4,100.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3,720.00 | 3,730.00 | 3,630.00 | 3,650.00 | 21.0K |
| 09:05 | 3,655.00 | 3,665.00 | 3,650.00 | 3,660.00 | 13.6K |
| 09:10 | 3,665.00 | 3,670.00 | 3,650.00 | 3,655.00 | 10.7K |
| 09:15 | 3,655.00 | 3,665.00 | 3,650.00 | 3,665.00 | 5.7K |
| 09:20 | 3,665.00 | 3,680.00 | 3,655.00 | 3,670.00 | 4.2K |
| 09:25 | 3,665.00 | 3,665.00 | 3,645.00 | 3,650.00 | 9.3K |
| 09:30 | 3,650.00 | 3,695.00 | 3,650.00 | 3,695.00 | 8.4K |
| 09:35 | 3,695.00 | 3,700.00 | 3,670.00 | 3,670.00 | 5.6K |
| 09:40 | 3,680.00 | 3,700.00 | 3,675.00 | 3,680.00 | 7.2K |
| 09:45 | 3,690.00 | 3,695.00 | 3,675.00 | 3,695.00 | 2.7K |
| 09:50 | 3,685.00 | 3,695.00 | 3,685.00 | 3,695.00 | 1.6K |
| 09:55 | 3,695.00 | 3,695.00 | 3,675.00 | 3,675.00 | 7.3K |
| 10:00 | 3,690.00 | 3,690.00 | 3,680.00 | 3,680.00 | 0.7K |
| 10:05 | 3,690.00 | 3,690.00 | 3,680.00 | 3,680.00 | 1.1K |
| 10:10 | 3,685.00 | 3,705.00 | 3,685.00 | 3,695.00 | 3.7K |
| 10:15 | 3,695.00 | 3,720.00 | 3,690.00 | 3,715.00 | 8.8K |
| 10:20 | 3,725.00 | 3,735.00 | 3,720.00 | 3,720.00 | 8.9K |
| 10:25 | 3,720.00 | 3,720.00 | 3,695.00 | 3,710.00 | 3.6K |
| 10:30 | 3,710.00 | 3,710.00 | 3,695.00 | 3,705.00 | 1.2K |
| 10:35 | 3,700.00 | 3,750.00 | 3,695.00 | 3,745.00 | 10.7K |
| 10:40 | 3,750.00 | 3,820.00 | 3,725.00 | 3,810.00 | 87.0K |
| 10:45 | 3,775.00 | 3,830.00 | 3,775.00 | 3,790.00 | 83.3K |
| 10:50 | 3,790.00 | 3,800.00 | 3,755.00 | 3,770.00 | 30.1K |
| 10:55 | 3,770.00 | 3,770.00 | 3,740.00 | 3,745.00 | 13.1K |
| 11:00 | 3,750.00 | 3,760.00 | 3,730.00 | 3,750.00 | 8.2K |
| 11:05 | 3,735.00 | 3,750.00 | 3,725.00 | 3,730.00 | 13.0K |
| 11:10 | 3,730.00 | 3,765.00 | 3,715.00 | 3,765.00 | 6.4K |
| 11:15 | 3,760.00 | 3,765.00 | 3,745.00 | 3,745.00 | 4.9K |
| 11:20 | 3,745.00 | 3,745.00 | 3,720.00 | 3,740.00 | 4.4K |
| 11:25 | 3,725.00 | 3,745.00 | 3,715.00 | 3,730.00 | 2.7K |
| 11:30 | 3,730.00 | 3,730.00 | 3,720.00 | 3,730.00 | 0.8K |
| 11:35 | 3,730.00 | 3,735.00 | 3,725.00 | 3,735.00 | 1.4K |
| 11:40 | 3,740.00 | 3,745.00 | 3,740.00 | 3,745.00 | 2.7K |
| 11:45 | 3,745.00 | 3,745.00 | 3,740.00 | 3,745.00 | 1.1K |
| 11:50 | 3,745.00 | 3,745.00 | 3,725.00 | 3,730.00 | 2.8K |
| 11:55 | 3,730.00 | 3,730.00 | 3,710.00 | 3,720.00 | 8.2K |
| 12:00 | 3,720.00 | 3,740.00 | 3,720.00 | 3,740.00 | 0.2K |
| 12:05 | 3,740.00 | 3,745.00 | 3,730.00 | 3,735.00 | 3.9K |
| 12:10 | 3,735.00 | 3,750.00 | 3,730.00 | 3,745.00 | 2.3K |
