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 | 4,745.00 | 4,900.00 | 4,745.00 | 4,785.00 | 1,136.7K |
| 09:05 | 4,785.00 | 4,835.00 | 4,740.00 | 4,810.00 | 398.1K |
| 09:10 | 4,820.00 | 5,100.00 | 4,810.00 | 4,940.00 | 2,436.9K |
| 09:15 | 4,940.00 | 5,040.00 | 4,920.00 | 4,975.00 | 607.3K |
| 09:20 | 4,980.00 | 4,995.00 | 4,880.00 | 4,890.00 | 548.1K |
| 09:25 | 4,890.00 | 4,900.00 | 4,850.00 | 4,895.00 | 326.5K |
| 09:30 | 4,895.00 | 4,895.00 | 4,840.00 | 4,845.00 | 257.0K |
| 09:35 | 4,845.00 | 4,865.00 | 4,815.00 | 4,860.00 | 202.0K |
| 09:40 | 4,860.00 | 4,905.00 | 4,840.00 | 4,860.00 | 141.0K |
| 09:45 | 4,860.00 | 4,890.00 | 4,850.00 | 4,885.00 | 114.4K |
| 09:50 | 4,880.00 | 4,890.00 | 4,840.00 | 4,840.00 | 94.8K |
| 09:55 | 4,840.00 | 4,845.00 | 4,815.00 | 4,820.00 | 117.5K |
| 10:00 | 4,820.00 | 4,845.00 | 4,810.00 | 4,840.00 | 87.1K |
| 10:05 | 4,830.00 | 4,855.00 | 4,830.00 | 4,845.00 | 79.6K |
| 10:10 | 4,840.00 | 4,840.00 | 4,785.00 | 4,785.00 | 279.5K |
| 10:15 | 4,785.00 | 4,805.00 | 4,775.00 | 4,785.00 | 76.5K |
| 10:20 | 4,800.00 | 4,800.00 | 4,780.00 | 4,800.00 | 62.1K |
| 10:25 | 4,795.00 | 4,805.00 | 4,770.00 | 4,770.00 | 67.3K |
| 10:30 | 4,790.00 | 4,790.00 | 4,760.00 | 4,775.00 | 72.4K |
| 10:35 | 4,775.00 | 4,780.00 | 4,750.00 | 4,765.00 | 67.0K |
| 10:40 | 4,765.00 | 4,775.00 | 4,750.00 | 4,770.00 | 70.5K |
| 10:45 | 4,770.00 | 4,770.00 | 4,740.00 | 4,740.00 | 73.7K |
| 10:50 | 4,745.00 | 4,750.00 | 4,730.00 | 4,745.00 | 114.3K |
| 10:55 | 4,735.00 | 4,745.00 | 4,730.00 | 4,735.00 | 54.6K |
| 11:00 | 4,735.00 | 4,745.00 | 4,725.00 | 4,725.00 | 72.0K |
| 11:05 | 4,725.00 | 4,730.00 | 4,675.00 | 4,710.00 | 231.2K |
| 11:10 | 4,710.00 | 4,750.00 | 4,705.00 | 4,750.00 | 37.0K |
| 11:15 | 4,750.00 | 4,765.00 | 4,750.00 | 4,755.00 | 53.7K |
| 11:20 | 4,755.00 | 4,765.00 | 4,745.00 | 4,750.00 | 31.3K |
| 11:25 | 4,745.00 | 4,755.00 | 4,740.00 | 4,745.00 | 33.3K |
| 11:30 | 4,745.00 | 4,745.00 | 4,735.00 | 4,735.00 | 25.4K |
| 11:35 | 4,735.00 | 4,740.00 | 4,730.00 | 4,735.00 | 17.7K |
| 11:40 | 4,735.00 | 4,735.00 | 4,715.00 | 4,720.00 | 38.4K |
| 11:45 | 4,725.00 | 4,735.00 | 4,715.00 | 4,717.00 | 33.2K |
| 11:50 | 4,717.00 | 4,730.00 | 4,715.00 | 4,725.00 | 19.6K |
| 11:55 | 4,730.00 | 4,755.00 | 4,720.00 | 4,750.00 | 59.2K |
| 12:00 | 4,755.00 | 4,760.00 | 4,735.00 | 4,735.00 | 29.5K |
| 12:05 | 4,745.00 | 4,750.00 | 4,735.00 | 4,735.00 | 21.3K |
