13,070.00
最后更新: 2025-10-07
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 4,801.00 | 4,838.00 | 4,801.00 | 4,824.00 | 32.0K |
| 09:05 | 4,829.00 | 4,847.00 | 4,824.00 | 4,836.00 | 7.2K |
| 09:10 | 4,827.00 | 4,856.00 | 4,823.00 | 4,855.00 | 13.1K |
| 09:15 | 4,855.00 | 4,874.00 | 4,845.00 | 4,867.00 | 11.3K |
| 09:20 | 4,872.00 | 4,872.00 | 4,857.00 | 4,864.00 | 6.1K |
| 09:25 | 4,861.00 | 4,894.00 | 4,858.00 | 4,892.00 | 10.7K |
| 09:30 | 4,890.00 | 4,919.00 | 4,887.00 | 4,919.00 | 9.2K |
| 09:35 | 4,921.00 | 4,931.00 | 4,915.00 | 4,931.00 | 9.5K |
| 09:40 | 4,930.00 | 4,935.00 | 4,920.00 | 4,932.00 | 6.9K |
| 09:45 | 4,931.00 | 4,931.00 | 4,909.00 | 4,909.00 | 11.2K |
| 09:50 | 4,909.00 | 4,944.00 | 4,906.00 | 4,944.00 | 17.2K |
| 09:55 | 4,945.00 | 4,992.00 | 4,945.00 | 4,973.00 | 37.7K |
| 10:00 | 4,975.00 | 4,980.00 | 4,964.00 | 4,968.00 | 9.4K |
| 10:05 | 4,962.00 | 4,964.00 | 4,950.00 | 4,953.00 | 7.6K |
| 10:10 | 4,957.00 | 4,970.00 | 4,949.00 | 4,965.00 | 3.8K |
| 10:15 | 4,965.00 | 4,966.00 | 4,952.00 | 4,959.00 | 3.6K |
| 10:20 | 4,960.00 | 4,964.00 | 4,952.00 | 4,952.00 | 5.5K |
| 10:25 | 4,951.00 | 4,956.00 | 4,933.00 | 4,933.00 | 9.4K |
| 10:30 | 4,934.00 | 4,954.00 | 4,934.00 | 4,951.00 | 4.3K |
| 10:35 | 4,948.00 | 4,962.00 | 4,948.00 | 4,962.00 | 6.7K |
| 10:40 | 4,967.00 | 4,977.00 | 4,961.00 | 4,977.00 | 8.6K |
| 10:45 | 4,978.00 | 4,995.00 | 4,978.00 | 4,988.00 | 16.7K |
| 10:50 | 4,989.00 | 4,991.00 | 4,983.00 | 4,991.00 | 5.3K |
| 10:55 | 4,991.00 | 4,998.00 | 4,988.00 | 4,998.00 | 8.9K |
| 11:00 | 4,994.00 | 5,002.00 | 4,991.00 | 4,997.00 | 17.5K |
| 11:05 | 4,998.00 | 5,007.00 | 4,989.00 | 5,003.00 | 11.3K |
| 11:10 | 5,004.00 | 5,004.00 | 4,991.00 | 4,996.00 | 5.9K |
| 11:15 | 4,992.00 | 4,992.00 | 4,971.00 | 4,978.00 | 6.7K |
| 11:20 | 4,973.00 | 4,973.00 | 4,964.00 | 4,964.00 | 4.2K |
| 11:25 | 4,963.00 | 4,964.00 | 4,959.00 | 4,963.00 | 3.9K |
| 11:30 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 0.5K |
| 12:30 | 4,957.00 | 5,039.00 | 4,943.00 | 5,017.00 | 53.3K |
| 12:35 | 5,021.00 | 5,029.00 | 5,001.00 | 5,018.00 | 17.7K |
| 12:40 | 5,019.00 | 5,041.00 | 5,016.00 | 5,041.00 | 6.8K |
| 12:45 | 5,039.00 | 5,047.00 | 5,035.00 | 5,046.00 | 13.9K |
| 12:50 | 5,046.00 | 5,059.00 | 5,039.00 | 5,043.00 | 14.4K |
| 12:55 | 5,041.00 | 5,045.00 | 5,038.00 | 5,042.00 | 10.6K |
| 13:00 | 5,044.00 | 5,047.00 | 5,033.00 | 5,042.00 | 10.8K |
| 13:05 | 5,042.00 | 5,053.00 | 5,041.00 | 5,045.00 | 6.8K |
| 13:10 | 5,043.00 | 5,043.00 | 5,023.00 | 5,025.00 | 9.0K |
| 13:15 | 5,027.00 | 5,036.00 | 5,026.00 | 5,035.00 | 5.1K |
| 13:20 | 5,036.00 | 5,041.00 | 5,022.00 | 5,022.00 | 12.3K |
| 13:25 | 5,023.00 | 5,024.00 | 5,006.00 | 5,010.00 | 14.7K |
| 13:30 | 5,009.00 | 5,015.00 | 4,999.00 | 4,999.00 | 6.9K |
| 13:35 | 4,995.00 | 4,997.00 | 4,990.00 | 4,991.00 | 7.3K |
| 13:40 | 4,992.00 | 5,002.00 | 4,986.00 | 4,995.00 | 10.1K |
| 13:45 | 4,992.00 | 5,001.00 | 4,985.00 | 4,997.00 | 15.3K |
| 13:50 | 4,996.00 | 5,003.00 | 4,995.00 | 5,000.00 | 10.1K |
| 13:55 | 4,999.00 | 5,003.00 | 4,994.00 | 5,001.00 | 9.2K |
| 14:00 | 5,000.00 | 5,019.00 | 4,995.00 | 5,017.00 | 14.6K |
| 14:05 | 5,015.00 | 5,015.00 | 4,986.00 | 4,987.00 | 9.1K |
| 14:10 | 4,984.00 | 4,989.00 | 4,978.00 | 4,987.00 | 6.3K |
| 14:15 | 4,989.00 | 4,994.00 | 4,986.00 | 4,990.00 | 8.2K |
| 14:20 | 4,990.00 | 4,994.00 | 4,986.00 | 4,993.00 | 8.7K |
| 14:25 | 4,993.00 | 4,995.00 | 4,976.00 | 4,976.00 | 14.9K |
| 14:30 | 4,970.00 | 4,971.00 | 4,940.00 | 4,943.00 | 13.2K |
| 14:35 | 4,938.00 | 4,954.00 | 4,938.00 | 4,954.00 | 11.2K |
| 14:40 | 4,957.00 | 4,961.00 | 4,938.00 | 4,938.00 | 8.4K |
| 14:45 | 4,938.00 | 4,939.00 | 4,930.00 | 4,932.00 | 11.0K |
| 14:50 | 4,931.00 | 4,932.00 | 4,924.00 | 4,926.00 | 7.8K |
| 14:55 | 4,925.00 | 4,930.00 | 4,917.00 | 4,920.00 | 19.3K |
| 15:00 | 4,921.00 | 4,923.00 | 4,912.00 | 4,919.00 | 16.7K |
| 15:05 | 4,919.00 | 4,928.00 | 4,918.00 | 4,928.00 | 11.5K |
| 15:10 | 4,926.00 | 4,927.00 | 4,917.00 | 4,920.00 | 10.7K |
| 15:15 | 4,920.00 | 4,925.00 | 4,917.00 | 4,925.00 | 10.0K |
| 15:20 | 4,927.00 | 4,937.00 | 4,921.00 | 4,921.00 | 21.2K |
| 15:30 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 106.2K |