4,455.00
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 | 4,395.00 | 4,440.00 | 4,395.00 | 4,400.00 | 515.5K |
| 09:05 | 4,400.00 | 4,415.00 | 4,355.00 | 4,410.00 | 210.4K |
| 09:10 | 4,415.00 | 4,430.00 | 4,395.00 | 4,415.00 | 154.7K |
| 09:15 | 4,410.00 | 4,420.00 | 4,390.00 | 4,405.00 | 73.9K |
| 09:20 | 4,400.00 | 4,445.00 | 4,395.00 | 4,440.00 | 172.7K |
| 09:25 | 4,440.00 | 4,445.00 | 4,385.00 | 4,390.00 | 148.1K |
| 09:30 | 4,390.00 | 4,390.00 | 4,355.00 | 4,385.00 | 89.5K |
| 09:35 | 4,390.00 | 4,455.00 | 4,390.00 | 4,455.00 | 199.6K |
| 09:40 | 4,455.00 | 4,495.00 | 4,455.00 | 4,490.00 | 170.9K |
| 09:45 | 4,495.00 | 4,510.00 | 4,475.00 | 4,490.00 | 229.6K |
| 09:50 | 4,490.00 | 4,500.00 | 4,480.00 | 4,495.00 | 68.7K |
| 09:55 | 4,495.00 | 4,510.00 | 4,480.00 | 4,500.00 | 115.0K |
| 10:00 | 4,500.00 | 4,505.00 | 4,480.00 | 4,480.00 | 85.2K |
| 10:05 | 4,480.00 | 4,485.00 | 4,440.00 | 4,445.00 | 80.8K |
| 10:10 | 4,445.00 | 4,450.00 | 4,425.00 | 4,430.00 | 58.1K |
| 10:15 | 4,435.00 | 4,445.00 | 4,415.00 | 4,415.00 | 76.5K |
| 10:20 | 4,415.00 | 4,430.00 | 4,415.00 | 4,420.00 | 43.5K |
| 10:25 | 4,425.00 | 4,425.00 | 4,410.00 | 4,415.00 | 31.0K |
| 10:30 | 4,415.00 | 4,445.00 | 4,415.00 | 4,430.00 | 48.8K |
| 10:35 | 4,435.00 | 4,445.00 | 4,425.00 | 4,430.00 | 36.9K |
| 10:40 | 4,430.00 | 4,430.00 | 4,385.00 | 4,385.00 | 93.2K |
| 10:45 | 4,385.00 | 4,405.00 | 4,385.00 | 4,390.00 | 56.1K |
| 10:50 | 4,390.00 | 4,405.00 | 4,385.00 | 4,385.00 | 41.5K |
| 10:55 | 4,380.00 | 4,385.00 | 4,370.00 | 4,375.00 | 51.8K |
| 11:00 | 4,375.00 | 4,385.00 | 4,365.00 | 4,385.00 | 42.9K |
| 11:05 | 4,380.00 | 4,395.00 | 4,375.00 | 4,380.00 | 41.8K |
| 11:10 | 4,380.00 | 4,385.00 | 4,375.00 | 4,375.00 | 17.6K |
| 11:15 | 4,375.00 | 4,385.00 | 4,375.00 | 4,380.00 | 12.6K |
| 11:20 | 4,385.00 | 4,395.00 | 4,380.00 | 4,395.00 | 20.2K |
| 11:25 | 4,395.00 | 4,395.00 | 4,380.00 | 4,380.00 | 27.7K |
| 11:30 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 5.0K |
| 12:30 | 4,390.00 | 4,390.00 | 4,355.00 | 4,355.00 | 70.1K |
| 12:35 | 4,355.00 | 4,355.00 | 4,330.00 | 4,345.00 | 103.9K |
| 12:40 | 4,340.00 | 4,350.00 | 4,335.00 | 4,340.00 | 32.8K |
| 12:45 | 4,335.00 | 4,340.00 | 4,330.00 | 4,330.00 | 27.2K |
| 12:50 | 4,335.00 | 4,335.00 | 4,315.00 | 4,320.00 | 40.4K |
| 12:55 | 4,315.00 | 4,330.00 | 4,310.00 | 4,330.00 | 32.0K |
| 13:00 | 4,330.00 | 4,330.00 | 4,320.00 | 4,325.00 | 17.9K |
| 13:05 | 4,325.00 | 4,330.00 | 4,320.00 | 4,330.00 | 14.7K |
| 13:10 | 4,330.00 | 4,350.00 | 4,330.00 | 4,350.00 | 24.7K |
| 13:15 | 4,350.00 | 4,370.00 | 4,350.00 | 4,360.00 | 49.9K |
| 13:20 | 4,360.00 | 4,360.00 | 4,325.00 | 4,325.00 | 58.0K |
| 13:25 | 4,325.00 | 4,330.00 | 4,315.00 | 4,330.00 | 25.6K |
| 13:30 | 4,330.00 | 4,335.00 | 4,325.00 | 4,335.00 | 16.0K |
| 13:35 | 4,335.00 | 4,340.00 | 4,330.00 | 4,330.00 | 6.6K |
| 13:40 | 4,335.00 | 4,335.00 | 4,330.00 | 4,335.00 | 9.7K |
| 13:45 | 4,335.00 | 4,345.00 | 4,335.00 | 4,335.00 | 13.5K |
| 13:50 | 4,335.00 | 4,355.00 | 4,335.00 | 4,355.00 | 22.8K |
| 13:55 | 4,355.00 | 4,360.00 | 4,350.00 | 4,350.00 | 19.0K |
| 14:00 | 4,355.00 | 4,355.00 | 4,345.00 | 4,350.00 | 20.2K |
| 14:05 | 4,350.00 | 4,365.00 | 4,350.00 | 4,355.00 | 26.3K |
| 14:10 | 4,355.00 | 4,365.00 | 4,355.00 | 4,365.00 | 17.1K |
| 14:15 | 4,365.00 | 4,365.00 | 4,350.00 | 4,350.00 | 14.2K |
| 14:20 | 4,350.00 | 4,350.00 | 4,340.00 | 4,340.00 | 42.0K |
| 14:25 | 4,340.00 | 4,345.00 | 4,340.00 | 4,340.00 | 9.6K |
| 14:30 | 4,335.00 | 4,335.00 | 4,320.00 | 4,330.00 | 38.2K |
| 14:35 | 4,330.00 | 4,330.00 | 4,320.00 | 4,320.00 | 4.8K |
| 14:40 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 22.3K |
| 14:45 | 4,330.00 | 4,330.00 | 4,320.00 | 4,325.00 | 27.0K |
| 14:50 | 4,325.00 | 4,330.00 | 4,310.00 | 4,310.00 | 16.3K |
| 14:55 | 4,315.00 | 4,325.00 | 4,310.00 | 4,320.00 | 28.6K |
| 15:00 | 4,320.00 | 4,325.00 | 4,315.00 | 4,320.00 | 11.1K |
| 15:05 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 18.0K |
| 15:10 | 4,315.00 | 4,320.00 | 4,305.00 | 4,310.00 | 32.9K |
| 15:15 | 4,310.00 | 4,315.00 | 4,305.00 | 4,315.00 | 9.5K |
| 15:20 | 4,315.00 | 4,320.00 | 4,310.00 | 4,320.00 | 32.9K |
| 15:30 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 266.2K |