| 12:10 | 4,740.00 | 4,740.00 | 4,730.00 | 4,735.00 | 18.1K |
| 12:15 | 4,735.00 | 4,740.00 | 4,730.00 | 4,730.00 | 28.2K |
| 12:20 | 4,730.00 | 4,740.00 | 4,730.00 | 4,735.00 | 14.8K |
| 12:25 | 4,735.00 | 4,755.00 | 4,730.00 | 4,755.00 | 13.9K |
| 12:30 | 4,755.00 | 4,755.00 | 4,740.00 | 4,750.00 | 12.9K |
| 12:35 | 4,750.00 | 4,770.00 | 4,745.00 | 4,750.00 | 24.6K |
| 12:40 | 4,745.00 | 4,750.00 | 4,735.00 | 4,745.00 | 18.3K |
| 12:45 | 4,745.00 | 4,745.00 | 4,730.00 | 4,730.00 | 11.3K |
| 12:50 | 4,735.00 | 4,740.00 | 4,730.00 | 4,730.00 | 12.1K |
| 12:55 | 4,730.00 | 4,745.00 | 4,730.00 | 4,745.00 | 18.5K |
| 13:00 | 4,745.00 | 4,765.00 | 4,745.00 | 4,760.00 | 18.2K |
| 13:05 | 4,755.00 | 4,775.00 | 4,755.00 | 4,765.00 | 33.7K |
| 13:10 | 4,765.00 | 4,765.00 | 4,750.00 | 4,750.00 | 21.6K |
| 13:15 | 4,750.00 | 4,755.00 | 4,740.00 | 4,745.00 | 21.1K |
| 13:20 | 4,745.00 | 4,750.00 | 4,730.00 | 4,730.00 | 35.8K |
| 13:25 | 4,730.00 | 4,755.00 | 4,730.00 | 4,755.00 | 43.6K |
| 13:30 | 4,755.00 | 4,755.00 | 4,730.00 | 4,745.00 | 35.7K |
| 13:35 | 4,745.00 | 4,745.00 | 4,730.00 | 4,745.00 | 10.9K |
| 13:40 | 4,750.00 | 4,750.00 | 4,740.00 | 4,745.00 | 4.5K |
| 13:45 | 4,745.00 | 4,745.00 | 4,735.00 | 4,735.00 | 9.4K |
| 13:50 | 4,730.00 | 4,735.00 | 4,730.00 | 4,730.00 | 31.7K |
| 13:55 | 4,730.00 | 4,750.00 | 4,720.00 | 4,745.00 | 37.2K |
| 14:00 | 4,745.00 | 4,745.00 | 4,730.00 | 4,735.00 | 10.2K |
| 14:05 | 4,735.00 | 4,735.00 | 4,730.00 | 4,735.00 | 4.8K |
| 14:10 | 4,735.00 | 4,735.00 | 4,710.00 | 4,710.00 | 63.5K |
| 14:15 | 4,710.00 | 4,735.00 | 4,705.00 | 4,735.00 | 23.1K |
| 14:20 | 4,730.00 | 4,735.00 | 4,715.00 | 4,730.00 | 11.7K |
| 14:25 | 4,730.00 | 4,740.00 | 4,730.00 | 4,740.00 | 12.2K |
| 14:30 | 4,740.00 | 4,740.00 | 4,720.00 | 4,725.00 | 15.0K |
| 14:35 | 4,730.00 | 4,730.00 | 4,715.00 | 4,720.00 | 14.5K |
| 14:40 | 4,720.00 | 4,730.00 | 4,720.00 | 4,725.00 | 13.6K |
| 14:45 | 4,730.00 | 4,730.00 | 4,720.00 | 4,725.00 | 7.0K |
| 14:50 | 4,725.00 | 4,735.00 | 4,725.00 | 4,735.00 | 19.9K |
| 14:55 | 4,740.00 | 4,740.00 | 4,725.00 | 4,725.00 | 13.0K |
| 15:00 | 4,725.00 | 4,755.00 | 4,720.00 | 4,750.00 | 58.0K |
| 15:05 | 4,750.00 | 4,755.00 | 4,735.00 | 4,735.00 | 21.2K |
| 15:10 | 4,735.00 | 4,750.00 | 4,730.00 | 4,740.00 | 23.2K |
| 15:15 | 4,740.00 | 4,760.00 | 4,735.00 | 4,755.00 | 62.0K |
| 15:25 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 90.4K |