11,630.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,080.00 | 5,090.00 | 5,069.00 | 5,074.00 | 23.8K |
| 09:05 | 5,073.00 | 5,080.00 | 5,062.00 | 5,062.00 | 10.6K |
| 09:10 | 5,069.00 | 5,073.00 | 5,045.00 | 5,045.00 | 8.5K |
| 09:15 | 5,046.00 | 5,053.00 | 5,045.00 | 5,046.00 | 8.8K |
| 09:20 | 5,046.00 | 5,056.00 | 5,039.00 | 5,056.00 | 11.7K |
| 09:25 | 5,054.00 | 5,054.00 | 5,044.00 | 5,044.00 | 3.7K |
| 09:30 | 5,043.00 | 5,053.00 | 5,041.00 | 5,043.00 | 8.7K |
| 09:35 | 5,043.00 | 5,045.00 | 5,035.00 | 5,035.00 | 5.2K |
| 09:40 | 5,036.00 | 5,040.00 | 5,036.00 | 5,040.00 | 14.4K |
| 09:45 | 5,036.00 | 5,036.00 | 5,026.00 | 5,026.00 | 6.1K |
| 09:50 | 5,026.00 | 5,028.00 | 5,024.00 | 5,025.00 | 4.6K |
| 09:55 | 5,024.00 | 5,029.00 | 5,022.00 | 5,027.00 | 4.4K |
| 10:00 | 5,023.00 | 5,026.00 | 5,021.00 | 5,021.00 | 5.8K |
| 10:05 | 5,027.00 | 5,027.00 | 5,014.00 | 5,016.00 | 10.3K |
| 10:10 | 5,017.00 | 5,025.00 | 5,008.00 | 5,020.00 | 16.7K |
| 10:15 | 5,021.00 | 5,024.00 | 4,998.00 | 4,998.00 | 15.0K |
| 10:20 | 4,996.00 | 4,996.00 | 4,990.00 | 4,996.00 | 4.1K |
| 10:25 | 4,994.00 | 4,997.00 | 4,987.00 | 4,987.00 | 4.3K |
| 10:30 | 4,987.00 | 4,991.00 | 4,987.00 | 4,991.00 | 3.3K |
| 10:35 | 4,991.00 | 4,999.00 | 4,988.00 | 4,997.00 | 4.0K |
| 10:40 | 4,999.00 | 5,014.00 | 4,997.00 | 5,012.00 | 13.8K |
| 10:45 | 5,013.00 | 5,013.00 | 5,011.00 | 5,012.00 | 4.8K |
| 10:50 | 5,009.00 | 5,009.00 | 5,002.00 | 5,003.00 | 5.5K |
| 10:55 | 5,003.00 | 5,004.00 | 5,001.00 | 5,001.00 | 5.0K |
| 11:00 | 4,999.00 | 5,007.00 | 4,987.00 | 4,987.00 | 18.4K |
| 11:05 | 4,988.00 | 4,989.00 | 4,984.00 | 4,985.00 | 5.9K |
| 11:10 | 4,985.00 | 4,985.00 | 4,979.00 | 4,982.00 | 6.3K |
| 11:15 | 4,985.00 | 4,987.00 | 4,982.00 | 4,987.00 | 4.7K |
| 11:20 | 4,986.00 | 4,995.00 | 4,986.00 | 4,995.00 | 6.7K |
| 11:25 | 4,994.00 | 4,997.00 | 4,993.00 | 4,997.00 | 2.2K |
| 11:30 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.5K |
| 12:30 | 4,997.00 | 5,012.00 | 4,989.00 | 4,993.00 | 36.0K |
| 12:35 | 4,994.00 | 4,997.00 | 4,988.00 | 4,994.00 | 7.8K |
| 12:40 | 4,997.00 | 4,998.00 | 4,994.00 | 4,994.00 | 4.2K |
| 12:45 | 4,995.00 | 5,003.00 | 4,992.00 | 4,998.00 | 14.3K |
| 12:50 | 4,996.00 | 4,998.00 | 4,989.00 | 4,994.00 | 4.9K |
| 12:55 | 4,994.00 | 4,998.00 | 4,993.00 | 4,994.00 | 4.8K |
| 13:00 | 4,993.00 | 4,998.00 | 4,993.00 | 4,997.00 | 3.6K |
| 13:05 | 4,998.00 | 5,000.00 | 4,997.00 | 4,998.00 | 2.9K |
| 13:10 | 4,998.00 | 4,999.00 | 4,998.00 | 4,999.00 | 2.4K |
| 13:15 | 4,998.00 | 4,999.00 | 4,991.00 | 4,992.00 | 4.4K |
| 13:20 | 4,988.00 | 4,992.00 | 4,988.00 | 4,991.00 | 5.9K |
| 13:25 | 4,993.00 | 4,994.00 | 4,990.00 | 4,993.00 | 4.9K |
| 13:30 | 4,992.00 | 4,996.00 | 4,992.00 | 4,996.00 | 2.8K |
| 13:35 | 4,996.00 | 4,996.00 | 4,994.00 | 4,994.00 | 3.0K |
| 13:40 | 4,994.00 | 4,998.00 | 4,994.00 | 4,996.00 | 3.2K |
| 13:45 | 4,995.00 | 4,999.00 | 4,995.00 | 4,999.00 | 2.4K |
| 13:50 | 5,000.00 | 5,000.00 | 4,993.00 | 4,993.00 | 4.5K |
| 13:55 | 4,993.00 | 4,994.00 | 4,992.00 | 4,992.00 | 3.8K |
| 14:00 | 4,990.00 | 4,990.00 | 4,987.00 | 4,987.00 | 4.0K |
| 14:05 | 4,987.00 | 4,990.00 | 4,985.00 | 4,988.00 | 11.3K |
| 14:10 | 4,987.00 | 4,988.00 | 4,978.00 | 4,979.00 | 8.5K |
| 14:15 | 4,979.00 | 4,979.00 | 4,968.00 | 4,968.00 | 5.5K |
| 14:20 | 4,967.00 | 4,967.00 | 4,942.00 | 4,953.00 | 19.1K |
| 14:25 | 4,953.00 | 4,954.00 | 4,945.00 | 4,950.00 | 6.3K |
| 14:30 | 4,947.00 | 4,953.00 | 4,941.00 | 4,946.00 | 6.8K |
| 14:35 | 4,949.00 | 4,958.00 | 4,949.00 | 4,956.00 | 7.5K |
| 14:40 | 4,959.00 | 4,963.00 | 4,956.00 | 4,956.00 | 4.8K |
| 14:45 | 4,956.00 | 4,960.00 | 4,953.00 | 4,953.00 | 4.8K |
| 14:50 | 4,952.00 | 4,954.00 | 4,949.00 | 4,953.00 | 10.5K |
| 14:55 | 4,953.00 | 4,956.00 | 4,953.00 | 4,955.00 | 3.7K |
| 15:00 | 4,958.00 | 4,958.00 | 4,947.00 | 4,949.00 | 10.4K |
| 15:05 | 4,951.00 | 4,953.00 | 4,949.00 | 4,950.00 | 6.1K |
| 15:10 | 4,949.00 | 4,950.00 | 4,947.00 | 4,948.00 | 6.2K |
| 15:15 | 4,949.00 | 4,950.00 | 4,945.00 | 4,947.00 | 9.1K |
| 15:20 | 4,946.00 | 4,947.00 | 4,942.00 | 4,942.00 | 11.7K |
| 15:30 | 4,933.00 | 4,933.00 | 4,933.00 | 4,933.00 | 120.4K |