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 | 3,918.00 | 3,947.00 | 3,916.00 | 3,927.00 | 287.0K |
| 09:05 | 3,935.00 | 3,958.00 | 3,927.00 | 3,954.00 | 96.3K |
| 09:10 | 3,948.00 | 3,956.00 | 3,910.00 | 3,918.00 | 126.1K |
| 09:15 | 3,917.00 | 3,917.00 | 3,892.00 | 3,904.00 | 133.5K |
| 09:20 | 3,902.00 | 3,909.00 | 3,896.00 | 3,900.00 | 54.6K |
| 09:25 | 3,899.00 | 3,928.00 | 3,899.00 | 3,925.00 | 75.9K |
| 09:30 | 3,925.00 | 3,948.00 | 3,925.00 | 3,940.00 | 75.3K |
| 09:35 | 3,942.00 | 3,942.00 | 3,925.00 | 3,933.00 | 40.4K |
| 09:40 | 3,931.00 | 3,932.00 | 3,924.00 | 3,927.00 | 16.0K |
| 09:45 | 3,925.00 | 3,932.00 | 3,925.00 | 3,928.00 | 22.0K |
| 09:50 | 3,927.00 | 3,933.00 | 3,921.00 | 3,924.00 | 29.8K |
| 09:55 | 3,924.00 | 3,934.00 | 3,924.00 | 3,934.00 | 21.8K |
| 10:00 | 3,934.00 | 3,946.00 | 3,932.00 | 3,940.00 | 30.7K |
| 10:05 | 3,939.00 | 3,940.00 | 3,928.00 | 3,931.00 | 24.1K |
| 10:10 | 3,929.00 | 3,934.00 | 3,928.00 | 3,934.00 | 18.4K |
| 10:15 | 3,933.00 | 3,933.00 | 3,925.00 | 3,927.00 | 18.7K |
| 10:20 | 3,927.00 | 3,930.00 | 3,923.00 | 3,927.00 | 16.6K |
| 10:25 | 3,928.00 | 3,933.00 | 3,926.00 | 3,932.00 | 17.0K |
| 10:30 | 3,928.00 | 3,934.00 | 3,928.00 | 3,930.00 | 18.0K |
| 10:35 | 3,930.00 | 3,935.00 | 3,930.00 | 3,932.00 | 35.1K |
| 10:40 | 3,932.00 | 3,932.00 | 3,920.00 | 3,923.00 | 44.3K |
| 10:45 | 3,924.00 | 3,929.00 | 3,920.00 | 3,928.00 | 33.5K |
| 10:50 | 3,927.00 | 3,927.00 | 3,913.00 | 3,918.00 | 50.7K |
| 10:55 | 3,920.00 | 3,939.00 | 3,920.00 | 3,935.00 | 35.3K |
| 11:00 | 3,937.00 | 3,943.00 | 3,935.00 | 3,943.00 | 23.7K |
| 11:05 | 3,943.00 | 3,952.00 | 3,942.00 | 3,951.00 | 29.4K |
| 11:10 | 3,951.00 | 3,951.00 | 3,942.00 | 3,942.00 | 14.5K |
| 11:15 | 3,945.00 | 3,947.00 | 3,940.00 | 3,942.00 | 14.6K |
| 11:20 | 3,942.00 | 3,952.00 | 3,940.00 | 3,952.00 | 14.4K |
| 11:25 | 3,952.00 | 3,957.00 | 3,951.00 | 3,954.00 | 18.9K |
| 11:30 | 3,956.00 | 3,956.00 | 3,956.00 | 3,956.00 | 2.2K |
| 12:30 | 3,965.00 | 3,973.00 | 3,959.00 | 3,971.00 | 76.8K |
| 12:35 | 3,968.00 | 3,985.00 | 3,966.00 | 3,983.00 | 57.5K |
