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 |
|---|---|---|---|---|---|
| 09:05 | 4,570.00 | 4,620.00 | 4,480.00 | 4,530.00 | 2,218.8K |
| 09:10 | 4,535.00 | 4,535.00 | 4,410.00 | 4,465.00 | 1,247.7K |
| 09:15 | 4,465.00 | 4,485.00 | 4,415.00 | 4,435.00 | 726.3K |
| 09:20 | 4,435.00 | 4,455.00 | 4,375.00 | 4,385.00 | 850.4K |
| 09:25 | 4,380.00 | 4,415.00 | 4,360.00 | 4,385.00 | 587.7K |
| 09:30 | 4,385.00 | 4,420.00 | 4,385.00 | 4,390.00 | 597.8K |
| 09:35 | 4,390.00 | 4,450.00 | 4,380.00 | 4,450.00 | 596.3K |
| 09:40 | 4,445.00 | 4,520.00 | 4,420.00 | 4,515.00 | 979.3K |
| 09:45 | 4,515.00 | 4,520.00 | 4,485.00 | 4,495.00 | 811.4K |
| 09:50 | 4,495.00 | 4,495.00 | 4,470.00 | 4,470.00 | 329.5K |
| 09:55 | 4,475.00 | 4,495.00 | 4,445.00 | 4,455.00 | 514.9K |
| 10:00 | 4,465.00 | 4,500.00 | 4,460.00 | 4,485.00 | 327.0K |
| 10:05 | 4,480.00 | 4,495.00 | 4,465.00 | 4,475.00 | 265.3K |
| 10:10 | 4,475.00 | 4,500.00 | 4,450.00 | 4,490.00 | 380.1K |
| 10:15 | 4,490.00 | 4,495.00 | 4,480.00 | 4,490.00 | 155.8K |
| 10:20 | 4,490.00 | 4,535.00 | 4,485.00 | 4,525.00 | 617.2K |
| 10:25 | 4,520.00 | 4,530.00 | 4,495.00 | 4,495.00 | 265.0K |
| 10:30 | 4,495.00 | 4,500.00 | 4,470.00 | 4,485.00 | 218.5K |
| 10:35 | 4,480.00 | 4,500.00 | 4,465.00 | 4,490.00 | 241.4K |
| 10:40 | 4,490.00 | 4,530.00 | 4,490.00 | 4,525.00 | 279.6K |
| 10:45 | 4,530.00 | 4,550.00 | 4,505.00 | 4,550.00 | 321.6K |
| 10:50 | 4,550.00 | 4,560.00 | 4,535.00 | 4,540.00 | 347.1K |
| 10:55 | 4,540.00 | 4,560.00 | 4,540.00 | 4,555.00 | 179.0K |
| 11:00 | 4,555.00 | 4,590.00 | 4,550.00 | 4,585.00 | 290.5K |
| 11:05 | 4,585.00 | 4,600.00 | 4,565.00 | 4,565.00 | 542.2K |
| 11:10 | 4,570.00 | 4,570.00 | 4,555.00 | 4,565.00 | 152.7K |
| 11:15 | 4,565.00 | 4,565.00 | 4,545.00 | 4,545.00 | 133.9K |
| 11:20 | 4,545.00 | 4,560.00 | 4,535.00 | 4,550.00 | 136.0K |
| 11:25 | 4,555.00 | 4,560.00 | 4,545.00 | 4,545.00 | 73.0K |
| 11:30 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 12.7K |
| 12:30 | 4,550.00 | 4,580.00 | 4,545.00 | 4,560.00 | 367.5K |
| 12:35 | 4,560.00 | 4,590.00 | 4,560.00 | 4,585.00 | 323.6K |
| 12:40 | 4,585.00 | 4,630.00 | 4,580.00 | 4,620.00 | 489.8K |
| 12:45 | 4,615.00 | 4,635.00 | 4,595.00 | 4,605.00 | 562.0K |
| 12:50 | 4,605.00 | 4,610.00 | 4,585.00 | 4,595.00 | 206.1K |
| 12:55 | 4,600.00 | 4,620.00 | 4,580.00 | 4,615.00 | 379.4K |
| 13:00 | 4,615.00 | 4,615.00 | 4,595.00 | 4,600.00 | 233.0K |
| 13:05 | 4,605.00 | 4,610.00 | 4,585.00 | 4,585.00 | 210.5K |
| 13:10 | 4,590.00 | 4,590.00 | 4,520.00 | 4,520.00 | 516.4K |
| 13:15 | 4,520.00 | 4,535.00 | 4,505.00 | 4,525.00 | 418.5K |
| 13:20 | 4,525.00 | 4,540.00 | 4,490.00 | 4,495.00 | 431.6K |
| 13:25 | 4,490.00 | 4,500.00 | 4,480.00 | 4,490.00 | 307.7K |
| 13:30 | 4,475.00 | 4,510.00 | 4,470.00 | 4,510.00 | 424.4K |
| 13:35 | 4,510.00 | 4,555.00 | 4,505.00 | 4,550.00 | 394.9K |
| 13:40 | 4,560.00 | 4,565.00 | 4,530.00 | 4,530.00 | 337.0K |
| 13:45 | 4,530.00 | 4,535.00 | 4,500.00 | 4,510.00 | 238.7K |
| 13:50 | 4,515.00 | 4,525.00 | 4,515.00 | 4,515.00 | 84.0K |
| 13:55 | 4,515.00 | 4,520.00 | 4,490.00 | 4,495.00 | 197.3K |
| 14:00 | 4,495.00 | 4,510.00 | 4,490.00 | 4,505.00 | 187.5K |
| 14:05 | 4,505.00 | 4,515.00 | 4,495.00 | 4,510.00 | 111.4K |
| 14:10 | 4,510.00 | 4,520.00 | 4,505.00 | 4,515.00 | 119.1K |
| 14:15 | 4,520.00 | 4,525.00 | 4,500.00 | 4,510.00 | 155.3K |
| 14:20 | 4,510.00 | 4,535.00 | 4,510.00 | 4,525.00 | 223.9K |
| 14:25 | 4,525.00 | 4,540.00 | 4,520.00 | 4,535.00 | 201.1K |
| 14:30 | 4,535.00 | 4,540.00 | 4,525.00 | 4,525.00 | 131.6K |
| 14:35 | 4,525.00 | 4,575.00 | 4,520.00 | 4,570.00 | 422.5K |
| 14:40 | 4,570.00 | 4,570.00 | 4,530.00 | 4,540.00 | 280.9K |
| 14:45 | 4,540.00 | 4,540.00 | 4,510.00 | 4,525.00 | 168.7K |
| 14:50 | 4,525.00 | 4,525.00 | 4,490.00 | 4,495.00 | 154.0K |
| 14:55 | 4,495.00 | 4,495.00 | 4,475.00 | 4,490.00 | 245.7K |
| 15:00 | 4,490.00 | 4,490.00 | 4,450.00 | 4,465.00 | 516.8K |
| 15:05 | 4,465.00 | 4,485.00 | 4,460.00 | 4,480.00 | 221.8K |
| 15:10 | 4,485.00 | 4,495.00 | 4,460.00 | 4,460.00 | 276.6K |
| 15:15 | 4,455.00 | 4,465.00 | 4,435.00 | 4,445.00 | 372.6K |
| 15:20 | 4,445.00 | 4,460.00 | 4,440.00 | 4,440.00 | 344.3K |
| 15:30 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 698.4K |