3,480.00
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 | 4,800.00 | 4,860.00 | 4,690.00 | 4,690.00 | 59.5K |
| 09:05 | 4,690.00 | 4,715.00 | 4,570.00 | 4,600.00 | 26.4K |
| 09:10 | 4,605.00 | 4,685.00 | 4,605.00 | 4,665.00 | 8.2K |
| 09:15 | 4,660.00 | 4,735.00 | 4,660.00 | 4,705.00 | 11.1K |
| 09:20 | 4,705.00 | 4,730.00 | 4,660.00 | 4,660.00 | 12.1K |
| 09:25 | 4,690.00 | 4,700.00 | 4,670.00 | 4,685.00 | 1.9K |
| 09:30 | 4,685.00 | 4,800.00 | 4,685.00 | 4,800.00 | 18.7K |
| 09:35 | 4,820.00 | 4,820.00 | 4,730.00 | 4,800.00 | 7.9K |
| 09:40 | 4,760.00 | 4,850.00 | 4,760.00 | 4,805.00 | 13.1K |
| 09:45 | 4,800.00 | 4,910.00 | 4,800.00 | 4,905.00 | 18.9K |
| 09:50 | 4,905.00 | 4,925.00 | 4,835.00 | 4,835.00 | 18.1K |
| 09:55 | 4,835.00 | 4,845.00 | 4,775.00 | 4,775.00 | 5.4K |
| 10:00 | 4,775.00 | 4,790.00 | 4,770.00 | 4,770.00 | 3.0K |
| 10:05 | 4,800.00 | 4,830.00 | 4,780.00 | 4,790.00 | 9.4K |
| 10:10 | 4,790.00 | 4,795.00 | 4,700.00 | 4,730.00 | 9.9K |
| 10:15 | 4,715.00 | 4,715.00 | 4,710.00 | 4,710.00 | 1.1K |
| 10:20 | 4,710.00 | 4,830.00 | 4,710.00 | 4,805.00 | 5.1K |
| 10:25 | 4,815.00 | 4,870.00 | 4,810.00 | 4,855.00 | 5.3K |
| 10:30 | 4,855.00 | 4,860.00 | 4,800.00 | 4,800.00 | 14.3K |
| 10:35 | 4,800.00 | 4,800.00 | 4,720.00 | 4,735.00 | 5.7K |
| 10:40 | 4,740.00 | 4,865.00 | 4,720.00 | 4,780.00 | 10.2K |
| 10:45 | 4,795.00 | 4,800.00 | 4,720.00 | 4,730.00 | 6.0K |
| 10:50 | 4,730.00 | 4,760.00 | 4,715.00 | 4,715.00 | 4.7K |
| 10:55 | 4,740.00 | 4,745.00 | 4,715.00 | 4,715.00 | 4.0K |
| 11:00 | 4,715.00 | 4,750.00 | 4,715.00 | 4,730.00 | 0.9K |
| 11:05 | 4,715.00 | 4,730.00 | 4,525.00 | 4,525.00 | 63.5K |
| 11:10 | 4,555.00 | 4,555.00 | 4,375.00 | 4,420.00 | 24.2K |
| 11:15 | 4,400.00 | 4,470.00 | 4,325.00 | 4,325.00 | 25.2K |
| 11:20 | 4,295.00 | 4,305.00 | 4,055.00 | 4,240.00 | 89.0K |
| 11:25 | 4,225.00 | 4,315.00 | 4,225.00 | 4,300.00 | 19.0K |
| 11:30 | 4,315.00 | 4,330.00 | 4,190.00 | 4,250.00 | 38.9K |
| 11:35 | 4,255.00 | 4,320.00 | 4,195.00 | 4,295.00 | 21.5K |
| 11:40 | 4,265.00 | 4,265.00 | 4,150.00 | 4,230.00 | 28.6K |
| 11:45 | 4,205.00 | 4,230.00 | 4,065.00 | 4,100.00 | 56.5K |
| 11:50 | 4,105.00 | 4,140.00 | 4,085.00 | 4,120.00 | 29.0K |
| 11:55 | 4,110.00 | 4,150.00 | 4,110.00 | 4,140.00 | 8.8K |
| 12:00 | 4,135.00 | 4,160.00 | 4,095.00 | 4,160.00 | 15.2K |
| 12:05 | 4,155.00 | 4,160.00 | 4,115.00 | 4,150.00 | 14.0K |
