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 | 4,550.00 | 4,670.00 | 4,550.00 | 4,670.00 | 1,110.8K |
| 09:05 | 4,665.00 | 4,695.00 | 4,650.00 | 4,665.00 | 680.1K |
| 09:10 | 4,655.00 | 4,685.00 | 4,610.00 | 4,610.00 | 911.2K |
| 09:15 | 4,610.00 | 4,645.00 | 4,585.00 | 4,625.00 | 564.2K |
| 09:20 | 4,625.00 | 4,650.00 | 4,610.00 | 4,620.00 | 459.6K |
| 09:25 | 4,620.00 | 4,690.00 | 4,610.00 | 4,690.00 | 592.8K |
| 09:30 | 4,690.00 | 4,700.00 | 4,640.00 | 4,675.00 | 457.5K |
| 09:35 | 4,680.00 | 4,680.00 | 4,645.00 | 4,655.00 | 207.1K |
| 09:40 | 4,660.00 | 4,670.00 | 4,655.00 | 4,670.00 | 205.2K |
| 09:45 | 4,670.00 | 4,690.00 | 4,655.00 | 4,675.00 | 384.6K |
| 09:50 | 4,665.00 | 4,675.00 | 4,655.00 | 4,660.00 | 165.0K |
| 09:55 | 4,660.00 | 4,700.00 | 4,660.00 | 4,695.00 | 506.9K |
| 10:00 | 4,695.00 | 4,770.00 | 4,680.00 | 4,745.00 | 1,156.1K |
| 10:05 | 4,740.00 | 4,765.00 | 4,730.00 | 4,735.00 | 382.8K |
| 10:10 | 4,745.00 | 4,785.00 | 4,735.00 | 4,750.00 | 527.0K |
| 10:15 | 4,755.00 | 4,835.00 | 4,740.00 | 4,790.00 | 939.1K |
| 10:20 | 4,780.00 | 4,795.00 | 4,755.00 | 4,775.00 | 593.1K |
| 10:25 | 4,770.00 | 4,820.00 | 4,770.00 | 4,820.00 | 395.0K |
| 10:30 | 4,820.00 | 4,840.00 | 4,790.00 | 4,835.00 | 563.9K |
| 10:35 | 4,840.00 | 4,870.00 | 4,835.00 | 4,855.00 | 793.4K |
| 10:40 | 4,845.00 | 4,860.00 | 4,835.00 | 4,850.00 | 350.3K |
| 10:45 | 4,850.00 | 4,880.00 | 4,830.00 | 4,870.00 | 521.0K |
| 10:50 | 4,875.00 | 4,880.00 | 4,850.00 | 4,860.00 | 250.6K |
| 10:55 | 4,860.00 | 4,880.00 | 4,825.00 | 4,825.00 | 430.2K |
| 11:00 | 4,825.00 | 4,855.00 | 4,825.00 | 4,850.00 | 294.4K |
| 11:05 | 4,850.00 | 4,850.00 | 4,835.00 | 4,840.00 | 135.5K |
| 11:10 | 4,835.00 | 4,845.00 | 4,820.00 | 4,840.00 | 298.0K |
| 11:15 | 4,845.00 | 4,845.00 | 4,790.00 | 4,790.00 | 270.2K |
| 11:20 | 4,795.00 | 4,815.00 | 4,785.00 | 4,805.00 | 195.0K |
| 11:25 | 4,805.00 | 4,810.00 | 4,780.00 | 4,790.00 | 182.8K |
| 11:30 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 5.0K |
| 12:30 | 4,790.00 | 4,815.00 | 4,775.00 | 4,795.00 | 392.2K |
| 12:35 | 4,795.00 | 4,825.00 | 4,790.00 | 4,810.00 | 297.2K |
| 12:40 | 4,810.00 | 4,810.00 | 4,760.00 | 4,770.00 | 474.8K |
| 12:45 | 4,765.00 | 4,780.00 | 4,755.00 | 4,755.00 | 275.1K |
| 12:50 | 4,750.00 | 4,790.00 | 4,745.00 | 4,790.00 | 498.7K |
| 12:55 | 4,790.00 | 4,795.00 | 4,770.00 | 4,795.00 | 271.4K |
| 13:00 | 4,795.00 | 4,825.00 | 4,795.00 | 4,815.00 | 413.7K |
| 13:05 | 4,815.00 | 4,835.00 | 4,800.00 | 4,805.00 | 443.3K |
| 13:10 | 4,810.00 | 4,810.00 | 4,795.00 | 4,800.00 | 113.7K |
| 13:15 | 4,800.00 | 4,820.00 | 4,800.00 | 4,815.00 | 111.0K |
| 13:20 | 4,820.00 | 4,820.00 | 4,800.00 | 4,810.00 | 123.3K |
| 13:25 | 4,810.00 | 4,840.00 | 4,810.00 | 4,830.00 | 339.8K |
| 13:30 | 4,835.00 | 4,835.00 | 4,810.00 | 4,835.00 | 261.6K |
| 13:35 | 4,835.00 | 4,835.00 | 4,820.00 | 4,825.00 | 89.8K |
| 13:40 | 4,825.00 | 4,825.00 | 4,785.00 | 4,790.00 | 203.5K |
| 13:45 | 4,790.00 | 4,795.00 | 4,775.00 | 4,775.00 | 210.6K |
| 13:50 | 4,770.00 | 4,790.00 | 4,770.00 | 4,785.00 | 172.1K |
| 13:55 | 4,785.00 | 4,785.00 | 4,765.00 | 4,765.00 | 126.3K |
| 14:00 | 4,765.00 | 4,770.00 | 4,755.00 | 4,760.00 | 114.7K |
| 14:05 | 4,755.00 | 4,795.00 | 4,755.00 | 4,795.00 | 297.8K |
| 14:10 | 4,795.00 | 4,800.00 | 4,780.00 | 4,800.00 | 108.3K |
| 14:15 | 4,800.00 | 4,840.00 | 4,800.00 | 4,840.00 | 343.6K |
| 14:20 | 4,845.00 | 4,865.00 | 4,840.00 | 4,860.00 | 489.6K |
| 14:25 | 4,860.00 | 4,860.00 | 4,835.00 | 4,835.00 | 179.4K |
| 14:30 | 4,835.00 | 4,855.00 | 4,825.00 | 4,845.00 | 241.2K |
| 14:35 | 4,840.00 | 4,855.00 | 4,835.00 | 4,835.00 | 224.7K |
| 14:40 | 4,835.00 | 4,850.00 | 4,835.00 | 4,840.00 | 114.7K |
| 14:45 | 4,840.00 | 4,845.00 | 4,835.00 | 4,840.00 | 84.0K |
| 14:50 | 4,840.00 | 4,860.00 | 4,815.00 | 4,815.00 | 422.9K |
| 14:55 | 4,820.00 | 4,840.00 | 4,820.00 | 4,840.00 | 110.0K |
| 15:00 | 4,840.00 | 4,845.00 | 4,820.00 | 4,845.00 | 150.5K |
| 15:05 | 4,845.00 | 4,855.00 | 4,840.00 | 4,840.00 | 224.8K |
| 15:10 | 4,840.00 | 4,870.00 | 4,835.00 | 4,860.00 | 435.2K |
| 15:15 | 4,860.00 | 4,870.00 | 4,845.00 | 4,860.00 | 371.7K |
| 15:20 | 4,855.00 | 4,865.00 | 4,855.00 | 4,860.00 | 258.0K |
| 15:30 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 595.3K |