4,139.90
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 3,599.00 | 3,599.00 | 3,553.35 | 3,586.80 | 1.1K |
| 09:20 | 3,577.80 | 3,598.95 | 3,577.80 | 3,597.95 | 1.3K |
| 09:25 | 3,597.95 | 3,600.00 | 3,592.45 | 3,598.80 | 0.5K |
| 09:30 | 3,598.80 | 3,598.80 | 3,590.00 | 3,592.95 | 0.4K |
| 09:35 | 3,592.85 | 3,596.95 | 3,588.00 | 3,596.95 | 0.5K |
| 09:40 | 3,596.95 | 3,596.95 | 3,589.05 | 3,591.05 | 0.1K |
| 09:45 | 3,591.05 | 3,598.70 | 3,591.05 | 3,598.70 | 0.2K |
| 09:50 | 3,598.75 | 3,599.00 | 3,593.60 | 3,598.95 | 0.2K |
| 09:55 | 3,598.95 | 3,599.90 | 3,598.90 | 3,599.70 | 0.2K |
| 10:00 | 3,599.60 | 3,599.60 | 3,593.35 | 3,595.15 | 0.1K |
| 10:05 | 3,598.75 | 3,600.00 | 3,592.20 | 3,599.95 | 0.8K |
| 10:10 | 3,600.00 | 3,600.00 | 3,595.15 | 3,598.50 | 0.1K |
| 10:15 | 3,598.50 | 3,598.50 | 3,593.50 | 3,593.60 | 0.3K |
| 10:20 | 3,596.60 | 3,596.70 | 3,593.60 | 3,596.70 | 0.1K |
| 10:25 | 3,596.75 | 3,596.75 | 3,585.30 | 3,592.90 | 0.6K |
| 10:30 | 3,592.95 | 3,596.60 | 3,592.90 | 3,596.60 | 0.1K |
| 10:35 | 3,596.60 | 3,598.45 | 3,595.00 | 3,598.00 | 0.1K |
| 10:40 | 3,597.95 | 3,599.40 | 3,595.05 | 3,598.00 | 0.5K |
| 10:45 | 3,598.90 | 3,599.40 | 3,596.65 | 3,599.35 | 0.1K |
| 10:50 | 3,599.40 | 3,599.40 | 3,595.00 | 3,598.90 | 0.2K |
| 10:55 | 3,595.00 | 3,597.95 | 3,595.00 | 3,595.05 | 0.3K |
| 11:00 | 3,597.90 | 3,598.80 | 3,595.00 | 3,597.55 | 0.2K |
| 11:05 | 3,597.55 | 3,599.40 | 3,597.50 | 3,599.40 | 0.1K |
| 11:10 | 3,598.45 | 3,599.40 | 3,595.00 | 3,595.15 | 0.1K |
| 11:15 | 3,598.95 | 3,599.35 | 3,595.15 | 3,595.90 | 0.1K |
| 11:20 | 3,599.40 | 3,599.45 | 3,595.95 | 3,596.20 | 0.0K |
| 11:25 | 3,599.40 | 3,599.75 | 3,596.30 | 3,596.30 | 0.1K |
| 11:30 | 3,599.75 | 3,599.75 | 3,590.00 | 3,590.00 | 0.4K |
| 11:35 | 3,599.95 | 3,599.95 | 3,592.00 | 3,592.00 | 0.3K |
| 11:40 | 3,596.30 | 3,598.90 | 3,593.00 | 3,598.00 | 0.1K |
| 11:45 | 3,598.00 | 3,598.80 | 3,595.20 | 3,598.80 | 0.0K |
| 11:50 | 3,598.80 | 3,600.00 | 3,598.80 | 3,600.00 | 0.7K |
| 11:55 | 3,595.90 | 3,600.00 | 3,595.90 | 3,599.00 | 0.0K |
| 12:00 | 3,598.95 | 3,598.95 | 3,596.45 | 3,596.45 | 0.0K |
| 12:05 | 3,598.90 | 3,598.90 | 3,598.65 | 3,598.75 | 0.1K |
| 12:10 | 3,598.45 | 3,598.75 | 3,597.00 | 3,597.00 | 0.0K |
| 12:15 | 3,597.00 | 3,598.90 | 3,597.00 | 3,598.80 | 0.1K |
