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 | 4,401.00 | 4,425.00 | 4,400.00 | 4,415.00 | 16.5K |
| 09:05 | 4,415.00 | 4,424.00 | 4,411.00 | 4,423.00 | 4.9K |
| 09:10 | 4,417.00 | 4,419.00 | 4,412.00 | 4,418.00 | 3.5K |
| 09:15 | 4,415.00 | 4,418.00 | 4,408.00 | 4,412.00 | 3.3K |
| 09:20 | 4,414.00 | 4,418.00 | 4,412.00 | 4,412.00 | 4.2K |
| 09:25 | 4,416.00 | 4,429.00 | 4,416.00 | 4,424.00 | 6.3K |
| 09:30 | 4,424.00 | 4,424.00 | 4,410.00 | 4,417.00 | 5.8K |
| 09:35 | 4,420.00 | 4,422.00 | 4,415.00 | 4,415.00 | 5.2K |
| 09:40 | 4,417.00 | 4,422.00 | 4,417.00 | 4,418.00 | 1.5K |
| 09:45 | 4,419.00 | 4,428.00 | 4,414.00 | 4,428.00 | 4.6K |
| 09:50 | 4,427.00 | 4,434.00 | 4,426.00 | 4,432.00 | 7.0K |
| 09:55 | 4,432.00 | 4,436.00 | 4,431.00 | 4,435.00 | 6.1K |
| 10:00 | 4,434.00 | 4,435.00 | 4,417.00 | 4,420.00 | 6.0K |
| 10:05 | 4,421.00 | 4,421.00 | 4,414.00 | 4,415.00 | 4.7K |
| 10:10 | 4,417.00 | 4,426.00 | 4,417.00 | 4,426.00 | 2.0K |
| 10:15 | 4,426.00 | 4,426.00 | 4,423.00 | 4,426.00 | 5.3K |
| 10:20 | 4,427.00 | 4,429.00 | 4,424.00 | 4,429.00 | 2.0K |
| 10:25 | 4,427.00 | 4,427.00 | 4,419.00 | 4,420.00 | 4.8K |
| 10:30 | 4,419.00 | 4,419.00 | 4,414.00 | 4,417.00 | 2.9K |
| 10:35 | 4,420.00 | 4,420.00 | 4,405.00 | 4,405.00 | 5.8K |
| 10:40 | 4,409.00 | 4,413.00 | 4,407.00 | 4,408.00 | 2.6K |
| 10:45 | 4,410.00 | 4,411.00 | 4,406.00 | 4,406.00 | 2.8K |
| 10:50 | 4,405.00 | 4,414.00 | 4,404.00 | 4,413.00 | 1.7K |
| 10:55 | 4,416.00 | 4,422.00 | 4,416.00 | 4,422.00 | 5.3K |
| 11:00 | 4,426.00 | 4,429.00 | 4,423.00 | 4,427.00 | 11.0K |
| 11:05 | 4,429.00 | 4,430.00 | 4,427.00 | 4,429.00 | 3.2K |
| 11:10 | 4,428.00 | 4,436.00 | 4,428.00 | 4,435.00 | 6.9K |
| 11:15 | 4,435.00 | 4,436.00 | 4,433.00 | 4,433.00 | 3.9K |
| 11:20 | 4,433.00 | 4,435.00 | 4,432.00 | 4,434.00 | 3.7K |
| 11:25 | 4,434.00 | 4,439.00 | 4,432.00 | 4,437.00 | 4.7K |
| 11:30 | 4,436.00 | 4,436.00 | 4,436.00 | 4,436.00 | 0.1K |
| 12:30 | 4,432.00 | 4,436.00 | 4,429.00 | 4,429.00 | 7.7K |
| 12:35 | 4,429.00 | 4,429.00 | 4,419.00 | 4,424.00 | 4.6K |
| 12:40 | 4,420.00 | 4,423.00 | 4,414.00 | 4,415.00 | 4.8K |
| 12:45 | 4,417.00 | 4,417.00 | 4,408.00 | 4,408.00 | 4.2K |
| 12:50 | 4,410.00 | 4,410.00 | 4,403.00 | 4,407.00 | 10.2K |
| 12:55 | 4,406.00 | 4,407.00 | 4,403.00 | 4,406.00 | 5.6K |
| 13:00 | 4,407.00 | 4,412.00 | 4,404.00 | 4,412.00 | 6.8K |
| 13:05 | 4,413.00 | 4,417.00 | 4,413.00 | 4,416.00 | 2.6K |
| 13:10 | 4,419.00 | 4,419.00 | 4,415.00 | 4,416.00 | 2.1K |
| 13:15 | 4,416.00 | 4,418.00 | 4,412.00 | 4,412.00 | 3.2K |
| 13:20 | 4,411.00 | 4,414.00 | 4,411.00 | 4,414.00 | 2.1K |
| 13:25 | 4,414.00 | 4,414.00 | 4,408.00 | 4,409.00 | 3.0K |
| 13:30 | 4,408.00 | 4,408.00 | 4,406.00 | 4,406.00 | 1.8K |
| 13:35 | 4,407.00 | 4,408.00 | 4,406.00 | 4,408.00 | 1.0K |
| 13:40 | 4,406.00 | 4,411.00 | 4,405.00 | 4,409.00 | 4.1K |
| 13:45 | 4,411.00 | 4,412.00 | 4,411.00 | 4,411.00 | 0.5K |
| 13:50 | 4,415.00 | 4,415.00 | 4,411.00 | 4,411.00 | 3.4K |
| 13:55 | 4,411.00 | 4,414.00 | 4,411.00 | 4,413.00 | 1.6K |
| 14:00 | 4,413.00 | 4,414.00 | 4,411.00 | 4,414.00 | 3.1K |
| 14:05 | 4,412.00 | 4,412.00 | 4,407.00 | 4,408.00 | 3.9K |
| 14:10 | 4,407.00 | 4,408.00 | 4,397.00 | 4,402.00 | 3.9K |
| 14:15 | 4,401.00 | 4,402.00 | 4,396.00 | 4,401.00 | 5.2K |
| 14:20 | 4,402.00 | 4,404.00 | 4,402.00 | 4,403.00 | 3.4K |
| 14:25 | 4,405.00 | 4,407.00 | 4,405.00 | 4,405.00 | 1.0K |
| 14:30 | 4,403.00 | 4,403.00 | 4,399.00 | 4,399.00 | 4.4K |
| 14:35 | 4,399.00 | 4,403.00 | 4,397.00 | 4,397.00 | 8.1K |
| 14:40 | 4,396.00 | 4,397.00 | 4,392.00 | 4,397.00 | 7.5K |
| 14:45 | 4,395.00 | 4,400.00 | 4,394.00 | 4,399.00 | 3.5K |
| 14:50 | 4,401.00 | 4,401.00 | 4,398.00 | 4,400.00 | 3.6K |
| 14:55 | 4,401.00 | 4,406.00 | 4,401.00 | 4,404.00 | 7.4K |
| 15:00 | 4,406.00 | 4,407.00 | 4,402.00 | 4,402.00 | 3.9K |
| 15:05 | 4,402.00 | 4,403.00 | 4,397.00 | 4,397.00 | 5.1K |
| 15:10 | 4,396.00 | 4,402.00 | 4,396.00 | 4,400.00 | 5.0K |
| 15:15 | 4,399.00 | 4,399.00 | 4,396.00 | 4,396.00 | 9.1K |
| 15:20 | 4,395.00 | 4,395.00 | 4,392.00 | 4,393.00 | 5.8K |
| 15:30 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 104.8K |