4,395.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:10 | 4,705.00 | 4,755.00 | 4,655.00 | 4,660.00 | 2,766.9K |
| 09:15 | 4,660.00 | 4,665.00 | 4,595.00 | 4,635.00 | 1,301.2K |
| 09:20 | 4,645.00 | 4,665.00 | 4,620.00 | 4,630.00 | 667.9K |
| 09:25 | 4,630.00 | 4,635.00 | 4,410.00 | 4,415.00 | 2,077.5K |
| 09:30 | 4,445.00 | 4,510.00 | 4,385.00 | 4,405.00 | 1,495.9K |
| 09:35 | 4,410.00 | 4,425.00 | 4,365.00 | 4,415.00 | 947.3K |
| 09:40 | 4,430.00 | 4,440.00 | 4,400.00 | 4,420.00 | 581.4K |
| 09:45 | 4,405.00 | 4,410.00 | 4,340.00 | 4,340.00 | 802.1K |
| 09:50 | 4,360.00 | 4,370.00 | 4,315.00 | 4,350.00 | 836.6K |
| 09:55 | 4,360.00 | 4,420.00 | 4,355.00 | 4,410.00 | 646.6K |
| 10:00 | 4,410.00 | 4,435.00 | 4,405.00 | 4,435.00 | 466.7K |
| 10:05 | 4,435.00 | 4,450.00 | 4,405.00 | 4,425.00 | 434.1K |
| 10:10 | 4,425.00 | 4,425.00 | 4,395.00 | 4,425.00 | 209.3K |
| 10:15 | 4,420.00 | 4,420.00 | 4,370.00 | 4,375.00 | 406.7K |
| 10:20 | 4,370.00 | 4,415.00 | 4,370.00 | 4,415.00 | 186.7K |
| 10:25 | 4,415.00 | 4,425.00 | 4,405.00 | 4,405.00 | 143.7K |
| 10:30 | 4,410.00 | 4,425.00 | 4,400.00 | 4,405.00 | 147.0K |
| 10:35 | 4,405.00 | 4,420.00 | 4,380.00 | 4,385.00 | 174.6K |
| 10:40 | 4,385.00 | 4,440.00 | 4,385.00 | 4,425.00 | 323.0K |
| 10:45 | 4,430.00 | 4,475.00 | 4,415.00 | 4,475.00 | 287.8K |
| 10:50 | 4,475.00 | 4,505.00 | 4,475.00 | 4,500.00 | 595.4K |
| 10:55 | 4,500.00 | 4,515.00 | 4,485.00 | 4,510.00 | 495.6K |
| 11:00 | 4,510.00 | 4,515.00 | 4,475.00 | 4,490.00 | 236.7K |
| 11:05 | 4,495.00 | 4,525.00 | 4,485.00 | 4,525.00 | 301.3K |
| 11:10 | 4,520.00 | 4,530.00 | 4,510.00 | 4,520.00 | 229.4K |
| 11:15 | 4,520.00 | 4,525.00 | 4,490.00 | 4,505.00 | 231.8K |
| 11:20 | 4,505.00 | 4,510.00 | 4,470.00 | 4,475.00 | 248.4K |
| 11:25 | 4,475.00 | 4,515.00 | 4,470.00 | 4,515.00 | 231.5K |
| 11:30 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 33.3K |
| 12:30 | 4,565.00 | 4,605.00 | 4,525.00 | 4,545.00 | 961.8K |
| 12:35 | 4,545.00 | 4,555.00 | 4,530.00 | 4,535.00 | 240.5K |
| 12:40 | 4,530.00 | 4,545.00 | 4,525.00 | 4,525.00 | 169.8K |
| 12:45 | 4,530.00 | 4,545.00 | 4,520.00 | 4,545.00 | 179.1K |
| 12:50 | 4,545.00 | 4,575.00 | 4,530.00 | 4,575.00 | 333.1K |
| 12:55 | 4,575.00 | 4,605.00 | 4,570.00 | 4,605.00 | 453.3K |
| 13:00 | 4,610.00 | 4,635.00 | 4,595.00 | 4,595.00 | 520.5K |
| 13:05 | 4,595.00 | 4,605.00 | 4,580.00 | 4,600.00 | 222.1K |
| 13:10 | 4,600.00 | 4,605.00 | 4,565.00 | 4,570.00 | 215.6K |
| 13:15 | 4,575.00 | 4,585.00 | 4,575.00 | 4,580.00 | 117.9K |
| 13:20 | 4,585.00 | 4,590.00 | 4,555.00 | 4,565.00 | 224.3K |
| 13:25 | 4,565.00 | 4,590.00 | 4,565.00 | 4,585.00 | 148.9K |
| 13:30 | 4,580.00 | 4,590.00 | 4,575.00 | 4,590.00 | 146.9K |
| 13:35 | 4,585.00 | 4,625.00 | 4,585.00 | 4,620.00 | 303.1K |
| 13:40 | 4,620.00 | 4,630.00 | 4,610.00 | 4,615.00 | 236.2K |
| 13:45 | 4,615.00 | 4,630.00 | 4,605.00 | 4,625.00 | 259.6K |
| 13:50 | 4,625.00 | 4,625.00 | 4,605.00 | 4,615.00 | 190.0K |
| 13:55 | 4,615.00 | 4,630.00 | 4,590.00 | 4,590.00 | 361.8K |
| 14:00 | 4,595.00 | 4,595.00 | 4,565.00 | 4,565.00 | 249.7K |
| 14:05 | 4,570.00 | 4,605.00 | 4,565.00 | 4,590.00 | 201.0K |
| 14:10 | 4,590.00 | 4,615.00 | 4,590.00 | 4,610.00 | 248.3K |
| 14:15 | 4,610.00 | 4,705.00 | 4,610.00 | 4,700.00 | 1,031.6K |
| 14:20 | 4,700.00 | 4,710.00 | 4,675.00 | 4,695.00 | 757.8K |
| 14:25 | 4,695.00 | 4,695.00 | 4,670.00 | 4,685.00 | 506.7K |
| 14:30 | 4,685.00 | 4,690.00 | 4,670.00 | 4,670.00 | 340.9K |
| 14:35 | 4,670.00 | 4,690.00 | 4,670.00 | 4,690.00 | 165.4K |
| 14:40 | 4,690.00 | 4,730.00 | 4,690.00 | 4,710.00 | 574.2K |
| 14:45 | 4,715.00 | 4,735.00 | 4,710.00 | 4,730.00 | 412.2K |
| 14:50 | 4,730.00 | 4,745.00 | 4,720.00 | 4,725.00 | 489.5K |
| 14:55 | 4,725.00 | 4,735.00 | 4,720.00 | 4,735.00 | 331.8K |
| 15:00 | 4,730.00 | 4,745.00 | 4,700.00 | 4,740.00 | 735.0K |
| 15:05 | 4,740.00 | 4,740.00 | 4,715.00 | 4,720.00 | 222.8K |
| 15:10 | 4,720.00 | 4,740.00 | 4,700.00 | 4,740.00 | 414.1K |
| 15:15 | 4,735.00 | 4,765.00 | 4,725.00 | 4,755.00 | 710.7K |
| 15:20 | 4,755.00 | 4,765.00 | 4,745.00 | 4,765.00 | 506.0K |
| 15:30 | 4,705.00 | 4,705.00 | 4,705.00 | 4,705.00 | 867.8K |