| 12:15 | 3,740.00 | 3,750.00 | 3,740.00 | 3,750.00 | 6.5K |
| 12:20 | 3,735.00 | 3,765.00 | 3,735.00 | 3,760.00 | 9.5K |
| 12:25 | 3,760.00 | 3,760.00 | 3,740.00 | 3,745.00 | 2.3K |
| 12:30 | 3,745.00 | 3,760.00 | 3,735.00 | 3,760.00 | 2.1K |
| 12:35 | 3,760.00 | 3,760.00 | 3,745.00 | 3,755.00 | 0.6K |
| 12:40 | 3,750.00 | 3,755.00 | 3,720.00 | 3,755.00 | 8.9K |
| 12:45 | 3,760.00 | 3,760.00 | 3,745.00 | 3,745.00 | 4.1K |
| 12:50 | 3,735.00 | 3,745.00 | 3,735.00 | 3,735.00 | 0.7K |
| 12:55 | 3,740.00 | 3,740.00 | 3,715.00 | 3,720.00 | 7.9K |
| 13:00 | 3,730.00 | 3,730.00 | 3,720.00 | 3,725.00 | 0.5K |
| 13:05 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 2.3K |
| 13:10 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.8K |
| 13:15 | 3,730.00 | 3,735.00 | 3,725.00 | 3,730.00 | 0.2K |
| 13:20 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 1.1K |
| 13:25 | 3,725.00 | 3,725.00 | 3,715.00 | 3,715.00 | 1.2K |
| 13:30 | 3,720.00 | 3,740.00 | 3,715.00 | 3,740.00 | 4.3K |
| 13:35 | 3,740.00 | 3,790.00 | 3,740.00 | 3,740.00 | 23.2K |
| 13:40 | 3,750.00 | 3,750.00 | 3,710.00 | 3,740.00 | 14.9K |
| 13:45 | 3,735.00 | 3,735.00 | 3,715.00 | 3,720.00 | 4.8K |
| 13:50 | 3,715.00 | 3,735.00 | 3,715.00 | 3,735.00 | 4.5K |
| 13:55 | 3,735.00 | 3,760.00 | 3,735.00 | 3,760.00 | 4.4K |
| 14:00 | 3,755.00 | 3,765.00 | 3,740.00 | 3,740.00 | 1.9K |
| 14:05 | 3,745.00 | 3,765.00 | 3,740.00 | 3,760.00 | 1.9K |
| 14:10 | 3,760.00 | 3,760.00 | 3,720.00 | 3,745.00 | 8.5K |
| 14:15 | 3,725.00 | 3,925.00 | 3,725.00 | 3,925.00 | 148.7K |
| 14:20 | 3,945.00 | 3,950.00 | 3,810.00 | 3,835.00 | 496.5K |
| 14:25 | 3,845.00 | 3,935.00 | 3,840.00 | 3,840.00 | 232.9K |
| 14:30 | 3,840.00 | 4,045.00 | 3,825.00 | 4,025.00 | 525.6K |
| 14:35 | 4,025.00 | 4,135.00 | 4,015.00 | 4,070.00 | 843.6K |
| 14:40 | 4,067.00 | 4,110.00 | 3,980.00 | 4,042.00 | 702.9K |
| 14:45 | 4,040.00 | 4,075.00 | 3,920.00 | 3,920.00 | 381.8K |
| 14:50 | 3,930.00 | 3,990.00 | 3,830.00 | 3,920.00 | 488.7K |
| 14:55 | 3,915.00 | 4,135.00 | 3,915.00 | 4,075.00 | 1,197.7K |
| 15:00 | 4,095.00 | 4,105.00 | 3,945.00 | 3,970.00 | 444.3K |
| 15:05 | 3,965.00 | 3,965.00 | 3,860.00 | 3,890.00 | 303.3K |
| 15:10 | 3,890.00 | 3,925.00 | 3,850.00 | 3,860.00 | 165.3K |
| 15:15 | 3,865.00 | 3,880.00 | 3,825.00 | 3,835.00 | 146.4K |
| 15:25 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 71.8K |