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 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.8K |
| 09:01 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 09:02 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 0.1K |
| 09:03 | 5,380.00 | 5,380.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:04 | 5,320.00 | 5,320.00 | 5,210.00 | 5,210.00 | 2.5K |
| 09:05 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:06 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 09:07 | 5,260.00 | 5,260.00 | 5,230.00 | 5,230.00 | 0.2K |
| 09:08 | 5,230.00 | 5,240.00 | 5,230.00 | 5,240.00 | 0.1K |
| 09:09 | 5,230.00 | 5,260.00 | 5,230.00 | 5,260.00 | 0.6K |
| 09:10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.7K |
| 09:12 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:13 | 5,340.00 | 5,340.00 | 5,300.00 | 5,340.00 | 0.6K |
| 09:14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:15 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:17 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 0.7K |
| 09:18 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 0.4K |
| 09:19 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.5K |
| 09:20 | 5,280.00 | 5,280.00 | 5,240.00 | 5,280.00 | 0.4K |
| 09:24 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.3K |
| 09:25 | 5,230.00 | 5,230.00 | 5,210.00 | 5,210.00 | 0.7K |
| 09:26 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 09:27 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 09:30 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 09:31 | 5,210.00 | 5,230.00 | 5,200.00 | 5,230.00 | 0.2K |
| 09:32 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 0.4K |
| 09:33 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.6K |
| 09:34 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 09:36 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 09:37 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 09:41 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 09:42 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 09:43 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 0.3K |
| 09:44 | 5,210.00 | 5,210.00 | 5,190.00 | 5,190.00 | 1.4K |
| 09:45 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:46 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:47 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.1K |
| 09:48 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 09:49 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 09:50 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 1.4K |
| 09:52 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 09:53 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 09:57 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 09:59 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 10:00 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 0.0K |
| 10:02 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 10:03 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:04 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 10:06 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 10:08 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.8K |
| 10:18 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.8K |
| 10:20 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:24 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:27 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 10:29 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 10:30 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 10:31 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 10:36 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 10:38 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.9K |
| 10:42 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.0K |
| 10:45 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.3K |
| 10:47 | 5,230.00 | 5,250.00 | 5,230.00 | 5,250.00 | 1.0K |
| 10:48 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:51 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.5K |
| 10:52 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:53 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:54 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 10:57 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 10:58 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.7K |
| 10:59 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 11:00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.3K |
| 11:04 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 11:06 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 11:07 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 11:08 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 11:11 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 11:12 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 11:13 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 0.1K |
| 11:15 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 11:18 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 11:24 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 11:27 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.2K |
| 11:40 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.1K |
| 11:41 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 11:43 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.4K |
| 11:45 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.0K |
| 11:48 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 1.0K |
| 11:49 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:54 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:59 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 12:00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 12:02 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 12:04 | 5,210.00 | 5,210.00 | 5,200.00 | 5,210.00 | 0.3K |
| 12:05 | 5,200.00 | 5,210.00 | 5,200.00 | 5,210.00 | 0.0K |
| 12:06 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 12:09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 12:10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 12:12 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.4K |
| 12:16 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 12:17 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 12:19 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.3K |
| 12:20 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 12:22 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 0.1K |
| 12:23 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 12:24 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 12:25 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 12:34 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 12:42 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.4K |
| 12:43 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 12:46 | 5,240.00 | 5,240.00 | 5,230.00 | 5,230.00 | 0.6K |
