4,810.00
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 | 5,210.00 | 5,550.00 | 5,150.00 | 5,370.00 | 736.2K |
| 09:05 | 5,370.00 | 5,450.00 | 5,270.00 | 5,400.00 | 432.1K |
| 09:10 | 5,390.00 | 5,670.00 | 5,290.00 | 5,630.00 | 809.2K |
| 09:15 | 5,600.00 | 5,690.00 | 5,530.00 | 5,610.00 | 812.5K |
| 09:20 | 5,600.00 | 5,700.00 | 5,520.00 | 5,550.00 | 460.3K |
| 09:25 | 5,550.00 | 5,630.00 | 5,550.00 | 5,550.00 | 197.3K |
| 09:30 | 5,560.00 | 5,670.00 | 5,520.00 | 5,650.00 | 284.5K |
| 09:35 | 5,660.00 | 5,690.00 | 5,600.00 | 5,630.00 | 287.3K |
| 09:40 | 5,630.00 | 5,630.00 | 5,540.00 | 5,560.00 | 130.4K |
| 09:45 | 5,560.00 | 5,660.00 | 5,530.00 | 5,580.00 | 156.3K |
| 09:50 | 5,570.00 | 5,590.00 | 5,530.00 | 5,530.00 | 40.4K |
| 09:55 | 5,530.00 | 5,580.00 | 5,530.00 | 5,530.00 | 35.2K |
| 10:00 | 5,530.00 | 5,570.00 | 5,490.00 | 5,490.00 | 75.7K |
| 10:05 | 5,490.00 | 5,490.00 | 5,350.00 | 5,390.00 | 147.1K |
| 10:10 | 5,380.00 | 5,390.00 | 5,290.00 | 5,320.00 | 111.0K |
| 10:15 | 5,330.00 | 5,380.00 | 5,320.00 | 5,380.00 | 52.2K |
| 10:20 | 5,370.00 | 5,390.00 | 5,350.00 | 5,370.00 | 33.5K |
| 10:25 | 5,370.00 | 5,420.00 | 5,360.00 | 5,400.00 | 41.3K |
| 10:30 | 5,400.00 | 5,430.00 | 5,380.00 | 5,430.00 | 28.8K |
| 10:35 | 5,430.00 | 5,430.00 | 5,400.00 | 5,400.00 | 21.5K |
| 10:40 | 5,400.00 | 5,420.00 | 5,390.00 | 5,400.00 | 11.6K |
| 10:45 | 5,390.00 | 5,410.00 | 5,310.00 | 5,340.00 | 46.9K |
| 10:50 | 5,340.00 | 5,400.00 | 5,330.00 | 5,400.00 | 27.8K |
| 10:55 | 5,390.00 | 5,460.00 | 5,380.00 | 5,450.00 | 54.2K |
| 11:00 | 5,440.00 | 5,480.00 | 5,380.00 | 5,390.00 | 49.0K |
| 11:05 | 5,390.00 | 5,430.00 | 5,390.00 | 5,420.00 | 10.2K |
| 11:10 | 5,410.00 | 5,430.00 | 5,370.00 | 5,370.00 | 15.0K |
| 11:15 | 5,380.00 | 5,410.00 | 5,360.00 | 5,390.00 | 22.0K |
| 11:20 | 5,390.00 | 5,390.00 | 5,360.00 | 5,380.00 | 11.5K |
| 11:25 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 12.1K |
| 11:30 | 5,420.00 | 5,420.00 | 5,380.00 | 5,400.00 | 25.8K |
| 11:35 | 5,390.00 | 5,410.00 | 5,380.00 | 5,390.00 | 2.4K |
| 11:40 | 5,390.00 | 5,400.00 | 5,380.00 | 5,390.00 | 7.2K |
| 11:45 | 5,390.00 | 5,400.00 | 5,330.00 | 5,335.00 | 29.4K |
| 11:50 | 5,340.00 | 5,340.00 | 5,300.00 | 5,310.00 | 34.9K |
| 11:55 | 5,300.00 | 5,310.00 | 5,280.00 | 5,280.00 | 18.2K |
| 12:00 | 5,280.00 | 5,320.00 | 5,280.00 | 5,320.00 | 11.9K |
| 12:05 | 5,320.00 | 5,360.00 | 5,310.00 | 5,360.00 | 17.8K |
