5,119.22
最后更新: 2025-10-06
时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
08:00 | 4,417.59 | 4,417.59 | 4,405.98 | 4,409.08 | 499.5K |
08:05 | 4,408.94 | 4,410.58 | 4,408.85 | 4,409.96 | 240.9K |
08:10 | 4,410.03 | 4,413.92 | 4,410.03 | 4,413.92 | 122.6K |
08:15 | 4,413.90 | 4,414.74 | 4,413.66 | 4,414.38 | 167.7K |
08:20 | 4,414.40 | 4,417.50 | 4,414.27 | 4,417.39 | 310.2K |
08:25 | 4,417.44 | 4,418.91 | 4,417.38 | 4,418.40 | 248.5K |
08:30 | 4,417.90 | 4,417.92 | 4,415.04 | 4,417.92 | 227.9K |
08:35 | 4,417.98 | 4,419.56 | 4,417.98 | 4,419.48 | 152.7K |
08:40 | 4,419.47 | 4,421.34 | 4,419.42 | 4,421.23 | 119.8K |
08:45 | 4,421.25 | 4,421.81 | 4,420.61 | 4,420.77 | 184.6K |
08:50 | 4,420.76 | 4,420.98 | 4,420.38 | 4,420.80 | 123.4K |
08:55 | 4,420.82 | 4,422.21 | 4,420.60 | 4,421.98 | 155.3K |
09:00 | 4,422.08 | 4,423.89 | 4,421.59 | 4,423.78 | 224.2K |
09:05 | 4,423.59 | 4,424.58 | 4,423.38 | 4,424.58 | 170.3K |
09:10 | 4,424.55 | 4,425.46 | 4,424.37 | 4,425.31 | 197.7K |
09:15 | 4,425.25 | 4,426.62 | 4,424.43 | 4,426.52 | 154.5K |
09:20 | 4,426.51 | 4,426.51 | 4,424.97 | 4,425.23 | 154.6K |
09:25 | 4,424.55 | 4,425.82 | 4,424.27 | 4,425.63 | 136.8K |
09:30 | 4,425.65 | 4,426.17 | 4,425.42 | 4,425.69 | 159.9K |
09:35 | 4,425.69 | 4,425.82 | 4,424.83 | 4,425.63 | 167.7K |
09:40 | 4,425.66 | 4,427.78 | 4,425.65 | 4,427.78 | 198.4K |
09:45 | 4,427.90 | 4,429.60 | 4,425.50 | 4,425.78 | 274.2K |
09:50 | 4,425.76 | 4,427.29 | 4,425.76 | 4,427.28 | 150.8K |
09:55 | 4,427.36 | 4,427.88 | 4,427.34 | 4,427.65 | 254.1K |
10:00 | 4,427.63 | 4,428.89 | 4,427.37 | 4,428.89 | 227.6K |
10:05 | 4,428.89 | 4,430.05 | 4,428.76 | 4,430.03 | 241.3K |
10:10 | 4,430.05 | 4,430.68 | 4,430.01 | 4,430.39 | 145.6K |
10:15 | 4,430.33 | 4,432.26 | 4,430.33 | 4,432.26 | 123.1K |
10:20 | 4,432.31 | 4,432.93 | 4,432.28 | 4,432.69 | 210.3K |
10:25 | 4,432.69 | 4,432.89 | 4,432.26 | 4,432.83 | 149.6K |
10:30 | 4,432.88 | 4,436.52 | 4,432.88 | 4,436.48 | 228.7K |
10:35 | 4,436.46 | 4,437.63 | 4,436.46 | 4,437.62 | 248.1K |
10:40 | 4,437.68 | 4,440.04 | 4,437.68 | 4,440.04 | 302.7K |
10:45 | 4,440.05 | 4,442.11 | 4,440.04 | 4,442.11 | 363.5K |
10:50 | 4,442.11 | 4,442.90 | 4,441.07 | 4,441.07 | 272.8K |
10:55 | 4,440.22 | 4,441.29 | 4,439.76 | 4,441.24 | 259.5K |
11:00 | 4,441.26 | 4,443.25 | 4,441.26 | 4,443.25 | 257.5K |
11:05 | 4,443.22 | 4,444.62 | 4,443.10 | 4,444.41 | 265.3K |
11:10 | 4,444.21 | 4,445.66 | 4,444.20 | 4,445.66 | 232.2K |
11:15 | 4,445.68 | 4,446.34 | 4,445.24 | 4,446.33 | 216.1K |
11:20 | 4,446.38 | 4,447.96 | 4,446.17 | 4,447.96 | 276.7K |
11:25 | 4,447.97 | 4,449.13 | 4,447.49 | 4,447.54 | 223.7K |
11:30 | 4,447.44 | 4,448.52 | 4,446.98 | 4,448.04 | 291.7K |
11:35 | 4,448.02 | 4,449.09 | 4,448.00 | 4,448.93 | 218.9K |
11:40 | 4,448.92 | 4,450.90 | 4,448.92 | 4,450.32 | 269.8K |
11:45 | 4,450.37 | 4,450.70 | 4,450.26 | 4,450.54 | 259.2K |
11:50 | 4,450.44 | 4,450.53 | 4,449.91 | 4,450.37 | 343.8K |
11:55 | 4,450.41 | 4,450.49 | 4,448.61 | 4,449.03 | 294.5K |
12:00 | 4,448.99 | 4,449.71 | 4,447.34 | 4,448.11 | 379.2K |
12:05 | 4,448.04 | 4,448.32 | 4,447.69 | 4,448.18 | 307.7K |
12:10 | 4,448.28 | 4,448.45 | 4,445.03 | 4,445.03 | 339.3K |
12:15 | 4,445.05 | 4,449.00 | 4,445.05 | 4,449.00 | 336.4K |
12:20 | 4,448.93 | 4,450.64 | 4,448.73 | 4,449.22 | 419.2K |
12:25 | 4,449.16 | 4,451.18 | 4,443.89 | 4,444.74 | 12,476.1K |
12:35 | 4,447.79 | 4,447.79 | 4,447.79 | 4,447.79 | 921.1K |
16:35 | 4,447.79 | 4,447.79 | 4,447.79 | 4,447.79 | 0.0K |