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 | 4,715.00 | 4,750.00 | 4,615.00 | 4,720.00 | 253.9K |
| 09:05 | 4,725.00 | 4,835.00 | 4,725.00 | 4,730.00 | 453.4K |
| 09:10 | 4,735.00 | 4,800.00 | 4,720.00 | 4,770.00 | 134.5K |
| 09:15 | 4,780.00 | 4,835.00 | 4,750.00 | 4,770.00 | 198.5K |
| 09:20 | 4,770.00 | 4,840.00 | 4,760.00 | 4,835.00 | 82.6K |
| 09:25 | 4,835.00 | 4,865.00 | 4,815.00 | 4,830.00 | 328.5K |
| 09:30 | 4,835.00 | 4,860.00 | 4,825.00 | 4,855.00 | 231.5K |
| 09:35 | 4,855.00 | 4,870.00 | 4,810.00 | 4,815.00 | 231.5K |
| 09:40 | 4,815.00 | 4,855.00 | 4,805.00 | 4,845.00 | 149.8K |
| 09:45 | 4,845.00 | 4,865.00 | 4,765.00 | 4,765.00 | 374.6K |
| 09:50 | 4,765.00 | 4,810.00 | 4,765.00 | 4,790.00 | 124.7K |
| 09:55 | 4,790.00 | 4,805.00 | 4,770.00 | 4,795.00 | 61.2K |
| 10:00 | 4,790.00 | 4,795.00 | 4,735.00 | 4,745.00 | 135.2K |
| 10:05 | 4,750.00 | 4,760.00 | 4,730.00 | 4,740.00 | 60.3K |
| 10:10 | 4,740.00 | 4,775.00 | 4,735.00 | 4,760.00 | 32.8K |
| 10:15 | 4,760.00 | 4,770.00 | 4,755.00 | 4,760.00 | 38.7K |
| 10:20 | 4,760.00 | 4,760.00 | 4,750.00 | 4,760.00 | 27.7K |
| 10:25 | 4,760.00 | 4,760.00 | 4,730.00 | 4,740.00 | 43.6K |
| 10:30 | 4,750.00 | 4,750.00 | 4,730.00 | 4,740.00 | 18.6K |
| 10:35 | 4,740.00 | 4,755.00 | 4,735.00 | 4,735.00 | 31.9K |
| 10:40 | 4,735.00 | 4,740.00 | 4,715.00 | 4,725.00 | 62.5K |
| 10:45 | 4,725.00 | 4,750.00 | 4,725.00 | 4,740.00 | 31.9K |
| 10:50 | 4,735.00 | 4,745.00 | 4,730.00 | 4,735.00 | 21.6K |
| 10:55 | 4,735.00 | 4,745.00 | 4,720.00 | 4,725.00 | 42.4K |
| 11:00 | 4,725.00 | 4,730.00 | 4,700.00 | 4,700.00 | 74.2K |
| 11:05 | 4,705.00 | 4,710.00 | 4,660.00 | 4,675.00 | 83.4K |
| 11:10 | 4,675.00 | 4,685.00 | 4,650.00 | 4,660.00 | 64.8K |
| 11:15 | 4,660.00 | 4,665.00 | 4,615.00 | 4,625.00 | 125.5K |
| 11:20 | 4,620.00 | 4,650.00 | 4,610.00 | 4,650.00 | 69.4K |
| 11:25 | 4,650.00 | 4,690.00 | 4,640.00 | 4,690.00 | 34.5K |
| 11:30 | 4,690.00 | 4,705.00 | 4,680.00 | 4,705.00 | 27.9K |
| 11:35 | 4,710.00 | 4,715.00 | 4,700.00 | 4,700.00 | 21.7K |
| 11:40 | 4,700.00 | 4,705.00 | 4,655.00 | 4,675.00 | 44.5K |
| 11:45 | 4,670.00 | 4,675.00 | 4,665.00 | 4,675.00 | 7.7K |
| 11:50 | 4,675.00 | 4,685.00 | 4,655.00 | 4,665.00 | 31.6K |
| 11:55 | 4,665.00 | 4,670.00 | 4,645.00 | 4,645.00 | 26.6K |
| 12:00 | 4,645.00 | 4,660.00 | 4,645.00 | 4,655.00 | 17.6K |
| 12:05 | 4,655.00 | 4,680.00 | 4,640.00 | 4,640.00 | 28.4K |
