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 | 4,051.00 | 4,051.00 | 4,002.00 | 4,034.00 | 530.9K |
| 09:05 | 4,030.00 | 4,043.00 | 4,019.00 | 4,034.00 | 141.9K |
| 09:10 | 4,031.00 | 4,038.00 | 4,021.00 | 4,033.00 | 104.9K |
| 09:15 | 4,030.00 | 4,043.00 | 4,006.00 | 4,013.00 | 124.1K |
| 09:20 | 4,015.00 | 4,034.00 | 4,013.00 | 4,033.00 | 63.8K |
| 09:25 | 4,034.00 | 4,047.00 | 4,028.00 | 4,031.00 | 45.8K |
| 09:30 | 4,034.00 | 4,051.00 | 4,028.00 | 4,038.00 | 49.8K |
| 09:35 | 4,037.00 | 4,047.00 | 4,031.00 | 4,033.00 | 36.7K |
| 09:40 | 4,034.00 | 4,045.00 | 4,030.00 | 4,036.00 | 38.1K |
| 09:45 | 4,037.00 | 4,042.00 | 4,029.00 | 4,037.00 | 39.2K |
| 09:50 | 4,035.00 | 4,046.00 | 4,033.00 | 4,038.00 | 37.7K |
| 09:55 | 4,038.00 | 4,040.00 | 4,030.00 | 4,034.00 | 35.2K |
| 10:00 | 4,036.00 | 4,043.00 | 4,030.00 | 4,033.00 | 46.0K |
| 10:05 | 4,033.00 | 4,037.00 | 4,031.00 | 4,034.00 | 22.9K |
| 10:10 | 4,035.00 | 4,036.00 | 4,031.00 | 4,034.00 | 58.8K |
| 10:15 | 4,025.00 | 4,033.00 | 4,025.00 | 4,031.00 | 33.3K |
| 10:20 | 4,030.00 | 4,038.00 | 4,030.00 | 4,037.00 | 25.7K |
| 10:25 | 4,037.00 | 4,042.00 | 4,034.00 | 4,035.00 | 34.6K |
| 10:30 | 4,034.00 | 4,036.00 | 4,028.00 | 4,030.00 | 28.0K |
| 10:35 | 4,029.00 | 4,032.00 | 4,027.00 | 4,031.00 | 22.7K |
| 10:40 | 4,033.00 | 4,036.00 | 4,028.00 | 4,032.00 | 22.6K |
| 10:45 | 4,033.00 | 4,036.00 | 4,018.00 | 4,020.00 | 41.1K |
| 10:50 | 4,019.00 | 4,032.00 | 4,014.00 | 4,030.00 | 32.2K |
| 10:55 | 4,030.00 | 4,032.00 | 4,026.00 | 4,026.00 | 25.5K |
| 11:00 | 4,025.00 | 4,033.00 | 4,024.00 | 4,026.00 | 21.0K |
| 11:05 | 4,027.00 | 4,027.00 | 4,023.00 | 4,027.00 | 19.3K |
| 11:10 | 4,024.00 | 4,029.00 | 4,023.00 | 4,028.00 | 19.2K |
| 11:15 | 4,029.00 | 4,036.00 | 4,024.00 | 4,025.00 | 58.7K |
| 11:20 | 4,025.00 | 4,030.00 | 4,024.00 | 4,029.00 | 28.3K |
| 11:25 | 4,027.00 | 4,027.00 | 4,024.00 | 4,024.00 | 14.7K |
| 11:30 | 4,024.00 | 4,024.00 | 4,024.00 | 4,024.00 | 1.3K |
| 12:30 | 4,025.00 | 4,026.00 | 4,004.00 | 4,008.00 | 110.8K |
| 12:35 | 4,007.00 | 4,012.00 | 3,999.00 | 4,000.00 | 97.4K |