| 12:10 | 5,360.00 | 5,400.00 | 5,350.00 | 5,380.00 | 23.8K |
| 12:15 | 5,380.00 | 5,400.00 | 5,350.00 | 5,360.00 | 7.4K |
| 12:20 | 5,360.00 | 5,420.00 | 5,360.00 | 5,400.00 | 16.9K |
| 12:25 | 5,380.00 | 5,420.00 | 5,350.00 | 5,390.00 | 7.4K |
| 12:30 | 5,390.00 | 5,400.00 | 5,320.00 | 5,320.00 | 6.6K |
| 12:35 | 5,310.00 | 5,370.00 | 5,290.00 | 5,290.00 | 13.5K |
| 12:40 | 5,300.00 | 5,310.00 | 5,270.00 | 5,270.00 | 22.6K |
| 12:45 | 5,270.00 | 5,320.00 | 5,270.00 | 5,320.00 | 23.5K |
| 12:50 | 5,310.00 | 5,310.00 | 5,300.00 | 5,310.00 | 5.1K |
| 12:55 | 5,310.00 | 5,310.00 | 5,280.00 | 5,290.00 | 9.9K |
| 13:00 | 5,290.00 | 5,290.00 | 5,220.00 | 5,270.00 | 54.5K |
| 13:05 | 5,270.00 | 5,310.00 | 5,270.00 | 5,310.00 | 19.3K |
| 13:10 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 19.7K |
| 13:15 | 5,310.00 | 5,320.00 | 5,270.00 | 5,310.00 | 19.7K |
| 13:20 | 5,300.00 | 5,300.00 | 5,250.00 | 5,260.00 | 14.9K |
| 13:25 | 5,260.00 | 5,260.00 | 5,210.00 | 5,230.00 | 13.7K |
| 13:30 | 5,240.00 | 5,250.00 | 5,190.00 | 5,190.00 | 15.5K |
| 13:35 | 5,200.00 | 5,235.00 | 5,190.00 | 5,220.00 | 9.6K |
| 13:40 | 5,230.00 | 5,250.00 | 5,210.00 | 5,220.00 | 8.0K |
| 13:45 | 5,200.00 | 5,240.00 | 5,200.00 | 5,220.00 | 4.9K |
| 13:50 | 5,240.00 | 5,240.00 | 5,190.00 | 5,190.00 | 8.7K |
| 13:55 | 5,190.00 | 5,210.00 | 5,170.00 | 5,200.00 | 16.6K |
| 14:00 | 5,200.00 | 5,230.00 | 5,200.00 | 5,220.00 | 12.9K |
| 14:05 | 5,210.00 | 5,220.00 | 5,170.00 | 5,180.00 | 17.1K |
| 14:10 | 5,200.00 | 5,240.00 | 5,180.00 | 5,240.00 | 18.1K |
| 14:15 | 5,240.00 | 5,250.00 | 5,220.00 | 5,230.00 | 6.6K |
| 14:20 | 5,230.00 | 5,230.00 | 5,150.00 | 5,170.00 | 21.4K |
| 14:25 | 5,160.00 | 5,180.00 | 5,160.00 | 5,170.00 | 5.9K |
| 14:30 | 5,160.00 | 5,200.00 | 5,160.00 | 5,190.00 | 12.2K |
| 14:35 | 5,180.00 | 5,190.00 | 5,150.00 | 5,190.00 | 19.9K |
| 14:40 | 5,180.00 | 5,210.00 | 5,170.00 | 5,200.00 | 9.3K |
| 14:45 | 5,200.00 | 5,230.00 | 5,190.00 | 5,210.00 | 11.8K |
| 14:50 | 5,210.00 | 5,230.00 | 5,210.00 | 5,210.00 | 8.2K |
| 14:55 | 5,200.00 | 5,200.00 | 5,160.00 | 5,180.00 | 15.2K |
| 15:00 | 5,180.00 | 5,200.00 | 5,160.00 | 5,180.00 | 14.4K |
| 15:05 | 5,180.00 | 5,200.00 | 5,170.00 | 5,180.00 | 10.9K |
| 15:10 | 5,190.00 | 5,200.00 | 5,170.00 | 5,200.00 | 10.2K |
| 15:15 | 5,190.00 | 5,280.00 | 5,180.00 | 5,280.00 | 68.0K |
| 15:25 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 70.8K |