1,575.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,990.00 | 5,990.00 | 5,920.00 | 5,920.00 | 0.3K |
| 09:01 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 0.3K |
| 09:02 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 0.3K |
| 09:03 | 5,910.00 | 5,920.00 | 5,890.00 | 5,890.00 | 0.3K |
| 09:04 | 5,890.00 | 5,890.00 | 5,800.00 | 5,800.00 | 0.2K |
| 09:05 | 5,830.00 | 5,830.00 | 5,800.00 | 5,800.00 | 0.3K |
| 09:06 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 0.4K |
| 09:07 | 5,740.00 | 5,780.00 | 5,740.00 | 5,780.00 | 0.0K |
| 09:08 | 5,790.00 | 5,790.00 | 5,750.00 | 5,750.00 | 0.9K |
| 09:09 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 0.6K |
| 09:10 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.2K |
| 09:11 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 09:12 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 09:14 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0.0K |
| 09:15 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 09:17 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 09:18 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 0.0K |
| 09:20 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.0K |
| 09:21 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 0.2K |
| 09:22 | 5,790.00 | 5,800.00 | 5,790.00 | 5,800.00 | 0.2K |
| 09:23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.1K |
| 09:25 | 5,800.00 | 5,810.00 | 5,800.00 | 5,810.00 | 0.3K |
| 09:28 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 2.1K |
| 09:30 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 09:31 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.0K |
| 09:35 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.3K |
| 09:36 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.5K |
| 09:37 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 09:38 | 5,890.00 | 5,910.00 | 5,890.00 | 5,910.00 | 0.7K |
| 09:39 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.1K |
| 09:40 | 5,920.00 | 5,950.00 | 5,920.00 | 5,950.00 | 0.3K |
| 09:41 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 0.1K |
| 09:42 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 09:43 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 09:44 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.3K |
| 09:46 | 5,930.00 | 5,930.00 | 5,910.00 | 5,910.00 | 0.4K |
| 09:52 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 09:56 | 5,910.00 | 5,930.00 | 5,910.00 | 5,930.00 | 1.0K |
| 09:57 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 10:00 | 5,930.00 | 5,940.00 | 5,930.00 | 5,940.00 | 0.7K |
| 10:04 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 10:08 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.3K |
| 10:10 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.2K |
| 10:11 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.2K |
| 10:12 | 5,930.00 | 5,940.00 | 5,930.00 | 5,940.00 | 1.5K |
| 10:13 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 10:19 | 5,940.00 | 5,950.00 | 5,940.00 | 5,950.00 | 0.2K |
| 10:20 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0.6K |
| 10:21 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.6K |
| 10:22 | 5,960.00 | 6,000.00 | 5,960.00 | 6,000.00 | 0.6K |
| 10:23 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.9K |
| 10:24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.4K |
| 10:25 | 6,000.00 | 6,050.00 | 6,000.00 | 6,050.00 | 1.1K |
| 10:26 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.3K |
| 10:27 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.6K |
| 10:29 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.6K |
| 10:30 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 0.5K |
| 10:31 | 6,060.00 | 6,060.00 | 6,050.00 | 6,050.00 | 0.3K |
| 10:32 | 6,050.00 | 6,080.00 | 6,050.00 | 6,080.00 | 1.3K |
| 10:33 | 6,080.00 | 6,080.00 | 6,050.00 | 6,070.00 | 2.5K |
| 10:34 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 10:36 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 10:37 | 6,050.00 | 6,060.00 | 6,050.00 | 6,060.00 | 0.6K |
| 10:38 | 6,060.00 | 6,070.00 | 6,060.00 | 6,070.00 | 0.1K |
| 10:40 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.1K |
| 10:42 | 6,080.00 | 6,110.00 | 6,080.00 | 6,110.00 | 2.5K |
| 10:43 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0.0K |
| 10:44 | 6,090.00 | 6,100.00 | 6,080.00 | 6,080.00 | 1.7K |
| 10:45 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0.0K |
| 10:46 | 6,130.00 | 6,150.00 | 6,120.00 | 6,150.00 | 2.6K |
| 10:47 | 6,150.00 | 6,150.00 | 6,140.00 | 6,140.00 | 4.9K |
| 10:48 | 6,150.00 | 6,150.00 | 6,090.00 | 6,090.00 | 3.0K |
| 10:49 | 6,080.00 | 6,100.00 | 6,080.00 | 6,100.00 | 0.1K |
| 10:50 | 6,100.00 | 6,100.00 | 6,070.00 | 6,070.00 | 0.4K |
| 10:51 | 6,050.00 | 6,080.00 | 6,050.00 | 6,080.00 | 0.7K |
| 10:52 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0K |
| 10:53 | 6,080.00 | 6,080.00 | 6,030.00 | 6,030.00 | 0.1K |
| 10:54 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0K |
| 10:55 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0K |
| 10:56 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.1K |
| 10:57 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0K |
| 10:58 | 6,070.00 | 6,080.00 | 6,070.00 | 6,080.00 | 0.0K |
| 10:59 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0K |
| 11:00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 11:01 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 11:02 | 6,060.00 | 6,060.00 | 6,050.00 | 6,050.00 | 0.0K |
| 11:06 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.3K |
