3,540.00
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 | 3,765.00 | 4,025.00 | 3,745.00 | 4,015.00 | 81.9K |
| 09:05 | 4,025.00 | 4,030.00 | 3,935.00 | 3,945.00 | 38.4K |
| 09:10 | 3,945.00 | 4,060.00 | 3,935.00 | 4,010.00 | 60.4K |
| 09:15 | 4,005.00 | 4,040.00 | 3,965.00 | 4,035.00 | 25.2K |
| 09:20 | 4,030.00 | 4,040.00 | 4,005.00 | 4,040.00 | 15.0K |
| 09:25 | 4,040.00 | 4,080.00 | 4,005.00 | 4,005.00 | 41.6K |
| 09:30 | 4,005.00 | 4,005.00 | 3,975.00 | 3,990.00 | 6.6K |
| 09:35 | 3,990.00 | 4,000.00 | 3,970.00 | 3,970.00 | 3.6K |
| 09:40 | 3,970.00 | 4,050.00 | 3,965.00 | 4,050.00 | 29.7K |
| 09:45 | 4,055.00 | 4,100.00 | 4,045.00 | 4,100.00 | 56.0K |
| 09:50 | 4,105.00 | 4,145.00 | 4,045.00 | 4,115.00 | 79.5K |
| 09:55 | 4,100.00 | 4,165.00 | 4,050.00 | 4,115.00 | 60.1K |
| 10:00 | 4,120.00 | 4,195.00 | 4,100.00 | 4,175.00 | 95.1K |
| 10:05 | 4,170.00 | 4,205.00 | 4,045.00 | 4,045.00 | 91.5K |
| 10:10 | 4,045.00 | 4,095.00 | 4,020.00 | 4,095.00 | 24.2K |
| 10:15 | 4,095.00 | 4,110.00 | 4,050.00 | 4,080.00 | 35.8K |
| 10:20 | 4,070.00 | 4,070.00 | 4,025.00 | 4,070.00 | 11.2K |
| 10:25 | 4,075.00 | 4,100.00 | 4,072.00 | 4,090.00 | 6.5K |
| 10:30 | 4,090.00 | 4,115.00 | 4,080.00 | 4,115.00 | 5.7K |
| 10:35 | 4,115.00 | 4,115.00 | 4,060.00 | 4,060.00 | 7.5K |
| 10:40 | 4,060.00 | 4,090.00 | 4,055.00 | 4,055.00 | 7.2K |
| 10:45 | 4,090.00 | 4,105.00 | 4,070.00 | 4,100.00 | 9.8K |
| 10:50 | 4,100.00 | 4,100.00 | 4,075.00 | 4,075.00 | 2.7K |
| 10:55 | 4,085.00 | 4,095.00 | 4,080.00 | 4,095.00 | 2.4K |
| 11:00 | 4,095.00 | 4,100.00 | 4,035.00 | 4,035.00 | 11.9K |
| 11:05 | 4,040.00 | 4,160.00 | 4,040.00 | 4,160.00 | 38.5K |
| 11:10 | 4,160.00 | 4,220.00 | 4,155.00 | 4,160.00 | 56.5K |
| 11:15 | 4,160.00 | 4,180.00 | 4,125.00 | 4,160.00 | 20.4K |
| 11:20 | 4,175.00 | 4,180.00 | 4,145.00 | 4,145.00 | 9.1K |
| 11:25 | 4,130.00 | 4,140.00 | 4,110.00 | 4,125.00 | 12.6K |
| 11:30 | 4,135.00 | 4,150.00 | 4,125.00 | 4,125.00 | 4.7K |
| 11:35 | 4,125.00 | 4,150.00 | 4,125.00 | 4,140.00 | 7.0K |
| 11:40 | 4,145.00 | 4,145.00 | 4,140.00 | 4,145.00 | 1.0K |
| 11:45 | 4,145.00 | 4,175.00 | 4,140.00 | 4,175.00 | 11.0K |
| 11:50 | 4,175.00 | 4,175.00 | 4,145.00 | 4,170.00 | 3.2K |
| 11:55 | 4,170.00 | 4,200.00 | 4,140.00 | 4,200.00 | 20.3K |
| 12:00 | 4,195.00 | 4,200.00 | 4,185.00 | 4,195.00 | 9.5K |
| 12:05 | 4,190.00 | 4,200.00 | 4,185.00 | 4,200.00 | 15.1K |
