4,530.00
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 | 4,970.00 | 4,980.00 | 4,900.00 | 4,930.00 | 309.7K |
| 09:05 | 4,920.00 | 4,930.00 | 4,900.00 | 4,920.00 | 54.4K |
| 09:10 | 4,930.00 | 4,950.00 | 4,920.00 | 4,920.00 | 48.0K |
| 09:15 | 4,920.00 | 4,940.00 | 4,920.00 | 4,940.00 | 60.1K |
| 09:20 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 8.3K |
| 09:25 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 16.8K |
| 09:30 | 4,940.00 | 4,940.00 | 4,930.00 | 4,930.00 | 18.2K |
| 09:35 | 4,950.00 | 4,950.00 | 4,920.00 | 4,950.00 | 90.2K |
| 09:40 | 4,950.00 | 4,970.00 | 4,950.00 | 4,970.00 | 17.1K |
| 09:45 | 4,970.00 | 5,000.00 | 4,940.00 | 4,990.00 | 184.3K |
| 09:50 | 4,970.00 | 4,990.00 | 4,970.00 | 4,980.00 | 5.3K |
| 09:55 | 4,980.00 | 4,980.00 | 4,940.00 | 4,950.00 | 38.0K |
| 10:00 | 4,950.00 | 4,950.00 | 4,940.00 | 4,950.00 | 2.0K |
| 10:05 | 4,950.00 | 4,950.00 | 4,940.00 | 4,950.00 | 8.2K |
| 10:10 | 4,940.00 | 4,950.00 | 4,940.00 | 4,950.00 | 2.1K |
| 10:15 | 4,940.00 | 4,950.00 | 4,940.00 | 4,950.00 | 2.5K |
| 10:20 | 4,940.00 | 4,940.00 | 4,910.00 | 4,920.00 | 47.9K |
| 10:25 | 4,910.00 | 4,910.00 | 4,900.00 | 4,900.00 | 34.2K |
| 10:30 | 4,910.00 | 4,920.00 | 4,900.00 | 4,920.00 | 7.8K |
| 10:35 | 4,920.00 | 4,950.00 | 4,920.00 | 4,950.00 | 13.4K |
| 10:40 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.4K |
| 10:45 | 4,930.00 | 4,930.00 | 4,910.00 | 4,910.00 | 22.8K |
| 10:50 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 9.9K |
| 10:55 | 4,910.00 | 4,920.00 | 4,900.00 | 4,920.00 | 37.3K |
| 11:00 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 1.0K |
| 11:05 | 4,910.00 | 4,920.00 | 4,900.00 | 4,900.00 | 24.6K |
| 11:10 | 4,920.00 | 4,920.00 | 4,910.00 | 4,920.00 | 23.9K |
| 11:15 | 4,910.00 | 4,920.00 | 4,910.00 | 4,920.00 | 3.7K |
| 11:20 | 4,910.00 | 4,930.00 | 4,910.00 | 4,930.00 | 13.8K |
| 11:25 | 4,930.00 | 4,930.00 | 4,920.00 | 4,920.00 | 1.3K |
| 11:30 | 4,920.00 | 4,930.00 | 4,920.00 | 4,920.00 | 3.0K |
| 11:35 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 2.1K |
| 11:40 | 4,920.00 | 4,920.00 | 4,910.00 | 4,910.00 | 30.4K |
| 11:45 | 4,910.00 | 4,920.00 | 4,910.00 | 4,910.00 | 28.6K |
| 11:50 | 4,910.00 | 4,930.00 | 4,910.00 | 4,930.00 | 42.0K |
| 11:55 | 4,930.00 | 4,950.00 | 4,930.00 | 4,950.00 | 15.5K |
| 13:30 | 4,940.00 | 4,940.00 | 4,920.00 | 4,940.00 | 95.2K |
| 13:35 | 4,930.00 | 4,950.00 | 4,930.00 | 4,950.00 | 36.5K |
| 13:40 | 4,950.00 | 4,950.00 | 4,920.00 | 4,920.00 | 41.1K |
| 13:45 | 4,930.00 | 4,930.00 | 4,920.00 | 4,920.00 | 3.5K |
| 13:50 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 14.7K |
| 13:55 | 4,930.00 | 4,940.00 | 4,930.00 | 4,940.00 | 18.6K |
| 14:00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 10.4K |
| 14:05 | 4,930.00 | 4,940.00 | 4,930.00 | 4,930.00 | 4.4K |
| 14:10 | 4,930.00 | 4,960.00 | 4,930.00 | 4,940.00 | 188.1K |
| 14:15 | 4,950.00 | 4,980.00 | 4,930.00 | 4,930.00 | 97.0K |
| 14:20 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 21.3K |
| 14:25 | 4,950.00 | 4,970.00 | 4,950.00 | 4,970.00 | 103.3K |
| 14:30 | 4,960.00 | 4,980.00 | 4,960.00 | 4,980.00 | 27.8K |
| 14:35 | 4,980.00 | 5,050.00 | 4,980.00 | 5,025.00 | 1,676.2K |
| 14:40 | 5,000.00 | 5,025.00 | 4,990.00 | 4,990.00 | 185.6K |
| 14:45 | 5,000.00 | 5,025.00 | 4,990.00 | 5,000.00 | 160.1K |
| 14:50 | 5,000.00 | 5,025.00 | 5,000.00 | 5,000.00 | 274.4K |
| 14:55 | 5,000.00 | 5,025.00 | 4,980.00 | 5,000.00 | 213.1K |
| 15:00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 25.4K |
| 15:05 | 5,000.00 | 5,125.00 | 5,000.00 | 5,050.00 | 982.0K |
| 15:10 | 5,050.00 | 5,100.00 | 5,050.00 | 5,100.00 | 211.8K |
| 15:15 | 5,075.00 | 5,100.00 | 5,025.00 | 5,050.00 | 388.7K |
| 15:20 | 5,025.00 | 5,050.00 | 5,025.00 | 5,050.00 | 134.1K |
| 15:25 | 5,050.00 | 5,075.00 | 5,025.00 | 5,075.00 | 266.3K |
| 15:30 | 5,075.00 | 5,075.00 | 5,025.00 | 5,025.00 | 453.0K |
| 15:35 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 78.1K |
| 15:40 | 5,025.00 | 5,025.00 | 5,000.00 | 5,025.00 | 181.1K |
| 15:45 | 5,025.00 | 5,025.00 | 4,900.00 | 4,970.00 | 272.0K |
| 16:00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 106.8K |
| 16:05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 200.0K |
| 16:10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.2K |
| 16:35 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |