4,615.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:05 | 3,845.00 | 3,845.00 | 3,770.00 | 3,770.00 | 27.6K |
| 09:10 | 3,770.00 | 3,770.00 | 3,700.00 | 3,700.00 | 10.4K |
| 09:15 | 3,705.00 | 3,765.00 | 3,705.00 | 3,745.00 | 6.0K |
| 09:20 | 3,750.00 | 3,770.00 | 3,710.00 | 3,770.00 | 10.2K |
| 09:25 | 3,765.00 | 3,770.00 | 3,760.00 | 3,765.00 | 2.3K |
| 09:30 | 3,765.00 | 3,785.00 | 3,765.00 | 3,780.00 | 2.5K |
| 09:35 | 3,790.00 | 3,825.00 | 3,785.00 | 3,815.00 | 4.0K |
| 09:40 | 3,820.00 | 3,825.00 | 3,815.00 | 3,820.00 | 2.1K |
| 09:45 | 3,815.00 | 3,815.00 | 3,785.00 | 3,785.00 | 2.8K |
| 09:50 | 3,785.00 | 3,800.00 | 3,780.00 | 3,780.00 | 3.2K |
| 09:55 | 3,785.00 | 3,785.00 | 3,765.00 | 3,770.00 | 1.8K |
| 10:00 | 3,750.00 | 3,750.00 | 3,715.00 | 3,745.00 | 5.5K |
| 10:05 | 3,740.00 | 3,780.00 | 3,740.00 | 3,775.00 | 3.0K |
| 10:10 | 3,775.00 | 3,805.00 | 3,770.00 | 3,785.00 | 3.9K |
| 10:15 | 3,775.00 | 3,780.00 | 3,775.00 | 3,775.00 | 0.8K |
| 10:20 | 3,775.00 | 3,805.00 | 3,775.00 | 3,780.00 | 4.0K |
| 10:25 | 3,785.00 | 3,805.00 | 3,775.00 | 3,775.00 | 2.7K |
| 10:30 | 3,770.00 | 3,800.00 | 3,770.00 | 3,800.00 | 3.1K |
| 10:35 | 3,775.00 | 3,780.00 | 3,770.00 | 3,780.00 | 1.4K |
| 10:40 | 3,780.00 | 3,785.00 | 3,770.00 | 3,780.00 | 2.1K |
| 10:45 | 3,810.00 | 3,815.00 | 3,800.00 | 3,815.00 | 2.3K |
| 10:50 | 3,815.00 | 3,815.00 | 3,805.00 | 3,805.00 | 0.6K |
| 10:55 | 3,805.00 | 3,805.00 | 3,795.00 | 3,800.00 | 0.5K |
| 11:00 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 0.7K |
| 11:05 | 3,795.00 | 3,800.00 | 3,795.00 | 3,800.00 | 1.0K |
| 11:10 | 3,815.00 | 3,845.00 | 3,815.00 | 3,845.00 | 5.5K |
| 11:15 | 3,840.00 | 3,840.00 | 3,835.00 | 3,840.00 | 1.7K |
| 11:20 | 3,840.00 | 3,865.00 | 3,835.00 | 3,845.00 | 5.4K |
| 11:25 | 3,845.00 | 3,865.00 | 3,830.00 | 3,865.00 | 5.8K |
| 11:30 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 0.8K |
| 12:40 | 4,210.00 | 4,210.00 | 4,040.00 | 4,045.00 | 112.6K |
| 12:45 | 4,055.00 | 4,170.00 | 3,985.00 | 4,085.00 | 99.4K |
| 12:50 | 4,065.00 | 4,175.00 | 4,040.00 | 4,155.00 | 49.9K |
| 12:55 | 4,150.00 | 4,150.00 | 4,045.00 | 4,095.00 | 48.6K |
| 13:00 | 4,070.00 | 4,070.00 | 4,030.00 | 4,065.00 | 11.0K |
| 13:05 | 4,055.00 | 4,110.00 | 4,050.00 | 4,095.00 | 12.3K |
| 13:10 | 4,080.00 | 4,145.00 | 4,065.00 | 4,110.00 | 28.8K |
| 13:15 | 4,115.00 | 4,140.00 | 4,105.00 | 4,105.00 | 14.2K |
| 13:20 | 4,115.00 | 4,120.00 | 4,075.00 | 4,095.00 | 8.4K |
| 13:25 | 4,085.00 | 4,090.00 | 4,065.00 | 4,080.00 | 4.6K |
| 13:30 | 4,100.00 | 4,105.00 | 4,060.00 | 4,070.00 | 11.0K |
| 13:35 | 4,070.00 | 4,080.00 | 4,050.00 | 4,050.00 | 5.5K |
| 13:40 | 4,055.00 | 4,070.00 | 4,035.00 | 4,065.00 | 5.9K |
| 13:45 | 4,055.00 | 4,060.00 | 4,045.00 | 4,045.00 | 2.8K |
| 13:50 | 4,065.00 | 4,085.00 | 4,015.00 | 4,035.00 | 13.7K |
| 13:55 | 4,035.00 | 4,035.00 | 4,015.00 | 4,030.00 | 5.3K |
| 14:00 | 4,030.00 | 4,030.00 | 3,990.00 | 4,010.00 | 8.2K |
| 14:05 | 3,995.00 | 4,010.00 | 3,975.00 | 4,000.00 | 10.3K |
| 14:10 | 4,000.00 | 4,000.00 | 3,925.00 | 3,975.00 | 16.4K |
| 14:15 | 3,970.00 | 3,970.00 | 3,935.00 | 3,970.00 | 11.8K |
| 14:20 | 3,970.00 | 4,005.00 | 3,970.00 | 3,990.00 | 4.2K |
| 14:25 | 3,990.00 | 4,055.00 | 3,990.00 | 4,050.00 | 9.4K |
| 14:30 | 4,050.00 | 4,055.00 | 4,040.00 | 4,045.00 | 3.0K |
| 14:35 | 4,045.00 | 4,050.00 | 4,045.00 | 4,050.00 | 2.5K |
| 14:40 | 4,070.00 | 4,105.00 | 4,060.00 | 4,105.00 | 6.0K |
| 14:45 | 4,090.00 | 4,105.00 | 4,065.00 | 4,085.00 | 6.8K |
| 14:50 | 4,090.00 | 4,090.00 | 4,060.00 | 4,065.00 | 2.5K |
| 14:55 | 4,080.00 | 4,135.00 | 4,080.00 | 4,085.00 | 13.4K |
| 15:00 | 4,080.00 | 4,110.00 | 4,080.00 | 4,110.00 | 4.9K |
| 15:05 | 4,105.00 | 4,175.00 | 4,105.00 | 4,165.00 | 19.9K |
| 15:10 | 4,160.00 | 4,170.00 | 4,150.00 | 4,170.00 | 4.4K |
| 15:15 | 4,165.00 | 4,170.00 | 4,130.00 | 4,145.00 | 7.2K |
| 15:20 | 4,130.00 | 4,150.00 | 4,110.00 | 4,140.00 | 17.3K |
| 15:30 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 19.0K |