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 | 4,900.00 | 4,930.00 | 4,785.00 | 4,870.00 | 49.0K |
| 09:05 | 4,880.00 | 4,895.00 | 4,840.00 | 4,845.00 | 25.2K |
| 09:10 | 4,845.00 | 4,865.00 | 4,790.00 | 4,865.00 | 39.1K |
| 09:15 | 4,850.00 | 4,880.00 | 4,830.00 | 4,830.00 | 16.7K |
| 09:20 | 4,830.00 | 4,850.00 | 4,810.00 | 4,835.00 | 15.2K |
| 09:25 | 4,835.00 | 4,875.00 | 4,820.00 | 4,855.00 | 6.4K |
| 09:30 | 4,855.00 | 4,895.00 | 4,835.00 | 4,890.00 | 9.5K |
| 09:35 | 4,890.00 | 4,890.00 | 4,865.00 | 4,880.00 | 7.6K |
| 09:40 | 4,885.00 | 4,940.00 | 4,870.00 | 4,880.00 | 29.8K |
| 09:45 | 4,880.00 | 4,885.00 | 4,870.00 | 4,870.00 | 7.0K |
| 09:50 | 4,870.00 | 4,895.00 | 4,865.00 | 4,895.00 | 6.5K |
| 09:55 | 4,885.00 | 4,885.00 | 4,855.00 | 4,855.00 | 7.5K |
| 10:00 | 4,850.00 | 4,850.00 | 4,830.00 | 4,845.00 | 20.2K |
| 10:05 | 4,845.00 | 4,880.00 | 4,845.00 | 4,870.00 | 7.9K |
| 10:10 | 4,870.00 | 4,870.00 | 4,865.00 | 4,870.00 | 3.9K |
| 10:15 | 4,880.00 | 4,880.00 | 4,870.00 | 4,880.00 | 2.0K |
| 10:20 | 4,875.00 | 4,900.00 | 4,865.00 | 4,885.00 | 14.8K |
| 10:25 | 4,880.00 | 4,900.00 | 4,875.00 | 4,890.00 | 5.7K |
| 10:30 | 4,890.00 | 4,890.00 | 4,870.00 | 4,885.00 | 5.9K |
| 10:35 | 4,890.00 | 4,890.00 | 4,865.00 | 4,870.00 | 5.8K |
| 10:40 | 4,870.00 | 4,880.00 | 4,860.00 | 4,880.00 | 6.9K |
| 10:45 | 4,875.00 | 4,895.00 | 4,865.00 | 4,865.00 | 3.2K |
| 10:50 | 4,870.00 | 4,885.00 | 4,860.00 | 4,885.00 | 2.3K |
| 10:55 | 4,885.00 | 4,890.00 | 4,865.00 | 4,870.00 | 1.4K |
| 11:00 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 2.8K |
| 11:05 | 4,860.00 | 4,860.00 | 4,850.00 | 4,855.00 | 6.0K |
| 11:10 | 4,855.00 | 4,860.00 | 4,845.00 | 4,860.00 | 3.8K |
| 11:15 | 4,855.00 | 4,870.00 | 4,855.00 | 4,865.00 | 1.7K |
| 11:20 | 4,865.00 | 4,870.00 | 4,855.00 | 4,870.00 | 1.9K |
| 11:25 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 2.9K |
| 11:30 | 4,870.00 | 4,880.00 | 4,855.00 | 4,855.00 | 3.8K |
| 11:35 | 4,870.00 | 4,885.00 | 4,870.00 | 4,880.00 | 2.3K |
| 11:40 | 4,885.00 | 4,890.00 | 4,885.00 | 4,890.00 | 1.1K |
| 11:45 | 4,885.00 | 4,895.00 | 4,885.00 | 4,890.00 | 2.6K |
| 11:50 | 4,885.00 | 4,885.00 | 4,860.00 | 4,860.00 | 3.5K |
| 11:55 | 4,860.00 | 4,875.00 | 4,860.00 | 4,875.00 | 2.1K |
| 12:00 | 4,875.00 | 4,895.00 | 4,875.00 | 4,895.00 | 2.8K |
| 12:05 | 4,895.00 | 4,895.00 | 4,885.00 | 4,885.00 | 2.3K |
