4,580.00
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 | 4,475.00 | 4,625.00 | 4,475.00 | 4,575.00 | 612.3K |
| 09:05 | 4,585.00 | 4,585.00 | 4,490.00 | 4,490.00 | 232.7K |
| 09:10 | 4,490.00 | 4,545.00 | 4,490.00 | 4,530.00 | 140.3K |
| 09:15 | 4,535.00 | 4,550.00 | 4,510.00 | 4,540.00 | 132.8K |
| 09:20 | 4,535.00 | 4,535.00 | 4,510.00 | 4,515.00 | 107.0K |
| 09:25 | 4,515.00 | 4,545.00 | 4,495.00 | 4,515.00 | 158.5K |
| 09:30 | 4,510.00 | 4,610.00 | 4,505.00 | 4,610.00 | 179.2K |
| 09:35 | 4,605.00 | 4,685.00 | 4,580.00 | 4,655.00 | 1,072.1K |
| 09:40 | 4,670.00 | 4,850.00 | 4,665.00 | 4,820.00 | 2,763.1K |
| 09:45 | 4,825.00 | 4,825.00 | 4,705.00 | 4,705.00 | 1,186.9K |
| 09:50 | 4,700.00 | 4,750.00 | 4,695.00 | 4,725.00 | 552.9K |
| 09:55 | 4,730.00 | 4,730.00 | 4,680.00 | 4,690.00 | 309.0K |
| 10:00 | 4,700.00 | 4,740.00 | 4,680.00 | 4,740.00 | 171.5K |
| 10:05 | 4,740.00 | 4,745.00 | 4,705.00 | 4,715.00 | 155.3K |
| 10:10 | 4,705.00 | 4,715.00 | 4,680.00 | 4,700.00 | 168.2K |
| 10:15 | 4,710.00 | 4,750.00 | 4,705.00 | 4,740.00 | 396.0K |
| 10:20 | 4,740.00 | 4,755.00 | 4,735.00 | 4,750.00 | 265.2K |
| 10:25 | 4,745.00 | 4,745.00 | 4,700.00 | 4,705.00 | 220.9K |
| 10:30 | 4,710.00 | 4,750.00 | 4,655.00 | 4,730.00 | 424.2K |
| 10:35 | 4,730.00 | 4,730.00 | 4,690.00 | 4,715.00 | 82.8K |
| 10:40 | 4,710.00 | 4,735.00 | 4,695.00 | 4,695.00 | 143.2K |
| 10:45 | 4,695.00 | 4,700.00 | 4,655.00 | 4,670.00 | 119.6K |
| 10:50 | 4,665.00 | 4,680.00 | 4,655.00 | 4,660.00 | 108.3K |
| 10:55 | 4,655.00 | 4,680.00 | 4,650.00 | 4,655.00 | 90.3K |
| 11:00 | 4,650.00 | 4,665.00 | 4,645.00 | 4,665.00 | 71.5K |
| 11:05 | 4,660.00 | 4,685.00 | 4,655.00 | 4,685.00 | 28.3K |
| 11:10 | 4,685.00 | 4,710.00 | 4,685.00 | 4,710.00 | 77.7K |
| 11:15 | 4,710.00 | 4,720.00 | 4,685.00 | 4,695.00 | 34.3K |
| 11:20 | 4,685.00 | 4,695.00 | 4,675.00 | 4,690.00 | 30.3K |
| 11:25 | 4,685.00 | 4,720.00 | 4,685.00 | 4,705.00 | 88.6K |
| 11:30 | 4,710.00 | 4,730.00 | 4,695.00 | 4,715.00 | 69.1K |
| 11:35 | 4,715.00 | 4,715.00 | 4,695.00 | 4,710.00 | 30.6K |
| 11:40 | 4,705.00 | 4,735.00 | 4,695.00 | 4,730.00 | 91.4K |
| 11:45 | 4,730.00 | 4,740.00 | 4,710.00 | 4,740.00 | 53.6K |
| 11:50 | 4,740.00 | 4,775.00 | 4,720.00 | 4,770.00 | 231.4K |
| 11:55 | 4,775.00 | 4,865.00 | 4,770.00 | 4,855.00 | 1,071.5K |
| 12:00 | 4,850.00 | 4,860.00 | 4,740.00 | 4,750.00 | 880.3K |
| 12:05 | 4,745.00 | 4,755.00 | 4,725.00 | 4,740.00 | 185.1K |
