3,919.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,025.00 | 4,039.00 | 4,014.00 | 4,022.00 | 122.5K |
| 09:05 | 4,023.00 | 4,038.00 | 4,019.00 | 4,038.00 | 32.8K |
| 09:10 | 4,033.00 | 4,070.00 | 4,032.00 | 4,066.00 | 68.4K |
| 09:15 | 4,069.00 | 4,070.00 | 4,042.00 | 4,044.00 | 24.1K |
| 09:20 | 4,044.00 | 4,058.00 | 4,043.00 | 4,057.00 | 17.2K |
| 09:25 | 4,056.00 | 4,060.00 | 4,047.00 | 4,060.00 | 35.7K |
| 09:30 | 4,062.00 | 4,077.00 | 4,061.00 | 4,077.00 | 47.3K |
| 09:35 | 4,076.00 | 4,076.00 | 4,060.00 | 4,063.00 | 25.5K |
| 09:40 | 4,066.00 | 4,074.00 | 4,060.00 | 4,060.00 | 17.6K |
| 09:45 | 4,060.00 | 4,063.00 | 4,045.00 | 4,046.00 | 18.5K |
| 09:50 | 4,047.00 | 4,052.00 | 4,042.00 | 4,042.00 | 17.7K |
| 09:55 | 4,042.00 | 4,050.00 | 4,041.00 | 4,048.00 | 14.9K |
| 10:00 | 4,050.00 | 4,055.00 | 4,042.00 | 4,055.00 | 25.0K |
| 10:05 | 4,054.00 | 4,056.00 | 4,050.00 | 4,054.00 | 10.9K |
| 10:10 | 4,055.00 | 4,057.00 | 4,040.00 | 4,043.00 | 11.5K |
| 10:15 | 4,043.00 | 4,049.00 | 4,042.00 | 4,046.00 | 11.1K |
| 10:20 | 4,047.00 | 4,047.00 | 4,040.00 | 4,047.00 | 13.4K |
| 10:25 | 4,047.00 | 4,057.00 | 4,047.00 | 4,056.00 | 13.9K |
| 10:30 | 4,057.00 | 4,061.00 | 4,054.00 | 4,061.00 | 12.9K |
| 10:35 | 4,062.00 | 4,063.00 | 4,057.00 | 4,057.00 | 11.7K |
| 10:40 | 4,056.00 | 4,066.00 | 4,055.00 | 4,055.00 | 20.5K |
| 10:45 | 4,055.00 | 4,059.00 | 4,053.00 | 4,059.00 | 8.8K |
| 10:50 | 4,060.00 | 4,060.00 | 4,048.00 | 4,056.00 | 16.6K |
| 10:55 | 4,056.00 | 4,064.00 | 4,056.00 | 4,060.00 | 14.1K |
| 11:00 | 4,060.00 | 4,066.00 | 4,058.00 | 4,060.00 | 19.6K |
| 11:05 | 4,060.00 | 4,060.00 | 4,058.00 | 4,059.00 | 9.6K |
| 11:10 | 4,059.00 | 4,061.00 | 4,055.00 | 4,058.00 | 10.3K |
| 11:15 | 4,058.00 | 4,058.00 | 4,052.00 | 4,052.00 | 4.8K |
| 11:20 | 4,052.00 | 4,053.00 | 4,042.00 | 4,045.00 | 19.7K |
| 11:25 | 4,044.00 | 4,053.00 | 4,044.00 | 4,050.00 | 27.9K |
| 11:30 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1.3K |
| 12:30 | 4,048.00 | 4,050.00 | 4,032.00 | 4,045.00 | 58.3K |
| 12:35 | 4,045.00 | 4,060.00 | 4,043.00 | 4,060.00 | 17.7K |
| 12:40 | 4,060.00 | 4,061.00 | 4,054.00 | 4,054.00 | 15.7K |
| 12:45 | 4,054.00 | 4,054.00 | 4,048.00 | 4,050.00 | 18.9K |
| 12:50 | 4,050.00 | 4,050.00 | 4,041.00 | 4,044.00 | 19.1K |
| 12:55 | 4,045.00 | 4,051.00 | 4,045.00 | 4,049.00 | 10.7K |
| 13:00 | 4,049.00 | 4,049.00 | 4,047.00 | 4,048.00 | 8.3K |
| 13:05 | 4,047.00 | 4,050.00 | 4,043.00 | 4,050.00 | 13.6K |
| 13:10 | 4,050.00 | 4,050.00 | 4,044.00 | 4,044.00 | 11.0K |
| 13:15 | 4,042.00 | 4,043.00 | 4,040.00 | 4,040.00 | 7.5K |
| 13:20 | 4,041.00 | 4,041.00 | 4,039.00 | 4,039.00 | 17.2K |
| 13:25 | 4,040.00 | 4,040.00 | 4,036.00 | 4,038.00 | 12.3K |
| 13:30 | 4,039.00 | 4,041.00 | 4,038.00 | 4,041.00 | 8.1K |
| 13:35 | 4,041.00 | 4,044.00 | 4,041.00 | 4,042.00 | 12.1K |
| 13:40 | 4,043.00 | 4,046.00 | 4,040.00 | 4,043.00 | 9.0K |
| 13:45 | 4,044.00 | 4,046.00 | 4,044.00 | 4,046.00 | 11.2K |
| 13:50 | 4,045.00 | 4,047.00 | 4,044.00 | 4,045.00 | 10.2K |
| 13:55 | 4,044.00 | 4,047.00 | 4,044.00 | 4,047.00 | 7.5K |
| 14:00 | 4,045.00 | 4,045.00 | 4,036.00 | 4,038.00 | 15.7K |
| 14:05 | 4,037.00 | 4,039.00 | 4,036.00 | 4,039.00 | 14.7K |
| 14:10 | 4,038.00 | 4,040.00 | 4,038.00 | 4,038.00 | 7.8K |
| 14:15 | 4,037.00 | 4,042.00 | 4,037.00 | 4,038.00 | 12.0K |
| 14:20 | 4,038.00 | 4,039.00 | 4,036.00 | 4,036.00 | 7.4K |
| 14:25 | 4,035.00 | 4,035.00 | 4,021.00 | 4,021.00 | 23.9K |
| 14:30 | 4,021.00 | 4,021.00 | 4,017.00 | 4,018.00 | 16.6K |
| 14:35 | 4,017.00 | 4,017.00 | 4,012.00 | 4,015.00 | 13.1K |
| 14:40 | 4,016.00 | 4,016.00 | 4,009.00 | 4,011.00 | 15.0K |
| 14:45 | 4,011.00 | 4,011.00 | 4,008.00 | 4,009.00 | 10.2K |
| 14:50 | 4,009.00 | 4,014.00 | 4,009.00 | 4,014.00 | 14.2K |
| 14:55 | 4,013.00 | 4,018.00 | 4,012.00 | 4,018.00 | 17.1K |
| 15:00 | 4,017.00 | 4,023.00 | 4,016.00 | 4,021.00 | 17.9K |
| 15:05 | 4,021.00 | 4,025.00 | 4,017.00 | 4,020.00 | 15.2K |
| 15:10 | 4,021.00 | 4,021.00 | 4,019.00 | 4,020.00 | 9.4K |
| 15:15 | 4,021.00 | 4,021.00 | 4,016.00 | 4,016.00 | 15.2K |
| 15:20 | 4,018.00 | 4,019.00 | 4,016.00 | 4,017.00 | 19.2K |
| 15:30 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | 294.7K |