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 | 4,899.00 | 4,922.00 | 4,897.00 | 4,911.00 | 32.9K |
| 09:05 | 4,916.00 | 4,926.00 | 4,912.00 | 4,912.00 | 14.6K |
| 09:10 | 4,913.00 | 4,915.00 | 4,907.00 | 4,910.00 | 5.7K |
| 09:15 | 4,915.00 | 4,915.00 | 4,908.00 | 4,908.00 | 3.0K |
| 09:20 | 4,912.00 | 4,912.00 | 4,901.00 | 4,904.00 | 5.7K |
| 09:25 | 4,905.00 | 4,907.00 | 4,899.00 | 4,907.00 | 6.7K |
| 09:30 | 4,901.00 | 4,922.00 | 4,901.00 | 4,904.00 | 12.4K |
| 09:35 | 4,901.00 | 4,906.00 | 4,896.00 | 4,898.00 | 7.5K |
| 09:40 | 4,898.00 | 4,899.00 | 4,895.00 | 4,897.00 | 3.1K |
| 09:45 | 4,900.00 | 4,900.00 | 4,893.00 | 4,897.00 | 7.4K |
| 09:50 | 4,894.00 | 4,897.00 | 4,893.00 | 4,896.00 | 2.9K |
| 09:55 | 4,897.00 | 4,900.00 | 4,895.00 | 4,896.00 | 7.0K |
| 10:00 | 4,897.00 | 4,900.00 | 4,897.00 | 4,899.00 | 1.4K |
| 10:05 | 4,899.00 | 4,916.00 | 4,896.00 | 4,908.00 | 14.0K |
| 10:10 | 4,909.00 | 4,919.00 | 4,909.00 | 4,916.00 | 3.8K |
| 10:15 | 4,918.00 | 4,918.00 | 4,912.00 | 4,914.00 | 1.8K |
| 10:20 | 4,911.00 | 4,914.00 | 4,909.00 | 4,911.00 | 5.1K |
| 10:25 | 4,910.00 | 4,911.00 | 4,901.00 | 4,901.00 | 3.5K |
| 10:30 | 4,900.00 | 4,906.00 | 4,898.00 | 4,901.00 | 6.1K |
| 10:35 | 4,903.00 | 4,908.00 | 4,903.00 | 4,906.00 | 3.8K |
| 10:40 | 4,906.00 | 4,919.00 | 4,905.00 | 4,910.00 | 11.1K |
| 10:45 | 4,909.00 | 4,915.00 | 4,907.00 | 4,915.00 | 4.6K |
| 10:50 | 4,917.00 | 4,927.00 | 4,917.00 | 4,927.00 | 4.0K |
| 10:55 | 4,926.00 | 4,933.00 | 4,923.00 | 4,932.00 | 4.4K |
| 11:00 | 4,933.00 | 4,933.00 | 4,927.00 | 4,928.00 | 4.2K |
| 11:05 | 4,927.00 | 4,930.00 | 4,924.00 | 4,924.00 | 2.3K |
| 11:10 | 4,927.00 | 4,940.00 | 4,927.00 | 4,940.00 | 6.5K |
| 11:15 | 4,936.00 | 4,939.00 | 4,931.00 | 4,939.00 | 3.0K |
| 11:20 | 4,937.00 | 4,938.00 | 4,936.00 | 4,936.00 | 3.7K |
| 11:25 | 4,936.00 | 4,938.00 | 4,934.00 | 4,936.00 | 3.4K |
| 11:30 | 4,931.00 | 4,931.00 | 4,931.00 | 4,931.00 | 0.4K |
| 12:30 | 4,920.00 | 4,923.00 | 4,913.00 | 4,918.00 | 18.3K |
| 12:35 | 4,922.00 | 4,930.00 | 4,919.00 | 4,928.00 | 6.3K |
