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 | 3,607.00 | 3,610.00 | 3,574.00 | 3,588.00 | 148.3K |
| 09:05 | 3,585.00 | 3,612.00 | 3,584.00 | 3,612.00 | 52.0K |
| 09:10 | 3,615.00 | 3,648.00 | 3,613.00 | 3,637.00 | 38.9K |
| 09:15 | 3,633.00 | 3,639.00 | 3,612.00 | 3,617.00 | 35.0K |
| 09:20 | 3,618.00 | 3,623.00 | 3,615.00 | 3,616.00 | 21.9K |
| 09:25 | 3,621.00 | 3,656.00 | 3,619.00 | 3,648.00 | 50.4K |
| 09:30 | 3,649.00 | 3,658.00 | 3,647.00 | 3,652.00 | 55.0K |
| 09:35 | 3,651.00 | 3,668.00 | 3,638.00 | 3,668.00 | 78.9K |
| 09:40 | 3,667.00 | 3,668.00 | 3,646.00 | 3,650.00 | 64.7K |
| 09:45 | 3,648.00 | 3,648.00 | 3,625.00 | 3,631.00 | 30.0K |
| 09:50 | 3,632.00 | 3,645.00 | 3,621.00 | 3,642.00 | 45.8K |
| 09:55 | 3,645.00 | 3,647.00 | 3,635.00 | 3,637.00 | 31.0K |
| 10:00 | 3,637.00 | 3,646.00 | 3,634.00 | 3,637.00 | 32.9K |
| 10:05 | 3,635.00 | 3,640.00 | 3,630.00 | 3,630.00 | 34.8K |
| 10:10 | 3,629.00 | 3,631.00 | 3,613.00 | 3,621.00 | 18.1K |
| 10:15 | 3,623.00 | 3,635.00 | 3,622.00 | 3,632.00 | 15.1K |
| 10:20 | 3,635.00 | 3,646.00 | 3,634.00 | 3,642.00 | 23.2K |
| 10:25 | 3,642.00 | 3,643.00 | 3,631.00 | 3,632.00 | 12.1K |
| 10:30 | 3,634.00 | 3,635.00 | 3,629.00 | 3,630.00 | 13.4K |
| 10:35 | 3,630.00 | 3,631.00 | 3,622.00 | 3,625.00 | 26.0K |
| 10:40 | 3,625.00 | 3,626.00 | 3,617.00 | 3,622.00 | 11.6K |
| 10:45 | 3,622.00 | 3,633.00 | 3,619.00 | 3,626.00 | 29.1K |
| 10:50 | 3,624.00 | 3,632.00 | 3,622.00 | 3,630.00 | 17.5K |
| 10:55 | 3,633.00 | 3,638.00 | 3,630.00 | 3,632.00 | 14.4K |
| 11:00 | 3,633.00 | 3,637.00 | 3,632.00 | 3,637.00 | 17.4K |
| 11:05 | 3,635.00 | 3,650.00 | 3,635.00 | 3,650.00 | 24.3K |
| 11:10 | 3,649.00 | 3,655.00 | 3,649.00 | 3,652.00 | 23.9K |
| 11:15 | 3,651.00 | 3,653.00 | 3,646.00 | 3,650.00 | 12.0K |
| 11:20 | 3,648.00 | 3,650.00 | 3,638.00 | 3,641.00 | 12.7K |
| 11:25 | 3,641.00 | 3,645.00 | 3,639.00 | 3,639.00 | 14.7K |
| 11:30 | 3,637.00 | 3,637.00 | 3,637.00 | 3,637.00 | 8.4K |
| 12:30 | 3,641.00 | 3,645.00 | 3,624.00 | 3,635.00 | 71.7K |
| 12:35 | 3,638.00 | 3,638.00 | 3,619.00 | 3,620.00 | 29.3K |
| 12:40 | 3,621.00 | 3,626.00 | 3,607.00 | 3,613.00 | 54.2K |
| 12:45 | 3,612.00 | 3,627.00 | 3,612.00 | 3,621.00 | 39.4K |
| 12:50 | 3,622.00 | 3,627.00 | 3,614.00 | 3,627.00 | 28.5K |
| 12:55 | 3,628.00 | 3,635.00 | 3,622.00 | 3,624.00 | 38.8K |
| 13:00 | 3,622.00 | 3,627.00 | 3,622.00 | 3,626.00 | 21.0K |
| 13:05 | 3,624.00 | 3,624.00 | 3,613.00 | 3,619.00 | 26.8K |
| 13:10 | 3,621.00 | 3,622.00 | 3,615.00 | 3,615.00 | 15.1K |
| 13:15 | 3,615.00 | 3,618.00 | 3,607.00 | 3,607.00 | 25.0K |
| 13:20 | 3,610.00 | 3,610.00 | 3,603.00 | 3,607.00 | 23.9K |
| 13:25 | 3,607.00 | 3,618.00 | 3,606.00 | 3,615.00 | 18.4K |
| 13:30 | 3,615.00 | 3,616.00 | 3,606.00 | 3,606.00 | 17.2K |
| 13:35 | 3,605.00 | 3,606.00 | 3,601.00 | 3,603.00 | 10.5K |
| 13:40 | 3,604.00 | 3,610.00 | 3,600.00 | 3,602.00 | 26.8K |
| 13:45 | 3,605.00 | 3,613.00 | 3,604.00 | 3,608.00 | 18.9K |
| 13:50 | 3,608.00 | 3,608.00 | 3,594.00 | 3,595.00 | 34.8K |
| 13:55 | 3,595.00 | 3,608.00 | 3,594.00 | 3,605.00 | 26.5K |
| 14:00 | 3,605.00 | 3,611.00 | 3,592.00 | 3,593.00 | 15.1K |
| 14:05 | 3,595.00 | 3,605.00 | 3,595.00 | 3,605.00 | 19.9K |
| 14:10 | 3,607.00 | 3,608.00 | 3,596.00 | 3,597.00 | 19.0K |
| 14:15 | 3,597.00 | 3,613.00 | 3,597.00 | 3,610.00 | 20.0K |
| 14:20 | 3,611.00 | 3,619.00 | 3,602.00 | 3,607.00 | 31.0K |
| 14:25 | 3,607.00 | 3,617.00 | 3,607.00 | 3,611.00 | 21.2K |
| 14:30 | 3,612.00 | 3,616.00 | 3,606.00 | 3,606.00 | 20.3K |
| 14:35 | 3,606.00 | 3,609.00 | 3,601.00 | 3,606.00 | 14.5K |
| 14:40 | 3,607.00 | 3,619.00 | 3,604.00 | 3,618.00 | 17.9K |
| 14:45 | 3,618.00 | 3,624.00 | 3,615.00 | 3,615.00 | 17.4K |
| 14:50 | 3,616.00 | 3,626.00 | 3,615.00 | 3,625.00 | 19.2K |
| 14:55 | 3,624.00 | 3,634.00 | 3,624.00 | 3,634.00 | 20.7K |
| 15:00 | 3,635.00 | 3,637.00 | 3,624.00 | 3,628.00 | 27.5K |
| 15:05 | 3,629.00 | 3,638.00 | 3,624.00 | 3,637.00 | 13.1K |
| 15:10 | 3,636.00 | 3,657.00 | 3,636.00 | 3,655.00 | 27.8K |
| 15:15 | 3,652.00 | 3,652.00 | 3,634.00 | 3,641.00 | 28.9K |
| 15:20 | 3,640.00 | 3,640.00 | 3,628.00 | 3,639.00 | 31.0K |
| 15:30 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 357.5K |