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 | 3,980.00 | 4,400.00 | 3,980.00 | 4,390.00 | 1,299.4K |
| 09:05 | 4,400.00 | 4,690.00 | 4,400.00 | 4,690.00 | 2,072.5K |
| 09:10 | 4,680.00 | 4,680.00 | 4,525.00 | 4,600.00 | 1,056.1K |
| 09:15 | 4,590.00 | 4,600.00 | 4,515.00 | 4,560.00 | 462.3K |
| 09:20 | 4,575.00 | 4,830.00 | 4,575.00 | 4,775.00 | 1,337.8K |
| 09:25 | 4,770.00 | 4,920.00 | 4,715.00 | 4,895.00 | 1,249.0K |
| 09:30 | 4,885.00 | 4,885.00 | 4,750.00 | 4,800.00 | 512.2K |
| 09:35 | 4,800.00 | 4,870.00 | 4,755.00 | 4,795.00 | 354.7K |
| 09:40 | 4,795.00 | 4,850.00 | 4,760.00 | 4,830.00 | 215.0K |
| 09:45 | 4,835.00 | 4,985.00 | 4,835.00 | 4,925.00 | 1,306.0K |
| 09:50 | 4,930.00 | 4,980.00 | 4,897.00 | 4,910.00 | 361.4K |
| 09:55 | 4,905.00 | 4,940.00 | 4,860.00 | 4,905.00 | 260.0K |
| 10:00 | 4,905.00 | 4,905.00 | 4,845.00 | 4,850.00 | 187.0K |
| 10:05 | 4,860.00 | 4,895.00 | 4,805.00 | 4,840.00 | 225.3K |
| 10:10 | 4,840.00 | 4,855.00 | 4,815.00 | 4,830.00 | 77.2K |
| 10:15 | 4,830.00 | 4,890.00 | 4,825.00 | 4,860.00 | 89.0K |
| 10:20 | 4,855.00 | 4,875.00 | 4,840.00 | 4,845.00 | 70.2K |
| 10:25 | 4,850.00 | 4,860.00 | 4,775.00 | 4,800.00 | 231.6K |
| 10:30 | 4,795.00 | 4,820.00 | 4,780.00 | 4,810.00 | 112.4K |
| 10:35 | 4,810.00 | 4,835.00 | 4,790.00 | 4,835.00 | 104.6K |
| 10:40 | 4,835.00 | 4,845.00 | 4,815.00 | 4,845.00 | 72.2K |
| 10:45 | 4,845.00 | 4,845.00 | 4,790.00 | 4,790.00 | 86.4K |
| 10:50 | 4,795.00 | 4,795.00 | 4,740.00 | 4,750.00 | 191.0K |
| 10:55 | 4,755.00 | 4,765.00 | 4,690.00 | 4,745.00 | 182.8K |
| 11:00 | 4,745.00 | 4,770.00 | 4,720.00 | 4,725.00 | 77.3K |
| 11:05 | 4,725.00 | 4,775.00 | 4,700.00 | 4,765.00 | 118.3K |
| 11:10 | 4,765.00 | 4,810.00 | 4,715.00 | 4,755.00 | 139.3K |
| 11:15 | 4,755.00 | 4,780.00 | 4,730.00 | 4,740.00 | 55.5K |
| 11:20 | 4,740.00 | 4,750.00 | 4,715.00 | 4,730.00 | 31.5K |
| 11:25 | 4,730.00 | 4,750.00 | 4,730.00 | 4,740.00 | 32.0K |
| 11:30 | 4,735.00 | 4,740.00 | 4,630.00 | 4,660.00 | 201.8K |
| 11:35 | 4,660.00 | 4,700.00 | 4,660.00 | 4,690.00 | 47.8K |
| 11:40 | 4,690.00 | 4,700.00 | 4,670.00 | 4,685.00 | 42.1K |
| 11:45 | 4,685.00 | 4,715.00 | 4,685.00 | 4,695.00 | 40.3K |
| 11:50 | 4,695.00 | 4,695.00 | 4,635.00 | 4,635.00 | 61.3K |
| 11:55 | 4,635.00 | 4,675.00 | 4,635.00 | 4,675.00 | 33.0K |
| 12:00 | 4,675.00 | 4,685.00 | 4,645.00 | 4,660.00 | 32.9K |
| 12:05 | 4,655.00 | 4,660.00 | 4,620.00 | 4,650.00 | 43.9K |
