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 | 5,205.00 | 5,245.00 | 5,205.00 | 5,215.00 | 100.5K |
| 09:05 | 5,210.00 | 5,280.00 | 5,210.00 | 5,280.00 | 98.6K |
| 09:10 | 5,280.00 | 5,290.00 | 5,265.00 | 5,290.00 | 175.7K |
| 09:15 | 5,290.00 | 5,315.00 | 5,285.00 | 5,315.00 | 384.6K |
| 09:20 | 5,315.00 | 5,335.00 | 5,310.00 | 5,325.00 | 62.4K |
| 09:25 | 5,330.00 | 5,345.00 | 5,315.00 | 5,315.00 | 39.5K |
| 09:30 | 5,320.00 | 5,320.00 | 5,290.00 | 5,295.00 | 49.5K |
| 09:35 | 5,305.00 | 5,320.00 | 5,300.00 | 5,310.00 | 22.6K |
| 09:40 | 5,300.00 | 5,305.00 | 5,285.00 | 5,300.00 | 51.8K |
| 09:45 | 5,305.00 | 5,305.00 | 5,270.00 | 5,275.00 | 9.5K |
| 09:50 | 5,270.00 | 5,280.00 | 5,250.00 | 5,275.00 | 12.9K |
| 09:55 | 5,270.00 | 5,270.00 | 5,250.00 | 5,255.00 | 0.7K |
| 10:00 | 5,250.00 | 5,250.00 | 5,225.00 | 5,230.00 | 311.1K |
| 10:05 | 5,220.00 | 5,225.00 | 5,205.00 | 5,225.00 | 302.1K |
| 10:10 | 5,225.00 | 5,280.00 | 5,225.00 | 5,280.00 | 60.5K |
| 10:15 | 5,280.00 | 5,295.00 | 5,280.00 | 5,285.00 | 50.6K |
| 10:20 | 5,285.00 | 5,310.00 | 5,285.00 | 5,310.00 | 67.8K |
| 10:25 | 5,310.00 | 5,315.00 | 5,295.00 | 5,295.00 | 61.4K |
| 10:30 | 5,305.00 | 5,325.00 | 5,305.00 | 5,325.00 | 5.1K |
| 10:35 | 5,325.00 | 5,335.00 | 5,325.00 | 5,325.00 | 54.6K |
| 10:40 | 5,330.00 | 5,340.00 | 5,310.00 | 5,310.00 | 45.7K |
| 10:45 | 5,310.00 | 5,310.00 | 5,290.00 | 5,300.00 | 30.8K |
| 10:50 | 5,290.00 | 5,320.00 | 5,285.00 | 5,315.00 | 2.1K |
| 10:55 | 5,305.00 | 5,330.00 | 5,305.00 | 5,330.00 | 23.1K |
| 11:00 | 5,330.00 | 5,335.00 | 5,325.00 | 5,335.00 | 20.9K |
| 11:05 | 5,325.00 | 5,325.00 | 5,305.00 | 5,305.00 | 49.0K |
| 11:10 | 5,305.00 | 5,320.00 | 5,305.00 | 5,305.00 | 15.2K |
| 11:15 | 5,300.00 | 5,310.00 | 5,290.00 | 5,310.00 | 2.6K |
| 11:20 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.0K |
| 11:25 | 5,310.00 | 5,315.00 | 5,300.00 | 5,305.00 | 2.3K |
| 11:30 | 5,310.00 | 5,315.00 | 5,305.00 | 5,305.00 | 33.9K |
| 11:35 | 5,310.00 | 5,310.00 | 5,305.00 | 5,310.00 | 0.4K |
| 11:40 | 5,305.00 | 5,310.00 | 5,300.00 | 5,310.00 | 0.4K |
| 11:45 | 5,300.00 | 5,310.00 | 5,295.00 | 5,295.00 | 0.8K |
| 11:50 | 5,290.00 | 5,300.00 | 5,285.00 | 5,300.00 | 0.1K |
| 11:55 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 3.5K |
| 12:00 | 5,315.00 | 5,325.00 | 5,315.00 | 5,325.00 | 0.9K |
| 12:05 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 0.7K |