| 12:40 | 4,000.00 | 4,000.00 | 3,986.00 | 3,987.00 | 66.8K |
| 12:45 | 3,987.00 | 3,992.00 | 3,980.00 | 3,991.00 | 47.9K |
| 12:50 | 3,990.00 | 3,990.00 | 3,985.00 | 3,986.00 | 21.6K |
| 12:55 | 3,986.00 | 3,994.00 | 3,986.00 | 3,993.00 | 29.5K |
| 13:00 | 3,992.00 | 3,994.00 | 3,981.00 | 3,983.00 | 39.9K |
| 13:05 | 3,983.00 | 3,986.00 | 3,980.00 | 3,981.00 | 23.3K |
| 13:10 | 3,982.00 | 3,982.00 | 3,968.00 | 3,968.00 | 54.2K |
| 13:15 | 3,969.00 | 3,978.00 | 3,968.00 | 3,976.00 | 24.3K |
| 13:20 | 3,976.00 | 3,985.00 | 3,976.00 | 3,983.00 | 45.5K |
| 13:25 | 3,982.00 | 3,989.00 | 3,977.00 | 3,977.00 | 39.0K |
| 13:30 | 3,979.00 | 3,981.00 | 3,976.00 | 3,980.00 | 28.1K |
| 13:35 | 3,980.00 | 3,981.00 | 3,975.00 | 3,977.00 | 20.3K |
| 13:40 | 3,978.00 | 3,980.00 | 3,978.00 | 3,978.00 | 13.5K |
| 13:45 | 3,978.00 | 3,980.00 | 3,977.00 | 3,979.00 | 16.4K |
| 13:50 | 3,978.00 | 3,979.00 | 3,974.00 | 3,975.00 | 26.2K |
| 13:55 | 3,975.00 | 3,977.00 | 3,975.00 | 3,975.00 | 14.1K |
| 14:00 | 3,976.00 | 3,978.00 | 3,974.00 | 3,974.00 | 24.1K |
| 14:05 | 3,974.00 | 3,977.00 | 3,972.00 | 3,973.00 | 22.5K |
| 14:10 | 3,974.00 | 3,975.00 | 3,972.00 | 3,973.00 | 13.2K |
| 14:15 | 3,974.00 | 3,977.00 | 3,972.00 | 3,974.00 | 24.5K |
| 14:20 | 3,974.00 | 3,974.00 | 3,970.00 | 3,971.00 | 33.8K |
| 14:25 | 3,971.00 | 3,971.00 | 3,960.00 | 3,971.00 | 78.7K |
| 14:30 | 3,970.00 | 3,975.00 | 3,969.00 | 3,971.00 | 26.9K |
| 14:35 | 3,971.00 | 3,972.00 | 3,968.00 | 3,968.00 | 14.7K |
| 14:40 | 3,968.00 | 3,970.00 | 3,964.00 | 3,964.00 | 26.6K |
| 14:45 | 3,965.00 | 3,966.00 | 3,957.00 | 3,964.00 | 36.1K |
| 14:50 | 3,965.00 | 3,965.00 | 3,961.00 | 3,964.00 | 25.5K |
| 14:55 | 3,964.00 | 3,972.00 | 3,964.00 | 3,970.00 | 39.9K |
| 15:00 | 3,969.00 | 3,971.00 | 3,959.00 | 3,960.00 | 43.6K |
| 15:05 | 3,960.00 | 3,966.00 | 3,958.00 | 3,966.00 | 34.0K |
| 15:10 | 3,966.00 | 3,966.00 | 3,957.00 | 3,958.00 | 42.7K |
| 15:15 | 3,959.00 | 3,960.00 | 3,955.00 | 3,959.00 | 40.9K |
| 15:20 | 3,959.00 | 3,970.00 | 3,959.00 | 3,968.00 | 67.6K |
| 15:30 | 3,968.00 | 3,968.00 | 3,968.00 | 3,968.00 | 599.5K |