| 12:10 | 4,155.00 | 4,170.00 | 4,150.00 | 4,170.00 | 11.7K |
| 12:15 | 4,170.00 | 4,185.00 | 4,150.00 | 4,160.00 | 12.1K |
| 12:20 | 4,160.00 | 4,170.00 | 4,125.00 | 4,170.00 | 18.4K |
| 12:25 | 4,170.00 | 4,175.00 | 4,160.00 | 4,160.00 | 7.6K |
| 12:30 | 4,165.00 | 4,170.00 | 4,140.00 | 4,145.00 | 18.0K |
| 12:35 | 4,140.00 | 4,140.00 | 4,055.00 | 4,085.00 | 81.2K |
| 12:40 | 4,090.00 | 4,095.00 | 4,035.00 | 4,050.00 | 40.7K |
| 12:45 | 4,065.00 | 4,080.00 | 4,060.00 | 4,065.00 | 15.5K |
| 12:50 | 4,070.00 | 4,110.00 | 4,070.00 | 4,105.00 | 28.3K |
| 12:55 | 4,115.00 | 4,135.00 | 4,100.00 | 4,110.00 | 17.1K |
| 13:00 | 4,100.00 | 4,140.00 | 4,090.00 | 4,120.00 | 14.7K |
| 13:05 | 4,120.00 | 4,130.00 | 4,110.00 | 4,125.00 | 11.8K |
| 13:10 | 4,125.00 | 4,125.00 | 4,095.00 | 4,125.00 | 12.3K |
| 13:15 | 4,125.00 | 4,135.00 | 4,095.00 | 4,105.00 | 18.3K |
| 13:20 | 4,100.00 | 4,120.00 | 4,095.00 | 4,105.00 | 12.2K |
| 13:25 | 4,105.00 | 4,105.00 | 4,070.00 | 4,075.00 | 48.1K |
| 13:30 | 4,075.00 | 4,080.00 | 4,050.00 | 4,075.00 | 28.8K |
| 13:35 | 4,080.00 | 4,095.00 | 4,070.00 | 4,085.00 | 20.7K |
| 13:40 | 4,090.00 | 4,115.00 | 4,080.00 | 4,080.00 | 30.7K |
| 13:45 | 4,080.00 | 4,105.00 | 4,075.00 | 4,085.00 | 8.1K |
| 13:50 | 4,085.00 | 4,085.00 | 4,065.00 | 4,070.00 | 17.1K |
| 13:55 | 4,075.00 | 4,100.00 | 4,060.00 | 4,070.00 | 28.7K |
| 14:00 | 4,065.00 | 4,080.00 | 4,065.00 | 4,075.00 | 7.9K |
| 14:05 | 4,080.00 | 4,090.00 | 4,055.00 | 4,065.00 | 23.6K |
| 14:10 | 4,065.00 | 4,080.00 | 4,060.00 | 4,080.00 | 3.7K |
| 14:15 | 4,080.00 | 4,085.00 | 4,060.00 | 4,065.00 | 11.7K |
| 14:20 | 4,070.00 | 4,080.00 | 4,070.00 | 4,075.00 | 3.4K |
| 14:25 | 4,075.00 | 4,090.00 | 4,070.00 | 4,075.00 | 15.7K |
| 14:30 | 4,075.00 | 4,100.00 | 4,065.00 | 4,065.00 | 14.7K |
| 14:35 | 4,050.00 | 4,065.00 | 4,035.00 | 4,035.00 | 55.0K |
| 14:40 | 4,035.00 | 4,060.00 | 3,970.00 | 3,990.00 | 88.3K |
| 14:45 | 3,975.00 | 3,995.00 | 3,970.00 | 3,985.00 | 38.6K |
| 14:50 | 3,985.00 | 3,985.00 | 3,950.00 | 3,975.00 | 52.8K |
| 14:55 | 3,975.00 | 4,000.00 | 3,915.00 | 3,950.00 | 98.8K |
| 15:00 | 3,945.00 | 4,000.00 | 3,920.00 | 3,920.00 | 51.6K |
| 15:05 | 3,920.00 | 3,930.00 | 3,895.00 | 3,910.00 | 86.0K |
| 15:10 | 3,890.00 | 3,915.00 | 3,860.00 | 3,885.00 | 84.9K |
| 15:15 | 3,875.00 | 3,885.00 | 3,835.00 | 3,855.00 | 116.9K |
| 15:25 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 88.0K |