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 | 4,670.00 | 4,670.00 | 4,600.00 | 4,600.00 | 110.9K |
| 09:05 | 4,600.00 | 4,730.00 | 4,600.00 | 4,730.00 | 144.1K |
| 09:10 | 4,730.00 | 4,750.00 | 4,705.00 | 4,740.00 | 372.6K |
| 09:15 | 4,735.00 | 4,775.00 | 4,725.00 | 4,765.00 | 268.9K |
| 09:20 | 4,755.00 | 4,790.00 | 4,710.00 | 4,725.00 | 263.2K |
| 09:25 | 4,725.00 | 4,820.00 | 4,725.00 | 4,820.00 | 266.9K |
| 09:30 | 4,820.00 | 4,825.00 | 4,750.00 | 4,750.00 | 241.6K |
| 09:35 | 4,760.00 | 4,780.00 | 4,740.00 | 4,750.00 | 83.4K |
| 09:40 | 4,745.00 | 4,790.00 | 4,745.00 | 4,785.00 | 68.4K |
| 09:45 | 4,790.00 | 4,965.00 | 4,790.00 | 4,865.00 | 1,053.7K |
| 09:50 | 4,870.00 | 4,880.00 | 4,805.00 | 4,820.00 | 528.3K |
| 09:55 | 4,815.00 | 4,850.00 | 4,800.00 | 4,805.00 | 254.5K |
| 10:00 | 4,795.00 | 4,860.00 | 4,790.00 | 4,845.00 | 210.8K |
| 10:05 | 4,850.00 | 4,860.00 | 4,787.00 | 4,800.00 | 246.1K |
| 10:10 | 4,795.00 | 4,810.00 | 4,755.00 | 4,765.00 | 167.2K |
| 10:15 | 4,765.00 | 4,790.00 | 4,740.00 | 4,740.00 | 138.3K |
| 10:20 | 4,740.00 | 4,745.00 | 4,715.00 | 4,735.00 | 117.1K |
| 10:25 | 4,730.00 | 4,740.00 | 4,710.00 | 4,715.00 | 56.5K |
| 10:30 | 4,715.00 | 4,765.00 | 4,715.00 | 4,760.00 | 40.2K |
| 10:35 | 4,755.00 | 4,760.00 | 4,715.00 | 4,715.00 | 68.8K |
| 10:40 | 4,715.00 | 4,715.00 | 4,685.00 | 4,700.00 | 86.4K |
| 10:45 | 4,695.00 | 4,710.00 | 4,685.00 | 4,700.00 | 48.7K |
| 10:50 | 4,700.00 | 4,710.00 | 4,690.00 | 4,692.00 | 29.5K |
| 10:55 | 4,690.00 | 4,710.00 | 4,690.00 | 4,700.00 | 26.3K |
| 11:00 | 4,700.00 | 4,745.00 | 4,700.00 | 4,745.00 | 63.6K |
| 11:05 | 4,745.00 | 4,750.00 | 4,720.00 | 4,725.00 | 31.3K |
| 11:10 | 4,720.00 | 4,735.00 | 4,720.00 | 4,730.00 | 27.2K |
| 11:15 | 4,730.00 | 4,765.00 | 4,730.00 | 4,750.00 | 53.5K |
| 11:20 | 4,755.00 | 4,765.00 | 4,730.00 | 4,765.00 | 20.5K |
| 11:25 | 4,760.00 | 4,795.00 | 4,760.00 | 4,770.00 | 91.6K |
| 11:30 | 4,770.00 | 4,780.00 | 4,755.00 | 4,760.00 | 21.0K |
| 11:35 | 4,760.00 | 4,780.00 | 4,755.00 | 4,770.00 | 16.3K |
| 11:40 | 4,770.00 | 4,780.00 | 4,760.00 | 4,760.00 | 16.5K |
| 11:45 | 4,760.00 | 4,775.00 | 4,760.00 | 4,760.00 | 18.0K |
| 11:50 | 4,760.00 | 4,760.00 | 4,735.00 | 4,745.00 | 25.8K |
| 11:55 | 4,740.00 | 4,745.00 | 4,730.00 | 4,740.00 | 18.0K |
| 12:00 | 4,740.00 | 4,740.00 | 4,735.00 | 4,735.00 | 11.9K |
| 12:05 | 4,735.00 | 4,745.00 | 4,735.00 | 4,740.00 | 9.9K |
