4,570.00
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 | 4,230.00 | 4,250.00 | 4,215.00 | 4,225.00 | 7.8K |
| 09:05 | 4,230.00 | 4,255.00 | 4,215.00 | 4,255.00 | 10.4K |
| 09:10 | 4,255.00 | 4,280.00 | 4,250.00 | 4,270.00 | 9.9K |
| 09:15 | 4,275.00 | 4,325.00 | 4,270.00 | 4,300.00 | 19.0K |
| 09:20 | 4,300.00 | 4,305.00 | 4,290.00 | 4,300.00 | 6.3K |
| 09:25 | 4,305.00 | 4,345.00 | 4,305.00 | 4,335.00 | 26.7K |
| 09:30 | 4,340.00 | 4,360.00 | 4,330.00 | 4,340.00 | 25.2K |
| 09:35 | 4,345.00 | 4,390.00 | 4,330.00 | 4,390.00 | 40.0K |
| 09:40 | 4,390.00 | 4,445.00 | 4,385.00 | 4,445.00 | 47.9K |
| 09:45 | 4,445.00 | 4,495.00 | 4,420.00 | 4,465.00 | 86.0K |
| 09:50 | 4,480.00 | 4,485.00 | 4,380.00 | 4,430.00 | 43.0K |
| 09:55 | 4,435.00 | 4,455.00 | 4,380.00 | 4,400.00 | 50.7K |
| 10:00 | 4,400.00 | 4,405.00 | 4,360.00 | 4,375.00 | 17.0K |
| 10:05 | 4,365.00 | 4,450.00 | 4,365.00 | 4,440.00 | 26.5K |
| 10:10 | 4,440.00 | 4,460.00 | 4,390.00 | 4,400.00 | 31.0K |
| 10:15 | 4,415.00 | 4,415.00 | 4,340.00 | 4,370.00 | 32.9K |
| 10:20 | 4,360.00 | 4,410.00 | 4,350.00 | 4,405.00 | 27.3K |
| 10:25 | 4,390.00 | 4,400.00 | 4,355.00 | 4,355.00 | 12.9K |
| 10:30 | 4,350.00 | 4,375.00 | 4,335.00 | 4,355.00 | 15.4K |
| 10:35 | 4,340.00 | 4,350.00 | 4,330.00 | 4,330.00 | 8.9K |
| 10:40 | 4,330.00 | 4,380.00 | 4,315.00 | 4,370.00 | 19.0K |
| 10:45 | 4,365.00 | 4,410.00 | 4,365.00 | 4,410.00 | 21.9K |
| 10:50 | 4,415.00 | 4,450.00 | 4,400.00 | 4,430.00 | 26.6K |
| 10:55 | 4,430.00 | 4,535.00 | 4,410.00 | 4,460.00 | 140.2K |
| 11:00 | 4,475.00 | 4,485.00 | 4,395.00 | 4,400.00 | 20.8K |
| 11:05 | 4,405.00 | 4,425.00 | 4,370.00 | 4,390.00 | 12.8K |
| 11:10 | 4,370.00 | 4,405.00 | 4,370.00 | 4,375.00 | 13.4K |
| 11:15 | 4,390.00 | 4,405.00 | 4,370.00 | 4,395.00 | 4.0K |
| 11:20 | 4,385.00 | 4,395.00 | 4,365.00 | 4,375.00 | 8.5K |
| 11:25 | 4,370.00 | 4,395.00 | 4,365.00 | 4,395.00 | 7.0K |
| 11:30 | 4,395.00 | 4,395.00 | 4,360.00 | 4,360.00 | 9.6K |
| 11:35 | 4,370.00 | 4,410.00 | 4,360.00 | 4,400.00 | 15.1K |
| 11:40 | 4,415.00 | 4,485.00 | 4,340.00 | 4,360.00 | 191.7K |
| 11:45 | 4,365.00 | 4,405.00 | 4,355.00 | 4,395.00 | 12.5K |
| 11:50 | 4,395.00 | 4,405.00 | 4,370.00 | 4,400.00 | 8.6K |
| 11:55 | 4,400.00 | 4,410.00 | 4,375.00 | 4,380.00 | 13.7K |
| 12:00 | 4,385.00 | 4,430.00 | 4,380.00 | 4,395.00 | 14.8K |
| 12:05 | 4,390.00 | 4,625.00 | 4,385.00 | 4,605.00 | 227.6K |