| 12:20 | 3,598.80 | 3,599.00 | 3,598.80 | 3,599.00 | 0.1K |
| 12:25 | 3,599.00 | 3,599.00 | 3,591.35 | 3,595.00 | 0.2K |
| 12:30 | 3,595.00 | 3,598.90 | 3,595.00 | 3,598.90 | 0.0K |
| 12:35 | 3,598.85 | 3,598.85 | 3,598.85 | 3,598.85 | 0.0K |
| 12:40 | 3,598.85 | 3,598.85 | 3,595.00 | 3,595.15 | 0.1K |
| 12:45 | 3,595.30 | 3,598.65 | 3,595.30 | 3,598.65 | 0.1K |
| 12:50 | 3,598.60 | 3,598.75 | 3,595.55 | 3,595.60 | 0.0K |
| 12:55 | 3,595.00 | 3,598.70 | 3,595.00 | 3,598.70 | 0.1K |
| 13:00 | 3,598.70 | 3,621.85 | 3,598.70 | 3,619.70 | 5.7K |
| 13:05 | 3,619.65 | 3,619.65 | 3,605.30 | 3,615.25 | 0.2K |
| 13:10 | 3,616.95 | 3,617.00 | 3,615.00 | 3,615.00 | 0.0K |
| 13:15 | 3,615.00 | 3,616.00 | 3,615.00 | 3,615.95 | 0.1K |
| 13:20 | 3,615.95 | 3,615.95 | 3,600.00 | 3,600.00 | 0.2K |
| 13:25 | 3,598.40 | 3,598.40 | 3,590.00 | 3,591.00 | 0.1K |
| 13:30 | 3,598.40 | 3,618.95 | 3,593.35 | 3,618.95 | 0.5K |
| 13:35 | 3,618.90 | 3,618.95 | 3,605.05 | 3,618.80 | 0.1K |
| 13:40 | 3,622.90 | 3,622.90 | 3,611.05 | 3,621.90 | 0.4K |
| 13:45 | 3,621.90 | 3,621.90 | 3,613.10 | 3,617.95 | 0.2K |
| 13:50 | 3,617.95 | 3,622.65 | 3,613.45 | 3,622.65 | 0.3K |
| 13:55 | 3,622.90 | 3,622.90 | 3,615.00 | 3,615.00 | 0.2K |
| 14:00 | 3,615.45 | 3,618.85 | 3,610.00 | 3,610.00 | 0.3K |
| 14:05 | 3,615.00 | 3,620.05 | 3,610.45 | 3,620.00 | 0.3K |
| 14:10 | 3,620.00 | 3,623.20 | 3,620.00 | 3,620.25 | 0.0K |
| 14:15 | 3,620.25 | 3,623.20 | 3,620.00 | 3,620.05 | 0.1K |
| 14:20 | 3,622.60 | 3,622.75 | 3,620.00 | 3,622.75 | 0.1K |
| 14:25 | 3,620.00 | 3,622.95 | 3,620.00 | 3,622.95 | 0.1K |
| 14:30 | 3,622.95 | 3,622.95 | 3,620.05 | 3,621.55 | 0.1K |
| 14:35 | 3,620.50 | 3,624.65 | 3,620.25 | 3,620.90 | 0.2K |
| 14:40 | 3,624.65 | 3,624.65 | 3,620.00 | 3,620.40 | 0.2K |
| 14:45 | 3,623.90 | 3,624.65 | 3,623.00 | 3,623.00 | 0.0K |
| 14:50 | 3,620.55 | 3,623.10 | 3,620.00 | 3,620.00 | 0.3K |
| 14:55 | 3,622.40 | 3,624.10 | 3,620.00 | 3,620.00 | 0.1K |
| 15:00 | 3,620.05 | 3,623.00 | 3,620.00 | 3,621.95 | 0.3K |
| 15:05 | 3,622.00 | 3,625.00 | 3,621.05 | 3,625.00 | 2.8K |
| 15:10 | 3,629.00 | 3,630.00 | 3,618.00 | 3,629.40 | 0.9K |
| 15:15 | 3,629.40 | 3,629.40 | 3,625.00 | 3,627.10 | 0.5K |
| 15:20 | 3,627.15 | 3,670.00 | 3,615.25 | 3,670.00 | 4.3K |
| 15:25 | 3,670.00 | 3,730.95 | 3,669.95 | 3,730.95 | 3.4K |