| 12:48 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 0.1K |
| 12:53 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 12:58 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 13:01 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 13:02 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:06 | 5,240.00 | 5,240.00 | 5,220.00 | 5,220.00 | 0.5K |
| 13:07 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 13:09 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 13:11 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 13:12 | 5,210.00 | 5,220.00 | 5,200.00 | 5,220.00 | 0.5K |
| 13:13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 13:14 | 5,200.00 | 5,200.00 | 5,180.00 | 5,180.00 | 5.4K |
| 13:15 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.8K |
| 13:16 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.5K |
| 13:20 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 0.2K |
| 13:22 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 13:23 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.2K |
| 13:26 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 13:27 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 1.6K |
| 13:28 | 5,180.00 | 5,180.00 | 5,170.00 | 5,170.00 | 1.8K |
| 13:29 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 13:30 | 5,170.00 | 5,170.00 | 5,150.00 | 5,150.00 | 1.5K |
| 13:31 | 5,150.00 | 5,170.00 | 5,150.00 | 5,170.00 | 0.4K |
| 13:33 | 5,180.00 | 5,190.00 | 5,180.00 | 5,190.00 | 0.2K |
| 13:36 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 0.7K |
| 13:37 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.4K |
| 13:38 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:39 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:45 | 5,170.00 | 5,170.00 | 5,140.00 | 5,150.00 | 2.1K |
| 13:46 | 5,150.00 | 5,150.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:47 | 5,140.00 | 5,250.00 | 5,140.00 | 5,250.00 | 0.2K |
| 13:48 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 13:49 | 5,180.00 | 5,190.00 | 5,170.00 | 5,170.00 | 0.0K |
| 13:50 | 5,170.00 | 5,220.00 | 5,170.00 | 5,170.00 | 0.2K |
| 13:51 | 5,170.00 | 5,220.00 | 5,170.00 | 5,220.00 | 0.1K |
| 13:52 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:53 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:54 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:55 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 13:56 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.5K |
| 13:57 | 5,170.00 | 5,170.00 | 5,150.00 | 5,150.00 | 0.6K |
| 13:58 | 5,170.00 | 5,170.00 | 5,140.00 | 5,140.00 | 0.2K |
| 13:59 | 5,170.00 | 5,170.00 | 5,140.00 | 5,140.00 | 0.0K |
| 14:03 | 5,150.00 | 5,160.00 | 5,140.00 | 5,140.00 | 0.2K |
| 14:04 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.4K |
| 14:05 | 5,140.00 | 5,210.00 | 5,140.00 | 5,210.00 | 0.6K |
| 14:11 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.4K |
| 14:12 | 5,140.00 | 5,140.00 | 5,120.00 | 5,120.00 | 5.4K |
| 14:13 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.6K |
| 14:14 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 14:15 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 0.4K |
| 14:16 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 1.8K |
| 14:17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 14:20 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.5K |
| 14:21 | 5,090.00 | 5,090.00 | 5,060.00 | 5,080.00 | 0.2K |
| 14:24 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.3K |
| 14:25 | 5,030.00 | 5,040.00 | 5,020.00 | 5,040.00 | 3.7K |
| 14:26 | 5,050.00 | 5,080.00 | 5,030.00 | 5,070.00 | 1.3K |
| 14:27 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 14:28 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:29 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:30 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 2.4K |
| 14:32 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 1.0K |
| 14:33 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.8K |
| 14:34 | 5,070.00 | 5,070.00 | 5,020.00 | 5,020.00 | 1.7K |
| 14:35 | 5,020.00 | 5,020.00 | 5,000.00 | 5,000.00 | 1.1K |
| 14:36 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 0.3K |
| 14:37 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 14:38 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.8K |
| 14:39 | 5,030.00 | 5,070.00 | 5,030.00 | 5,040.00 | 0.9K |
| 14:40 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 2.1K |
| 14:41 | 4,990.00 | 4,990.00 | 4,970.00 | 4,990.00 | 1.4K |
| 14:42 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.8K |
| 14:43 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 2.7K |
| 14:44 | 5,000.00 | 5,020.00 | 4,985.00 | 4,985.00 | 2.4K |
| 14:45 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2.8K |
| 14:46 | 5,020.00 | 5,030.00 | 5,020.00 | 5,030.00 | 0.3K |
| 14:47 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 0.5K |
| 14:48 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 3.4K |
| 14:49 | 5,020.00 | 5,040.00 | 4,970.00 | 4,970.00 | 0.2K |
| 14:50 | 4,980.00 | 4,990.00 | 4,980.00 | 4,990.00 | 0.4K |
| 14:52 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 0.2K |
| 14:53 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 0.5K |
| 14:54 | 4,990.00 | 4,990.00 | 4,955.00 | 4,955.00 | 8.8K |
| 14:55 | 4,945.00 | 4,955.00 | 4,915.00 | 4,915.00 | 1.8K |
| 14:57 | 4,895.00 | 4,910.00 | 4,895.00 | 4,910.00 | 0.8K |
| 14:58 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.0K |
| 14:59 | 4,900.00 | 4,900.00 | 4,805.00 | 4,805.00 | 3.9K |
| 15:00 | 4,825.00 | 4,835.00 | 4,760.00 | 4,780.00 | 2.1K |
| 15:01 | 4,760.00 | 4,805.00 | 4,750.00 | 4,780.00 | 9.0K |
| 15:02 | 4,795.00 | 4,900.00 | 4,795.00 | 4,840.00 | 5.2K |
| 15:03 | 4,840.00 | 4,845.00 | 4,840.00 | 4,845.00 | 0.6K |
| 15:04 | 4,845.00 | 4,845.00 | 4,810.00 | 4,810.00 | 0.7K |
| 15:05 | 4,860.00 | 4,860.00 | 4,855.00 | 4,855.00 | 0.1K |
| 15:06 | 4,855.00 | 4,875.00 | 4,855.00 | 4,875.00 | 2.9K |
| 15:07 | 4,875.00 | 4,895.00 | 4,870.00 | 4,875.00 | 0.6K |
| 15:08 | 4,875.00 | 4,875.00 | 4,860.00 | 4,860.00 | 2.2K |
| 15:09 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 0.6K |
| 15:10 | 4,865.00 | 4,915.00 | 4,865.00 | 4,915.00 | 3.2K |
| 15:11 | 4,915.00 | 4,915.00 | 4,860.00 | 4,860.00 | 2.4K |
| 15:12 | 4,885.00 | 4,885.00 | 4,835.00 | 4,885.00 | 1.2K |
| 15:13 | 4,885.00 | 4,885.00 | 4,835.00 | 4,875.00 | 2.9K |
| 15:14 | 4,885.00 | 4,910.00 | 4,810.00 | 4,810.00 | 6.0K |
| 15:15 | 4,855.00 | 4,915.00 | 4,735.00 | 4,735.00 | 6.0K |
| 15:16 | 4,845.00 | 4,845.00 | 4,700.00 | 4,700.00 | 8.1K |
| 15:17 | 4,735.00 | 4,845.00 | 4,735.00 | 4,760.00 | 4.7K |
| 15:18 | 4,710.00 | 5,040.00 | 4,700.00 | 5,040.00 | 12.2K |
| 15:19 | 5,000.00 | 5,000.00 | 4,765.00 | 5,000.00 | 1.7K |
| 15:30 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1.0K |
| 15:49 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.0K |