4,050.00
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 | 4,200.00 | 4,210.00 | 4,170.00 | 4,205.00 | 110.0K |
| 09:05 | 4,205.00 | 4,215.00 | 4,175.00 | 4,175.00 | 29.6K |
| 09:10 | 4,175.00 | 4,190.00 | 4,170.00 | 4,190.00 | 13.7K |
| 09:15 | 4,185.00 | 4,210.00 | 4,180.00 | 4,195.00 | 12.4K |
| 09:20 | 4,195.00 | 4,220.00 | 4,195.00 | 4,220.00 | 9.7K |
| 09:25 | 4,220.00 | 4,235.00 | 4,220.00 | 4,230.00 | 27.1K |
| 09:30 | 4,225.00 | 4,225.00 | 4,205.00 | 4,210.00 | 12.8K |
| 09:35 | 4,215.00 | 4,225.00 | 4,205.00 | 4,210.00 | 11.9K |
| 09:40 | 4,205.00 | 4,215.00 | 4,200.00 | 4,210.00 | 10.0K |
| 09:45 | 4,210.00 | 4,215.00 | 4,205.00 | 4,210.00 | 2.5K |
| 09:50 | 4,210.00 | 4,210.00 | 4,200.00 | 4,205.00 | 6.2K |
| 09:55 | 4,200.00 | 4,205.00 | 4,170.00 | 4,170.00 | 15.0K |
| 10:00 | 4,170.00 | 4,170.00 | 4,165.00 | 4,170.00 | 9.5K |
| 10:05 | 4,170.00 | 4,180.00 | 4,170.00 | 4,175.00 | 5.3K |
| 10:10 | 4,175.00 | 4,175.00 | 4,170.00 | 4,170.00 | 4.9K |
| 10:15 | 4,170.00 | 4,170.00 | 4,155.00 | 4,155.00 | 6.5K |
| 10:20 | 4,155.00 | 4,160.00 | 4,150.00 | 4,155.00 | 4.4K |
| 10:25 | 4,155.00 | 4,155.00 | 4,140.00 | 4,145.00 | 10.0K |
| 10:30 | 4,145.00 | 4,150.00 | 4,140.00 | 4,150.00 | 4.1K |
| 10:35 | 4,140.00 | 4,140.00 | 4,135.00 | 4,135.00 | 3.1K |
| 10:40 | 4,135.00 | 4,135.00 | 4,120.00 | 4,120.00 | 9.9K |
| 10:45 | 4,120.00 | 4,130.00 | 4,120.00 | 4,130.00 | 7.3K |
| 10:50 | 4,135.00 | 4,135.00 | 4,130.00 | 4,130.00 | 2.4K |
| 10:55 | 4,130.00 | 4,135.00 | 4,130.00 | 4,135.00 | 3.4K |
| 11:00 | 4,135.00 | 4,140.00 | 4,135.00 | 4,140.00 | 4.2K |
| 11:05 | 4,140.00 | 4,140.00 | 4,135.00 | 4,135.00 | 1.5K |
| 11:10 | 4,140.00 | 4,145.00 | 4,140.00 | 4,140.00 | 3.8K |
| 11:15 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 2.6K |
| 11:20 | 4,140.00 | 4,145.00 | 4,140.00 | 4,145.00 | 4.5K |
| 11:25 | 4,150.00 | 4,150.00 | 4,135.00 | 4,135.00 | 6.1K |
| 11:30 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 0.7K |
| 12:30 | 4,155.00 | 4,200.00 | 4,155.00 | 4,195.00 | 57.5K |
| 12:35 | 4,200.00 | 4,200.00 | 4,175.00 | 4,185.00 | 10.2K |
| 12:40 | 4,180.00 | 4,185.00 | 4,175.00 | 4,175.00 | 4.3K |
| 12:45 | 4,175.00 | 4,185.00 | 4,175.00 | 4,185.00 | 8.0K |
| 12:50 | 4,185.00 | 4,190.00 | 4,185.00 | 4,190.00 | 3.6K |
| 12:55 | 4,190.00 | 4,195.00 | 4,185.00 | 4,185.00 | 8.4K |
| 13:00 | 4,185.00 | 4,185.00 | 4,185.00 | 4,185.00 | 1.3K |
| 13:05 | 4,185.00 | 4,210.00 | 4,185.00 | 4,210.00 | 11.3K |
| 13:10 | 4,210.00 | 4,210.00 | 4,200.00 | 4,205.00 | 5.8K |
| 13:15 | 4,205.00 | 4,205.00 | 4,200.00 | 4,205.00 | 2.8K |
| 13:20 | 4,205.00 | 4,210.00 | 4,205.00 | 4,205.00 | 5.2K |
| 13:25 | 4,210.00 | 4,210.00 | 4,205.00 | 4,205.00 | 4.0K |
| 13:30 | 4,210.00 | 4,210.00 | 4,205.00 | 4,205.00 | 1.9K |
| 13:35 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 5.2K |
| 13:40 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 1.3K |
| 13:45 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 2.5K |
| 13:50 | 4,210.00 | 4,215.00 | 4,210.00 | 4,210.00 | 3.1K |
| 13:55 | 4,215.00 | 4,230.00 | 4,215.00 | 4,225.00 | 14.1K |
| 14:00 | 4,225.00 | 4,230.00 | 4,225.00 | 4,230.00 | 9.3K |
| 14:05 | 4,225.00 | 4,250.00 | 4,225.00 | 4,250.00 | 32.7K |
| 14:10 | 4,270.00 | 4,280.00 | 4,260.00 | 4,265.00 | 45.1K |
| 14:15 | 4,260.00 | 4,270.00 | 4,260.00 | 4,265.00 | 9.3K |
| 14:20 | 4,265.00 | 4,265.00 | 4,255.00 | 4,255.00 | 4.6K |
| 14:25 | 4,260.00 | 4,265.00 | 4,250.00 | 4,265.00 | 8.8K |
| 14:30 | 4,265.00 | 4,275.00 | 4,265.00 | 4,265.00 | 9.4K |
| 14:35 | 4,265.00 | 4,270.00 | 4,265.00 | 4,265.00 | 8.4K |
| 14:40 | 4,260.00 | 4,265.00 | 4,260.00 | 4,265.00 | 3.7K |
| 14:45 | 4,270.00 | 4,270.00 | 4,265.00 | 4,265.00 | 8.4K |
| 14:50 | 4,265.00 | 4,270.00 | 4,265.00 | 4,265.00 | 8.1K |
| 14:55 | 4,260.00 | 4,265.00 | 4,255.00 | 4,265.00 | 6.7K |
| 15:00 | 4,265.00 | 4,270.00 | 4,265.00 | 4,270.00 | 8.6K |
| 15:05 | 4,270.00 | 4,295.00 | 4,270.00 | 4,285.00 | 26.8K |
| 15:10 | 4,285.00 | 4,305.00 | 4,285.00 | 4,305.00 | 21.7K |
| 15:15 | 4,300.00 | 4,310.00 | 4,295.00 | 4,305.00 | 9.8K |
| 15:20 | 4,305.00 | 4,315.00 | 4,305.00 | 4,315.00 | 11.3K |
| 15:30 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 113.8K |