4,023.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,338.00 | 4,360.00 | 4,324.00 | 4,336.00 | 124.0K |
| 09:05 | 4,339.00 | 4,344.00 | 4,316.00 | 4,317.00 | 67.6K |
| 09:10 | 4,316.00 | 4,344.00 | 4,316.00 | 4,317.00 | 66.2K |
| 09:15 | 4,316.00 | 4,325.00 | 4,312.00 | 4,322.00 | 35.8K |
| 09:20 | 4,322.00 | 4,340.00 | 4,321.00 | 4,335.00 | 22.3K |
| 09:25 | 4,332.00 | 4,346.00 | 4,332.00 | 4,339.00 | 17.7K |
| 09:30 | 4,336.00 | 4,339.00 | 4,331.00 | 4,339.00 | 19.5K |
| 09:35 | 4,339.00 | 4,339.00 | 4,327.00 | 4,330.00 | 26.7K |
| 09:40 | 4,331.00 | 4,338.00 | 4,330.00 | 4,335.00 | 25.4K |
| 09:45 | 4,336.00 | 4,336.00 | 4,322.00 | 4,323.00 | 18.8K |
| 09:50 | 4,323.00 | 4,328.00 | 4,322.00 | 4,326.00 | 20.2K |
| 09:55 | 4,328.00 | 4,330.00 | 4,317.00 | 4,321.00 | 20.9K |
| 10:00 | 4,319.00 | 4,319.00 | 4,308.00 | 4,309.00 | 26.1K |
| 10:05 | 4,310.00 | 4,312.00 | 4,301.00 | 4,302.00 | 20.8K |
| 10:10 | 4,302.00 | 4,310.00 | 4,301.00 | 4,306.00 | 16.5K |
| 10:15 | 4,306.00 | 4,312.00 | 4,301.00 | 4,306.00 | 20.2K |
| 10:20 | 4,306.00 | 4,309.00 | 4,304.00 | 4,309.00 | 9.5K |
| 10:25 | 4,310.00 | 4,313.00 | 4,306.00 | 4,310.00 | 10.8K |
| 10:30 | 4,310.00 | 4,315.00 | 4,296.00 | 4,299.00 | 31.8K |
| 10:35 | 4,298.00 | 4,315.00 | 4,298.00 | 4,314.00 | 15.1K |
| 10:40 | 4,312.00 | 4,319.00 | 4,308.00 | 4,314.00 | 20.2K |
| 10:45 | 4,313.00 | 4,313.00 | 4,302.00 | 4,311.00 | 17.6K |
| 10:50 | 4,311.00 | 4,314.00 | 4,308.00 | 4,309.00 | 10.5K |
| 10:55 | 4,308.00 | 4,312.00 | 4,298.00 | 4,299.00 | 19.3K |
| 11:00 | 4,299.00 | 4,300.00 | 4,284.00 | 4,287.00 | 47.5K |
| 11:05 | 4,288.00 | 4,292.00 | 4,287.00 | 4,289.00 | 12.5K |
| 11:10 | 4,288.00 | 4,288.00 | 4,285.00 | 4,288.00 | 14.8K |
| 11:15 | 4,288.00 | 4,288.00 | 4,283.00 | 4,286.00 | 10.9K |
| 11:20 | 4,285.00 | 4,287.00 | 4,280.00 | 4,287.00 | 21.5K |
| 11:25 | 4,284.00 | 4,293.00 | 4,283.00 | 4,290.00 | 13.7K |
| 11:30 | 4,288.00 | 4,288.00 | 4,288.00 | 4,288.00 | 2.6K |
| 12:30 | 4,281.00 | 4,294.00 | 4,281.00 | 4,287.00 | 44.6K |
| 12:35 | 4,287.00 | 4,297.00 | 4,285.00 | 4,295.00 | 24.8K |
| 12:40 | 4,296.00 | 4,301.00 | 4,294.00 | 4,295.00 | 20.5K |
| 12:45 | 4,295.00 | 4,296.00 | 4,290.00 | 4,291.00 | 14.7K |
| 12:50 | 4,290.00 | 4,290.00 | 4,279.00 | 4,285.00 | 27.3K |
| 12:55 | 4,287.00 | 4,291.00 | 4,285.00 | 4,289.00 | 15.2K |
| 13:00 | 4,288.00 | 4,299.00 | 4,287.00 | 4,298.00 | 13.7K |
| 13:05 | 4,300.00 | 4,309.00 | 4,300.00 | 4,303.00 | 10.6K |
| 13:10 | 4,303.00 | 4,303.00 | 4,294.00 | 4,295.00 | 18.6K |
| 13:15 | 4,294.00 | 4,296.00 | 4,289.00 | 4,294.00 | 15.0K |
| 13:20 | 4,294.00 | 4,296.00 | 4,290.00 | 4,295.00 | 9.5K |
| 13:25 | 4,297.00 | 4,303.00 | 4,297.00 | 4,302.00 | 16.6K |
| 13:30 | 4,299.00 | 4,302.00 | 4,297.00 | 4,298.00 | 10.0K |
| 13:35 | 4,299.00 | 4,302.00 | 4,295.00 | 4,295.00 | 11.9K |
| 13:40 | 4,296.00 | 4,299.00 | 4,292.00 | 4,298.00 | 13.3K |
| 13:45 | 4,298.00 | 4,299.00 | 4,295.00 | 4,297.00 | 11.3K |
| 13:50 | 4,296.00 | 4,298.00 | 4,294.00 | 4,297.00 | 14.5K |
| 13:55 | 4,297.00 | 4,298.00 | 4,291.00 | 4,291.00 | 11.8K |
| 14:00 | 4,293.00 | 4,295.00 | 4,290.00 | 4,290.00 | 14.5K |
| 14:05 | 4,290.00 | 4,291.00 | 4,288.00 | 4,288.00 | 7.8K |
| 14:10 | 4,287.00 | 4,291.00 | 4,282.00 | 4,289.00 | 13.2K |
| 14:15 | 4,289.00 | 4,293.00 | 4,289.00 | 4,292.00 | 8.8K |
| 14:20 | 4,292.00 | 4,293.00 | 4,290.00 | 4,290.00 | 11.0K |
| 14:25 | 4,289.00 | 4,289.00 | 4,280.00 | 4,281.00 | 9.7K |
| 14:30 | 4,281.00 | 4,285.00 | 4,280.00 | 4,285.00 | 11.2K |
| 14:35 | 4,285.00 | 4,289.00 | 4,285.00 | 4,287.00 | 12.8K |
| 14:40 | 4,286.00 | 4,292.00 | 4,286.00 | 4,291.00 | 13.3K |
| 14:45 | 4,291.00 | 4,293.00 | 4,290.00 | 4,291.00 | 11.1K |
| 14:50 | 4,290.00 | 4,291.00 | 4,285.00 | 4,287.00 | 9.8K |
| 14:55 | 4,287.00 | 4,295.00 | 4,287.00 | 4,295.00 | 13.8K |
| 15:00 | 4,294.00 | 4,294.00 | 4,288.00 | 4,291.00 | 18.6K |
| 15:05 | 4,292.00 | 4,294.00 | 4,290.00 | 4,290.00 | 9.7K |
| 15:10 | 4,290.00 | 4,294.00 | 4,289.00 | 4,292.00 | 19.4K |
| 15:15 | 4,290.00 | 4,290.00 | 4,282.00 | 4,285.00 | 16.3K |
| 15:20 | 4,285.00 | 4,291.00 | 4,282.00 | 4,286.00 | 33.6K |
| 15:30 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 380.5K |