3,775.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,130.00 | 4,285.00 | 4,060.00 | 4,190.00 | 349.0K |
| 09:05 | 4,175.00 | 4,235.00 | 3,950.00 | 4,065.00 | 562.2K |
| 09:10 | 4,130.00 | 4,245.00 | 4,055.00 | 4,150.00 | 209.3K |
| 09:15 | 4,145.00 | 4,185.00 | 4,110.00 | 4,165.00 | 93.7K |
| 09:20 | 4,165.00 | 4,260.00 | 4,165.00 | 4,230.00 | 103.7K |
| 09:25 | 4,230.00 | 4,265.00 | 4,180.00 | 4,200.00 | 70.1K |
| 09:30 | 4,195.00 | 4,235.00 | 4,120.00 | 4,195.00 | 112.6K |
| 09:35 | 4,190.00 | 4,195.00 | 4,140.00 | 4,150.00 | 41.1K |
| 09:40 | 4,155.00 | 4,220.00 | 4,145.00 | 4,215.00 | 50.2K |
| 09:45 | 4,215.00 | 4,250.00 | 4,175.00 | 4,220.00 | 49.9K |
| 09:50 | 4,220.00 | 4,300.00 | 4,220.00 | 4,300.00 | 55.7K |
| 09:55 | 4,320.00 | 4,370.00 | 4,290.00 | 4,350.00 | 99.3K |
| 10:00 | 4,335.00 | 4,335.00 | 4,195.00 | 4,250.00 | 51.9K |
| 10:05 | 4,247.00 | 4,252.00 | 4,200.00 | 4,205.00 | 39.5K |
| 10:10 | 4,210.00 | 4,260.00 | 4,190.00 | 4,245.00 | 38.5K |
| 10:15 | 4,252.00 | 4,275.00 | 4,155.00 | 4,170.00 | 57.0K |
| 10:20 | 4,170.00 | 4,175.00 | 4,120.00 | 4,125.00 | 47.5K |
| 10:25 | 4,125.00 | 4,150.00 | 4,115.00 | 4,125.00 | 14.2K |
| 10:30 | 4,137.00 | 4,160.00 | 4,130.00 | 4,130.00 | 14.2K |
| 10:35 | 4,130.00 | 4,150.00 | 4,055.00 | 4,095.00 | 90.5K |
| 10:40 | 4,090.00 | 4,115.00 | 4,070.00 | 4,095.00 | 21.7K |
| 10:45 | 4,095.00 | 4,105.00 | 4,060.00 | 4,080.00 | 25.6K |
| 10:50 | 4,080.00 | 4,135.00 | 4,060.00 | 4,110.00 | 24.2K |
| 10:55 | 4,110.00 | 4,125.00 | 4,075.00 | 4,075.00 | 20.6K |
| 11:00 | 4,060.00 | 4,090.00 | 4,055.00 | 4,090.00 | 13.8K |
| 11:05 | 4,090.00 | 4,130.00 | 4,090.00 | 4,115.00 | 13.2K |
| 11:10 | 4,135.00 | 4,135.00 | 4,090.00 | 4,092.00 | 59.9K |
| 11:15 | 4,095.00 | 4,110.00 | 4,087.00 | 4,095.00 | 10.8K |
| 11:20 | 4,100.00 | 4,105.00 | 4,095.00 | 4,095.00 | 12.0K |
| 11:25 | 4,095.00 | 4,095.00 | 4,025.00 | 4,055.00 | 62.0K |
| 11:30 | 4,060.00 | 4,060.00 | 4,040.00 | 4,040.00 | 15.2K |
| 11:35 | 4,040.00 | 4,075.00 | 4,040.00 | 4,055.00 | 8.6K |
| 11:40 | 4,055.00 | 4,070.00 | 4,045.00 | 4,065.00 | 12.0K |
| 11:45 | 4,065.00 | 4,070.00 | 4,050.00 | 4,070.00 | 8.7K |
| 11:50 | 4,075.00 | 4,110.00 | 4,070.00 | 4,085.00 | 8.8K |
| 11:55 | 4,080.00 | 4,095.00 | 4,065.00 | 4,085.00 | 9.2K |
| 12:00 | 4,080.00 | 4,115.00 | 4,080.00 | 4,105.00 | 14.0K |
| 12:05 | 4,100.00 | 4,110.00 | 4,075.00 | 4,105.00 | 4.2K |