| 12:10 | 4,195.00 | 4,200.00 | 4,180.00 | 4,180.00 | 5.5K |
| 12:15 | 4,180.00 | 4,180.00 | 4,155.00 | 4,155.00 | 10.2K |
| 12:20 | 4,155.00 | 4,185.00 | 4,150.00 | 4,150.00 | 6.3K |
| 12:25 | 4,150.00 | 4,175.00 | 4,150.00 | 4,155.00 | 8.4K |
| 12:30 | 4,155.00 | 4,155.00 | 4,110.00 | 4,145.00 | 14.0K |
| 12:35 | 4,125.00 | 4,165.00 | 4,120.00 | 4,160.00 | 6.1K |
| 12:40 | 4,160.00 | 4,200.00 | 4,150.00 | 4,200.00 | 10.6K |
| 12:45 | 4,185.00 | 4,200.00 | 4,140.00 | 4,185.00 | 9.2K |
| 12:50 | 4,185.00 | 4,205.00 | 4,180.00 | 4,200.00 | 6.0K |
| 12:55 | 4,200.00 | 4,210.00 | 4,195.00 | 4,195.00 | 7.4K |
| 13:00 | 4,195.00 | 4,215.00 | 4,195.00 | 4,210.00 | 4.5K |
| 13:05 | 4,210.00 | 4,265.00 | 4,210.00 | 4,255.00 | 49.2K |
| 13:10 | 4,255.00 | 4,260.00 | 4,200.00 | 4,200.00 | 15.8K |
| 13:15 | 4,195.00 | 4,265.00 | 4,195.00 | 4,215.00 | 10.3K |
| 13:20 | 4,220.00 | 4,255.00 | 4,215.00 | 4,250.00 | 13.4K |
| 13:25 | 4,255.00 | 4,285.00 | 4,245.00 | 4,285.00 | 33.5K |
| 13:30 | 4,285.00 | 4,295.00 | 4,210.00 | 4,215.00 | 45.4K |
| 13:35 | 4,215.00 | 4,220.00 | 4,165.00 | 4,180.00 | 20.3K |
| 13:40 | 4,180.00 | 4,220.00 | 4,180.00 | 4,190.00 | 8.4K |
| 13:45 | 4,200.00 | 4,220.00 | 4,190.00 | 4,205.00 | 16.2K |
| 13:50 | 4,215.00 | 4,255.00 | 4,210.00 | 4,255.00 | 16.6K |
| 13:55 | 4,255.00 | 4,275.00 | 4,245.00 | 4,252.00 | 6.8K |
| 14:00 | 4,260.00 | 4,260.00 | 4,225.00 | 4,225.00 | 3.9K |
| 14:05 | 4,225.00 | 4,265.00 | 4,225.00 | 4,265.00 | 10.2K |
| 14:10 | 4,265.00 | 4,280.00 | 4,255.00 | 4,272.00 | 7.7K |
| 14:15 | 4,275.00 | 4,275.00 | 4,240.00 | 4,240.00 | 9.6K |
| 14:20 | 4,240.00 | 4,270.00 | 4,240.00 | 4,260.00 | 6.2K |
| 14:25 | 4,262.00 | 4,375.00 | 4,262.00 | 4,345.00 | 93.5K |
| 14:30 | 4,345.00 | 4,440.00 | 4,320.00 | 4,415.00 | 106.6K |
| 14:35 | 4,415.00 | 4,500.00 | 4,415.00 | 4,445.00 | 185.0K |
| 14:40 | 4,425.00 | 4,445.00 | 4,320.00 | 4,380.00 | 63.9K |
| 14:45 | 4,365.00 | 4,380.00 | 4,275.00 | 4,305.00 | 29.7K |
| 14:50 | 4,310.00 | 4,400.00 | 4,260.00 | 4,380.00 | 44.2K |
| 14:55 | 4,395.00 | 4,400.00 | 4,360.00 | 4,385.00 | 24.9K |
| 15:00 | 4,385.00 | 4,430.00 | 4,310.00 | 4,310.00 | 33.5K |
| 15:05 | 4,305.00 | 4,390.00 | 4,295.00 | 4,352.00 | 16.3K |
| 15:10 | 4,352.00 | 4,380.00 | 4,345.00 | 4,380.00 | 9.5K |
| 15:15 | 4,380.00 | 4,435.00 | 4,335.00 | 4,370.00 | 40.6K |
| 15:25 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 19.5K |