5,880.00
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 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1.2K |
| 09:01 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 09:02 | 5,940.00 | 5,950.00 | 5,940.00 | 5,940.00 | 0.1K |
| 09:03 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 09:05 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.2K |
| 09:06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 09:07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 09:10 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 1.9K |
| 09:11 | 5,890.00 | 5,890.00 | 5,880.00 | 5,880.00 | 0.2K |
| 09:12 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 09:13 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 09:14 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 09:15 | 5,870.00 | 5,870.00 | 5,840.00 | 5,850.00 | 0.8K |
| 09:18 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 0.4K |
| 09:19 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.2K |
| 09:20 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.0K |
| 09:22 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.2K |
| 09:25 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.2K |
| 09:27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:28 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 09:30 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 09:32 | 5,940.00 | 5,950.00 | 5,940.00 | 5,950.00 | 0.0K |
| 09:33 | 5,950.00 | 5,950.00 | 5,940.00 | 5,940.00 | 0.0K |
| 09:34 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5.0K |
| 09:36 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 1.7K |
| 09:37 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.1K |
| 09:45 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 0.4K |
| 09:46 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 09:50 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 09:51 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 09:52 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 09:54 | 5,950.00 | 5,950.00 | 5,910.00 | 5,910.00 | 0.1K |
| 09:55 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 09:58 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 10:00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 10:02 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 10:03 | 5,910.00 | 5,940.00 | 5,910.00 | 5,940.00 | 0.0K |
| 10:04 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 10:07 | 5,920.00 | 5,925.00 | 5,920.00 | 5,925.00 | 0.0K |
| 10:08 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.1K |
| 10:11 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 10:12 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 10:15 | 5,920.00 | 5,940.00 | 5,920.00 | 5,940.00 | 0.3K |
| 10:16 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.4K |
| 10:19 | 5,990.00 | 5,990.00 | 5,970.00 | 5,970.00 | 0.2K |
| 10:20 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:30 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:34 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 0.1K |
| 10:35 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 10:37 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 10:38 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 10:42 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 10:43 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 10:44 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 10:45 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 10:46 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 10:51 | 5,985.00 | 5,985.00 | 5,970.00 | 5,970.00 | 0.1K |
| 10:53 | 6,000.00 | 6,000.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:54 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 10:55 | 5,985.00 | 5,985.00 | 5,970.00 | 5,970.00 | 0.0K |
| 10:56 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.1K |
| 11:02 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 11:03 | 6,000.00 | 6,030.00 | 6,000.00 | 6,030.00 | 0.3K |
| 11:04 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 11:08 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 11:09 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 11:10 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.0K |
| 11:11 | 5,980.00 | 6,030.00 | 5,980.00 | 6,030.00 | 0.0K |
| 11:15 | 5,980.00 | 6,030.00 | 5,980.00 | 6,030.00 | 0.0K |
| 11:16 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 11:17 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 11:20 | 5,980.00 | 6,000.00 | 5,970.00 | 5,980.00 | 0.1K |
| 11:21 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 11:22 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 11:23 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 11:25 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 11:27 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.0K |
| 11:29 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 0.0K |
| 11:30 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 11:31 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |
| 11:32 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 11:34 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 11:36 | 5,940.00 | 5,990.00 | 5,940.00 | 5,990.00 | 0.0K |
| 11:40 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 11:43 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 11:44 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 11:45 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 11:46 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.2K |
| 11:47 | 5,930.00 | 5,930.00 | 5,920.00 | 5,920.00 | 0.4K |
| 11:48 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 11:50 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 1.0K |
| 11:51 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 11:52 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 4.0K |
| 11:54 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 11:57 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 11:58 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 11:59 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 12:00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 12:03 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.2K |
| 12:04 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.4K |
| 12:07 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 12:17 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 12:19 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 12:20 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 12:24 | 5,940.00 | 5,940.00 | 5,930.00 | 5,930.00 | 1.1K |
| 12:28 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 12:33 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 12:35 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 12:36 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.8K |
| 12:37 | 5,930.00 | 5,930.00 | 5,920.00 | 5,920.00 | 0.3K |
| 12:38 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.3K |
| 12:39 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 12:41 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 0.3K |
| 12:42 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2.7K |
| 12:51 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 12:55 | 5,940.00 | 5,990.00 | 5,940.00 | 5,990.00 | 0.1K |
| 12:56 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 12:57 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 13:07 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 13:11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 13:17 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 13:18 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 13:27 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 0.3K |
| 13:28 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.7K |
| 13:32 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 13:34 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 13:37 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 13:41 | 5,920.00 | 5,930.00 | 5,920.00 | 5,930.00 | 0.0K |
| 13:42 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:44 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 13:46 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 13:47 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:49 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 1.3K |
| 13:54 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 13:55 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 13:59 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:08 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:09 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 14:12 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 14:17 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 14:27 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 14:34 | 5,920.00 | 5,920.00 | 5,900.00 | 5,900.00 | 1.7K |
| 14:35 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.3K |
| 14:36 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 14:40 | 5,900.00 | 5,900.00 | 5,880.00 | 5,890.00 | 0.4K |
| 14:44 | 5,930.00 | 5,960.00 | 5,930.00 | 5,960.00 | 0.2K |
| 14:46 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 14:47 | 5,890.00 | 5,890.00 | 5,860.00 | 5,860.00 | 0.8K |
| 14:48 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 14:49 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 14:55 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:56 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 14:59 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 15:02 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 15:04 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 15:05 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 15:12 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 15:16 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 0.2K |
| 15:18 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 15:29 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.6K |