4,655.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,855.00 | 3,865.00 | 3,800.00 | 3,860.00 | 239.3K |
| 09:05 | 3,855.00 | 3,895.00 | 3,850.00 | 3,880.00 | 66.7K |
| 09:10 | 3,875.00 | 3,885.00 | 3,855.00 | 3,870.00 | 45.9K |
| 09:15 | 3,855.00 | 3,880.00 | 3,855.00 | 3,870.00 | 27.6K |
| 09:20 | 3,870.00 | 3,900.00 | 3,860.00 | 3,895.00 | 32.5K |
| 09:25 | 3,895.00 | 3,905.00 | 3,890.00 | 3,900.00 | 47.2K |
| 09:30 | 3,895.00 | 3,900.00 | 3,890.00 | 3,890.00 | 16.6K |
| 09:35 | 3,890.00 | 3,900.00 | 3,875.00 | 3,890.00 | 34.5K |
| 09:40 | 3,885.00 | 3,900.00 | 3,885.00 | 3,895.00 | 11.5K |
| 09:45 | 3,895.00 | 3,915.00 | 3,890.00 | 3,910.00 | 41.9K |
| 09:50 | 3,910.00 | 3,910.00 | 3,895.00 | 3,895.00 | 14.5K |
| 09:55 | 3,895.00 | 3,900.00 | 3,890.00 | 3,895.00 | 12.6K |
| 10:00 | 3,885.00 | 3,890.00 | 3,880.00 | 3,890.00 | 17.6K |
| 10:05 | 3,885.00 | 3,890.00 | 3,885.00 | 3,885.00 | 7.3K |
| 10:10 | 3,890.00 | 3,895.00 | 3,880.00 | 3,880.00 | 47.8K |
| 10:15 | 3,890.00 | 3,890.00 | 3,865.00 | 3,875.00 | 29.6K |
| 10:20 | 3,870.00 | 3,870.00 | 3,855.00 | 3,865.00 | 26.5K |
| 10:25 | 3,865.00 | 3,870.00 | 3,865.00 | 3,870.00 | 11.0K |
| 10:30 | 3,870.00 | 3,870.00 | 3,860.00 | 3,860.00 | 9.5K |
| 10:35 | 3,860.00 | 3,860.00 | 3,845.00 | 3,860.00 | 36.9K |
| 10:40 | 3,850.00 | 3,855.00 | 3,830.00 | 3,835.00 | 41.2K |
| 10:45 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 3.2K |
| 10:50 | 3,845.00 | 3,850.00 | 3,835.00 | 3,840.00 | 26.4K |
| 10:55 | 3,840.00 | 3,845.00 | 3,830.00 | 3,840.00 | 14.5K |
| 11:00 | 3,840.00 | 3,845.00 | 3,835.00 | 3,840.00 | 22.1K |
| 11:05 | 3,840.00 | 3,855.00 | 3,835.00 | 3,845.00 | 7.0K |
| 11:10 | 3,845.00 | 3,845.00 | 3,830.00 | 3,830.00 | 26.0K |
| 11:15 | 3,840.00 | 3,850.00 | 3,840.00 | 3,845.00 | 19.2K |
| 11:20 | 3,845.00 | 3,850.00 | 3,835.00 | 3,835.00 | 9.4K |
| 11:25 | 3,835.00 | 3,840.00 | 3,825.00 | 3,830.00 | 35.8K |
| 11:30 | 3,830.00 | 3,835.00 | 3,825.00 | 3,835.00 | 8.0K |
| 11:35 | 3,830.00 | 3,835.00 | 3,825.00 | 3,825.00 | 14.3K |
| 11:40 | 3,825.00 | 3,825.00 | 3,815.00 | 3,825.00 | 40.0K |
| 11:45 | 3,825.00 | 3,825.00 | 3,810.00 | 3,820.00 | 15.2K |
| 11:50 | 3,810.00 | 3,820.00 | 3,810.00 | 3,815.00 | 11.3K |
| 11:55 | 3,820.00 | 3,825.00 | 3,815.00 | 3,820.00 | 17.5K |
| 12:00 | 3,820.00 | 3,830.00 | 3,820.00 | 3,830.00 | 7.9K |
| 12:05 | 3,830.00 | 3,835.00 | 3,820.00 | 3,835.00 | 14.0K |
