3,530.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,070.00 | 5,070.00 | 4,825.00 | 4,825.00 | 21.5K |
| 09:05 | 4,850.00 | 4,870.00 | 4,825.00 | 4,850.00 | 3.9K |
| 09:10 | 4,850.00 | 4,870.00 | 4,735.00 | 4,755.00 | 22.8K |
| 09:15 | 4,755.00 | 4,860.00 | 4,755.00 | 4,835.00 | 6.2K |
| 09:20 | 4,840.00 | 4,890.00 | 4,800.00 | 4,890.00 | 7.9K |
| 09:25 | 4,850.00 | 4,875.00 | 4,660.00 | 4,695.00 | 47.5K |
| 09:30 | 4,695.00 | 4,785.00 | 4,685.00 | 4,735.00 | 33.1K |
| 09:35 | 4,770.00 | 4,770.00 | 4,700.00 | 4,710.00 | 4.9K |
| 09:40 | 4,735.00 | 4,735.00 | 4,650.00 | 4,680.00 | 42.0K |
| 09:45 | 4,685.00 | 4,685.00 | 4,605.00 | 4,605.00 | 11.1K |
| 09:50 | 4,605.00 | 4,615.00 | 4,565.00 | 4,565.00 | 5.9K |
| 09:55 | 4,555.00 | 4,555.00 | 4,380.00 | 4,380.00 | 24.0K |
| 10:00 | 4,380.00 | 4,450.00 | 4,370.00 | 4,415.00 | 72.7K |
| 10:05 | 4,410.00 | 4,410.00 | 4,270.00 | 4,280.00 | 30.4K |
| 10:10 | 4,280.00 | 4,300.00 | 4,230.00 | 4,280.00 | 31.6K |
| 10:15 | 4,285.00 | 4,340.00 | 4,260.00 | 4,320.00 | 13.5K |
| 10:20 | 4,340.00 | 4,410.00 | 4,325.00 | 4,410.00 | 25.2K |
| 10:25 | 4,425.00 | 4,460.00 | 4,340.00 | 4,440.00 | 34.2K |
| 10:30 | 4,445.00 | 4,460.00 | 4,415.00 | 4,460.00 | 4.0K |
| 10:35 | 4,455.00 | 4,455.00 | 4,375.00 | 4,375.00 | 8.7K |
| 10:40 | 4,380.00 | 4,455.00 | 4,360.00 | 4,385.00 | 11.1K |
| 10:45 | 4,380.00 | 4,415.00 | 4,360.00 | 4,415.00 | 9.5K |
| 10:50 | 4,435.00 | 4,440.00 | 4,355.00 | 4,410.00 | 21.1K |
| 10:55 | 4,410.00 | 4,450.00 | 4,400.00 | 4,445.00 | 4.3K |
| 11:00 | 4,445.00 | 4,475.00 | 4,430.00 | 4,470.00 | 5.8K |
| 11:05 | 4,470.00 | 4,565.00 | 4,470.00 | 4,565.00 | 17.4K |
| 11:10 | 4,590.00 | 4,660.00 | 4,572.00 | 4,650.00 | 14.8K |
| 11:15 | 4,650.00 | 4,655.00 | 4,595.00 | 4,595.00 | 6.6K |
| 11:20 | 4,620.00 | 4,620.00 | 4,490.00 | 4,490.00 | 23.9K |
| 11:25 | 4,480.00 | 4,550.00 | 4,450.00 | 4,510.00 | 6.6K |
| 11:30 | 4,555.00 | 4,565.00 | 4,490.00 | 4,490.00 | 1.2K |
| 11:35 | 4,490.00 | 4,545.00 | 4,480.00 | 4,545.00 | 1.1K |
| 11:40 | 4,530.00 | 4,545.00 | 4,500.00 | 4,520.00 | 1.2K |
| 11:45 | 4,500.00 | 4,545.00 | 4,500.00 | 4,540.00 | 0.6K |
| 11:50 | 4,535.00 | 4,550.00 | 4,525.00 | 4,550.00 | 1.1K |
| 11:55 | 4,550.00 | 4,550.00 | 4,535.00 | 4,550.00 | 0.5K |
| 12:00 | 4,565.00 | 4,565.00 | 4,530.00 | 4,565.00 | 0.4K |
| 12:05 | 4,530.00 | 4,545.00 | 4,520.00 | 4,540.00 | 1.7K |
