4,550.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,450.00 | 4,520.00 | 4,410.00 | 4,500.00 | 33.0K |
| 09:05 | 4,515.00 | 4,530.00 | 4,450.00 | 4,465.00 | 37.7K |
| 09:10 | 4,465.00 | 4,530.00 | 4,465.00 | 4,490.00 | 33.2K |
| 09:15 | 4,490.00 | 4,490.00 | 4,390.00 | 4,390.00 | 29.7K |
| 09:20 | 4,380.00 | 4,470.00 | 4,365.00 | 4,375.00 | 13.1K |
| 09:25 | 4,365.00 | 4,375.00 | 4,350.00 | 4,370.00 | 11.9K |
| 09:30 | 4,370.00 | 4,375.00 | 4,350.00 | 4,370.00 | 8.9K |
| 09:35 | 4,375.00 | 4,390.00 | 4,370.00 | 4,390.00 | 6.6K |
| 09:40 | 4,390.00 | 4,390.00 | 4,370.00 | 4,390.00 | 2.9K |
| 09:45 | 4,380.00 | 4,405.00 | 4,370.00 | 4,400.00 | 4.3K |
| 09:50 | 4,380.00 | 4,395.00 | 4,380.00 | 4,390.00 | 1.0K |
| 09:55 | 4,390.00 | 4,395.00 | 4,375.00 | 4,385.00 | 3.2K |
| 10:00 | 4,370.00 | 4,425.00 | 4,370.00 | 4,410.00 | 2.7K |
| 10:05 | 4,425.00 | 4,445.00 | 4,405.00 | 4,410.00 | 6.0K |
| 10:10 | 4,410.00 | 4,410.00 | 4,400.00 | 4,400.00 | 3.4K |
| 10:15 | 4,400.00 | 4,405.00 | 4,395.00 | 4,405.00 | 3.3K |
| 10:20 | 4,400.00 | 4,400.00 | 4,390.00 | 4,390.00 | 1.5K |
| 10:25 | 4,390.00 | 4,390.00 | 4,360.00 | 4,380.00 | 8.9K |
| 10:30 | 4,370.00 | 4,380.00 | 4,340.00 | 4,340.00 | 10.9K |
| 10:35 | 4,335.00 | 4,385.00 | 4,335.00 | 4,360.00 | 4.2K |
| 10:40 | 4,360.00 | 4,360.00 | 4,340.00 | 4,355.00 | 3.0K |
| 10:45 | 4,355.00 | 4,370.00 | 4,345.00 | 4,345.00 | 0.9K |
| 10:50 | 4,350.00 | 4,385.00 | 4,345.00 | 4,365.00 | 1.7K |
| 10:55 | 4,360.00 | 4,385.00 | 4,350.00 | 4,350.00 | 0.6K |
| 11:00 | 4,350.00 | 4,410.00 | 4,350.00 | 4,380.00 | 4.9K |
| 11:05 | 4,430.00 | 4,430.00 | 4,360.00 | 4,375.00 | 4.0K |
| 11:10 | 4,370.00 | 4,390.00 | 4,370.00 | 4,390.00 | 1.8K |
| 11:15 | 4,390.00 | 4,420.00 | 4,385.00 | 4,410.00 | 4.4K |
| 11:20 | 4,400.00 | 4,405.00 | 4,390.00 | 4,405.00 | 0.4K |
| 11:25 | 4,410.00 | 4,445.00 | 4,410.00 | 4,430.00 | 9.0K |
| 11:30 | 4,435.00 | 4,445.00 | 4,420.00 | 4,435.00 | 8.1K |
| 11:35 | 4,440.00 | 4,445.00 | 4,410.00 | 4,420.00 | 5.1K |
| 11:40 | 4,415.00 | 4,430.00 | 4,410.00 | 4,415.00 | 5.4K |
| 11:45 | 4,410.00 | 4,415.00 | 4,405.00 | 4,410.00 | 1.9K |
| 11:50 | 4,410.00 | 4,430.00 | 4,400.00 | 4,405.00 | 1.7K |
| 11:55 | 4,405.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.8K |
| 12:00 | 4,400.00 | 4,410.00 | 4,400.00 | 4,410.00 | 0.5K |
| 12:05 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.5K |
