4,575.00
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 | 5,160.00 | 5,180.00 | 5,050.00 | 5,130.00 | 62.5K |
| 09:05 | 5,150.00 | 5,150.00 | 5,020.00 | 5,070.00 | 46.8K |
| 09:10 | 5,070.00 | 5,070.00 | 5,010.00 | 5,050.00 | 15.7K |
| 09:15 | 5,050.00 | 5,070.00 | 4,990.00 | 5,000.00 | 40.6K |
| 09:20 | 4,980.00 | 5,040.00 | 4,980.00 | 5,000.00 | 17.4K |
| 09:25 | 5,000.00 | 5,010.00 | 4,990.00 | 5,000.00 | 9.4K |
| 09:30 | 5,010.00 | 5,050.00 | 5,010.00 | 5,030.00 | 5.5K |
| 09:35 | 5,030.00 | 5,030.00 | 5,020.00 | 5,030.00 | 1.1K |
| 09:40 | 5,030.00 | 5,070.00 | 5,020.00 | 5,060.00 | 5.9K |
| 09:45 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 3.3K |
| 09:50 | 5,070.00 | 5,070.00 | 5,020.00 | 5,030.00 | 7.2K |
| 09:55 | 5,030.00 | 5,030.00 | 4,990.00 | 5,010.00 | 20.5K |
| 10:00 | 5,020.00 | 5,020.00 | 4,990.00 | 4,990.00 | 5.9K |
| 10:05 | 4,990.00 | 4,990.00 | 4,950.00 | 4,970.00 | 35.7K |
| 10:10 | 4,970.00 | 4,985.00 | 4,970.00 | 4,985.00 | 3.9K |
| 10:15 | 4,985.00 | 4,985.00 | 4,960.00 | 4,960.00 | 8.4K |
| 10:20 | 4,960.00 | 4,965.00 | 4,950.00 | 4,960.00 | 21.3K |
| 10:25 | 4,960.00 | 4,965.00 | 4,950.00 | 4,960.00 | 6.5K |
| 10:30 | 4,965.00 | 4,965.00 | 4,950.00 | 4,950.00 | 5.6K |
| 10:35 | 4,955.00 | 4,955.00 | 4,900.00 | 4,905.00 | 41.3K |
| 10:40 | 4,910.00 | 4,910.00 | 4,885.00 | 4,890.00 | 26.6K |
| 10:45 | 4,895.00 | 4,900.00 | 4,870.00 | 4,870.00 | 19.5K |
| 10:50 | 4,865.00 | 4,930.00 | 4,850.00 | 4,910.00 | 34.4K |
| 10:55 | 4,910.00 | 4,950.00 | 4,910.00 | 4,920.00 | 11.2K |
| 11:00 | 4,920.00 | 4,920.00 | 4,875.00 | 4,895.00 | 9.2K |
| 11:05 | 4,890.00 | 4,890.00 | 4,865.00 | 4,865.00 | 11.1K |
| 11:10 | 4,865.00 | 4,865.00 | 4,850.00 | 4,865.00 | 16.3K |
| 11:15 | 4,865.00 | 4,870.00 | 4,865.00 | 4,870.00 | 3.8K |
| 11:20 | 4,880.00 | 4,885.00 | 4,855.00 | 4,855.00 | 6.7K |
| 11:25 | 4,855.00 | 4,865.00 | 4,850.00 | 4,855.00 | 7.4K |
| 11:30 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.8K |
| 12:30 | 4,855.00 | 4,880.00 | 4,855.00 | 4,865.00 | 16.5K |
| 12:35 | 4,870.00 | 4,885.00 | 4,865.00 | 4,880.00 | 6.2K |
| 12:40 | 4,890.00 | 4,890.00 | 4,880.00 | 4,890.00 | 5.0K |
| 12:45 | 4,890.00 | 4,890.00 | 4,880.00 | 4,880.00 | 1.8K |
| 12:50 | 4,880.00 | 4,885.00 | 4,880.00 | 4,885.00 | 0.9K |
| 12:55 | 4,885.00 | 4,940.00 | 4,885.00 | 4,940.00 | 11.8K |
| 13:00 | 4,940.00 | 4,945.00 | 4,910.00 | 4,925.00 | 6.2K |
| 13:05 | 4,925.00 | 4,965.00 | 4,925.00 | 4,960.00 | 9.4K |
| 13:10 | 4,965.00 | 4,965.00 | 4,940.00 | 4,940.00 | 3.7K |
| 13:15 | 4,940.00 | 4,940.00 | 4,915.00 | 4,925.00 | 6.5K |
| 13:20 | 4,925.00 | 4,930.00 | 4,920.00 | 4,930.00 | 1.3K |
| 13:25 | 4,935.00 | 4,945.00 | 4,935.00 | 4,945.00 | 1.7K |
| 13:30 | 4,950.00 | 4,955.00 | 4,950.00 | 4,950.00 | 2.5K |
| 13:35 | 4,950.00 | 4,955.00 | 4,950.00 | 4,950.00 | 0.5K |
| 13:40 | 4,950.00 | 4,950.00 | 4,935.00 | 4,945.00 | 2.9K |
| 13:45 | 4,940.00 | 4,940.00 | 4,920.00 | 4,920.00 | 2.8K |
| 13:50 | 4,920.00 | 4,920.00 | 4,910.00 | 4,915.00 | 1.4K |
| 13:55 | 4,910.00 | 4,920.00 | 4,900.00 | 4,900.00 | 7.2K |
| 14:00 | 4,900.00 | 4,905.00 | 4,890.00 | 4,905.00 | 2.5K |
| 14:05 | 4,905.00 | 4,910.00 | 4,905.00 | 4,910.00 | 0.6K |
| 14:10 | 4,920.00 | 4,930.00 | 4,920.00 | 4,930.00 | 2.4K |
| 14:15 | 4,930.00 | 4,950.00 | 4,930.00 | 4,940.00 | 5.1K |
| 14:20 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 1.0K |
| 14:25 | 4,940.00 | 4,955.00 | 4,940.00 | 4,945.00 | 2.8K |
| 14:30 | 4,945.00 | 4,950.00 | 4,945.00 | 4,945.00 | 3.2K |
| 14:35 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 0.4K |
| 14:40 | 4,940.00 | 4,945.00 | 4,940.00 | 4,945.00 | 1.8K |
| 14:45 | 4,935.00 | 4,935.00 | 4,910.00 | 4,910.00 | 2.7K |
| 14:50 | 4,915.00 | 4,915.00 | 4,895.00 | 4,895.00 | 3.4K |
| 14:55 | 4,890.00 | 4,895.00 | 4,880.00 | 4,880.00 | 4.8K |
| 15:00 | 4,885.00 | 4,885.00 | 4,870.00 | 4,880.00 | 5.7K |
| 15:05 | 4,880.00 | 4,880.00 | 4,860.00 | 4,865.00 | 5.8K |
| 15:10 | 4,870.00 | 4,895.00 | 4,870.00 | 4,875.00 | 7.4K |
| 15:15 | 4,880.00 | 4,880.00 | 4,860.00 | 4,870.00 | 8.3K |
| 15:20 | 4,875.00 | 4,875.00 | 4,850.00 | 4,855.00 | 17.9K |
| 15:30 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 15.8K |