| 12:10 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.7K |
| 12:15 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.0K |
| 12:20 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 12.4K |
| 12:25 | 5,340.00 | 5,340.00 | 5,330.00 | 5,330.00 | 0.8K |
| 12:30 | 5,320.00 | 5,320.00 | 5,310.00 | 5,320.00 | 50.3K |
| 12:35 | 5,325.00 | 5,335.00 | 5,325.00 | 5,335.00 | 53.4K |
| 12:40 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 2.5K |
| 12:45 | 5,320.00 | 5,330.00 | 5,320.00 | 5,325.00 | 2.7K |
| 12:50 | 5,335.00 | 5,335.00 | 5,325.00 | 5,325.00 | 20.2K |
| 12:55 | 5,315.00 | 5,315.00 | 5,305.00 | 5,310.00 | 0.6K |
| 13:00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.0K |
| 13:05 | 5,320.00 | 5,320.00 | 5,310.00 | 5,310.00 | 17.5K |
| 13:10 | 5,305.00 | 5,305.00 | 5,275.00 | 5,275.00 | 6.1K |
| 13:15 | 5,280.00 | 5,280.00 | 5,260.00 | 5,275.00 | 61.6K |
| 13:20 | 5,265.00 | 5,295.00 | 5,265.00 | 5,290.00 | 50.6K |
| 13:25 | 5,280.00 | 5,280.00 | 5,275.00 | 5,280.00 | 0.5K |
| 13:30 | 5,290.00 | 5,290.00 | 5,280.00 | 5,280.00 | 0.1K |
| 13:35 | 5,295.00 | 5,295.00 | 5,290.00 | 5,290.00 | 5.5K |
| 13:40 | 5,290.00 | 5,300.00 | 5,290.00 | 5,290.00 | 4.9K |
| 13:45 | 5,290.00 | 5,290.00 | 5,280.00 | 5,280.00 | 0.2K |
| 13:50 | 5,290.00 | 5,290.00 | 5,275.00 | 5,275.00 | 3.3K |
| 13:55 | 5,275.00 | 5,275.00 | 5,260.00 | 5,265.00 | 1.9K |
| 14:00 | 5,270.00 | 5,300.00 | 5,265.00 | 5,300.00 | 11.2K |
| 14:05 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 2.0K |
| 14:10 | 5,265.00 | 5,265.00 | 5,245.00 | 5,250.00 | 53.1K |
| 14:15 | 5,240.00 | 5,240.00 | 5,225.00 | 5,230.00 | 11.5K |
| 14:20 | 5,235.00 | 5,235.00 | 5,225.00 | 5,235.00 | 54.8K |
| 14:25 | 5,235.00 | 5,240.00 | 5,225.00 | 5,225.00 | 13.3K |
| 14:30 | 5,230.00 | 5,240.00 | 5,220.00 | 5,225.00 | 2.4K |
| 14:35 | 5,220.00 | 5,230.00 | 5,215.00 | 5,220.00 | 4.5K |
| 14:40 | 5,230.00 | 5,235.00 | 5,215.00 | 5,215.00 | 2.0K |
| 14:45 | 5,235.00 | 5,235.00 | 5,220.00 | 5,220.00 | 50.5K |
| 14:50 | 5,220.00 | 5,220.00 | 5,215.00 | 5,220.00 | 5.1K |
| 14:55 | 5,225.00 | 5,230.00 | 5,210.00 | 5,215.00 | 14.6K |
| 15:00 | 5,210.00 | 5,210.00 | 5,190.00 | 5,190.00 | 87.5K |
| 15:05 | 5,190.00 | 5,200.00 | 5,185.00 | 5,195.00 | 203.7K |
| 15:10 | 5,195.00 | 5,205.00 | 5,185.00 | 5,185.00 | 19.2K |
| 15:15 | 5,180.00 | 5,180.00 | 5,175.00 | 5,180.00 | 60.8K |
| 15:25 | 5,185.00 | 5,185.00 | 5,185.00 | 5,185.00 | 3.8K |