| 12:10 | 4,660.00 | 4,665.00 | 4,640.00 | 4,655.00 | 21.9K |
| 12:15 | 4,655.00 | 4,670.00 | 4,640.00 | 4,660.00 | 24.0K |
| 12:20 | 4,655.00 | 4,655.00 | 4,625.00 | 4,640.00 | 34.0K |
| 12:25 | 4,630.00 | 4,685.00 | 4,630.00 | 4,685.00 | 43.7K |
| 12:30 | 4,685.00 | 4,690.00 | 4,655.00 | 4,665.00 | 20.8K |
| 12:35 | 4,665.00 | 4,690.00 | 4,660.00 | 4,675.00 | 34.7K |
| 12:40 | 4,670.00 | 4,675.00 | 4,650.00 | 4,675.00 | 28.7K |
| 12:45 | 4,675.00 | 4,675.00 | 4,630.00 | 4,630.00 | 43.7K |
| 12:50 | 4,635.00 | 4,645.00 | 4,575.00 | 4,605.00 | 136.3K |
| 12:55 | 4,605.00 | 4,635.00 | 4,580.00 | 4,590.00 | 76.1K |
| 13:00 | 4,580.00 | 4,600.00 | 4,580.00 | 4,590.00 | 37.0K |
| 13:05 | 4,590.00 | 4,605.00 | 4,545.00 | 4,605.00 | 153.5K |
| 13:10 | 4,600.00 | 4,600.00 | 4,540.00 | 4,550.00 | 63.1K |
| 13:15 | 4,550.00 | 4,570.00 | 4,535.00 | 4,565.00 | 35.7K |
| 13:20 | 4,565.00 | 4,575.00 | 4,535.00 | 4,565.00 | 45.6K |
| 13:25 | 4,565.00 | 4,625.00 | 4,545.00 | 4,625.00 | 47.2K |
| 13:30 | 4,635.00 | 4,705.00 | 4,635.00 | 4,655.00 | 295.0K |
| 13:35 | 4,650.00 | 4,675.00 | 4,630.00 | 4,670.00 | 48.3K |
| 13:40 | 4,675.00 | 4,685.00 | 4,635.00 | 4,660.00 | 53.7K |
| 13:45 | 4,660.00 | 4,715.00 | 4,645.00 | 4,670.00 | 142.3K |
| 13:50 | 4,675.00 | 4,680.00 | 4,655.00 | 4,665.00 | 24.0K |
| 13:55 | 4,670.00 | 4,675.00 | 4,580.00 | 4,615.00 | 89.4K |
| 14:00 | 4,605.00 | 4,655.00 | 4,605.00 | 4,630.00 | 20.0K |
| 14:05 | 4,620.00 | 4,630.00 | 4,555.00 | 4,555.00 | 95.7K |
| 14:10 | 4,560.00 | 4,575.00 | 4,525.00 | 4,525.00 | 57.2K |
| 14:15 | 4,520.00 | 4,540.00 | 4,475.00 | 4,495.00 | 137.0K |
| 14:20 | 4,495.00 | 4,500.00 | 4,425.00 | 4,445.00 | 116.0K |
| 14:25 | 4,445.00 | 4,465.00 | 4,425.00 | 4,460.00 | 56.3K |
| 14:30 | 4,455.00 | 4,495.00 | 4,455.00 | 4,470.00 | 41.2K |
| 14:35 | 4,470.00 | 4,485.00 | 4,445.00 | 4,460.00 | 12.1K |
| 14:40 | 4,460.00 | 4,505.00 | 4,455.00 | 4,505.00 | 34.3K |
| 14:45 | 4,510.00 | 4,515.00 | 4,480.00 | 4,485.00 | 34.1K |
| 14:50 | 4,485.00 | 4,515.00 | 4,460.00 | 4,460.00 | 37.5K |
| 14:55 | 4,465.00 | 4,480.00 | 4,455.00 | 4,460.00 | 24.4K |
| 15:00 | 4,460.00 | 4,460.00 | 4,425.00 | 4,437.00 | 54.0K |
| 15:05 | 4,437.00 | 4,450.00 | 4,410.00 | 4,420.00 | 57.7K |
| 15:10 | 4,415.00 | 4,450.00 | 4,405.00 | 4,445.00 | 85.0K |
| 15:15 | 4,445.00 | 4,500.00 | 4,435.00 | 4,500.00 | 130.3K |
| 15:25 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 138.2K |