
| 11:00 | 3,990.00 | 3,995.00 | 3,985.00 | 3,985.00 | 1.0K |
| 11:05 | 3,990.00 | 4,000.00 | 3,985.00 | 3,985.00 | 0.3K |
| 11:10 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.1K |
| 11:15 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.2K |
| 11:20 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.1K |
| 11:25 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.1K |
| 11:30 | 3,995.00 | 4,000.00 | 3,990.00 | 3,995.00 | 0.1K |
| 11:35 | 3,995.00 | 4,010.00 | 3,995.00 | 3,995.00 | 0.1K |
| 11:40 | 3,995.00 | 3,995.00 | 3,990.00 | 3,995.00 | 0.1K |
| 11:45 | 3,990.00 | 3,990.00 | 3,950.00 | 3,970.00 | 5.3K |
| 11:50 | 3,960.00 | 3,965.00 | 3,955.00 | 3,965.00 | 1.5K |
| 11:55 | 3,970.00 | 3,980.00 | 3,965.00 | 3,965.00 | 0.2K |
| 12:00 | 3,990.00 | 3,990.00 | 3,970.00 | 3,975.00 | 0.3K |
| 12:05 | 3,980.00 | 3,995.00 | 3,975.00 | 3,980.00 | 2.0K |
| 12:10 | 3,980.00 | 3,985.00 | 3,975.00 | 3,975.00 | 0.7K |
| 12:15 | 3,975.00 | 3,980.00 | 3,970.00 | 3,980.00 | 0.9K |
| 12:20 | 3,975.00 | 3,980.00 | 3,975.00 | 3,980.00 | 0.5K |
| 12:25 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 12:30 | 3,975.00 | 3,995.00 | 3,975.00 | 3,990.00 | 0.8K |
| 12:35 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 12:40 | 3,990.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.1K |
| 12:45 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 0.1K |
| 12:50 | 3,980.00 | 3,990.00 | 3,980.00 | 3,990.00 | 0.3K |
| 12:55 | 3,990.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.3K |
| 13:00 | 3,990.00 | 3,990.00 | 3,975.00 | 3,985.00 | 1.3K |
| 13:05 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 0.1K |
| 13:10 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 13:15 | 3,980.00 | 4,000.00 | 3,980.00 | 3,985.00 | 0.7K |
| 13:20 | 3,985.00 | 3,985.00 | 3,975.00 | 3,975.00 | 1.0K |
| 13:25 | 3,975.00 | 3,985.00 | 3,975.00 | 3,980.00 | 0.5K |
| 13:30 | 3,980.00 | 3,980.00 | 3,975.00 | 3,980.00 | 0.1K |
| 13:35 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 13:40 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 0.1K |
| 13:45 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 0.6K |
| 13:50 | 3,965.00 | 3,970.00 | 3,955.00 | 3,960.00 | 2.3K |
| 13:55 | 3,960.00 | 3,975.00 | 3,960.00 | 3,970.00 | 0.6K |
| 14:00 | 3,965.00 | 3,975.00 | 3,965.00 | 3,975.00 | 0.1K |
| 14:05 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 14:10 | 3,975.00 | 3,990.00 | 3,975.00 | 3,975.00 | 0.3K |
| 14:15 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 14:20 | 3,975.00 | 3,975.00 | 3,970.00 | 3,970.00 | 1.6K |
| 14:25 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 2.0K |
| 14:30 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 14:35 | 3,980.00 | 3,990.00 | 3,975.00 | 3,990.00 | 0.4K |
| 14:40 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.3K |
| 14:45 | 3,995.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.1K |
| 14:50 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.2K |
| 14:55 | 3,990.00 | 3,995.00 | 3,985.00 | 3,990.00 | 0.2K |
| 15:00 | 3,990.00 | 3,990.00 | 3,985.00 | 3,985.00 | 0.3K |
| 15:05 | 3,985.00 | 3,990.00 | 3,975.00 | 3,980.00 | 2.1K |
| 15:10 | 3,980.00 | 3,980.00 | 3,975.00 | 3,980.00 | 0.2K |
| 15:15 | 3,980.00 | 3,985.00 | 3,970.00 | 3,975.00 | 1.7K |
| 15:25 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 1.2K |