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 |
|---|---|---|---|---|---|
| 09:00 | 4,635.00 | 4,715.00 | 4,605.00 | 4,645.00 | 1,722.2K |
| 09:05 | 4,630.00 | 4,635.00 | 4,550.00 | 4,630.00 | 1,014.9K |
| 09:10 | 4,620.00 | 4,685.00 | 4,595.00 | 4,670.00 | 811.2K |
| 09:15 | 4,675.00 | 4,725.00 | 4,660.00 | 4,670.00 | 1,157.6K |
| 09:20 | 4,665.00 | 4,675.00 | 4,540.00 | 4,540.00 | 943.8K |
| 09:25 | 4,550.00 | 4,580.00 | 4,540.00 | 4,575.00 | 979.8K |
| 09:30 | 4,575.00 | 4,640.00 | 4,575.00 | 4,635.00 | 597.0K |
| 09:35 | 4,635.00 | 4,640.00 | 4,580.00 | 4,590.00 | 512.5K |
| 09:40 | 4,595.00 | 4,595.00 | 4,540.00 | 4,550.00 | 357.1K |
| 09:45 | 4,545.00 | 4,550.00 | 4,525.00 | 4,525.00 | 378.7K |
| 09:50 | 4,525.00 | 4,530.00 | 4,495.00 | 4,505.00 | 563.2K |
| 09:55 | 4,505.00 | 4,525.00 | 4,495.00 | 4,520.00 | 482.1K |
| 10:00 | 4,520.00 | 4,540.00 | 4,520.00 | 4,525.00 | 317.1K |
| 10:05 | 4,530.00 | 4,555.00 | 4,505.00 | 4,540.00 | 528.9K |
| 10:10 | 4,535.00 | 4,550.00 | 4,530.00 | 4,530.00 | 311.5K |
| 10:15 | 4,530.00 | 4,550.00 | 4,510.00 | 4,535.00 | 348.3K |
| 10:20 | 4,535.00 | 4,535.00 | 4,515.00 | 4,530.00 | 176.2K |
| 10:25 | 4,535.00 | 4,545.00 | 4,520.00 | 4,535.00 | 129.6K |
| 10:30 | 4,530.00 | 4,535.00 | 4,510.00 | 4,520.00 | 145.7K |
| 10:35 | 4,515.00 | 4,525.00 | 4,515.00 | 4,520.00 | 78.8K |
| 10:40 | 4,525.00 | 4,525.00 | 4,505.00 | 4,510.00 | 104.5K |
| 10:45 | 4,510.00 | 4,515.00 | 4,485.00 | 4,485.00 | 295.7K |
| 10:50 | 4,485.00 | 4,505.00 | 4,485.00 | 4,495.00 | 218.1K |
| 10:55 | 4,495.00 | 4,510.00 | 4,485.00 | 4,490.00 | 126.2K |
| 11:00 | 4,490.00 | 4,510.00 | 4,490.00 | 4,495.00 | 234.5K |
| 11:05 | 4,495.00 | 4,500.00 | 4,470.00 | 4,480.00 | 177.7K |
| 11:10 | 4,475.00 | 4,480.00 | 4,455.00 | 4,455.00 | 207.5K |
| 11:15 | 4,455.00 | 4,465.00 | 4,450.00 | 4,455.00 | 200.5K |
| 11:20 | 4,455.00 | 4,460.00 | 4,450.00 | 4,450.00 | 85.7K |
| 11:25 | 4,450.00 | 4,470.00 | 4,450.00 | 4,465.00 | 115.5K |
| 11:30 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 12.6K |
| 12:30 | 4,445.00 | 4,470.00 | 4,445.00 | 4,470.00 | 311.2K |
| 12:35 | 4,470.00 | 4,490.00 | 4,435.00 | 4,450.00 | 558.9K |
| 12:40 | 4,450.00 | 4,470.00 | 4,425.00 | 4,455.00 | 341.4K |
| 12:45 | 4,460.00 | 4,470.00 | 4,440.00 | 4,450.00 | 322.8K |
| 12:50 | 4,450.00 | 4,470.00 | 4,445.00 | 4,455.00 | 177.1K |
| 12:55 | 4,455.00 | 4,455.00 | 4,420.00 | 4,445.00 | 274.9K |
| 13:00 | 4,455.00 | 4,460.00 | 4,410.00 | 4,415.00 | 319.2K |
| 13:05 | 4,420.00 | 4,440.00 | 4,415.00 | 4,420.00 | 251.0K |
| 13:10 | 4,420.00 | 4,425.00 | 4,395.00 | 4,405.00 | 441.9K |
| 13:15 | 4,400.00 | 4,400.00 | 4,340.00 | 4,345.00 | 662.8K |
| 13:20 | 4,350.00 | 4,390.00 | 4,345.00 | 4,370.00 | 392.0K |
| 13:25 | 4,370.00 | 4,430.00 | 4,365.00 | 4,420.00 | 456.6K |
| 13:30 | 4,420.00 | 4,430.00 | 4,395.00 | 4,430.00 | 320.4K |
| 13:35 | 4,430.00 | 4,430.00 | 4,405.00 | 4,410.00 | 177.5K |
| 13:40 | 4,410.00 | 4,435.00 | 4,400.00 | 4,410.00 | 269.9K |
| 13:45 | 4,410.00 | 4,435.00 | 4,395.00 | 4,430.00 | 218.4K |
| 13:50 | 4,435.00 | 4,450.00 | 4,425.00 | 4,435.00 | 227.9K |
| 13:55 | 4,435.00 | 4,460.00 | 4,435.00 | 4,455.00 | 277.3K |
| 14:00 | 4,455.00 | 4,455.00 | 4,430.00 | 4,450.00 | 232.5K |
| 14:05 | 4,450.00 | 4,485.00 | 4,445.00 | 4,485.00 | 471.2K |
| 14:10 | 4,485.00 | 4,485.00 | 4,455.00 | 4,470.00 | 288.2K |
| 14:15 | 4,475.00 | 4,490.00 | 4,470.00 | 4,485.00 | 177.0K |
| 14:20 | 4,485.00 | 4,495.00 | 4,455.00 | 4,460.00 | 298.4K |
| 14:25 | 4,460.00 | 4,470.00 | 4,450.00 | 4,450.00 | 160.8K |
| 14:30 | 4,445.00 | 4,460.00 | 4,440.00 | 4,450.00 | 114.1K |
| 14:35 | 4,450.00 | 4,455.00 | 4,440.00 | 4,455.00 | 120.0K |
| 14:40 | 4,455.00 | 4,455.00 | 4,435.00 | 4,440.00 | 148.6K |
| 14:45 | 4,445.00 | 4,465.00 | 4,445.00 | 4,460.00 | 190.2K |
| 14:50 | 4,465.00 | 4,490.00 | 4,460.00 | 4,490.00 | 364.9K |
| 14:55 | 4,485.00 | 4,505.00 | 4,480.00 | 4,495.00 | 356.3K |
| 15:00 | 4,490.00 | 4,505.00 | 4,480.00 | 4,485.00 | 251.5K |
| 15:05 | 4,480.00 | 4,485.00 | 4,470.00 | 4,485.00 | 164.0K |
| 15:10 | 4,485.00 | 4,495.00 | 4,475.00 | 4,495.00 | 182.3K |
| 15:15 | 4,495.00 | 4,510.00 | 4,490.00 | 4,510.00 | 207.1K |
| 15:20 | 4,505.00 | 4,515.00 | 4,500.00 | 4,510.00 | 206.6K |
| 15:30 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 837.6K |