| 12:10 | 4,740.00 | 4,745.00 | 4,710.00 | 4,710.00 | 163.4K |
| 12:15 | 4,715.00 | 4,740.00 | 4,710.00 | 4,730.00 | 50.5K |
| 12:20 | 4,740.00 | 4,740.00 | 4,715.00 | 4,725.00 | 51.8K |
| 12:25 | 4,725.00 | 4,760.00 | 4,720.00 | 4,760.00 | 105.5K |
| 12:30 | 4,760.00 | 4,775.00 | 4,755.00 | 4,775.00 | 105.2K |
| 12:35 | 4,775.00 | 4,880.00 | 4,765.00 | 4,870.00 | 785.7K |
| 12:40 | 4,860.00 | 4,870.00 | 4,780.00 | 4,840.00 | 637.0K |
| 12:45 | 4,840.00 | 4,840.00 | 4,775.00 | 4,810.00 | 239.3K |
| 12:50 | 4,812.00 | 4,830.00 | 4,775.00 | 4,790.00 | 177.4K |
| 12:55 | 4,790.00 | 4,810.00 | 4,775.00 | 4,780.00 | 163.5K |
| 13:00 | 4,785.00 | 4,800.00 | 4,770.00 | 4,795.00 | 119.2K |
| 13:05 | 4,795.00 | 4,850.00 | 4,780.00 | 4,825.00 | 267.8K |
| 13:10 | 4,825.00 | 4,940.00 | 4,795.00 | 4,935.00 | 890.3K |
| 13:15 | 4,920.00 | 4,950.00 | 4,850.00 | 4,870.00 | 1,621.0K |
| 13:20 | 4,870.00 | 4,900.00 | 4,845.00 | 4,865.00 | 472.0K |
| 13:25 | 4,860.00 | 4,895.00 | 4,860.00 | 4,875.00 | 334.8K |
| 13:30 | 4,875.00 | 4,875.00 | 4,805.00 | 4,820.00 | 482.5K |
| 13:35 | 4,820.00 | 4,840.00 | 4,805.00 | 4,807.00 | 175.8K |
| 13:40 | 4,810.00 | 4,845.00 | 4,800.00 | 4,830.00 | 142.7K |
| 13:45 | 4,830.00 | 4,850.00 | 4,780.00 | 4,800.00 | 194.8K |
| 13:50 | 4,805.00 | 4,815.00 | 4,775.00 | 4,780.00 | 135.8K |
| 13:55 | 4,790.00 | 4,805.00 | 4,770.00 | 4,785.00 | 132.1K |
| 14:00 | 4,795.00 | 4,820.00 | 4,790.00 | 4,815.00 | 104.1K |
| 14:05 | 4,815.00 | 4,825.00 | 4,770.00 | 4,770.00 | 114.4K |
| 14:10 | 4,760.00 | 4,775.00 | 4,755.00 | 4,770.00 | 170.6K |
| 14:15 | 4,770.00 | 4,775.00 | 4,750.00 | 4,750.00 | 118.0K |
| 14:20 | 4,755.00 | 4,755.00 | 4,725.00 | 4,755.00 | 166.3K |
| 14:25 | 4,755.00 | 4,765.00 | 4,730.00 | 4,750.00 | 79.8K |
| 14:30 | 4,750.00 | 4,750.00 | 4,720.00 | 4,730.00 | 87.6K |
| 14:35 | 4,730.00 | 4,735.00 | 4,715.00 | 4,715.00 | 82.5K |
| 14:40 | 4,720.00 | 4,765.00 | 4,720.00 | 4,760.00 | 66.0K |
| 14:45 | 4,760.00 | 4,770.00 | 4,740.00 | 4,765.00 | 73.6K |
| 14:50 | 4,765.00 | 4,765.00 | 4,730.00 | 4,730.00 | 65.0K |
| 14:55 | 4,735.00 | 4,745.00 | 4,730.00 | 4,735.00 | 50.5K |
| 15:00 | 4,740.00 | 4,760.00 | 4,740.00 | 4,740.00 | 54.4K |
| 15:05 | 4,742.00 | 4,760.00 | 4,740.00 | 4,750.00 | 58.2K |
| 15:10 | 4,750.00 | 4,750.00 | 4,740.00 | 4,745.00 | 79.2K |
| 15:15 | 4,745.00 | 4,745.00 | 4,715.00 | 4,730.00 | 219.2K |
| 15:25 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 113.7K |