4,820.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 1.7K |
| 09:01 | 4,380.00 | 4,380.00 | 4,350.00 | 4,350.00 | 0.6K |
| 09:03 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 09:04 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 09:05 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 09:06 | 4,385.00 | 4,400.00 | 4,385.00 | 4,400.00 | 1.3K |
| 09:07 | 4,405.00 | 4,415.00 | 4,405.00 | 4,405.00 | 0.3K |
| 09:08 | 4,405.00 | 4,405.00 | 4,400.00 | 4,400.00 | 0.8K |
| 09:09 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 0.0K |
| 09:10 | 4,410.00 | 4,435.00 | 4,410.00 | 4,435.00 | 1.2K |
| 09:11 | 4,445.00 | 4,445.00 | 4,430.00 | 4,430.00 | 0.7K |
| 09:12 | 4,430.00 | 4,440.00 | 4,425.00 | 4,440.00 | 1.9K |
| 09:13 | 4,440.00 | 4,465.00 | 4,440.00 | 4,465.00 | 6.2K |
| 09:14 | 4,445.00 | 4,445.00 | 4,425.00 | 4,440.00 | 3.5K |
| 09:15 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.1K |
| 09:16 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 2.3K |
| 09:17 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.3K |
| 09:18 | 4,415.00 | 4,430.00 | 4,415.00 | 4,430.00 | 1.0K |
| 09:19 | 4,415.00 | 4,425.00 | 4,415.00 | 4,425.00 | 2.5K |
| 09:20 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 09:21 | 4,425.00 | 4,425.00 | 4,400.00 | 4,400.00 | 0.6K |
| 09:22 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 09:25 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.3K |
| 09:26 | 4,415.00 | 4,415.00 | 4,405.00 | 4,410.00 | 0.6K |
| 09:27 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.5K |
| 09:29 | 4,430.00 | 4,435.00 | 4,425.00 | 4,435.00 | 2.2K |
| 09:30 | 4,435.00 | 4,440.00 | 4,425.00 | 4,440.00 | 0.1K |
| 09:31 | 4,440.00 | 4,450.00 | 4,430.00 | 4,430.00 | 2.1K |
| 09:32 | 4,430.00 | 4,435.00 | 4,430.00 | 4,435.00 | 0.5K |
| 09:34 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 09:36 | 4,445.00 | 4,450.00 | 4,445.00 | 4,445.00 | 0.5K |
| 09:37 | 4,445.00 | 4,455.00 | 4,435.00 | 4,445.00 | 0.2K |
| 09:38 | 4,445.00 | 4,460.00 | 4,440.00 | 4,455.00 | 0.2K |
| 09:39 | 4,455.00 | 4,460.00 | 4,455.00 | 4,460.00 | 0.5K |
| 09:40 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.1K |
| 09:41 | 4,450.00 | 4,460.00 | 4,435.00 | 4,455.00 | 8.8K |
| 09:42 | 4,445.00 | 4,460.00 | 4,445.00 | 4,455.00 | 2.1K |
| 09:45 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:46 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 09:47 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:48 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:50 | 4,430.00 | 4,440.00 | 4,430.00 | 4,440.00 | 0.3K |
| 09:52 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:55 | 4,435.00 | 4,435.00 | 4,430.00 | 4,430.00 | 0.0K |
| 09:57 | 4,430.00 | 4,435.00 | 4,430.00 | 4,435.00 | 0.6K |
| 09:58 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 0.3K |
| 09:59 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.1K |
| 10:02 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:03 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.3K |
| 10:04 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:05 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 10:06 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 1.0K |
| 10:07 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 10:13 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 10:14 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.9K |
| 10:16 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 0.6K |
| 10:20 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 10:21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0K |
| 10:25 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.1K |
| 10:31 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.2K |
| 10:32 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.2K |
| 10:33 | 4,405.00 | 4,420.00 | 4,405.00 | 4,420.00 | 0.6K |
| 10:34 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 10:35 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 10:40 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 10:42 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 10:43 | 4,405.00 | 4,405.00 | 4,390.00 | 4,390.00 | 5.0K |
| 10:44 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 10:45 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 10:47 | 4,385.00 | 4,390.00 | 4,385.00 | 4,390.00 | 0.5K |
| 10:49 | 4,390.00 | 4,395.00 | 4,390.00 | 4,395.00 | 0.1K |
| 10:50 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 10:52 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.7K |
| 10:54 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 10:55 | 4,387.00 | 4,390.00 | 4,387.00 | 4,390.00 | 1.0K |
| 10:57 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.6K |
| 11:01 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 11:02 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 11:03 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.7K |
| 11:04 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 11:05 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.2K |
| 11:06 | 4,385.00 | 4,390.00 | 4,385.00 | 4,390.00 | 1.1K |
| 11:13 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 11:14 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.3K |
| 11:15 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.1K |
| 11:18 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 11:20 | 4,375.00 | 4,380.00 | 4,375.00 | 4,380.00 | 0.4K |
| 11:21 | 4,375.00 | 4,380.00 | 4,375.00 | 4,380.00 | 1.0K |
| 11:22 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 11:32 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.7K |
| 11:33 | 4,385.00 | 4,400.00 | 4,385.00 | 4,390.00 | 3.6K |
| 11:40 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 11:47 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.1K |
| 11:48 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 12:08 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.5K |
| 12:09 | 4,395.00 | 4,400.00 | 4,395.00 | 4,395.00 | 0.4K |
| 12:10 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 12:12 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 0.1K |
| 12:13 | 4,405.00 | 4,410.00 | 4,405.00 | 4,405.00 | 1.0K |
| 12:14 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 12:15 | 4,405.00 | 4,410.00 | 4,405.00 | 4,410.00 | 0.0K |
| 12:18 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 12:19 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0K |
| 12:23 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.2K |
