3,630.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,015.00 | 4,045.00 | 3,930.00 | 3,960.00 | 255.9K |
| 09:05 | 3,960.00 | 3,960.00 | 3,900.00 | 3,910.00 | 132.4K |
| 09:10 | 3,910.00 | 3,915.00 | 3,880.00 | 3,885.00 | 91.2K |
| 09:15 | 3,890.00 | 3,915.00 | 3,875.00 | 3,905.00 | 73.2K |
| 09:20 | 3,910.00 | 3,915.00 | 3,885.00 | 3,895.00 | 43.1K |
| 09:25 | 3,900.00 | 3,925.00 | 3,880.00 | 3,915.00 | 35.4K |
| 09:30 | 3,915.00 | 3,940.00 | 3,905.00 | 3,935.00 | 53.4K |
| 09:35 | 3,935.00 | 3,935.00 | 3,880.00 | 3,880.00 | 83.9K |
| 09:40 | 3,890.00 | 3,920.00 | 3,885.00 | 3,920.00 | 31.4K |
| 09:45 | 3,920.00 | 3,920.00 | 3,910.00 | 3,915.00 | 26.4K |
| 09:50 | 3,920.00 | 3,935.00 | 3,915.00 | 3,935.00 | 16.6K |
| 09:55 | 3,935.00 | 3,965.00 | 3,930.00 | 3,955.00 | 34.0K |
| 10:00 | 3,955.00 | 3,965.00 | 3,945.00 | 3,960.00 | 22.4K |
| 10:05 | 3,960.00 | 3,970.00 | 3,950.00 | 3,965.00 | 35.6K |
| 10:10 | 3,965.00 | 3,980.00 | 3,960.00 | 3,965.00 | 40.9K |
| 10:15 | 3,970.00 | 3,975.00 | 3,945.00 | 3,970.00 | 23.6K |
| 10:20 | 3,970.00 | 3,975.00 | 3,960.00 | 3,970.00 | 20.4K |
| 10:25 | 3,970.00 | 3,985.00 | 3,970.00 | 3,985.00 | 15.0K |
| 10:30 | 3,985.00 | 4,000.00 | 3,980.00 | 3,995.00 | 65.4K |
| 10:35 | 3,990.00 | 4,005.00 | 3,990.00 | 4,005.00 | 44.7K |
| 10:40 | 4,005.00 | 4,025.00 | 4,000.00 | 4,025.00 | 43.7K |
| 10:45 | 4,020.00 | 4,030.00 | 4,015.00 | 4,025.00 | 31.2K |
| 10:50 | 4,030.00 | 4,035.00 | 4,020.00 | 4,025.00 | 57.0K |
| 10:55 | 4,025.00 | 4,030.00 | 4,025.00 | 4,027.00 | 28.2K |
| 11:00 | 4,030.00 | 4,030.00 | 4,010.00 | 4,025.00 | 53.6K |
| 11:05 | 4,025.00 | 4,025.00 | 4,010.00 | 4,012.00 | 39.4K |
| 11:10 | 4,010.00 | 4,015.00 | 4,000.00 | 4,010.00 | 30.9K |
| 11:15 | 4,015.00 | 4,040.00 | 4,010.00 | 4,040.00 | 75.9K |
| 11:20 | 4,030.00 | 4,040.00 | 4,015.00 | 4,040.00 | 50.3K |
| 11:25 | 4,040.00 | 4,040.00 | 4,020.00 | 4,030.00 | 41.4K |
| 11:30 | 4,030.00 | 4,035.00 | 4,025.00 | 4,035.00 | 16.4K |
| 11:35 | 4,030.00 | 4,040.00 | 4,030.00 | 4,035.00 | 17.6K |
| 11:40 | 4,035.00 | 4,040.00 | 4,025.00 | 4,035.00 | 24.9K |
| 11:45 | 4,030.00 | 4,040.00 | 4,030.00 | 4,040.00 | 16.3K |
| 11:50 | 4,035.00 | 4,040.00 | 4,030.00 | 4,030.00 | 20.4K |
| 11:55 | 4,035.00 | 4,040.00 | 4,030.00 | 4,035.00 | 24.1K |
| 12:00 | 4,035.00 | 4,040.00 | 4,030.00 | 4,035.00 | 34.1K |
| 12:05 | 4,035.00 | 4,035.00 | 4,025.00 | 4,035.00 | 32.1K |