| 12:10 | 3,835.00 | 3,835.00 | 3,820.00 | 3,820.00 | 2.5K |
| 12:15 | 3,820.00 | 3,845.00 | 3,820.00 | 3,840.00 | 7.7K |
| 12:20 | 3,835.00 | 3,840.00 | 3,825.00 | 3,835.00 | 8.3K |
| 12:25 | 3,840.00 | 3,840.00 | 3,830.00 | 3,840.00 | 1.8K |
| 12:30 | 3,835.00 | 3,860.00 | 3,830.00 | 3,850.00 | 25.8K |
| 12:35 | 3,850.00 | 3,860.00 | 3,840.00 | 3,850.00 | 4.1K |
| 12:40 | 3,845.00 | 3,865.00 | 3,840.00 | 3,860.00 | 20.5K |
| 12:45 | 3,860.00 | 3,895.00 | 3,860.00 | 3,880.00 | 63.8K |
| 12:50 | 3,880.00 | 3,885.00 | 3,875.00 | 3,885.00 | 7.0K |
| 12:55 | 3,885.00 | 3,890.00 | 3,880.00 | 3,890.00 | 9.6K |
| 13:00 | 3,880.00 | 3,885.00 | 3,865.00 | 3,875.00 | 20.2K |
| 13:05 | 3,880.00 | 3,885.00 | 3,870.00 | 3,870.00 | 7.3K |
| 13:10 | 3,870.00 | 3,890.00 | 3,865.00 | 3,890.00 | 26.3K |
| 13:15 | 3,890.00 | 3,890.00 | 3,880.00 | 3,890.00 | 7.7K |
| 13:20 | 3,887.00 | 3,905.00 | 3,885.00 | 3,905.00 | 48.9K |
| 13:25 | 3,905.00 | 3,915.00 | 3,900.00 | 3,910.00 | 38.8K |
| 13:30 | 3,910.00 | 3,915.00 | 3,905.00 | 3,915.00 | 20.5K |
| 13:35 | 3,915.00 | 3,915.00 | 3,905.00 | 3,915.00 | 18.2K |
| 13:40 | 3,915.00 | 3,925.00 | 3,910.00 | 3,925.00 | 55.3K |
| 13:45 | 3,920.00 | 3,930.00 | 3,920.00 | 3,922.00 | 35.4K |
| 13:50 | 3,925.00 | 3,935.00 | 3,920.00 | 3,930.00 | 24.1K |
| 13:55 | 3,930.00 | 3,935.00 | 3,930.00 | 3,930.00 | 14.1K |
| 14:00 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 21.1K |
| 14:05 | 3,927.00 | 3,927.00 | 3,920.00 | 3,920.00 | 33.8K |
| 14:10 | 3,920.00 | 3,950.00 | 3,920.00 | 3,950.00 | 91.1K |
| 14:15 | 3,945.00 | 3,950.00 | 3,935.00 | 3,935.00 | 35.8K |
| 14:20 | 3,930.00 | 3,965.00 | 3,930.00 | 3,940.00 | 56.4K |
| 14:25 | 3,940.00 | 3,940.00 | 3,925.00 | 3,940.00 | 16.4K |
| 14:30 | 3,935.00 | 3,940.00 | 3,925.00 | 3,935.00 | 7.8K |
| 14:35 | 3,935.00 | 3,940.00 | 3,920.00 | 3,920.00 | 27.5K |
| 14:40 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 7.7K |
| 14:45 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 11.7K |
| 14:50 | 3,925.00 | 3,935.00 | 3,920.00 | 3,935.00 | 11.5K |
| 14:55 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 13.6K |
| 15:00 | 3,935.00 | 3,940.00 | 3,930.00 | 3,940.00 | 23.8K |
| 15:05 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 25.3K |
| 15:10 | 3,945.00 | 3,950.00 | 3,940.00 | 3,950.00 | 49.6K |
| 15:15 | 3,950.00 | 3,970.00 | 3,945.00 | 3,965.00 | 136.2K |
| 15:25 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 74.7K |