4,266.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,851.00 | 3,851.00 | 3,815.00 | 3,817.00 | 330.7K |
| 09:05 | 3,818.00 | 3,839.00 | 3,818.00 | 3,836.00 | 69.4K |
| 09:10 | 3,833.00 | 3,834.00 | 3,814.00 | 3,814.00 | 65.1K |
| 09:15 | 3,812.00 | 3,813.00 | 3,791.00 | 3,793.00 | 82.3K |
| 09:20 | 3,793.00 | 3,798.00 | 3,767.00 | 3,769.00 | 113.3K |
| 09:25 | 3,769.00 | 3,784.00 | 3,763.00 | 3,764.00 | 54.6K |
| 09:30 | 3,763.00 | 3,783.00 | 3,763.00 | 3,782.00 | 75.3K |
| 09:35 | 3,781.00 | 3,796.00 | 3,778.00 | 3,788.00 | 59.3K |
| 09:40 | 3,789.00 | 3,792.00 | 3,775.00 | 3,775.00 | 34.6K |
| 09:45 | 3,772.00 | 3,779.00 | 3,767.00 | 3,775.00 | 29.1K |
| 09:50 | 3,777.00 | 3,780.00 | 3,766.00 | 3,772.00 | 35.7K |
| 09:55 | 3,771.00 | 3,781.00 | 3,767.00 | 3,779.00 | 26.8K |
| 10:00 | 3,778.00 | 3,797.00 | 3,778.00 | 3,793.00 | 40.2K |
| 10:05 | 3,793.00 | 3,821.00 | 3,793.00 | 3,821.00 | 57.3K |
| 10:10 | 3,819.00 | 3,822.00 | 3,803.00 | 3,810.00 | 40.8K |
| 10:15 | 3,810.00 | 3,814.00 | 3,799.00 | 3,814.00 | 22.0K |
| 10:20 | 3,813.00 | 3,829.00 | 3,813.00 | 3,826.00 | 23.1K |
| 10:25 | 3,826.00 | 3,828.00 | 3,821.00 | 3,823.00 | 18.2K |
| 10:30 | 3,825.00 | 3,828.00 | 3,818.00 | 3,824.00 | 23.8K |
| 10:35 | 3,821.00 | 3,826.00 | 3,815.00 | 3,820.00 | 18.2K |
| 10:40 | 3,821.00 | 3,835.00 | 3,821.00 | 3,827.00 | 22.6K |
| 10:45 | 3,826.00 | 3,826.00 | 3,817.00 | 3,819.00 | 11.7K |
| 10:50 | 3,820.00 | 3,820.00 | 3,810.00 | 3,816.00 | 17.2K |
| 10:55 | 3,816.00 | 3,816.00 | 3,803.00 | 3,807.00 | 26.1K |
| 11:00 | 3,805.00 | 3,818.00 | 3,805.00 | 3,818.00 | 13.9K |
| 11:05 | 3,816.00 | 3,818.00 | 3,809.00 | 3,809.00 | 11.2K |
| 11:10 | 3,811.00 | 3,816.00 | 3,808.00 | 3,810.00 | 11.1K |
| 11:15 | 3,810.00 | 3,818.00 | 3,810.00 | 3,817.00 | 15.1K |
| 11:20 | 3,815.00 | 3,819.00 | 3,813.00 | 3,813.00 | 11.0K |
| 11:25 | 3,811.00 | 3,815.00 | 3,808.00 | 3,812.00 | 17.2K |
| 11:30 | 3,811.00 | 3,811.00 | 3,811.00 | 3,811.00 | 1.6K |
| 12:30 | 3,801.00 | 3,813.00 | 3,794.00 | 3,812.00 | 67.6K |
| 12:35 | 3,812.00 | 3,817.00 | 3,805.00 | 3,812.00 | 28.3K |
| 12:40 | 3,812.00 | 3,819.00 | 3,810.00 | 3,819.00 | 19.2K |
| 12:45 | 3,820.00 | 3,820.00 | 3,815.00 | 3,818.00 | 16.6K |
| 12:50 | 3,818.00 | 3,821.00 | 3,815.00 | 3,819.00 | 19.7K |
| 12:55 | 3,819.00 | 3,819.00 | 3,811.00 | 3,812.00 | 12.9K |
| 13:00 | 3,812.00 | 3,818.00 | 3,812.00 | 3,818.00 | 14.9K |
| 13:05 | 3,817.00 | 3,818.00 | 3,814.00 | 3,815.00 | 12.3K |
| 13:10 | 3,815.00 | 3,816.00 | 3,800.00 | 3,805.00 | 28.3K |
| 13:15 | 3,809.00 | 3,815.00 | 3,807.00 | 3,815.00 | 45.7K |
| 13:20 | 3,814.00 | 3,817.00 | 3,813.00 | 3,816.00 | 10.5K |
| 13:25 | 3,817.00 | 3,817.00 | 3,814.00 | 3,815.00 | 13.7K |
| 13:30 | 3,815.00 | 3,815.00 | 3,809.00 | 3,810.00 | 9.8K |
| 13:35 | 3,810.00 | 3,812.00 | 3,807.00 | 3,808.00 | 11.6K |
| 13:40 | 3,808.00 | 3,810.00 | 3,808.00 | 3,809.00 | 15.0K |
| 13:45 | 3,808.00 | 3,810.00 | 3,807.00 | 3,809.00 | 9.0K |
| 13:50 | 3,809.00 | 3,809.00 | 3,803.00 | 3,805.00 | 16.7K |
| 13:55 | 3,804.00 | 3,807.00 | 3,803.00 | 3,805.00 | 15.6K |
| 14:00 | 3,804.00 | 3,811.00 | 3,803.00 | 3,811.00 | 18.1K |
| 14:05 | 3,811.00 | 3,811.00 | 3,807.00 | 3,807.00 | 11.4K |
| 14:10 | 3,807.00 | 3,808.00 | 3,803.00 | 3,803.00 | 15.8K |
| 14:15 | 3,804.00 | 3,806.00 | 3,803.00 | 3,805.00 | 15.6K |
| 14:20 | 3,805.00 | 3,810.00 | 3,805.00 | 3,809.00 | 18.7K |
| 14:25 | 3,809.00 | 3,809.00 | 3,808.00 | 3,809.00 | 6.6K |
| 14:30 | 3,809.00 | 3,811.00 | 3,805.00 | 3,805.00 | 18.8K |
| 14:35 | 3,806.00 | 3,811.00 | 3,803.00 | 3,806.00 | 18.9K |
| 14:40 | 3,805.00 | 3,806.00 | 3,804.00 | 3,805.00 | 8.8K |
| 14:45 | 3,805.00 | 3,805.00 | 3,802.00 | 3,802.00 | 11.2K |
| 14:50 | 3,803.00 | 3,810.00 | 3,801.00 | 3,807.00 | 20.5K |
| 14:55 | 3,804.00 | 3,806.00 | 3,803.00 | 3,804.00 | 11.0K |
| 15:00 | 3,806.00 | 3,806.00 | 3,792.00 | 3,799.00 | 73.5K |
| 15:05 | 3,799.00 | 3,809.00 | 3,798.00 | 3,808.00 | 18.0K |
| 15:10 | 3,806.00 | 3,809.00 | 3,798.00 | 3,798.00 | 16.2K |
| 15:15 | 3,797.00 | 3,798.00 | 3,793.00 | 3,793.00 | 16.9K |
| 15:20 | 3,794.00 | 3,803.00 | 3,790.00 | 3,803.00 | 66.5K |
| 15:30 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 377.4K |