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 | 3,547.00 | 3,567.00 | 3,494.00 | 3,532.00 | 170.8K |
| 09:05 | 3,532.00 | 3,543.00 | 3,530.00 | 3,532.00 | 40.4K |
| 09:10 | 3,536.00 | 3,570.00 | 3,536.00 | 3,562.00 | 30.2K |
| 09:15 | 3,561.00 | 3,567.00 | 3,536.00 | 3,543.00 | 30.5K |
| 09:20 | 3,541.00 | 3,552.00 | 3,523.00 | 3,527.00 | 30.1K |
| 09:25 | 3,526.00 | 3,538.00 | 3,519.00 | 3,521.00 | 35.5K |
| 09:30 | 3,521.00 | 3,537.00 | 3,518.00 | 3,519.00 | 28.3K |
| 09:35 | 3,516.00 | 3,521.00 | 3,506.00 | 3,509.00 | 19.6K |
| 09:40 | 3,511.00 | 3,514.00 | 3,498.00 | 3,506.00 | 31.5K |
| 09:45 | 3,508.00 | 3,517.00 | 3,498.00 | 3,503.00 | 21.5K |
| 09:50 | 3,506.00 | 3,524.00 | 3,503.00 | 3,512.00 | 27.5K |
| 09:55 | 3,512.00 | 3,536.00 | 3,511.00 | 3,531.00 | 28.1K |
| 10:00 | 3,528.00 | 3,540.00 | 3,519.00 | 3,526.00 | 27.6K |
| 10:05 | 3,524.00 | 3,528.00 | 3,519.00 | 3,524.00 | 17.7K |
| 10:10 | 3,524.00 | 3,524.00 | 3,510.00 | 3,516.00 | 21.3K |
| 10:15 | 3,514.00 | 3,535.00 | 3,514.00 | 3,517.00 | 28.1K |
| 10:20 | 3,516.00 | 3,516.00 | 3,505.00 | 3,512.00 | 17.6K |
| 10:25 | 3,511.00 | 3,516.00 | 3,502.00 | 3,511.00 | 24.6K |
| 10:30 | 3,510.00 | 3,519.00 | 3,510.00 | 3,519.00 | 19.3K |
| 10:35 | 3,519.00 | 3,530.00 | 3,513.00 | 3,526.00 | 65.7K |
| 10:40 | 3,526.00 | 3,556.00 | 3,526.00 | 3,537.00 | 120.9K |
| 10:45 | 3,539.00 | 3,564.00 | 3,539.00 | 3,562.00 | 77.3K |
| 10:50 | 3,566.00 | 3,568.00 | 3,552.00 | 3,557.00 | 21.5K |
| 10:55 | 3,555.00 | 3,557.00 | 3,550.00 | 3,556.00 | 14.2K |
| 11:00 | 3,557.00 | 3,558.00 | 3,541.00 | 3,545.00 | 14.0K |
| 11:05 | 3,542.00 | 3,548.00 | 3,542.00 | 3,543.00 | 8.1K |
| 11:10 | 3,545.00 | 3,560.00 | 3,543.00 | 3,556.00 | 12.8K |
| 11:15 | 3,556.00 | 3,563.00 | 3,549.00 | 3,554.00 | 12.5K |
| 11:20 | 3,552.00 | 3,569.00 | 3,543.00 | 3,566.00 | 19.8K |
| 11:25 | 3,565.00 | 3,574.00 | 3,557.00 | 3,560.00 | 11.9K |
| 11:30 | 3,559.00 | 3,559.00 | 3,559.00 | 3,559.00 | 3.5K |
| 12:30 | 3,536.00 | 3,551.00 | 3,536.00 | 3,544.00 | 39.6K |
| 12:35 | 3,541.00 | 3,546.00 | 3,533.00 | 3,537.00 | 18.3K |
| 12:40 | 3,537.00 | 3,537.00 | 3,521.00 | 3,525.00 | 18.8K |
| 12:45 | 3,526.00 | 3,530.00 | 3,524.00 | 3,524.00 | 17.2K |
| 12:50 | 3,525.00 | 3,527.00 | 3,522.00 | 3,524.00 | 8.8K |
| 12:55 | 3,522.00 | 3,525.00 | 3,518.00 | 3,525.00 | 15.5K |
| 13:00 | 3,524.00 | 3,538.00 | 3,518.00 | 3,527.00 | 22.7K |
| 13:05 | 3,523.00 | 3,528.00 | 3,511.00 | 3,517.00 | 17.0K |
| 13:10 | 3,515.00 | 3,533.00 | 3,515.00 | 3,527.00 | 14.1K |
| 13:15 | 3,526.00 | 3,535.00 | 3,506.00 | 3,506.00 | 16.6K |
| 13:20 | 3,505.00 | 3,508.00 | 3,473.00 | 3,473.00 | 31.9K |
| 13:25 | 3,476.00 | 3,483.00 | 3,462.00 | 3,477.00 | 27.0K |
| 13:30 | 3,479.00 | 3,489.00 | 3,473.00 | 3,487.00 | 16.8K |
| 13:35 | 3,490.00 | 3,493.00 | 3,468.00 | 3,468.00 | 10.8K |
| 13:40 | 3,468.00 | 3,471.00 | 3,459.00 | 3,468.00 | 16.4K |
| 13:45 | 3,468.00 | 3,492.00 | 3,468.00 | 3,487.00 | 19.0K |
| 13:50 | 3,490.00 | 3,493.00 | 3,480.00 | 3,481.00 | 19.7K |
| 13:55 | 3,480.00 | 3,483.00 | 3,462.00 | 3,462.00 | 13.4K |
| 14:00 | 3,464.00 | 3,478.00 | 3,455.00 | 3,477.00 | 22.7K |
| 14:05 | 3,475.00 | 3,508.00 | 3,467.00 | 3,508.00 | 108.6K |
| 14:10 | 3,505.00 | 3,516.00 | 3,498.00 | 3,504.00 | 42.3K |
| 14:15 | 3,505.00 | 3,527.00 | 3,503.00 | 3,516.00 | 32.6K |
| 14:20 | 3,517.00 | 3,519.00 | 3,506.00 | 3,507.00 | 11.5K |
| 14:25 | 3,509.00 | 3,509.00 | 3,488.00 | 3,492.00 | 18.0K |
| 14:30 | 3,490.00 | 3,495.00 | 3,478.00 | 3,481.00 | 14.7K |
| 14:35 | 3,482.00 | 3,492.00 | 3,479.00 | 3,486.00 | 15.9K |
| 14:40 | 3,488.00 | 3,500.00 | 3,488.00 | 3,498.00 | 17.7K |
| 14:45 | 3,500.00 | 3,503.00 | 3,486.00 | 3,492.00 | 13.3K |
| 14:50 | 3,494.00 | 3,497.00 | 3,483.00 | 3,489.00 | 45.6K |
| 14:55 | 3,490.00 | 3,502.00 | 3,485.00 | 3,502.00 | 18.7K |
| 15:00 | 3,503.00 | 3,513.00 | 3,501.00 | 3,510.00 | 21.5K |
| 15:05 | 3,510.00 | 3,525.00 | 3,507.00 | 3,520.00 | 17.9K |
| 15:10 | 3,518.00 | 3,533.00 | 3,518.00 | 3,533.00 | 13.9K |
| 15:15 | 3,532.00 | 3,535.00 | 3,522.00 | 3,522.00 | 16.8K |
| 15:20 | 3,522.00 | 3,522.00 | 3,504.00 | 3,504.00 | 26.2K |
| 15:30 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 389.3K |