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 | 4,100.00 | 4,150.00 | 4,090.00 | 4,150.00 | 228.7K |
| 09:05 | 4,150.00 | 4,160.00 | 4,110.00 | 4,145.00 | 86.9K |
| 09:10 | 4,145.00 | 4,190.00 | 4,145.00 | 4,185.00 | 187.8K |
| 09:15 | 4,185.00 | 4,190.00 | 4,145.00 | 4,170.00 | 105.3K |
| 09:20 | 4,170.00 | 4,190.00 | 4,170.00 | 4,170.00 | 71.4K |
| 09:25 | 4,175.00 | 4,180.00 | 4,130.00 | 4,135.00 | 114.9K |
| 09:30 | 4,135.00 | 4,155.00 | 4,130.00 | 4,137.00 | 56.2K |
| 09:35 | 4,135.00 | 4,160.00 | 4,130.00 | 4,160.00 | 82.7K |
| 09:40 | 4,155.00 | 4,195.00 | 4,155.00 | 4,190.00 | 138.3K |
| 09:45 | 4,195.00 | 4,195.00 | 4,180.00 | 4,180.00 | 32.6K |
| 09:50 | 4,180.00 | 4,185.00 | 4,165.00 | 4,175.00 | 34.9K |
| 09:55 | 4,175.00 | 4,195.00 | 4,175.00 | 4,190.00 | 65.4K |
| 10:00 | 4,195.00 | 4,215.00 | 4,190.00 | 4,205.00 | 217.3K |
| 10:05 | 4,220.00 | 4,260.00 | 4,210.00 | 4,260.00 | 186.5K |
| 10:10 | 4,255.00 | 4,285.00 | 4,255.00 | 4,255.00 | 183.9K |
| 10:15 | 4,255.00 | 4,285.00 | 4,245.00 | 4,275.00 | 170.3K |
| 10:20 | 4,280.00 | 4,310.00 | 4,275.00 | 4,310.00 | 271.0K |
| 10:25 | 4,310.00 | 4,310.00 | 4,270.00 | 4,270.00 | 95.9K |
| 10:30 | 4,280.00 | 4,280.00 | 4,265.00 | 4,280.00 | 63.1K |
| 10:35 | 4,277.00 | 4,325.00 | 4,275.00 | 4,325.00 | 117.7K |
| 10:40 | 4,325.00 | 4,325.00 | 4,300.00 | 4,315.00 | 96.7K |
| 10:45 | 4,310.00 | 4,310.00 | 4,275.00 | 4,285.00 | 89.0K |
| 10:50 | 4,285.00 | 4,300.00 | 4,265.00 | 4,265.00 | 54.0K |
| 10:55 | 4,265.00 | 4,265.00 | 4,245.00 | 4,250.00 | 65.4K |
| 11:00 | 4,245.00 | 4,270.00 | 4,235.00 | 4,270.00 | 56.8K |
| 11:05 | 4,265.00 | 4,285.00 | 4,265.00 | 4,280.00 | 38.7K |
| 11:10 | 4,280.00 | 4,290.00 | 4,270.00 | 4,275.00 | 40.3K |
| 11:15 | 4,275.00 | 4,280.00 | 4,265.00 | 4,275.00 | 24.7K |
| 11:20 | 4,280.00 | 4,280.00 | 4,265.00 | 4,275.00 | 26.9K |
| 11:25 | 4,275.00 | 4,285.00 | 4,270.00 | 4,280.00 | 25.4K |
| 11:30 | 4,280.00 | 4,285.00 | 4,265.00 | 4,285.00 | 24.0K |
| 11:35 | 4,285.00 | 4,290.00 | 4,275.00 | 4,285.00 | 27.6K |
| 11:40 | 4,285.00 | 4,290.00 | 4,275.00 | 4,285.00 | 30.0K |
| 11:45 | 4,285.00 | 4,295.00 | 4,280.00 | 4,290.00 | 35.3K |
| 11:50 | 4,295.00 | 4,300.00 | 4,285.00 | 4,290.00 | 50.8K |
| 11:55 | 4,280.00 | 4,300.00 | 4,270.00 | 4,300.00 | 50.8K |
| 12:00 | 4,295.00 | 4,300.00 | 4,280.00 | 4,295.00 | 37.2K |
| 12:05 | 4,290.00 | 4,305.00 | 4,285.00 | 4,300.00 | 61.8K |