| 12:10 | 4,635.00 | 4,805.00 | 4,585.00 | 4,750.00 | 1,124.0K |
| 12:15 | 4,750.00 | 4,865.00 | 4,640.00 | 4,645.00 | 1,022.2K |
| 12:20 | 4,670.00 | 4,720.00 | 4,550.00 | 4,675.00 | 450.6K |
| 12:25 | 4,655.00 | 4,705.00 | 4,615.00 | 4,700.00 | 213.9K |
| 12:30 | 4,710.00 | 4,897.00 | 4,680.00 | 4,880.00 | 841.8K |
| 12:35 | 4,885.00 | 4,940.00 | 4,850.00 | 4,865.00 | 1,096.8K |
| 12:40 | 4,855.00 | 4,860.00 | 4,785.00 | 4,795.00 | 511.4K |
| 12:45 | 4,795.00 | 4,925.00 | 4,795.00 | 4,825.00 | 576.6K |
| 12:50 | 4,825.00 | 4,850.00 | 4,750.00 | 4,795.00 | 286.2K |
| 12:55 | 4,795.00 | 4,920.00 | 4,765.00 | 4,865.00 | 317.8K |
| 13:00 | 4,860.00 | 4,860.00 | 4,785.00 | 4,820.00 | 129.7K |
| 13:05 | 4,820.00 | 4,860.00 | 4,660.00 | 4,680.00 | 221.1K |
| 13:10 | 4,680.00 | 4,750.00 | 4,645.00 | 4,705.00 | 222.1K |
| 13:15 | 4,705.00 | 4,770.00 | 4,670.00 | 4,715.00 | 186.5K |
| 13:20 | 4,700.00 | 4,705.00 | 4,510.00 | 4,510.00 | 329.6K |
| 13:25 | 4,505.00 | 4,530.00 | 4,425.00 | 4,465.00 | 198.7K |
| 13:30 | 4,460.00 | 4,480.00 | 4,415.00 | 4,435.00 | 94.2K |
| 13:35 | 4,435.00 | 4,450.00 | 4,400.00 | 4,440.00 | 64.7K |
| 13:40 | 4,440.00 | 4,480.00 | 4,390.00 | 4,390.00 | 79.6K |
| 13:45 | 4,390.00 | 4,440.00 | 4,380.00 | 4,440.00 | 57.4K |
| 13:50 | 4,440.00 | 4,470.00 | 4,430.00 | 4,465.00 | 48.0K |
| 13:55 | 4,465.00 | 4,465.00 | 4,440.00 | 4,450.00 | 25.3K |
| 14:00 | 4,445.00 | 4,475.00 | 4,425.00 | 4,460.00 | 45.4K |
| 14:05 | 4,460.00 | 4,480.00 | 4,450.00 | 4,450.00 | 53.9K |
| 14:10 | 4,450.00 | 4,550.00 | 4,440.00 | 4,515.00 | 88.7K |
| 14:15 | 4,515.00 | 4,540.00 | 4,475.00 | 4,500.00 | 71.5K |
| 14:20 | 4,500.00 | 4,610.00 | 4,495.00 | 4,575.00 | 244.1K |
| 14:25 | 4,585.00 | 4,590.00 | 4,450.00 | 4,470.00 | 143.4K |
| 14:30 | 4,470.00 | 4,500.00 | 4,455.00 | 4,495.00 | 41.5K |
| 14:35 | 4,495.00 | 4,495.00 | 4,450.00 | 4,470.00 | 35.4K |
| 14:40 | 4,470.00 | 4,470.00 | 4,430.00 | 4,430.00 | 52.2K |
| 14:45 | 4,440.00 | 4,455.00 | 4,430.00 | 4,430.00 | 19.8K |
| 14:50 | 4,430.00 | 4,445.00 | 4,415.00 | 4,430.00 | 40.1K |
| 14:55 | 4,445.00 | 4,450.00 | 4,410.00 | 4,425.00 | 22.8K |
| 15:00 | 4,425.00 | 4,435.00 | 4,405.00 | 4,425.00 | 19.0K |
| 15:05 | 4,420.00 | 4,450.00 | 4,410.00 | 4,430.00 | 25.5K |
| 15:10 | 4,435.00 | 4,460.00 | 4,410.00 | 4,425.00 | 49.6K |
| 15:15 | 4,430.00 | 4,460.00 | 4,430.00 | 4,455.00 | 63.0K |
| 15:25 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 49.1K |