| 12:24 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 12:25 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 12:26 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.2K |
| 12:27 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 12:30 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.0K |
| 12:32 | 4,385.00 | 4,390.00 | 4,385.00 | 4,390.00 | 0.3K |
| 12:35 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.0K |
| 12:36 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 12:39 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 12:41 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 12:43 | 4,385.00 | 4,385.00 | 4,370.00 | 4,370.00 | 5.1K |
| 12:45 | 4,370.00 | 4,370.00 | 4,365.00 | 4,365.00 | 1.1K |
| 12:46 | 4,365.00 | 4,370.00 | 4,365.00 | 4,370.00 | 0.1K |
| 12:47 | 4,370.00 | 4,370.00 | 4,355.00 | 4,365.00 | 5.1K |
| 12:49 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.2K |
| 12:51 | 4,365.00 | 4,365.00 | 4,355.00 | 4,355.00 | 0.0K |
| 12:52 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.0K |
| 12:53 | 4,365.00 | 4,370.00 | 4,365.00 | 4,370.00 | 0.5K |
| 12:54 | 4,355.00 | 4,360.00 | 4,355.00 | 4,360.00 | 0.0K |
| 12:55 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 0.1K |
| 12:56 | 4,355.00 | 4,370.00 | 4,355.00 | 4,370.00 | 0.3K |
| 12:59 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.1K |
| 13:03 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.1K |
| 13:04 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 13:06 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.1K |
| 13:08 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 13:09 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.1K |
| 13:12 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.2K |
| 13:15 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.2K |
| 13:19 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.2K |
| 13:20 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 13:24 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 13:27 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 13:28 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 13:29 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.2K |
| 13:31 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 13:32 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 13:33 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.1K |
| 13:34 | 4,390.00 | 4,390.00 | 4,380.00 | 4,380.00 | 0.4K |
| 13:35 | 4,400.00 | 4,400.00 | 4,380.00 | 4,395.00 | 0.6K |
| 13:39 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 13:40 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.0K |
| 13:41 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.8K |
| 13:42 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.3K |
| 13:43 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.0K |
| 13:46 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.1K |
| 13:47 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 13:49 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.1K |
| 13:50 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.2K |
| 13:51 | 4,360.00 | 4,360.00 | 4,355.00 | 4,355.00 | 0.5K |
| 13:52 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.0K |
| 13:57 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.4K |
| 13:58 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 13:59 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.5K |
| 14:00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 14:01 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.2K |
| 14:03 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 14:07 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.1K |
| 14:09 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.0K |
| 14:10 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 14:18 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 0.7K |
| 14:25 | 4,360.00 | 4,360.00 | 4,350.00 | 4,350.00 | 0.7K |
| 14:27 | 4,350.00 | 4,370.00 | 4,350.00 | 4,370.00 | 1.0K |
| 14:30 | 4,350.00 | 4,350.00 | 4,340.00 | 4,340.00 | 0.0K |
| 14:31 | 4,340.00 | 4,345.00 | 4,325.00 | 4,325.00 | 2.5K |
| 14:32 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.5K |
| 14:35 | 4,335.00 | 4,340.00 | 4,335.00 | 4,340.00 | 0.0K |
| 14:36 | 4,335.00 | 4,340.00 | 4,330.00 | 4,340.00 | 0.1K |
| 14:37 | 4,330.00 | 4,330.00 | 4,325.00 | 4,325.00 | 3.4K |
| 14:38 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.6K |
| 14:39 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 14:40 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 14:41 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.2K |
| 14:42 | 4,340.00 | 4,340.00 | 4,335.00 | 4,340.00 | 0.0K |
| 14:44 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.3K |
| 14:45 | 4,335.00 | 4,345.00 | 4,335.00 | 4,345.00 | 0.0K |
| 14:46 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 14:47 | 4,330.00 | 4,390.00 | 4,330.00 | 4,355.00 | 0.8K |
| 14:48 | 4,360.00 | 4,390.00 | 4,350.00 | 4,350.00 | 0.5K |
| 14:49 | 4,380.00 | 4,385.00 | 4,345.00 | 4,355.00 | 0.8K |
| 14:51 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.6K |
| 14:52 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 14:53 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 14:54 | 4,350.00 | 4,350.00 | 4,340.00 | 4,340.00 | 0.5K |
| 14:55 | 4,390.00 | 4,390.00 | 4,345.00 | 4,355.00 | 0.1K |
| 14:56 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.0K |
| 14:57 | 4,345.00 | 4,390.00 | 4,345.00 | 4,380.00 | 0.1K |
| 14:58 | 4,365.00 | 4,380.00 | 4,365.00 | 4,380.00 | 0.0K |
| 14:59 | 4,355.00 | 4,360.00 | 4,355.00 | 4,360.00 | 0.0K |
| 15:00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.1K |
| 15:01 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 15:06 | 4,350.00 | 4,350.00 | 4,345.00 | 4,345.00 | 0.1K |
| 15:07 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.3K |
| 15:08 | 4,375.00 | 4,385.00 | 4,375.00 | 4,380.00 | 0.0K |
| 15:10 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 15:11 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 15:12 | 4,370.00 | 4,370.00 | 4,345.00 | 4,370.00 | 0.2K |
| 15:15 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.2K |
| 15:17 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.2K |
| 15:18 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.1K |
| 15:19 | 4,345.00 | 4,385.00 | 4,345.00 | 4,350.00 | 0.3K |
| 15:29 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 1.3K |