| 12:10 | 4,300.00 | 4,305.00 | 4,295.00 | 4,305.00 | 67.9K |
| 12:15 | 4,305.00 | 4,310.00 | 4,295.00 | 4,295.00 | 38.6K |
| 12:20 | 4,285.00 | 4,305.00 | 4,285.00 | 4,295.00 | 31.9K |
| 12:25 | 4,295.00 | 4,295.00 | 4,280.00 | 4,295.00 | 24.1K |
| 12:30 | 4,295.00 | 4,295.00 | 4,285.00 | 4,295.00 | 21.6K |
| 12:35 | 4,295.00 | 4,295.00 | 4,280.00 | 4,290.00 | 22.2K |
| 12:40 | 4,285.00 | 4,290.00 | 4,270.00 | 4,275.00 | 35.8K |
| 12:45 | 4,275.00 | 4,280.00 | 4,260.00 | 4,270.00 | 37.6K |
| 12:50 | 4,275.00 | 4,285.00 | 4,265.00 | 4,285.00 | 30.4K |
| 12:55 | 4,285.00 | 4,290.00 | 4,280.00 | 4,285.00 | 24.1K |
| 13:00 | 4,285.00 | 4,290.00 | 4,280.00 | 4,290.00 | 26.6K |
| 13:05 | 4,280.00 | 4,295.00 | 4,270.00 | 4,295.00 | 54.3K |
| 13:10 | 4,290.00 | 4,305.00 | 4,285.00 | 4,300.00 | 73.7K |
| 13:15 | 4,305.00 | 4,305.00 | 4,280.00 | 4,290.00 | 48.0K |
| 13:20 | 4,290.00 | 4,305.00 | 4,290.00 | 4,300.00 | 96.0K |
| 13:25 | 4,305.00 | 4,305.00 | 4,285.00 | 4,285.00 | 43.7K |
| 13:30 | 4,285.00 | 4,295.00 | 4,280.00 | 4,290.00 | 33.9K |
| 13:35 | 4,290.00 | 4,290.00 | 4,260.00 | 4,265.00 | 74.9K |
| 13:40 | 4,270.00 | 4,270.00 | 4,235.00 | 4,250.00 | 145.8K |
| 13:45 | 4,245.00 | 4,270.00 | 4,240.00 | 4,270.00 | 39.0K |
| 13:50 | 4,275.00 | 4,275.00 | 4,230.00 | 4,230.00 | 57.7K |
| 13:55 | 4,230.00 | 4,235.00 | 4,205.00 | 4,215.00 | 222.6K |
| 14:00 | 4,220.00 | 4,225.00 | 4,200.00 | 4,210.00 | 62.6K |
| 14:05 | 4,205.00 | 4,215.00 | 4,190.00 | 4,195.00 | 74.2K |
| 14:10 | 4,195.00 | 4,225.00 | 4,185.00 | 4,215.00 | 104.3K |
| 14:15 | 4,225.00 | 4,230.00 | 4,215.00 | 4,220.00 | 49.8K |
| 14:20 | 4,220.00 | 4,225.00 | 4,205.00 | 4,215.00 | 60.1K |
| 14:25 | 4,210.00 | 4,215.00 | 4,205.00 | 4,210.00 | 36.7K |
| 14:30 | 4,210.00 | 4,210.00 | 4,200.00 | 4,210.00 | 47.8K |
| 14:35 | 4,210.00 | 4,210.00 | 4,190.00 | 4,195.00 | 35.8K |
| 14:40 | 4,195.00 | 4,200.00 | 4,180.00 | 4,190.00 | 33.9K |
| 14:45 | 4,190.00 | 4,200.00 | 4,180.00 | 4,190.00 | 49.3K |
| 14:50 | 4,190.00 | 4,195.00 | 4,175.00 | 4,185.00 | 36.7K |
| 14:55 | 4,190.00 | 4,195.00 | 4,180.00 | 4,195.00 | 44.7K |
| 15:00 | 4,195.00 | 4,195.00 | 4,165.00 | 4,165.00 | 31.9K |
| 15:05 | 4,170.00 | 4,175.00 | 4,155.00 | 4,170.00 | 47.6K |
| 15:10 | 4,170.00 | 4,185.00 | 4,165.00 | 4,185.00 | 39.7K |
| 15:15 | 4,185.00 | 4,195.00 | 4,180.00 | 4,190.00 | 17.4K |
| 15:25 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 103.8K |