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 | 4,420.00 | 4,425.00 | 4,350.00 | 4,355.00 | 82.2K |
| 09:05 | 4,355.00 | 4,360.00 | 4,315.00 | 4,325.00 | 30.7K |
| 09:10 | 4,320.00 | 4,325.00 | 4,300.00 | 4,310.00 | 55.4K |
| 09:15 | 4,310.00 | 4,310.00 | 4,290.00 | 4,300.00 | 54.6K |
| 09:20 | 4,300.00 | 4,305.00 | 4,280.00 | 4,295.00 | 47.3K |
| 09:25 | 4,290.00 | 4,295.00 | 4,275.00 | 4,285.00 | 53.1K |
| 09:30 | 4,290.00 | 4,305.00 | 4,285.00 | 4,295.00 | 28.2K |
| 09:35 | 4,295.00 | 4,310.00 | 4,285.00 | 4,305.00 | 20.8K |
| 09:40 | 4,300.00 | 4,345.00 | 4,285.00 | 4,340.00 | 26.6K |
| 09:45 | 4,340.00 | 4,340.00 | 4,320.00 | 4,330.00 | 7.5K |
| 09:50 | 4,320.00 | 4,325.00 | 4,305.00 | 4,315.00 | 14.2K |
| 09:55 | 4,310.00 | 4,330.00 | 4,310.00 | 4,320.00 | 19.0K |
| 10:00 | 4,330.00 | 4,355.00 | 4,330.00 | 4,335.00 | 33.4K |
| 10:05 | 4,340.00 | 4,350.00 | 4,330.00 | 4,340.00 | 18.3K |
| 10:10 | 4,330.00 | 4,335.00 | 4,305.00 | 4,330.00 | 8.7K |
| 10:15 | 4,330.00 | 4,330.00 | 4,320.00 | 4,320.00 | 4.6K |
| 10:20 | 4,330.00 | 4,330.00 | 4,310.00 | 4,310.00 | 10.0K |
| 10:25 | 4,310.00 | 4,315.00 | 4,300.00 | 4,305.00 | 6.7K |
| 10:30 | 4,305.00 | 4,315.00 | 4,300.00 | 4,315.00 | 33.6K |
| 10:35 | 4,310.00 | 4,315.00 | 4,305.00 | 4,315.00 | 9.6K |
| 10:40 | 4,315.00 | 4,325.00 | 4,315.00 | 4,320.00 | 14.3K |
| 10:45 | 4,320.00 | 4,320.00 | 4,310.00 | 4,320.00 | 5.6K |
| 10:50 | 4,320.00 | 4,320.00 | 4,310.00 | 4,315.00 | 12.3K |
| 10:55 | 4,315.00 | 4,325.00 | 4,300.00 | 4,305.00 | 142.5K |
| 11:00 | 4,305.00 | 4,305.00 | 4,285.00 | 4,295.00 | 171.7K |
| 11:05 | 4,295.00 | 4,305.00 | 4,290.00 | 4,305.00 | 32.6K |
| 11:10 | 4,305.00 | 4,320.00 | 4,300.00 | 4,305.00 | 25.1K |
| 11:15 | 4,305.00 | 4,305.00 | 4,300.00 | 4,305.00 | 7.4K |
| 11:20 | 4,305.00 | 4,305.00 | 4,290.00 | 4,300.00 | 15.4K |
| 11:25 | 4,300.00 | 4,305.00 | 4,295.00 | 4,300.00 | 3.3K |
| 11:30 | 4,305.00 | 4,305.00 | 4,290.00 | 4,297.00 | 12.2K |
| 11:35 | 4,300.00 | 4,305.00 | 4,295.00 | 4,295.00 | 9.8K |
| 11:40 | 4,300.00 | 4,300.00 | 4,290.00 | 4,295.00 | 6.6K |
| 11:45 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 3.3K |
| 11:50 | 4,300.00 | 4,300.00 | 4,280.00 | 4,285.00 | 33.7K |
| 11:55 | 4,285.00 | 4,285.00 | 4,280.00 | 4,285.00 | 3.8K |
| 12:00 | 4,285.00 | 4,285.00 | 4,280.00 | 4,285.00 | 13.4K |
| 12:05 | 4,285.00 | 4,295.00 | 4,280.00 | 4,295.00 | 11.4K |