| 12:10 | 4,410.00 | 4,410.00 | 4,400.00 | 4,410.00 | 4.7K |
| 12:15 | 4,410.00 | 4,415.00 | 4,405.00 | 4,405.00 | 2.0K |
| 12:20 | 4,400.00 | 4,405.00 | 4,395.00 | 4,405.00 | 4.6K |
| 12:25 | 4,405.00 | 4,410.00 | 4,400.00 | 4,405.00 | 0.6K |
| 12:30 | 4,405.00 | 4,415.00 | 4,405.00 | 4,410.00 | 0.7K |
| 12:35 | 4,400.00 | 4,400.00 | 4,395.00 | 4,395.00 | 0.9K |
| 12:40 | 4,395.00 | 4,400.00 | 4,390.00 | 4,400.00 | 0.3K |
| 12:45 | 4,405.00 | 4,415.00 | 4,400.00 | 4,410.00 | 1.2K |
| 12:50 | 4,415.00 | 4,430.00 | 4,400.00 | 4,430.00 | 7.6K |
| 12:55 | 4,425.00 | 4,425.00 | 4,415.00 | 4,425.00 | 3.2K |
| 13:00 | 4,420.00 | 4,420.00 | 4,400.00 | 4,415.00 | 3.6K |
| 13:05 | 4,400.00 | 4,410.00 | 4,400.00 | 4,400.00 | 2.6K |
| 13:10 | 4,405.00 | 4,405.00 | 4,400.00 | 4,405.00 | 1.5K |
| 13:15 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 1.6K |
| 13:20 | 4,400.00 | 4,410.00 | 4,400.00 | 4,410.00 | 0.4K |
| 13:25 | 4,400.00 | 4,405.00 | 4,395.00 | 4,395.00 | 5.2K |
| 13:30 | 4,395.00 | 4,400.00 | 4,395.00 | 4,395.00 | 1.3K |
| 13:35 | 4,395.00 | 4,400.00 | 4,395.00 | 4,400.00 | 2.1K |
| 13:40 | 4,400.00 | 4,400.00 | 4,395.00 | 4,395.00 | 9.0K |
| 13:45 | 4,395.00 | 4,400.00 | 4,385.00 | 4,395.00 | 5.7K |
| 13:50 | 4,390.00 | 4,400.00 | 4,385.00 | 4,400.00 | 1.5K |
| 13:55 | 4,400.00 | 4,400.00 | 4,385.00 | 4,400.00 | 0.7K |
| 14:00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.7K |
| 14:05 | 4,395.00 | 4,395.00 | 4,375.00 | 4,375.00 | 4.8K |
| 14:10 | 4,375.00 | 4,375.00 | 4,370.00 | 4,375.00 | 0.8K |
| 14:15 | 4,375.00 | 4,380.00 | 4,370.00 | 4,375.00 | 1.4K |
| 14:20 | 4,380.00 | 4,380.00 | 4,360.00 | 4,365.00 | 3.8K |
| 14:25 | 4,365.00 | 4,365.00 | 4,360.00 | 4,360.00 | 1.6K |
| 14:30 | 4,360.00 | 4,375.00 | 4,350.00 | 4,375.00 | 3.3K |
| 14:35 | 4,375.00 | 4,375.00 | 4,360.00 | 4,375.00 | 1.3K |
| 14:40 | 4,375.00 | 4,385.00 | 4,375.00 | 4,385.00 | 1.2K |
| 14:45 | 4,375.00 | 4,425.00 | 4,375.00 | 4,415.00 | 3.8K |
| 14:50 | 4,420.00 | 4,425.00 | 4,385.00 | 4,385.00 | 0.3K |
| 14:55 | 4,380.00 | 4,415.00 | 4,375.00 | 4,395.00 | 3.1K |
| 15:00 | 4,400.00 | 4,425.00 | 4,400.00 | 4,415.00 | 3.0K |
| 15:05 | 4,420.00 | 4,420.00 | 4,395.00 | 4,400.00 | 4.0K |
| 15:10 | 4,400.00 | 4,410.00 | 4,385.00 | 4,400.00 | 2.8K |
| 15:15 | 4,395.00 | 4,400.00 | 4,370.00 | 4,390.00 | 3.2K |
| 15:25 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 7.8K |