13,180.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,547.00 | 4,607.00 | 4,544.00 | 4,593.00 | 49.7K |
| 09:05 | 4,595.00 | 4,609.00 | 4,559.00 | 4,559.00 | 19.8K |
| 09:10 | 4,556.00 | 4,566.00 | 4,543.00 | 4,566.00 | 13.2K |
| 09:15 | 4,565.00 | 4,569.00 | 4,556.00 | 4,558.00 | 6.1K |
| 09:20 | 4,558.00 | 4,566.00 | 4,556.00 | 4,557.00 | 3.3K |
| 09:25 | 4,560.00 | 4,574.00 | 4,558.00 | 4,574.00 | 3.8K |
| 09:30 | 4,578.00 | 4,582.00 | 4,561.00 | 4,561.00 | 4.9K |
| 09:35 | 4,561.00 | 4,564.00 | 4,555.00 | 4,557.00 | 3.9K |
| 09:40 | 4,555.00 | 4,555.00 | 4,534.00 | 4,535.00 | 7.0K |
| 09:45 | 4,537.00 | 4,541.00 | 4,535.00 | 4,540.00 | 3.9K |
| 09:50 | 4,542.00 | 4,544.00 | 4,535.00 | 4,535.00 | 3.1K |
| 09:55 | 4,536.00 | 4,540.00 | 4,534.00 | 4,540.00 | 2.9K |
| 10:00 | 4,545.00 | 4,553.00 | 4,541.00 | 4,546.00 | 5.1K |
| 10:05 | 4,548.00 | 4,551.00 | 4,545.00 | 4,547.00 | 3.4K |
| 10:10 | 4,546.00 | 4,546.00 | 4,537.00 | 4,537.00 | 5.1K |
| 10:15 | 4,536.00 | 4,540.00 | 4,536.00 | 4,540.00 | 3.5K |
| 10:20 | 4,540.00 | 4,546.00 | 4,536.00 | 4,546.00 | 3.9K |
| 10:25 | 4,546.00 | 4,546.00 | 4,537.00 | 4,538.00 | 1.7K |
| 10:30 | 4,536.00 | 4,540.00 | 4,528.00 | 4,540.00 | 3.7K |
| 10:35 | 4,538.00 | 4,546.00 | 4,537.00 | 4,538.00 | 2.2K |
| 10:40 | 4,540.00 | 4,547.00 | 4,540.00 | 4,545.00 | 2.7K |
| 10:45 | 4,545.00 | 4,562.00 | 4,545.00 | 4,559.00 | 4.3K |
| 10:50 | 4,557.00 | 4,557.00 | 4,544.00 | 4,546.00 | 3.3K |
| 10:55 | 4,547.00 | 4,547.00 | 4,542.00 | 4,546.00 | 1.3K |
| 11:00 | 4,547.00 | 4,547.00 | 4,538.00 | 4,539.00 | 3.3K |
| 11:05 | 4,542.00 | 4,544.00 | 4,536.00 | 4,542.00 | 1.9K |
| 11:10 | 4,543.00 | 4,548.00 | 4,542.00 | 4,545.00 | 3.0K |
| 11:15 | 4,547.00 | 4,552.00 | 4,543.00 | 4,543.00 | 2.8K |
| 11:20 | 4,544.00 | 4,546.00 | 4,538.00 | 4,539.00 | 2.5K |
| 11:25 | 4,537.00 | 4,547.00 | 4,536.00 | 4,546.00 | 4.6K |
| 11:30 | 4,551.00 | 4,551.00 | 4,551.00 | 4,551.00 | 1.1K |
| 12:30 | 4,550.00 | 4,567.00 | 4,550.00 | 4,564.00 | 13.4K |
| 12:35 | 4,565.00 | 4,580.00 | 4,564.00 | 4,579.00 | 10.0K |
| 12:40 | 4,575.00 | 4,578.00 | 4,572.00 | 4,572.00 | 7.0K |
| 12:45 | 4,572.00 | 4,572.00 | 4,562.00 | 4,563.00 | 3.7K |
| 12:50 | 4,565.00 | 4,574.00 | 4,563.00 | 4,574.00 | 4.5K |
| 12:55 | 4,574.00 | 4,574.00 | 4,570.00 | 4,570.00 | 2.9K |
| 13:00 | 4,569.00 | 4,584.00 | 4,569.00 | 4,583.00 | 5.6K |
| 13:05 | 4,584.00 | 4,584.00 | 4,577.00 | 4,579.00 | 4.2K |
| 13:10 | 4,578.00 | 4,586.00 | 4,576.00 | 4,583.00 | 8.5K |
| 13:15 | 4,582.00 | 4,586.00 | 4,580.00 | 4,581.00 | 5.2K |
| 13:20 | 4,578.00 | 4,583.00 | 4,577.00 | 4,583.00 | 3.9K |
| 13:25 | 4,582.00 | 4,586.00 | 4,579.00 | 4,582.00 | 6.2K |
| 13:30 | 4,583.00 | 4,586.00 | 4,582.00 | 4,586.00 | 3.4K |
| 13:35 | 4,583.00 | 4,590.00 | 4,583.00 | 4,590.00 | 3.8K |
| 13:40 | 4,591.00 | 4,603.00 | 4,591.00 | 4,596.00 | 23.1K |
| 13:45 | 4,594.00 | 4,605.00 | 4,594.00 | 4,603.00 | 5.1K |
| 13:50 | 4,605.00 | 4,605.00 | 4,594.00 | 4,598.00 | 8.9K |
| 13:55 | 4,594.00 | 4,617.00 | 4,594.00 | 4,617.00 | 16.5K |
| 14:00 | 4,613.00 | 4,619.00 | 4,611.00 | 4,619.00 | 10.6K |
| 14:05 | 4,619.00 | 4,622.00 | 4,616.00 | 4,617.00 | 6.3K |
| 14:10 | 4,621.00 | 4,624.00 | 4,615.00 | 4,615.00 | 7.6K |
| 14:15 | 4,617.00 | 4,620.00 | 4,617.00 | 4,617.00 | 4.4K |
| 14:20 | 4,616.00 | 4,619.00 | 4,612.00 | 4,616.00 | 5.4K |
| 14:25 | 4,615.00 | 4,616.00 | 4,608.00 | 4,610.00 | 4.7K |
| 14:30 | 4,609.00 | 4,611.00 | 4,604.00 | 4,606.00 | 3.6K |
| 14:35 | 4,605.00 | 4,608.00 | 4,603.00 | 4,604.00 | 4.3K |
| 14:40 | 4,606.00 | 4,610.00 | 4,603.00 | 4,603.00 | 5.5K |
| 14:45 | 4,602.00 | 4,607.00 | 4,602.00 | 4,603.00 | 4.8K |
| 14:50 | 4,605.00 | 4,610.00 | 4,605.00 | 4,610.00 | 4.4K |
| 14:55 | 4,610.00 | 4,615.00 | 4,609.00 | 4,615.00 | 8.7K |
| 15:00 | 4,618.00 | 4,619.00 | 4,611.00 | 4,611.00 | 7.6K |
| 15:05 | 4,611.00 | 4,616.00 | 4,610.00 | 4,610.00 | 9.5K |
| 15:10 | 4,611.00 | 4,614.00 | 4,608.00 | 4,608.00 | 9.6K |
| 15:15 | 4,610.00 | 4,610.00 | 4,602.00 | 4,606.00 | 9.8K |
| 15:20 | 4,609.00 | 4,617.00 | 4,609.00 | 4,613.00 | 14.2K |
| 15:30 | 4,587.00 | 4,587.00 | 4,587.00 | 4,587.00 | 103.9K |