| 12:10 | 4,880.00 | 4,890.00 | 4,880.00 | 4,880.00 | 0.9K |
| 12:15 | 4,870.00 | 4,880.00 | 4,870.00 | 4,870.00 | 1.2K |
| 12:20 | 4,855.00 | 4,880.00 | 4,855.00 | 4,860.00 | 7.1K |
| 12:25 | 4,875.00 | 4,885.00 | 4,875.00 | 4,885.00 | 3.1K |
| 12:30 | 4,875.00 | 4,875.00 | 4,865.00 | 4,865.00 | 0.4K |
| 12:35 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.4K |
| 12:40 | 4,865.00 | 4,880.00 | 4,860.00 | 4,860.00 | 3.6K |
| 12:45 | 4,870.00 | 4,895.00 | 4,865.00 | 4,885.00 | 3.9K |
| 12:50 | 4,885.00 | 4,885.00 | 4,880.00 | 4,880.00 | 0.2K |
| 12:55 | 4,880.00 | 4,895.00 | 4,870.00 | 4,870.00 | 2.7K |
| 13:00 | 4,870.00 | 4,910.00 | 4,870.00 | 4,910.00 | 16.6K |
| 13:05 | 4,915.00 | 4,925.00 | 4,900.00 | 4,910.00 | 14.8K |
| 13:10 | 4,915.00 | 4,935.00 | 4,910.00 | 4,935.00 | 13.3K |
| 13:15 | 4,935.00 | 4,950.00 | 4,920.00 | 4,930.00 | 19.1K |
| 13:20 | 4,930.00 | 4,940.00 | 4,920.00 | 4,940.00 | 3.7K |
| 13:25 | 4,940.00 | 4,945.00 | 4,935.00 | 4,945.00 | 5.3K |
| 13:30 | 4,945.00 | 5,020.00 | 4,942.00 | 5,010.00 | 31.1K |
| 13:35 | 5,010.00 | 5,070.00 | 5,000.00 | 5,030.00 | 32.2K |
| 13:40 | 5,030.00 | 5,070.00 | 5,030.00 | 5,070.00 | 17.5K |
| 13:45 | 5,070.00 | 5,080.00 | 5,000.00 | 5,020.00 | 23.5K |
| 13:50 | 5,010.00 | 5,040.00 | 5,010.00 | 5,030.00 | 9.6K |
| 13:55 | 5,030.00 | 5,030.00 | 4,975.00 | 4,990.00 | 17.5K |
| 14:00 | 4,985.00 | 4,990.00 | 4,970.00 | 4,975.00 | 3.5K |
| 14:05 | 4,980.00 | 4,995.00 | 4,980.00 | 4,980.00 | 2.6K |
| 14:10 | 4,980.00 | 4,980.00 | 4,965.00 | 4,970.00 | 6.3K |
| 14:15 | 4,970.00 | 4,975.00 | 4,960.00 | 4,960.00 | 8.7K |
| 14:20 | 4,960.00 | 4,975.00 | 4,960.00 | 4,975.00 | 4.0K |
| 14:25 | 4,975.00 | 4,985.00 | 4,970.00 | 4,985.00 | 10.3K |
| 14:30 | 4,985.00 | 5,020.00 | 4,985.00 | 5,000.00 | 6.3K |
| 14:35 | 5,000.00 | 5,020.00 | 4,980.00 | 5,000.00 | 4.7K |
| 14:40 | 5,005.00 | 5,005.00 | 4,980.00 | 4,980.00 | 3.0K |
| 14:45 | 4,985.00 | 4,995.00 | 4,980.00 | 4,980.00 | 4.8K |
| 14:50 | 4,985.00 | 4,985.00 | 4,970.00 | 4,970.00 | 6.2K |
| 14:55 | 4,970.00 | 5,000.00 | 4,970.00 | 4,975.00 | 5.0K |
| 15:00 | 4,995.00 | 5,010.00 | 4,985.00 | 5,000.00 | 12.1K |
| 15:05 | 4,990.00 | 5,020.00 | 4,990.00 | 5,010.00 | 13.4K |
| 15:10 | 5,000.00 | 5,020.00 | 4,995.00 | 5,010.00 | 4.2K |
| 15:15 | 5,000.00 | 5,010.00 | 4,980.00 | 4,980.00 | 10.2K |
| 15:25 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 5.7K |