| 12:10 | 4,640.00 | 4,645.00 | 4,620.00 | 4,620.00 | 50.9K |
| 12:15 | 4,620.00 | 4,630.00 | 4,620.00 | 4,630.00 | 14.4K |
| 12:20 | 4,630.00 | 4,640.00 | 4,625.00 | 4,630.00 | 15.7K |
| 12:25 | 4,630.00 | 4,635.00 | 4,625.00 | 4,630.00 | 10.2K |
| 12:30 | 4,625.00 | 4,630.00 | 4,620.00 | 4,625.00 | 13.7K |
| 12:35 | 4,620.00 | 4,625.00 | 4,615.00 | 4,620.00 | 30.4K |
| 12:40 | 4,620.00 | 4,620.00 | 4,610.00 | 4,615.00 | 55.5K |
| 12:45 | 4,615.00 | 4,620.00 | 4,610.00 | 4,620.00 | 20.8K |
| 12:50 | 4,620.00 | 4,625.00 | 4,615.00 | 4,615.00 | 9.7K |
| 12:55 | 4,615.00 | 4,630.00 | 4,615.00 | 4,615.00 | 23.5K |
| 13:00 | 4,615.00 | 4,625.00 | 4,615.00 | 4,620.00 | 21.7K |
| 13:05 | 4,620.00 | 4,625.00 | 4,585.00 | 4,585.00 | 138.8K |
| 13:10 | 4,595.00 | 4,630.00 | 4,590.00 | 4,620.00 | 30.5K |
| 13:15 | 4,620.00 | 4,700.00 | 4,620.00 | 4,685.00 | 57.0K |
| 13:20 | 4,685.00 | 4,690.00 | 4,660.00 | 4,660.00 | 15.4K |
| 13:25 | 4,650.00 | 4,650.00 | 4,640.00 | 4,645.00 | 8.6K |
| 13:30 | 4,650.00 | 4,650.00 | 4,630.00 | 4,640.00 | 12.6K |
| 13:35 | 4,640.00 | 4,660.00 | 4,630.00 | 4,660.00 | 8.6K |
| 13:40 | 4,652.00 | 4,665.00 | 4,650.00 | 4,660.00 | 4.7K |
| 13:45 | 4,660.00 | 4,680.00 | 4,650.00 | 4,675.00 | 16.4K |
| 13:50 | 4,680.00 | 4,710.00 | 4,675.00 | 4,700.00 | 49.1K |
| 13:55 | 4,700.00 | 4,700.00 | 4,670.00 | 4,670.00 | 11.7K |
| 14:00 | 4,670.00 | 4,680.00 | 4,665.00 | 4,680.00 | 14.9K |
| 14:05 | 4,680.00 | 4,680.00 | 4,670.00 | 4,670.00 | 3.8K |
| 14:10 | 4,670.00 | 4,670.00 | 4,650.00 | 4,650.00 | 10.6K |
| 14:15 | 4,650.00 | 4,655.00 | 4,650.00 | 4,655.00 | 8.4K |
| 14:20 | 4,655.00 | 4,655.00 | 4,650.00 | 4,655.00 | 15.4K |
| 14:25 | 4,645.00 | 4,650.00 | 4,625.00 | 4,635.00 | 38.9K |
| 14:30 | 4,630.00 | 4,635.00 | 4,630.00 | 4,630.00 | 11.4K |
| 14:35 | 4,630.00 | 4,645.00 | 4,630.00 | 4,645.00 | 4.1K |
| 14:40 | 4,645.00 | 4,650.00 | 4,640.00 | 4,650.00 | 7.8K |
| 14:45 | 4,650.00 | 4,655.00 | 4,635.00 | 4,645.00 | 25.5K |
| 14:50 | 4,635.00 | 4,645.00 | 4,635.00 | 4,645.00 | 6.3K |
| 14:55 | 4,645.00 | 4,650.00 | 4,635.00 | 4,635.00 | 11.3K |
| 15:00 | 4,635.00 | 4,645.00 | 4,635.00 | 4,640.00 | 19.0K |
| 15:05 | 4,635.00 | 4,640.00 | 4,625.00 | 4,625.00 | 38.8K |
| 15:10 | 4,625.00 | 4,640.00 | 4,615.00 | 4,625.00 | 45.4K |
| 15:15 | 4,625.00 | 4,640.00 | 4,625.00 | 4,630.00 | 28.6K |
| 15:25 | 4,625.00 | 4,625.00 | 4,625.00 | 4,625.00 | 45.4K |