| 12:10 | 4,540.00 | 4,570.00 | 4,540.00 | 4,560.00 | 0.4K |
| 12:15 | 4,560.00 | 4,565.00 | 4,520.00 | 4,520.00 | 0.8K |
| 12:20 | 4,525.00 | 4,545.00 | 4,515.00 | 4,540.00 | 1.4K |
| 12:25 | 4,540.00 | 4,540.00 | 4,445.00 | 4,485.00 | 7.0K |
| 12:30 | 4,535.00 | 4,535.00 | 4,425.00 | 4,455.00 | 2.6K |
| 12:35 | 4,455.00 | 4,455.00 | 4,435.00 | 4,435.00 | 0.4K |
| 12:40 | 4,440.00 | 4,535.00 | 4,440.00 | 4,515.00 | 4.4K |
| 12:45 | 4,505.00 | 4,540.00 | 4,465.00 | 4,535.00 | 1.9K |
| 12:50 | 4,535.00 | 4,540.00 | 4,480.00 | 4,540.00 | 1.6K |
| 12:55 | 4,545.00 | 4,545.00 | 4,515.00 | 4,545.00 | 0.9K |
| 13:00 | 4,535.00 | 4,535.00 | 4,405.00 | 4,455.00 | 11.7K |
| 13:05 | 4,425.00 | 4,475.00 | 4,385.00 | 4,435.00 | 2.9K |
| 13:10 | 4,405.00 | 4,415.00 | 4,375.00 | 4,405.00 | 2.7K |
| 13:15 | 4,395.00 | 4,405.00 | 4,370.00 | 4,390.00 | 2.7K |
| 13:20 | 4,385.00 | 4,390.00 | 4,350.00 | 4,390.00 | 9.5K |
| 13:25 | 4,360.00 | 4,360.00 | 4,315.00 | 4,340.00 | 10.3K |
| 13:30 | 4,360.00 | 4,380.00 | 4,345.00 | 4,365.00 | 6.1K |
| 13:35 | 4,365.00 | 4,380.00 | 4,335.00 | 4,380.00 | 3.5K |
| 13:40 | 4,370.00 | 4,405.00 | 4,345.00 | 4,405.00 | 5.6K |
| 13:45 | 4,405.00 | 4,460.00 | 4,395.00 | 4,450.00 | 2.9K |
| 13:50 | 4,460.00 | 4,480.00 | 4,425.00 | 4,435.00 | 4.6K |
| 13:55 | 4,425.00 | 4,470.00 | 4,395.00 | 4,435.00 | 4.2K |
| 14:00 | 4,450.00 | 4,450.00 | 4,370.00 | 4,410.00 | 18.0K |
| 14:05 | 4,380.00 | 4,405.00 | 4,365.00 | 4,395.00 | 2.7K |
| 14:10 | 4,385.00 | 4,410.00 | 4,370.00 | 4,410.00 | 4.5K |
| 14:15 | 4,385.00 | 4,410.00 | 4,360.00 | 4,390.00 | 4.7K |
| 14:20 | 4,390.00 | 4,420.00 | 4,365.00 | 4,405.00 | 4.2K |
| 14:25 | 4,395.00 | 4,425.00 | 4,370.00 | 4,390.00 | 3.5K |
| 14:30 | 4,385.00 | 4,415.00 | 4,365.00 | 4,395.00 | 10.8K |
| 14:35 | 4,395.00 | 4,425.00 | 4,390.00 | 4,395.00 | 3.2K |
| 14:40 | 4,380.00 | 4,385.00 | 4,360.00 | 4,385.00 | 5.0K |
| 14:45 | 4,360.00 | 4,385.00 | 4,360.00 | 4,365.00 | 3.5K |
| 14:50 | 4,385.00 | 4,385.00 | 4,365.00 | 4,385.00 | 2.5K |
| 14:55 | 4,365.00 | 4,375.00 | 4,350.00 | 4,375.00 | 5.8K |
| 15:00 | 4,375.00 | 4,375.00 | 4,305.00 | 4,305.00 | 9.1K |
| 15:05 | 4,300.00 | 4,345.00 | 4,280.00 | 4,345.00 | 15.0K |
| 15:10 | 4,305.00 | 4,350.00 | 4,305.00 | 4,350.00 | 14.7K |
| 15:15 | 4,300.00 | 4,365.00 | 4,290.00 | 4,350.00 | 14.2K |
| 15:25 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 2.2K |