| 12:40 | 4,929.00 | 4,930.00 | 4,915.00 | 4,919.00 | 6.4K |
| 12:45 | 4,919.00 | 4,927.00 | 4,919.00 | 4,927.00 | 4.5K |
| 12:50 | 4,928.00 | 4,930.00 | 4,917.00 | 4,922.00 | 5.7K |
| 12:55 | 4,921.00 | 4,926.00 | 4,921.00 | 4,926.00 | 3.6K |
| 13:00 | 4,926.00 | 4,926.00 | 4,917.00 | 4,917.00 | 3.3K |
| 13:05 | 4,919.00 | 4,921.00 | 4,916.00 | 4,920.00 | 5.0K |
| 13:10 | 4,919.00 | 4,926.00 | 4,919.00 | 4,923.00 | 4.5K |
| 13:15 | 4,921.00 | 4,923.00 | 4,920.00 | 4,920.00 | 2.9K |
| 13:20 | 4,922.00 | 4,922.00 | 4,914.00 | 4,914.00 | 8.5K |
| 13:25 | 4,917.00 | 4,917.00 | 4,911.00 | 4,914.00 | 3.4K |
| 13:30 | 4,912.00 | 4,918.00 | 4,912.00 | 4,915.00 | 6.1K |
| 13:35 | 4,914.00 | 4,914.00 | 4,911.00 | 4,913.00 | 4.0K |
| 13:40 | 4,913.00 | 4,917.00 | 4,912.00 | 4,917.00 | 5.7K |
| 13:45 | 4,916.00 | 4,916.00 | 4,912.00 | 4,912.00 | 4.2K |
| 13:50 | 4,914.00 | 4,917.00 | 4,913.00 | 4,917.00 | 4.5K |
| 13:55 | 4,917.00 | 4,927.00 | 4,915.00 | 4,927.00 | 4.5K |
| 14:00 | 4,926.00 | 4,932.00 | 4,926.00 | 4,932.00 | 4.2K |
| 14:05 | 4,934.00 | 4,935.00 | 4,932.00 | 4,935.00 | 6.8K |
| 14:10 | 4,936.00 | 4,939.00 | 4,933.00 | 4,939.00 | 4.4K |
| 14:15 | 4,941.00 | 4,950.00 | 4,941.00 | 4,945.00 | 7.4K |
| 14:20 | 4,944.00 | 4,944.00 | 4,940.00 | 4,940.00 | 2.2K |
| 14:25 | 4,941.00 | 4,947.00 | 4,940.00 | 4,946.00 | 7.9K |
| 14:30 | 4,946.00 | 4,955.00 | 4,944.00 | 4,955.00 | 7.3K |
| 14:35 | 4,957.00 | 4,959.00 | 4,951.00 | 4,952.00 | 6.1K |
| 14:40 | 4,952.00 | 4,957.00 | 4,950.00 | 4,954.00 | 9.3K |
| 14:45 | 4,956.00 | 4,960.00 | 4,955.00 | 4,955.00 | 7.5K |
| 14:50 | 4,954.00 | 4,958.00 | 4,954.00 | 4,958.00 | 3.6K |
| 14:55 | 4,958.00 | 4,970.00 | 4,958.00 | 4,969.00 | 11.9K |
| 15:00 | 4,968.00 | 4,968.00 | 4,959.00 | 4,962.00 | 10.3K |
| 15:05 | 4,962.00 | 4,963.00 | 4,958.00 | 4,961.00 | 7.0K |
| 15:10 | 4,961.00 | 4,962.00 | 4,958.00 | 4,958.00 | 10.1K |
| 15:15 | 4,958.00 | 4,964.00 | 4,958.00 | 4,962.00 | 9.1K |
| 15:20 | 4,960.00 | 4,962.00 | 4,956.00 | 4,958.00 | 12.4K |
| 15:30 | 4,953.00 | 4,953.00 | 4,953.00 | 4,953.00 | 120.1K |