| 12:40 | 3,984.00 | 4,003.00 | 3,984.00 | 3,989.00 | 110.3K |
| 12:45 | 3,988.00 | 3,992.00 | 3,982.00 | 3,992.00 | 32.3K |
| 12:50 | 3,992.00 | 3,996.00 | 3,987.00 | 3,992.00 | 24.0K |
| 12:55 | 3,991.00 | 3,992.00 | 3,988.00 | 3,988.00 | 24.9K |
| 13:00 | 3,990.00 | 3,997.00 | 3,990.00 | 3,994.00 | 28.3K |
| 13:05 | 3,993.00 | 3,994.00 | 3,977.00 | 3,979.00 | 42.5K |
| 13:10 | 3,981.00 | 3,985.00 | 3,974.00 | 3,977.00 | 23.7K |
| 13:15 | 3,977.00 | 3,983.00 | 3,977.00 | 3,982.00 | 14.9K |
| 13:20 | 3,983.00 | 3,993.00 | 3,982.00 | 3,991.00 | 19.6K |
| 13:25 | 3,992.00 | 3,994.00 | 3,990.00 | 3,992.00 | 18.8K |
| 13:30 | 3,990.00 | 3,995.00 | 3,987.00 | 3,994.00 | 25.5K |
| 13:35 | 3,994.00 | 3,994.00 | 3,984.00 | 3,987.00 | 26.0K |
| 13:40 | 3,988.00 | 3,989.00 | 3,983.00 | 3,988.00 | 18.1K |
| 13:45 | 3,989.00 | 3,990.00 | 3,987.00 | 3,987.00 | 12.3K |
| 13:50 | 3,987.00 | 3,989.00 | 3,984.00 | 3,985.00 | 13.6K |
| 13:55 | 3,985.00 | 3,985.00 | 3,979.00 | 3,983.00 | 27.4K |
| 14:00 | 3,981.00 | 3,987.00 | 3,979.00 | 3,980.00 | 20.8K |
| 14:05 | 3,979.00 | 3,984.00 | 3,974.00 | 3,984.00 | 21.6K |
| 14:10 | 3,984.00 | 3,984.00 | 3,976.00 | 3,976.00 | 14.1K |
| 14:15 | 3,976.00 | 3,977.00 | 3,975.00 | 3,976.00 | 6.5K |
| 14:20 | 3,976.00 | 3,976.00 | 3,974.00 | 3,975.00 | 10.1K |
| 14:25 | 3,975.00 | 3,975.00 | 3,967.00 | 3,967.00 | 21.3K |
| 14:30 | 3,967.00 | 3,973.00 | 3,964.00 | 3,964.00 | 19.7K |
| 14:35 | 3,964.00 | 3,966.00 | 3,962.00 | 3,963.00 | 14.0K |
| 14:40 | 3,963.00 | 3,971.00 | 3,963.00 | 3,970.00 | 16.6K |
| 14:45 | 3,969.00 | 3,969.00 | 3,966.00 | 3,966.00 | 11.1K |
| 14:50 | 3,966.00 | 3,969.00 | 3,966.00 | 3,967.00 | 10.2K |
| 14:55 | 3,967.00 | 3,969.00 | 3,963.00 | 3,966.00 | 22.7K |
| 15:00 | 3,966.00 | 3,966.00 | 3,962.00 | 3,965.00 | 9.8K |
| 15:05 | 3,964.00 | 3,966.00 | 3,963.00 | 3,966.00 | 15.3K |
| 15:10 | 3,965.00 | 3,965.00 | 3,958.00 | 3,960.00 | 24.3K |
| 15:15 | 3,959.00 | 3,963.00 | 3,958.00 | 3,959.00 | 13.5K |
| 15:20 | 3,957.00 | 3,959.00 | 3,952.00 | 3,954.00 | 46.6K |
| 15:30 | 3,956.00 | 3,956.00 | 3,956.00 | 3,956.00 | 442.9K |