| 12:10 | 4,740.00 | 4,745.00 | 4,725.00 | 4,730.00 | 26.7K |
| 12:15 | 4,730.00 | 4,730.00 | 4,710.00 | 4,720.00 | 20.3K |
| 12:20 | 4,720.00 | 4,725.00 | 4,715.00 | 4,725.00 | 15.9K |
| 12:25 | 4,720.00 | 4,720.00 | 4,715.00 | 4,715.00 | 12.6K |
| 12:30 | 4,715.00 | 4,725.00 | 4,715.00 | 4,720.00 | 19.6K |
| 12:35 | 4,720.00 | 4,730.00 | 4,710.00 | 4,715.00 | 29.2K |
| 12:40 | 4,730.00 | 4,740.00 | 4,720.00 | 4,740.00 | 11.0K |
| 12:45 | 4,740.00 | 4,740.00 | 4,725.00 | 4,730.00 | 11.5K |
| 12:50 | 4,725.00 | 4,730.00 | 4,720.00 | 4,725.00 | 7.6K |
| 12:55 | 4,725.00 | 4,735.00 | 4,725.00 | 4,735.00 | 15.8K |
| 13:00 | 4,735.00 | 4,745.00 | 4,730.00 | 4,735.00 | 8.5K |
| 13:05 | 4,740.00 | 4,755.00 | 4,735.00 | 4,755.00 | 26.2K |
| 13:10 | 4,755.00 | 4,755.00 | 4,735.00 | 4,750.00 | 22.4K |
| 13:15 | 4,750.00 | 4,755.00 | 4,730.00 | 4,735.00 | 24.5K |
| 13:20 | 4,735.00 | 4,755.00 | 4,735.00 | 4,750.00 | 17.5K |
| 13:25 | 4,750.00 | 4,785.00 | 4,745.00 | 4,780.00 | 87.3K |
| 13:30 | 4,780.00 | 4,780.00 | 4,755.00 | 4,775.00 | 14.8K |
| 13:35 | 4,775.00 | 4,780.00 | 4,765.00 | 4,770.00 | 18.1K |
| 13:40 | 4,775.00 | 4,780.00 | 4,765.00 | 4,770.00 | 11.7K |
| 13:45 | 4,770.00 | 4,770.00 | 4,755.00 | 4,755.00 | 19.4K |
| 13:50 | 4,755.00 | 4,755.00 | 4,735.00 | 4,750.00 | 14.3K |
| 13:55 | 4,750.00 | 4,750.00 | 4,730.00 | 4,735.00 | 14.3K |
| 14:00 | 4,730.00 | 4,735.00 | 4,715.00 | 4,715.00 | 54.5K |
| 14:05 | 4,720.00 | 4,720.00 | 4,710.00 | 4,715.00 | 25.2K |
| 14:10 | 4,715.00 | 4,730.00 | 4,680.00 | 4,700.00 | 117.7K |
| 14:15 | 4,700.00 | 4,725.00 | 4,700.00 | 4,710.00 | 30.8K |
| 14:20 | 4,710.00 | 4,725.00 | 4,705.00 | 4,705.00 | 18.2K |
| 14:25 | 4,710.00 | 4,710.00 | 4,705.00 | 4,710.00 | 7.0K |
| 14:30 | 4,705.00 | 4,720.00 | 4,705.00 | 4,710.00 | 19.3K |
| 14:35 | 4,715.00 | 4,715.00 | 4,700.00 | 4,700.00 | 18.9K |
| 14:40 | 4,700.00 | 4,705.00 | 4,695.00 | 4,695.00 | 24.0K |
| 14:45 | 4,695.00 | 4,715.00 | 4,695.00 | 4,715.00 | 16.7K |
| 14:50 | 4,715.00 | 4,720.00 | 4,712.00 | 4,715.00 | 18.5K |
| 14:55 | 4,720.00 | 4,735.00 | 4,710.00 | 4,735.00 | 74.1K |
| 15:00 | 4,735.00 | 4,745.00 | 4,730.00 | 4,730.00 | 27.1K |
| 15:05 | 4,730.00 | 4,745.00 | 4,720.00 | 4,745.00 | 60.1K |
| 15:10 | 4,740.00 | 4,745.00 | 4,725.00 | 4,730.00 | 76.3K |
| 15:15 | 4,730.00 | 4,760.00 | 4,725.00 | 4,755.00 | 132.6K |
| 15:25 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 74.8K |