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 | 5,690.00 | 5,750.00 | 5,500.00 | 5,600.00 | 10.5K |
| 09:01 | 5,530.00 | 5,620.00 | 5,530.00 | 5,620.00 | 1.9K |
| 09:02 | 5,620.00 | 5,700.00 | 5,620.00 | 5,700.00 | 2.1K |
| 09:03 | 5,670.00 | 5,670.00 | 5,620.00 | 5,640.00 | 4.4K |
| 09:04 | 5,670.00 | 5,690.00 | 5,550.00 | 5,560.00 | 1.4K |
| 09:05 | 5,560.00 | 5,590.00 | 5,560.00 | 5,590.00 | 0.1K |
| 09:06 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.9K |
| 09:07 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 0.7K |
| 09:08 | 5,560.00 | 5,570.00 | 5,560.00 | 5,560.00 | 0.4K |
| 09:09 | 5,550.00 | 5,550.00 | 5,460.00 | 5,460.00 | 3.9K |
| 09:10 | 5,460.00 | 5,460.00 | 5,420.00 | 5,420.00 | 0.8K |
| 09:11 | 5,420.00 | 5,460.00 | 5,420.00 | 5,430.00 | 4.2K |
| 09:12 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 09:13 | 5,440.00 | 5,440.00 | 5,430.00 | 5,430.00 | 1.1K |
| 09:14 | 5,430.00 | 5,430.00 | 5,300.00 | 5,300.00 | 2.3K |
| 09:15 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 09:16 | 5,290.00 | 5,340.00 | 5,270.00 | 5,270.00 | 0.5K |
| 09:17 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.7K |
| 09:18 | 5,250.00 | 5,270.00 | 5,240.00 | 5,270.00 | 0.2K |
| 09:19 | 5,240.00 | 5,280.00 | 5,240.00 | 5,280.00 | 1.1K |
| 09:21 | 5,280.00 | 5,280.00 | 5,200.00 | 5,200.00 | 1.4K |
| 09:22 | 5,200.00 | 5,200.00 | 5,140.00 | 5,150.00 | 2.1K |
| 09:23 | 5,220.00 | 5,280.00 | 5,220.00 | 5,280.00 | 1.9K |
| 09:24 | 5,280.00 | 5,280.00 | 5,270.00 | 5,280.00 | 0.7K |
| 09:25 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 09:26 | 5,270.00 | 5,270.00 | 5,260.00 | 5,260.00 | 0.3K |
| 09:27 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 09:28 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 09:29 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 0.1K |
| 09:30 | 5,320.00 | 5,350.00 | 5,320.00 | 5,350.00 | 0.1K |
| 09:31 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 09:33 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.5K |
| 09:34 | 5,400.00 | 5,400.00 | 5,380.00 | 5,400.00 | 0.1K |
| 09:35 | 5,390.00 | 5,390.00 | 5,360.00 | 5,360.00 | 0.4K |
| 09:38 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 09:39 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:40 | 5,350.00 | 5,350.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:41 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 0.1K |
| 09:42 | 5,310.00 | 5,310.00 | 5,290.00 | 5,290.00 | 0.4K |
| 09:43 | 5,330.00 | 5,330.00 | 5,290.00 | 5,290.00 | 0.4K |
| 09:44 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 09:49 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 09:50 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 0.2K |
| 09:52 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 09:54 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 09:57 | 5,340.00 | 5,350.00 | 5,340.00 | 5,350.00 | 1.5K |
| 09:58 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.2K |
| 09:59 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 10:05 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 10:10 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 10:13 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:15 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.0K |
| 10:17 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:18 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:19 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:22 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:23 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:24 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 10:27 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 10:30 | 5,300.00 | 5,300.00 | 5,290.00 | 5,300.00 | 0.5K |
| 10:31 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 1.3K |
| 10:32 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 0.3K |
| 10:34 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 10:36 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 0.1K |
| 10:37 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.4K |
| 10:39 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 10:40 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.8K |
| 10:41 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 10:43 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 10:45 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 10:48 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 10:50 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 10:51 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 10:53 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 10:54 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 10:55 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:06 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:07 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:09 | 5,290.00 | 5,340.00 | 5,290.00 | 5,340.00 | 0.5K |
| 11:14 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 11:15 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:16 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:17 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 11:19 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 11:20 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 11:34 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 11:36 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:37 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:39 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 11:40 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.4K |
| 11:48 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:50 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.0K |
| 11:53 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 12:12 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 4.5K |
| 12:13 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.1K |
| 12:14 | 5,470.00 | 5,500.00 | 5,470.00 | 5,500.00 | 2.4K |
| 12:15 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 12:16 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 0.0K |
| 12:17 | 5,420.00 | 5,450.00 | 5,420.00 | 5,450.00 | 0.0K |
| 12:20 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 12:25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 12:26 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.0K |
| 12:29 | 5,380.00 | 5,380.00 | 5,370.00 | 5,370.00 | 0.1K |
| 12:30 | 5,350.00 | 5,350.00 | 5,320.00 | 5,320.00 | 0.2K |
| 12:32 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 12:37 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 0.0K |
| 12:44 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:45 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 12:46 | 5,310.00 | 5,320.00 | 5,310.00 | 5,310.00 | 0.1K |
| 12:52 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 12:55 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 12:58 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1.5K |
| 13:00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 13:01 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 13:02 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 13:03 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 13:06 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 13:12 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 13:17 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 13:19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 13:27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 13:55 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 13:59 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 14:02 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 14:03 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.4K |
| 14:05 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 14:18 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.1K |
| 14:20 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 14:28 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 14:30 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.0K |
| 14:31 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 14:34 | 5,340.00 | 5,350.00 | 5,340.00 | 5,350.00 | 0.4K |
| 14:38 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.0K |
| 14:39 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:40 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 14:45 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:49 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 14:58 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 14:59 | 5,330.00 | 5,330.00 | 5,320.00 | 5,320.00 | 0.0K |
| 15:02 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 15:03 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 15:04 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 15:05 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 0.0K |
| 15:06 | 5,310.00 | 5,330.00 | 5,310.00 | 5,310.00 | 0.1K |
| 15:08 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 15:10 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 15:11 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.8K |
| 15:12 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 15:14 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 15:15 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 15:17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.2K |
| 15:18 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 1.8K |
| 15:30 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 2.2K |
| 15:49 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |