3,580.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,290.00 | 4,310.00 | 4,150.00 | 4,310.00 | 463.7K |
| 09:05 | 4,300.00 | 4,310.00 | 4,110.00 | 4,130.00 | 659.2K |
| 09:10 | 4,110.00 | 4,150.00 | 4,100.00 | 4,110.00 | 583.0K |
| 09:15 | 4,100.00 | 4,190.00 | 4,100.00 | 4,180.00 | 339.6K |
| 09:20 | 4,180.00 | 4,200.00 | 4,120.00 | 4,130.00 | 226.2K |
| 09:25 | 4,130.00 | 4,150.00 | 4,110.00 | 4,150.00 | 180.5K |
| 09:30 | 4,140.00 | 4,140.00 | 4,080.00 | 4,100.00 | 511.0K |
| 09:35 | 4,100.00 | 4,100.00 | 4,060.00 | 4,070.00 | 302.8K |
| 09:40 | 4,070.00 | 4,150.00 | 4,010.00 | 4,110.00 | 700.6K |
| 09:45 | 4,100.00 | 4,130.00 | 4,050.00 | 4,060.00 | 262.4K |
| 09:50 | 4,080.00 | 4,100.00 | 4,080.00 | 4,090.00 | 74.3K |
| 09:55 | 4,090.00 | 4,090.00 | 4,060.00 | 4,090.00 | 92.7K |
| 10:00 | 4,080.00 | 4,110.00 | 4,080.00 | 4,090.00 | 74.8K |
| 10:05 | 4,100.00 | 4,110.00 | 4,090.00 | 4,100.00 | 55.9K |
| 10:10 | 4,100.00 | 4,130.00 | 4,100.00 | 4,120.00 | 115.6K |
| 10:15 | 4,120.00 | 4,130.00 | 4,110.00 | 4,110.00 | 36.0K |
| 10:20 | 4,120.00 | 4,150.00 | 4,110.00 | 4,150.00 | 210.8K |
| 10:25 | 4,140.00 | 4,160.00 | 4,130.00 | 4,140.00 | 89.1K |
| 10:30 | 4,140.00 | 4,160.00 | 4,110.00 | 4,160.00 | 100.7K |
| 10:35 | 4,150.00 | 4,150.00 | 4,120.00 | 4,120.00 | 44.9K |
| 10:40 | 4,130.00 | 4,130.00 | 4,090.00 | 4,100.00 | 134.4K |
| 10:45 | 4,100.00 | 4,140.00 | 4,090.00 | 4,090.00 | 52.1K |
| 10:50 | 4,090.00 | 4,140.00 | 4,090.00 | 4,140.00 | 82.7K |
| 10:55 | 4,140.00 | 4,140.00 | 4,070.00 | 4,080.00 | 194.7K |
| 11:00 | 4,080.00 | 4,120.00 | 4,080.00 | 4,110.00 | 49.6K |
| 11:05 | 4,110.00 | 4,110.00 | 4,090.00 | 4,100.00 | 16.1K |
| 11:10 | 4,100.00 | 4,100.00 | 4,090.00 | 4,100.00 | 16.8K |
| 11:15 | 4,100.00 | 4,100.00 | 4,090.00 | 4,100.00 | 27.8K |
| 11:20 | 4,100.00 | 4,120.00 | 4,090.00 | 4,100.00 | 59.9K |
| 11:25 | 4,100.00 | 4,110.00 | 4,080.00 | 4,080.00 | 28.8K |
| 11:30 | 4,090.00 | 4,100.00 | 4,090.00 | 4,100.00 | 41.5K |
| 11:35 | 4,110.00 | 4,110.00 | 4,090.00 | 4,100.00 | 54.1K |
| 11:40 | 4,100.00 | 4,100.00 | 4,080.00 | 4,090.00 | 79.5K |
| 11:45 | 4,080.00 | 4,080.00 | 4,070.00 | 4,080.00 | 110.1K |
| 11:50 | 4,080.00 | 4,110.00 | 4,040.00 | 4,060.00 | 431.2K |
| 11:55 | 4,060.00 | 4,090.00 | 4,020.00 | 4,040.00 | 449.7K |
| 13:30 | 4,040.00 | 4,090.00 | 4,030.00 | 4,050.00 | 501.6K |
| 13:35 | 4,060.00 | 4,060.00 | 4,030.00 | 4,030.00 | 455.2K |
| 13:40 | 4,040.00 | 4,080.00 | 4,030.00 | 4,060.00 | 137.0K |
| 13:45 | 4,060.00 | 4,070.00 | 4,050.00 | 4,060.00 | 359.6K |
| 13:50 | 4,050.00 | 4,070.00 | 4,030.00 | 4,040.00 | 139.2K |
| 13:55 | 4,030.00 | 4,060.00 | 4,030.00 | 4,060.00 | 70.1K |
| 14:00 | 4,060.00 | 4,090.00 | 4,060.00 | 4,090.00 | 137.8K |
| 14:05 | 4,090.00 | 4,120.00 | 4,080.00 | 4,100.00 | 257.6K |
| 14:10 | 4,100.00 | 4,320.00 | 4,100.00 | 4,230.00 | 1,052.0K |
| 14:15 | 4,200.00 | 4,380.00 | 4,200.00 | 4,280.00 | 1,298.5K |
| 14:20 | 4,280.00 | 4,360.00 | 4,280.00 | 4,310.00 | 921.6K |
| 14:25 | 4,290.00 | 4,330.00 | 4,290.00 | 4,320.00 | 162.8K |
| 14:30 | 4,330.00 | 4,360.00 | 4,310.00 | 4,360.00 | 281.3K |
| 14:35 | 4,360.00 | 4,410.00 | 4,350.00 | 4,360.00 | 1,306.9K |
| 14:40 | 4,360.00 | 4,380.00 | 4,270.00 | 4,310.00 | 729.0K |
| 14:45 | 4,310.00 | 4,340.00 | 4,260.00 | 4,270.00 | 635.5K |
| 14:50 | 4,280.00 | 4,300.00 | 4,270.00 | 4,290.00 | 136.0K |
| 14:55 | 4,290.00 | 4,300.00 | 4,290.00 | 4,290.00 | 11.1K |
| 15:00 | 4,280.00 | 4,290.00 | 4,280.00 | 4,280.00 | 21.0K |
| 15:05 | 4,290.00 | 4,300.00 | 4,280.00 | 4,290.00 | 28.2K |
| 15:10 | 4,290.00 | 4,300.00 | 4,220.00 | 4,220.00 | 307.2K |
| 15:15 | 4,230.00 | 4,270.00 | 4,230.00 | 4,250.00 | 28.6K |
| 15:20 | 4,250.00 | 4,250.00 | 4,200.00 | 4,220.00 | 132.7K |
| 15:25 | 4,220.00 | 4,260.00 | 4,210.00 | 4,260.00 | 48.8K |
| 15:30 | 4,260.00 | 4,260.00 | 4,220.00 | 4,220.00 | 89.9K |
| 15:35 | 4,220.00 | 4,230.00 | 4,200.00 | 4,200.00 | 204.8K |
| 15:40 | 4,210.00 | 4,210.00 | 4,180.00 | 4,190.00 | 61.3K |
| 15:45 | 4,200.00 | 4,200.00 | 4,180.00 | 4,190.00 | 105.2K |
| 16:00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 206.9K |
| 16:05 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 3.0K |
| 16:10 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 13.5K |
| 16:35 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.0K |