| 12:10 | 4,100.00 | 4,120.00 | 4,090.00 | 4,120.00 | 7.6K |
| 12:15 | 4,115.00 | 4,185.00 | 4,100.00 | 4,185.00 | 24.8K |
| 12:20 | 4,185.00 | 4,195.00 | 4,150.00 | 4,160.00 | 19.9K |
| 12:25 | 4,160.00 | 4,175.00 | 4,145.00 | 4,165.00 | 3.8K |
| 12:30 | 4,165.00 | 4,175.00 | 4,140.00 | 4,175.00 | 5.0K |
| 12:35 | 4,175.00 | 4,190.00 | 4,140.00 | 4,175.00 | 11.0K |
| 12:40 | 4,175.00 | 4,190.00 | 4,160.00 | 4,180.00 | 10.8K |
| 12:45 | 4,185.00 | 4,230.00 | 4,185.00 | 4,200.00 | 21.0K |
| 12:50 | 4,220.00 | 4,225.00 | 4,190.00 | 4,220.00 | 12.4K |
| 12:55 | 4,210.00 | 4,265.00 | 4,200.00 | 4,245.00 | 26.3K |
| 13:00 | 4,250.00 | 4,260.00 | 4,225.00 | 4,255.00 | 25.1K |
| 13:05 | 4,250.00 | 4,275.00 | 4,225.00 | 4,275.00 | 25.9K |
| 13:10 | 4,280.00 | 4,295.00 | 4,235.00 | 4,255.00 | 41.9K |
| 13:15 | 4,240.00 | 4,250.00 | 4,235.00 | 4,245.00 | 6.6K |
| 13:20 | 4,245.00 | 4,255.00 | 4,240.00 | 4,245.00 | 8.9K |
| 13:25 | 4,245.00 | 4,245.00 | 4,225.00 | 4,240.00 | 8.7K |
| 13:30 | 4,250.00 | 4,295.00 | 4,245.00 | 4,295.00 | 22.8K |
| 13:35 | 4,295.00 | 4,320.00 | 4,295.00 | 4,315.00 | 27.8K |
| 13:40 | 4,315.00 | 4,315.00 | 4,285.00 | 4,295.00 | 8.0K |
| 13:45 | 4,290.00 | 4,295.00 | 4,265.00 | 4,295.00 | 16.3K |
| 13:50 | 4,290.00 | 4,290.00 | 4,240.00 | 4,240.00 | 56.7K |
| 13:55 | 4,240.00 | 4,255.00 | 4,230.00 | 4,255.00 | 8.2K |
| 14:00 | 4,255.00 | 4,255.00 | 4,215.00 | 4,230.00 | 18.2K |
| 14:05 | 4,230.00 | 4,230.00 | 4,205.00 | 4,215.00 | 15.4K |
| 14:10 | 4,215.00 | 4,215.00 | 4,200.00 | 4,210.00 | 7.7K |
| 14:15 | 4,205.00 | 4,220.00 | 4,200.00 | 4,220.00 | 5.3K |
| 14:20 | 4,220.00 | 4,245.00 | 4,220.00 | 4,245.00 | 7.9K |
| 14:25 | 4,245.00 | 4,245.00 | 4,230.00 | 4,240.00 | 4.4K |
| 14:30 | 4,240.00 | 4,240.00 | 4,225.00 | 4,235.00 | 6.2K |
| 14:35 | 4,230.00 | 4,250.00 | 4,230.00 | 4,250.00 | 3.2K |
| 14:40 | 4,245.00 | 4,250.00 | 4,225.00 | 4,245.00 | 7.8K |
| 14:45 | 4,245.00 | 4,245.00 | 4,220.00 | 4,225.00 | 4.3K |
| 14:50 | 4,225.00 | 4,230.00 | 4,225.00 | 4,225.00 | 4.9K |
| 14:55 | 4,225.00 | 4,240.00 | 4,225.00 | 4,240.00 | 5.8K |
| 15:00 | 4,240.00 | 4,245.00 | 4,225.00 | 4,225.00 | 20.2K |
| 15:05 | 4,225.00 | 4,250.00 | 4,225.00 | 4,245.00 | 10.4K |
| 15:10 | 4,250.00 | 4,270.00 | 4,250.00 | 4,260.00 | 9.2K |
| 15:15 | 4,260.00 | 4,270.00 | 4,250.00 | 4,265.00 | 13.0K |
| 15:25 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 24.4K |