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 | 3,553.00 | 3,584.00 | 3,553.00 | 3,571.00 | 282.9K |
| 09:05 | 3,571.00 | 3,605.00 | 3,559.00 | 3,600.00 | 114.7K |
| 09:10 | 3,601.00 | 3,611.00 | 3,596.00 | 3,600.00 | 56.3K |
| 09:15 | 3,596.00 | 3,599.00 | 3,568.00 | 3,576.00 | 65.1K |
| 09:20 | 3,577.00 | 3,585.00 | 3,574.00 | 3,585.00 | 30.4K |
| 09:25 | 3,581.00 | 3,595.00 | 3,573.00 | 3,595.00 | 28.3K |
| 09:30 | 3,600.00 | 3,608.00 | 3,600.00 | 3,603.00 | 36.4K |
| 09:35 | 3,604.00 | 3,620.00 | 3,604.00 | 3,607.00 | 32.9K |
| 09:40 | 3,605.00 | 3,622.00 | 3,604.00 | 3,610.00 | 29.8K |
| 09:45 | 3,609.00 | 3,611.00 | 3,601.00 | 3,605.00 | 43.0K |
| 09:50 | 3,606.00 | 3,611.00 | 3,602.00 | 3,602.00 | 25.1K |
| 09:55 | 3,602.00 | 3,602.00 | 3,581.00 | 3,581.00 | 64.5K |
| 10:00 | 3,583.00 | 3,591.00 | 3,578.00 | 3,589.00 | 49.0K |
| 10:05 | 3,589.00 | 3,610.00 | 3,589.00 | 3,610.00 | 54.1K |
| 10:10 | 3,608.00 | 3,611.00 | 3,581.00 | 3,596.00 | 54.0K |
| 10:15 | 3,596.00 | 3,601.00 | 3,592.00 | 3,600.00 | 34.6K |
| 10:20 | 3,603.00 | 3,618.00 | 3,603.00 | 3,614.00 | 22.4K |
| 10:25 | 3,614.00 | 3,624.00 | 3,613.00 | 3,624.00 | 61.7K |
| 10:30 | 3,625.00 | 3,628.00 | 3,613.00 | 3,613.00 | 51.5K |
| 10:35 | 3,614.00 | 3,614.00 | 3,601.00 | 3,609.00 | 31.8K |
| 10:40 | 3,612.00 | 3,612.00 | 3,598.00 | 3,602.00 | 36.1K |
| 10:45 | 3,603.00 | 3,611.00 | 3,601.00 | 3,609.00 | 21.4K |
| 10:50 | 3,608.00 | 3,608.00 | 3,590.00 | 3,591.00 | 28.2K |
| 10:55 | 3,592.00 | 3,605.00 | 3,591.00 | 3,600.00 | 19.4K |
| 11:00 | 3,599.00 | 3,600.00 | 3,595.00 | 3,596.00 | 10.7K |
| 11:05 | 3,597.00 | 3,604.00 | 3,592.00 | 3,594.00 | 23.2K |
| 11:10 | 3,594.00 | 3,594.00 | 3,582.00 | 3,588.00 | 29.4K |
| 11:15 | 3,591.00 | 3,595.00 | 3,583.00 | 3,584.00 | 23.1K |
| 11:20 | 3,586.00 | 3,589.00 | 3,578.00 | 3,584.00 | 26.8K |
| 11:25 | 3,585.00 | 3,588.00 | 3,580.00 | 3,582.00 | 25.6K |
| 11:30 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 12.5K |
| 12:30 | 3,588.00 | 3,596.00 | 3,582.00 | 3,589.00 | 92.2K |
| 12:35 | 3,591.00 | 3,595.00 | 3,579.00 | 3,584.00 | 32.9K |
| 12:40 | 3,582.00 | 3,587.00 | 3,578.00 | 3,586.00 | 28.9K |
| 12:45 | 3,586.00 | 3,587.00 | 3,577.00 | 3,580.00 | 26.9K |
| 12:50 | 3,579.00 | 3,583.00 | 3,574.00 | 3,575.00 | 28.3K |
| 12:55 | 3,577.00 | 3,586.00 | 3,576.00 | 3,578.00 | 32.5K |
| 13:00 | 3,577.00 | 3,581.00 | 3,571.00 | 3,574.00 | 27.1K |
| 13:05 | 3,575.00 | 3,576.00 | 3,566.00 | 3,567.00 | 34.3K |
| 13:10 | 3,568.00 | 3,570.00 | 3,553.00 | 3,556.00 | 61.5K |
| 13:15 | 3,554.00 | 3,555.00 | 3,542.00 | 3,544.00 | 82.8K |
| 13:20 | 3,546.00 | 3,547.00 | 3,536.00 | 3,540.00 | 57.7K |
| 13:25 | 3,539.00 | 3,545.00 | 3,529.00 | 3,530.00 | 53.7K |
| 13:30 | 3,531.00 | 3,536.00 | 3,522.00 | 3,530.00 | 55.1K |
| 13:35 | 3,529.00 | 3,531.00 | 3,516.00 | 3,516.00 | 61.2K |
| 13:40 | 3,518.00 | 3,523.00 | 3,511.00 | 3,515.00 | 45.8K |
| 13:45 | 3,518.00 | 3,526.00 | 3,516.00 | 3,526.00 | 31.7K |
| 13:50 | 3,527.00 | 3,533.00 | 3,520.00 | 3,523.00 | 25.7K |
| 13:55 | 3,525.00 | 3,528.00 | 3,520.00 | 3,527.00 | 33.3K |
| 14:00 | 3,530.00 | 3,531.00 | 3,524.00 | 3,527.00 | 28.9K |
| 14:05 | 3,528.00 | 3,537.00 | 3,526.00 | 3,532.00 | 28.0K |
| 14:10 | 3,532.00 | 3,533.00 | 3,524.00 | 3,524.00 | 26.3K |
| 14:15 | 3,524.00 | 3,531.00 | 3,519.00 | 3,529.00 | 29.2K |
| 14:20 | 3,531.00 | 3,534.00 | 3,520.00 | 3,523.00 | 33.9K |
| 14:25 | 3,525.00 | 3,535.00 | 3,524.00 | 3,533.00 | 37.8K |
| 14:30 | 3,535.00 | 3,537.00 | 3,527.00 | 3,531.00 | 21.0K |
| 14:35 | 3,533.00 | 3,537.00 | 3,531.00 | 3,532.00 | 20.9K |
| 14:40 | 3,532.00 | 3,538.00 | 3,528.00 | 3,538.00 | 35.1K |
| 14:45 | 3,538.00 | 3,538.00 | 3,530.00 | 3,533.00 | 21.9K |
| 14:50 | 3,532.00 | 3,533.00 | 3,526.00 | 3,531.00 | 25.8K |
| 14:55 | 3,531.00 | 3,533.00 | 3,527.00 | 3,529.00 | 27.4K |
| 15:00 | 3,531.00 | 3,532.00 | 3,525.00 | 3,529.00 | 35.0K |
| 15:05 | 3,528.00 | 3,530.00 | 3,522.00 | 3,528.00 | 24.7K |
| 15:10 | 3,528.00 | 3,537.00 | 3,527.00 | 3,537.00 | 25.3K |
| 15:15 | 3,536.00 | 3,538.00 | 3,528.00 | 3,528.00 | 52.3K |
| 15:20 | 3,530.00 | 3,532.00 | 3,520.00 | 3,526.00 | 53.4K |
| 15:30 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 437.0K |