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 |
|---|---|---|---|---|---|
| 09:05 | 3,623.00 | 3,633.00 | 3,591.00 | 3,618.00 | 296.5K |
| 09:10 | 3,624.00 | 3,638.00 | 3,592.00 | 3,600.00 | 87.9K |
| 09:15 | 3,596.00 | 3,600.00 | 3,546.00 | 3,579.00 | 80.7K |
| 09:20 | 3,581.00 | 3,585.00 | 3,550.00 | 3,553.00 | 55.0K |
| 09:25 | 3,557.00 | 3,598.00 | 3,557.00 | 3,592.00 | 53.4K |
| 09:30 | 3,587.00 | 3,587.00 | 3,556.00 | 3,572.00 | 46.2K |
| 09:35 | 3,575.00 | 3,578.00 | 3,560.00 | 3,574.00 | 32.1K |
| 09:40 | 3,575.00 | 3,597.00 | 3,562.00 | 3,590.00 | 44.3K |
| 09:45 | 3,590.00 | 3,601.00 | 3,581.00 | 3,600.00 | 36.3K |
| 09:50 | 3,600.00 | 3,608.00 | 3,591.00 | 3,608.00 | 34.5K |
| 09:55 | 3,609.00 | 3,609.00 | 3,583.00 | 3,588.00 | 35.0K |
| 10:00 | 3,586.00 | 3,605.00 | 3,579.00 | 3,599.00 | 32.4K |
| 10:05 | 3,598.00 | 3,603.00 | 3,585.00 | 3,603.00 | 24.4K |
| 10:10 | 3,604.00 | 3,611.00 | 3,599.00 | 3,601.00 | 29.4K |
| 10:15 | 3,602.00 | 3,602.00 | 3,582.00 | 3,592.00 | 38.4K |
| 10:20 | 3,592.00 | 3,607.00 | 3,592.00 | 3,605.00 | 29.9K |
| 10:25 | 3,607.00 | 3,610.00 | 3,595.00 | 3,595.00 | 34.2K |
| 10:30 | 3,592.00 | 3,616.00 | 3,581.00 | 3,616.00 | 34.5K |
| 10:35 | 3,616.00 | 3,633.00 | 3,615.00 | 3,629.00 | 28.9K |
| 10:40 | 3,629.00 | 3,651.00 | 3,627.00 | 3,651.00 | 31.7K |
| 10:45 | 3,652.00 | 3,660.00 | 3,648.00 | 3,654.00 | 25.5K |
| 10:50 | 3,658.00 | 3,663.00 | 3,644.00 | 3,644.00 | 26.8K |
| 10:55 | 3,645.00 | 3,654.00 | 3,642.00 | 3,648.00 | 25.7K |
| 11:00 | 3,650.00 | 3,657.00 | 3,643.00 | 3,656.00 | 25.5K |
| 11:05 | 3,655.00 | 3,655.00 | 3,647.00 | 3,650.00 | 23.3K |
| 11:10 | 3,650.00 | 3,654.00 | 3,647.00 | 3,649.00 | 20.2K |
| 11:15 | 3,650.00 | 3,652.00 | 3,644.00 | 3,649.00 | 28.0K |
| 11:20 | 3,647.00 | 3,651.00 | 3,638.00 | 3,640.00 | 8.7K |
| 11:25 | 3,641.00 | 3,642.00 | 3,635.00 | 3,636.00 | 11.4K |
| 11:30 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 1.9K |
| 12:30 | 3,611.00 | 3,618.00 | 3,601.00 | 3,608.00 | 55.9K |
| 12:35 | 3,606.00 | 3,607.00 | 3,600.00 | 3,605.00 | 28.7K |
| 12:40 | 3,601.00 | 3,602.00 | 3,597.00 | 3,600.00 | 17.2K |
| 12:45 | 3,599.00 | 3,601.00 | 3,589.00 | 3,590.00 | 26.7K |
| 12:50 | 3,592.00 | 3,592.00 | 3,567.00 | 3,569.00 | 31.3K |
| 12:55 | 3,572.00 | 3,573.00 | 3,559.00 | 3,571.00 | 28.1K |
| 13:00 | 3,572.00 | 3,581.00 | 3,572.00 | 3,578.00 | 22.9K |
| 13:05 | 3,579.00 | 3,581.00 | 3,571.00 | 3,578.00 | 20.9K |
| 13:10 | 3,578.00 | 3,586.00 | 3,576.00 | 3,582.00 | 31.2K |
| 13:15 | 3,583.00 | 3,583.00 | 3,569.00 | 3,571.00 | 23.7K |
| 13:20 | 3,568.00 | 3,569.00 | 3,562.00 | 3,565.00 | 22.0K |
| 13:25 | 3,566.00 | 3,576.00 | 3,560.00 | 3,573.00 | 20.3K |
| 13:30 | 3,573.00 | 3,573.00 | 3,556.00 | 3,562.00 | 15.7K |
| 13:35 | 3,560.00 | 3,570.00 | 3,554.00 | 3,566.00 | 27.1K |
| 13:40 | 3,567.00 | 3,568.00 | 3,558.00 | 3,563.00 | 14.1K |
| 13:45 | 3,564.00 | 3,564.00 | 3,551.00 | 3,563.00 | 16.2K |
| 13:50 | 3,562.00 | 3,575.00 | 3,558.00 | 3,575.00 | 18.5K |
| 13:55 | 3,575.00 | 3,580.00 | 3,571.00 | 3,578.00 | 13.7K |
| 14:00 | 3,579.00 | 3,581.00 | 3,573.00 | 3,580.00 | 18.4K |
| 14:05 | 3,580.00 | 3,580.00 | 3,563.00 | 3,565.00 | 13.3K |
| 14:10 | 3,566.00 | 3,571.00 | 3,565.00 | 3,565.00 | 11.1K |
| 14:15 | 3,566.00 | 3,567.00 | 3,561.00 | 3,565.00 | 10.3K |
| 14:20 | 3,566.00 | 3,572.00 | 3,566.00 | 3,571.00 | 20.5K |
| 14:25 | 3,571.00 | 3,572.00 | 3,566.00 | 3,570.00 | 18.2K |
| 14:30 | 3,570.00 | 3,579.00 | 3,570.00 | 3,576.00 | 21.6K |
| 14:35 | 3,579.00 | 3,591.00 | 3,575.00 | 3,589.00 | 31.2K |
| 14:40 | 3,590.00 | 3,591.00 | 3,575.00 | 3,576.00 | 26.6K |
| 14:45 | 3,574.00 | 3,576.00 | 3,569.00 | 3,571.00 | 22.0K |
| 14:50 | 3,571.00 | 3,582.00 | 3,567.00 | 3,582.00 | 31.3K |
| 14:55 | 3,581.00 | 3,585.00 | 3,575.00 | 3,583.00 | 21.8K |
| 15:00 | 3,580.00 | 3,586.00 | 3,569.00 | 3,586.00 | 30.1K |
| 15:05 | 3,585.00 | 3,585.00 | 3,577.00 | 3,580.00 | 26.8K |
| 15:10 | 3,581.00 | 3,584.00 | 3,578.00 | 3,578.00 | 20.5K |
| 15:15 | 3,577.00 | 3,581.00 | 3,575.00 | 3,579.00 | 21.3K |
| 15:20 | 3,579.00 | 3,582.00 | 3,573.00 | 3,581.00 | 33.0K |
| 15:30 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 279.6K |