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 | 5,305.00 | 5,310.00 | 5,295.00 | 5,305.00 | 9.9K |
| 09:05 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 17.6K |
| 09:10 | 5,305.00 | 5,305.00 | 5,300.00 | 5,305.00 | 4.3K |
| 09:15 | 5,310.00 | 5,320.00 | 5,310.00 | 5,320.00 | 1.1K |
| 09:20 | 5,320.00 | 5,325.00 | 5,315.00 | 5,320.00 | 3.6K |
| 09:25 | 5,315.00 | 5,315.00 | 5,310.00 | 5,315.00 | 7.3K |
| 09:30 | 5,315.00 | 5,315.00 | 5,300.00 | 5,305.00 | 14.5K |
| 09:35 | 5,305.00 | 5,305.00 | 5,290.00 | 5,295.00 | 64.8K |
| 09:40 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 5.6K |
| 09:45 | 5,295.00 | 5,300.00 | 5,285.00 | 5,295.00 | 27.9K |
| 09:50 | 5,290.00 | 5,295.00 | 5,290.00 | 5,290.00 | 10.3K |
| 09:55 | 5,290.00 | 5,290.00 | 5,285.00 | 5,290.00 | 31.9K |
| 10:00 | 5,295.00 | 5,295.00 | 5,290.00 | 5,295.00 | 7.4K |
| 10:05 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 10:10 | 5,305.00 | 5,305.00 | 5,300.00 | 5,305.00 | 0.1K |
| 10:15 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 4.4K |
| 10:20 | 5,305.00 | 5,305.00 | 5,300.00 | 5,300.00 | 2.4K |
| 10:25 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 1.3K |
| 10:30 | 5,305.00 | 5,315.00 | 5,305.00 | 5,305.00 | 4.5K |
| 10:35 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 2.0K |
| 10:45 | 5,305.00 | 5,305.00 | 5,295.00 | 5,295.00 | 24.2K |
| 10:50 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 26.3K |
| 10:55 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.1K |
| 11:00 | 5,295.00 | 5,295.00 | 5,290.00 | 5,290.00 | 45.3K |
| 11:05 | 5,290.00 | 5,290.00 | 5,285.00 | 5,285.00 | 1.9K |
| 11:10 | 5,295.00 | 5,300.00 | 5,295.00 | 5,300.00 | 1.3K |
| 11:15 | 5,300.00 | 5,300.00 | 5,290.00 | 5,300.00 | 6.9K |
| 11:20 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.9K |
| 11:25 | 5,295.00 | 5,305.00 | 5,295.00 | 5,305.00 | 1.6K |
| 11:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.1K |
| 11:40 | 5,300.00 | 5,305.00 | 5,295.00 | 5,295.00 | 9.1K |
| 11:45 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 11:50 | 5,295.00 | 5,295.00 | 5,285.00 | 5,285.00 | 17.2K |
| 11:55 | 5,285.00 | 5,285.00 | 5,275.00 | 5,275.00 | 65.4K |
| 12:00 | 5,280.00 | 5,280.00 | 5,275.00 | 5,275.00 | 7.9K |
| 12:05 | 5,270.00 | 5,285.00 | 5,270.00 | 5,285.00 | 9.3K |
| 12:10 | 5,280.00 | 5,280.00 | 5,275.00 | 5,275.00 | 6.6K |
| 12:15 | 5,270.00 | 5,275.00 | 5,265.00 | 5,272.00 | 5.8K |
| 12:20 | 5,270.00 | 5,275.00 | 5,270.00 | 5,275.00 | 0.4K |
| 12:25 | 5,270.00 | 5,270.00 | 5,265.00 | 5,270.00 | 3.6K |
| 12:30 | 5,270.00 | 5,275.00 | 5,270.00 | 5,270.00 | 10.4K |
| 12:35 | 5,270.00 | 5,270.00 | 5,265.00 | 5,265.00 | 35.4K |
| 12:40 | 5,260.00 | 5,260.00 | 5,255.00 | 5,255.00 | 43.2K |
| 12:45 | 5,255.00 | 5,255.00 | 5,245.00 | 5,250.00 | 18.6K |
| 12:50 | 5,250.00 | 5,255.00 | 5,250.00 | 5,250.00 | 4.0K |
| 12:55 | 5,250.00 | 5,255.00 | 5,240.00 | 5,240.00 | 36.8K |
| 13:00 | 5,245.00 | 5,245.00 | 5,240.00 | 5,240.00 | 30.0K |
| 13:05 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.7K |
| 13:10 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 1.3K |
| 13:15 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 2.1K |
| 13:20 | 5,245.00 | 5,250.00 | 5,245.00 | 5,245.00 | 3.6K |
| 13:25 | 5,245.00 | 5,250.00 | 5,245.00 | 5,250.00 | 33.4K |
| 13:30 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5.5K |
| 13:35 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.3K |
| 13:40 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2.0K |
| 13:45 | 5,245.00 | 5,245.00 | 5,240.00 | 5,240.00 | 51.4K |
| 13:50 | 5,240.00 | 5,245.00 | 5,240.00 | 5,240.00 | 4.4K |
| 13:55 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.1K |
| 14:05 | 5,260.00 | 5,260.00 | 5,255.00 | 5,260.00 | 24.9K |
| 14:10 | 5,260.00 | 5,270.00 | 5,255.00 | 5,265.00 | 1.2K |
| 14:20 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.2K |
| 14:25 | 5,265.00 | 5,270.00 | 5,265.00 | 5,270.00 | 0.6K |
| 14:30 | 5,265.00 | 5,265.00 | 5,260.00 | 5,260.00 | 2.8K |
| 14:35 | 5,260.00 | 5,270.00 | 5,260.00 | 5,270.00 | 1.5K |
| 14:40 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 3.9K |
| 14:45 | 5,265.00 | 5,265.00 | 5,265.00 | 5,265.00 | 4.6K |
| 14:50 | 5,260.00 | 5,260.00 | 5,255.00 | 5,255.00 | 9.3K |
| 14:55 | 5,255.00 | 5,255.00 | 5,250.00 | 5,255.00 | 0.1K |
| 15:00 | 5,265.00 | 5,265.00 | 5,260.00 | 5,260.00 | 0.1K |
| 15:05 | 5,255.00 | 5,255.00 | 5,235.00 | 5,235.00 | 13.2K |
| 15:10 | 5,240.00 | 5,240.00 | 5,230.00 | 5,232.00 | 40.4K |
| 15:15 | 5,230.00 | 5,240.00 | 5,220.00 | 5,240.00 | 14.2K |
| 15:25 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 28.2K |