| 12:10 | 4,030.00 | 4,035.00 | 4,030.00 | 4,035.00 | 12.4K |
| 12:15 | 4,035.00 | 4,040.00 | 4,030.00 | 4,035.00 | 17.9K |
| 12:20 | 4,035.00 | 4,040.00 | 4,030.00 | 4,040.00 | 41.5K |
| 12:25 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 19.0K |
| 12:30 | 4,035.00 | 4,040.00 | 4,030.00 | 4,035.00 | 20.3K |
| 12:35 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 20.5K |
| 12:40 | 4,030.00 | 4,035.00 | 4,025.00 | 4,035.00 | 32.6K |
| 12:45 | 4,030.00 | 4,040.00 | 4,025.00 | 4,035.00 | 19.3K |
| 12:50 | 4,035.00 | 4,035.00 | 4,030.00 | 4,035.00 | 16.9K |
| 12:55 | 4,040.00 | 4,040.00 | 4,030.00 | 4,032.00 | 27.5K |
| 13:00 | 4,032.00 | 4,040.00 | 4,030.00 | 4,035.00 | 15.3K |
| 13:05 | 4,035.00 | 4,040.00 | 4,030.00 | 4,035.00 | 27.4K |
| 13:10 | 4,035.00 | 4,040.00 | 4,030.00 | 4,040.00 | 21.8K |
| 13:15 | 4,040.00 | 4,045.00 | 4,035.00 | 4,045.00 | 42.0K |
| 13:20 | 4,045.00 | 4,045.00 | 4,030.00 | 4,035.00 | 48.7K |
| 13:25 | 4,035.00 | 4,045.00 | 4,030.00 | 4,035.00 | 16.0K |
| 13:30 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 19.8K |
| 13:35 | 4,035.00 | 4,040.00 | 4,030.00 | 4,040.00 | 14.8K |
| 13:40 | 4,035.00 | 4,040.00 | 4,030.00 | 4,040.00 | 32.8K |
| 13:45 | 4,025.00 | 4,040.00 | 4,020.00 | 4,020.00 | 33.5K |
| 13:50 | 4,025.00 | 4,025.00 | 4,015.00 | 4,025.00 | 28.0K |
| 13:55 | 4,025.00 | 4,025.00 | 4,010.00 | 4,025.00 | 23.7K |
| 14:00 | 4,020.00 | 4,025.00 | 4,005.00 | 4,015.00 | 36.2K |
| 14:05 | 4,020.00 | 4,020.00 | 4,010.00 | 4,015.00 | 16.5K |
| 14:10 | 4,015.00 | 4,015.00 | 4,005.00 | 4,015.00 | 35.2K |
| 14:15 | 4,015.00 | 4,025.00 | 4,015.00 | 4,020.00 | 20.1K |
| 14:20 | 4,020.00 | 4,025.00 | 4,010.00 | 4,015.00 | 21.7K |
| 14:25 | 4,015.00 | 4,020.00 | 4,005.00 | 4,010.00 | 23.9K |
| 14:30 | 4,015.00 | 4,015.00 | 3,985.00 | 3,995.00 | 29.3K |
| 14:35 | 3,990.00 | 3,995.00 | 3,975.00 | 3,985.00 | 23.9K |
| 14:40 | 3,985.00 | 3,990.00 | 3,980.00 | 3,980.00 | 19.6K |
| 14:45 | 3,982.00 | 3,990.00 | 3,975.00 | 3,990.00 | 12.1K |
| 14:50 | 3,990.00 | 3,990.00 | 3,975.00 | 3,985.00 | 16.2K |
| 14:55 | 3,985.00 | 3,995.00 | 3,975.00 | 3,990.00 | 17.6K |
| 15:00 | 3,995.00 | 3,995.00 | 3,980.00 | 3,990.00 | 17.2K |
| 15:05 | 3,995.00 | 4,005.00 | 3,990.00 | 4,000.00 | 14.2K |
| 15:10 | 4,000.00 | 4,005.00 | 3,990.00 | 4,000.00 | 29.8K |
| 15:15 | 4,000.00 | 4,005.00 | 3,995.00 | 4,000.00 | 12.9K |
| 15:25 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 62.6K |