| 12:10 | 4,292.00 | 4,300.00 | 4,290.00 | 4,300.00 | 5.7K |
| 12:15 | 4,300.00 | 4,300.00 | 4,290.00 | 4,295.00 | 5.7K |
| 12:20 | 4,295.00 | 4,300.00 | 4,295.00 | 4,295.00 | 9.9K |
| 12:25 | 4,295.00 | 4,300.00 | 4,295.00 | 4,295.00 | 12.6K |
| 12:30 | 4,300.00 | 4,305.00 | 4,295.00 | 4,305.00 | 9.2K |
| 12:35 | 4,305.00 | 4,310.00 | 4,300.00 | 4,310.00 | 15.2K |
| 12:40 | 4,305.00 | 4,305.00 | 4,290.00 | 4,300.00 | 7.3K |
| 12:45 | 4,300.00 | 4,300.00 | 4,290.00 | 4,295.00 | 10.6K |
| 12:50 | 4,295.00 | 4,300.00 | 4,290.00 | 4,295.00 | 10.2K |
| 12:55 | 4,290.00 | 4,295.00 | 4,285.00 | 4,290.00 | 15.3K |
| 13:00 | 4,290.00 | 4,300.00 | 4,285.00 | 4,290.00 | 12.0K |
| 13:05 | 4,290.00 | 4,295.00 | 4,285.00 | 4,295.00 | 4.7K |
| 13:10 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 8.8K |
| 13:15 | 4,300.00 | 4,305.00 | 4,295.00 | 4,295.00 | 13.5K |
| 13:20 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 3.7K |
| 13:25 | 4,295.00 | 4,300.00 | 4,280.00 | 4,285.00 | 27.2K |
| 13:30 | 4,290.00 | 4,290.00 | 4,280.00 | 4,290.00 | 11.5K |
| 13:35 | 4,290.00 | 4,290.00 | 4,267.00 | 4,270.00 | 67.9K |
| 13:40 | 4,267.00 | 4,270.00 | 4,260.00 | 4,260.00 | 46.2K |
| 13:45 | 4,255.00 | 4,275.00 | 4,255.00 | 4,260.00 | 42.8K |
| 13:50 | 4,270.00 | 4,275.00 | 4,260.00 | 4,270.00 | 16.3K |
| 13:55 | 4,270.00 | 4,290.00 | 4,265.00 | 4,290.00 | 12.5K |
| 14:00 | 4,290.00 | 4,295.00 | 4,280.00 | 4,280.00 | 9.1K |
| 14:05 | 4,285.00 | 4,290.00 | 4,275.00 | 4,285.00 | 7.3K |
| 14:10 | 4,290.00 | 4,290.00 | 4,280.00 | 4,280.00 | 6.8K |
| 14:15 | 4,285.00 | 4,285.00 | 4,275.00 | 4,275.00 | 8.3K |
| 14:20 | 4,275.00 | 4,295.00 | 4,275.00 | 4,280.00 | 17.0K |
| 14:25 | 4,285.00 | 4,285.00 | 4,280.00 | 4,285.00 | 2.7K |
| 14:30 | 4,280.00 | 4,295.00 | 4,280.00 | 4,290.00 | 15.6K |
| 14:35 | 4,285.00 | 4,290.00 | 4,285.00 | 4,285.00 | 6.5K |
| 14:40 | 4,285.00 | 4,290.00 | 4,265.00 | 4,265.00 | 78.5K |
| 14:45 | 4,270.00 | 4,270.00 | 4,260.00 | 4,265.00 | 47.0K |
| 14:50 | 4,260.00 | 4,265.00 | 4,250.00 | 4,255.00 | 59.4K |
| 14:55 | 4,255.00 | 4,260.00 | 4,250.00 | 4,250.00 | 62.0K |
| 15:00 | 4,250.00 | 4,260.00 | 4,250.00 | 4,250.00 | 75.0K |
| 15:05 | 4,255.00 | 4,265.00 | 4,245.00 | 4,250.00 | 66.0K |
| 15:10 | 4,260.00 | 4,265.00 | 4,245.00 | 4,255.00 | 72.2K |
| 15:15 | 4,255.00 | 4,275.00 | 4,245.00 | 4,270.00 | 61.6K |
| 15:25 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 170.5K |