| 11:09 | 6,060.00 | 6,060.00 | 6,050.00 | 6,050.00 | 0.1K |
| 11:10 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 11:13 | 6,050.00 | 6,050.00 | 6,020.00 | 6,020.00 | 4.6K |
| 11:14 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 1.1K |
| 11:17 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 1.1K |
| 11:21 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 11:25 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.2K |
| 11:26 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.1K |
| 11:32 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.3K |
| 11:33 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 11:34 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 11:37 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 0.1K |
| 11:38 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.2K |
| 11:40 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 11:42 | 6,050.00 | 6,050.00 | 6,040.00 | 6,040.00 | 0.0K |
| 11:51 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 11:53 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 11:54 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 11:55 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.1K |
| 11:57 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.3K |
| 12:00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.3K |
| 12:05 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0K |
| 12:07 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.0K |
| 12:09 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 0.1K |
| 12:11 | 6,060.00 | 6,060.00 | 6,050.00 | 6,050.00 | 0.9K |
| 12:19 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.8K |
| 12:25 | 6,040.00 | 6,040.00 | 6,030.00 | 6,030.00 | 1.8K |
| 12:27 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 12:29 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 12:30 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.1K |
| 12:40 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:43 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:46 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.7K |
| 12:47 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:50 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 12:53 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.1K |
| 12:55 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 13:01 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.5K |
| 13:02 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 13:05 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 13:06 | 6,010.00 | 6,010.00 | 5,980.00 | 5,980.00 | 4.6K |
| 13:11 | 5,980.00 | 5,980.00 | 5,860.00 | 5,860.00 | 0.8K |
| 13:12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 13:14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 13:16 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.0K |
| 13:18 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 13:19 | 5,980.00 | 5,980.00 | 5,900.00 | 5,900.00 | 1.0K |
| 13:21 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.5K |
| 13:22 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 0.0K |
| 13:23 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 13:24 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2.0K |
| 13:29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2.0K |
| 13:31 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 13:32 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 13:35 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 13:36 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 13:40 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 13:42 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 0.6K |
| 13:44 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:46 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:52 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0.0K |
| 13:55 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 14:11 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.0K |
| 14:20 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 14:22 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 14:23 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 1.0K |
| 14:24 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1.5K |
| 14:39 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.2K |
| 14:41 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.3K |
| 14:43 | 5,900.00 | 5,910.00 | 5,890.00 | 5,910.00 | 0.8K |
| 14:47 | 5,910.00 | 5,910.00 | 5,890.00 | 5,890.00 | 0.6K |
| 14:49 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.0K |
| 14:51 | 5,890.00 | 5,890.00 | 5,880.00 | 5,880.00 | 0.2K |
| 14:55 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.4K |
| 14:56 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 14:57 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.1K |
| 14:58 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 15:06 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.2K |
| 15:07 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 15:08 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.0K |
| 15:10 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0.7K |
| 15:11 | 5,870.00 | 5,870.00 | 5,860.00 | 5,860.00 | 0.3K |
| 15:16 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.1K |
| 15:17 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.0K |
| 15:19 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 0.2K |
| 15:30 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 3.3K |
| 15:49 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.0K |