4,580.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,970.00 | 5,035.00 | 4,950.00 | 5,030.00 | 732.2K |
| 09:05 | 5,030.00 | 5,070.00 | 5,030.00 | 5,030.00 | 11.6K |
| 09:10 | 5,035.00 | 5,035.00 | 4,995.00 | 5,000.00 | 68.6K |
| 09:15 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 16.5K |
| 09:20 | 4,990.00 | 5,000.00 | 4,975.00 | 4,975.00 | 31.4K |
| 09:25 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 14.9K |
| 09:30 | 4,985.00 | 5,005.00 | 4,985.00 | 4,995.00 | 10.6K |
| 09:35 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 38.1K |
| 09:40 | 4,980.00 | 4,980.00 | 4,970.00 | 4,980.00 | 15.6K |
| 09:45 | 4,970.00 | 4,970.00 | 4,965.00 | 4,965.00 | 0.0K |
| 09:50 | 4,965.00 | 4,990.00 | 4,965.00 | 4,985.00 | 58.1K |
| 09:55 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.5K |
| 10:00 | 4,980.00 | 5,005.00 | 4,980.00 | 4,995.00 | 28.4K |
| 10:05 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 0.0K |
| 10:10 | 5,005.00 | 5,025.00 | 5,005.00 | 5,020.00 | 2.4K |
| 10:15 | 5,015.00 | 5,040.00 | 5,015.00 | 5,025.00 | 7.3K |
| 10:20 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 31.0K |
| 10:25 | 5,000.00 | 5,000.00 | 4,985.00 | 4,985.00 | 10.7K |
| 10:30 | 4,985.00 | 4,985.00 | 4,980.00 | 4,980.00 | 0.4K |
| 10:35 | 4,975.00 | 4,975.00 | 4,970.00 | 4,975.00 | 50.1K |
| 10:40 | 4,990.00 | 4,990.00 | 4,985.00 | 4,985.00 | 117.3K |
| 10:45 | 4,995.00 | 5,000.00 | 4,995.00 | 5,000.00 | 136.6K |
| 10:50 | 5,000.00 | 5,020.00 | 5,000.00 | 5,015.00 | 4.0K |
| 10:55 | 5,020.00 | 5,040.00 | 5,020.00 | 5,035.00 | 62.5K |
| 11:00 | 5,035.00 | 5,035.00 | 5,010.00 | 5,010.00 | 20.1K |
| 11:05 | 5,005.00 | 5,020.00 | 5,005.00 | 5,010.00 | 29.7K |
| 11:10 | 5,005.00 | 5,005.00 | 4,995.00 | 4,995.00 | 8.4K |
| 11:15 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 14.2K |
| 11:20 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 14.0K |
| 11:25 | 5,000.00 | 5,010.00 | 5,000.00 | 5,010.00 | 9.6K |
| 11:30 | 5,005.00 | 5,005.00 | 5,005.00 | 5,005.00 | 0.5K |
| 11:35 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 11:40 | 5,010.00 | 5,015.00 | 5,010.00 | 5,015.00 | 0.3K |
| 11:45 | 5,020.00 | 5,020.00 | 5,015.00 | 5,015.00 | 40.0K |
| 11:50 | 5,015.00 | 5,015.00 | 5,005.00 | 5,005.00 | 0.1K |
| 11:55 | 5,000.00 | 5,020.00 | 5,000.00 | 5,020.00 | 0.0K |
| 12:00 | 5,035.00 | 5,045.00 | 5,035.00 | 5,045.00 | 10.2K |
| 12:05 | 5,045.00 | 5,050.00 | 5,045.00 | 5,045.00 | 96.4K |
| 12:10 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 202.0K |
| 12:15 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 12:20 | 5,045.00 | 5,045.00 | 5,040.00 | 5,040.00 | 4.6K |
| 12:25 | 5,045.00 | 5,060.00 | 5,045.00 | 5,060.00 | 2.2K |
| 12:30 | 5,050.00 | 5,055.00 | 5,050.00 | 5,050.00 | 200.7K |
| 12:35 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 12:40 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 12:45 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 10.2K |
| 12:55 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 101.0K |
| 13:00 | 5,055.00 | 5,075.00 | 5,055.00 | 5,075.00 | 126.2K |
| 13:05 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 204.1K |
| 13:10 | 5,060.00 | 5,065.00 | 5,060.00 | 5,065.00 | 0.0K |
| 13:15 | 5,070.00 | 5,070.00 | 5,065.00 | 5,065.00 | 0.1K |
| 13:20 | 5,060.00 | 5,065.00 | 5,060.00 | 5,065.00 | 10.2K |
| 13:25 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 12.6K |
| 13:30 | 5,085.00 | 5,095.00 | 5,085.00 | 5,090.00 | 8.1K |
| 13:35 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 13:40 | 5,090.00 | 5,110.00 | 5,090.00 | 5,110.00 | 280.0K |
| 13:45 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 15.0K |
| 13:50 | 5,110.00 | 5,115.00 | 5,095.00 | 5,095.00 | 82.3K |
| 13:55 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 14.2K |
| 14:00 | 5,095.00 | 5,105.00 | 5,095.00 | 5,105.00 | 1.9K |
| 14:05 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 203.6K |
| 14:10 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.1K |
| 14:15 | 5,110.00 | 5,115.00 | 5,105.00 | 5,110.00 | 2.3K |
| 14:20 | 5,110.00 | 5,110.00 | 5,090.00 | 5,095.00 | 146.9K |
| 14:25 | 5,100.00 | 5,100.00 | 5,080.00 | 5,080.00 | 152.1K |
| 14:30 | 5,075.00 | 5,075.00 | 5,060.00 | 5,060.00 | 2.8K |
| 14:35 | 5,055.00 | 5,055.00 | 5,040.00 | 5,045.00 | 74.9K |
| 14:40 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 7.7K |
| 14:45 | 5,020.00 | 5,025.00 | 5,010.00 | 5,020.00 | 14.3K |
| 14:50 | 5,015.00 | 5,015.00 | 5,000.00 | 5,005.00 | 154.8K |
| 14:55 | 4,995.00 | 4,995.00 | 4,980.00 | 4,985.00 | 308.8K |
| 15:00 | 4,995.00 | 5,005.00 | 4,995.00 | 5,000.00 | 0.2K |
| 15:05 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 5.0K |
| 15:10 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.0K |
| 15:15 | 4,995.00 | 4,995.00 | 4,980.00 | 4,980.00 | 14.2K |
| 15:25 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 2.5K |