11,505.00
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,185.00 | 5,198.00 | 5,150.00 | 5,156.00 | 65.1K |
| 09:05 | 5,152.00 | 5,172.00 | 5,134.00 | 5,137.00 | 24.9K |
| 09:10 | 5,136.00 | 5,137.00 | 5,118.00 | 5,124.00 | 14.9K |
| 09:15 | 5,126.00 | 5,145.00 | 5,118.00 | 5,142.00 | 17.6K |
| 09:20 | 5,145.00 | 5,172.00 | 5,144.00 | 5,172.00 | 12.4K |
| 09:25 | 5,169.00 | 5,172.00 | 5,154.00 | 5,162.00 | 9.9K |
| 09:30 | 5,176.00 | 5,176.00 | 5,158.00 | 5,158.00 | 25.9K |
| 09:35 | 5,164.00 | 5,180.00 | 5,164.00 | 5,180.00 | 10.6K |
| 09:40 | 5,179.00 | 5,180.00 | 5,160.00 | 5,160.00 | 9.8K |
| 09:45 | 5,160.00 | 5,169.00 | 5,160.00 | 5,166.00 | 8.7K |
| 09:50 | 5,176.00 | 5,176.00 | 5,169.00 | 5,170.00 | 5.8K |
| 09:55 | 5,171.00 | 5,180.00 | 5,160.00 | 5,174.00 | 10.6K |
| 10:00 | 5,171.00 | 5,177.00 | 5,170.00 | 5,177.00 | 5.6K |
| 10:05 | 5,179.00 | 5,183.00 | 5,173.00 | 5,181.00 | 6.1K |
| 10:10 | 5,180.00 | 5,185.00 | 5,171.00 | 5,171.00 | 7.2K |
| 10:15 | 5,172.00 | 5,175.00 | 5,170.00 | 5,170.00 | 3.5K |
| 10:20 | 5,171.00 | 5,171.00 | 5,164.00 | 5,169.00 | 7.4K |
| 10:25 | 5,170.00 | 5,170.00 | 5,163.00 | 5,167.00 | 4.4K |
| 10:30 | 5,167.00 | 5,168.00 | 5,164.00 | 5,167.00 | 3.3K |
| 10:35 | 5,167.00 | 5,170.00 | 5,167.00 | 5,169.00 | 3.6K |
| 10:40 | 5,166.00 | 5,167.00 | 5,163.00 | 5,163.00 | 3.7K |
| 10:45 | 5,161.00 | 5,164.00 | 5,157.00 | 5,157.00 | 3.9K |
| 10:50 | 5,157.00 | 5,159.00 | 5,146.00 | 5,146.00 | 5.6K |
| 10:55 | 5,143.00 | 5,153.00 | 5,142.00 | 5,150.00 | 6.1K |
| 11:00 | 5,153.00 | 5,168.00 | 5,153.00 | 5,168.00 | 5.8K |
| 11:05 | 5,172.00 | 5,181.00 | 5,170.00 | 5,181.00 | 12.5K |
| 11:10 | 5,184.00 | 5,192.00 | 5,184.00 | 5,192.00 | 9.2K |
| 11:15 | 5,192.00 | 5,192.00 | 5,190.00 | 5,192.00 | 3.1K |
| 11:20 | 5,191.00 | 5,192.00 | 5,187.00 | 5,187.00 | 4.2K |
| 11:25 | 5,188.00 | 5,194.00 | 5,188.00 | 5,194.00 | 5.2K |
| 11:30 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 1.9K |
| 12:30 | 5,190.00 | 5,217.00 | 5,190.00 | 5,210.00 | 38.9K |
| 12:35 | 5,213.00 | 5,218.00 | 5,206.00 | 5,207.00 | 7.6K |
| 12:40 | 5,209.00 | 5,209.00 | 5,193.00 | 5,193.00 | 9.9K |
| 12:45 | 5,190.00 | 5,193.00 | 5,188.00 | 5,190.00 | 4.7K |
| 12:50 | 5,191.00 | 5,191.00 | 5,176.00 | 5,176.00 | 6.0K |
| 12:55 | 5,175.00 | 5,177.00 | 5,173.00 | 5,175.00 | 9.5K |
| 13:00 | 5,175.00 | 5,178.00 | 5,174.00 | 5,178.00 | 4.3K |
| 13:05 | 5,177.00 | 5,181.00 | 5,175.00 | 5,178.00 | 5.1K |
| 13:10 | 5,179.00 | 5,183.00 | 5,178.00 | 5,181.00 | 4.4K |
| 13:15 | 5,179.00 | 5,182.00 | 5,177.00 | 5,182.00 | 4.3K |
| 13:20 | 5,183.00 | 5,183.00 | 5,176.00 | 5,176.00 | 4.6K |
| 13:25 | 5,175.00 | 5,175.00 | 5,169.00 | 5,169.00 | 4.7K |
| 13:30 | 5,171.00 | 5,177.00 | 5,171.00 | 5,177.00 | 3.1K |
| 13:35 | 5,178.00 | 5,178.00 | 5,167.00 | 5,170.00 | 6.1K |
| 13:40 | 5,172.00 | 5,172.00 | 5,168.00 | 5,171.00 | 4.8K |
| 13:45 | 5,172.00 | 5,174.00 | 5,169.00 | 5,169.00 | 3.3K |
| 13:50 | 5,168.00 | 5,171.00 | 5,167.00 | 5,171.00 | 3.6K |
| 13:55 | 5,173.00 | 5,174.00 | 5,171.00 | 5,174.00 | 3.5K |
| 14:00 | 5,171.00 | 5,191.00 | 5,171.00 | 5,190.00 | 7.4K |
| 14:05 | 5,189.00 | 5,190.00 | 5,185.00 | 5,185.00 | 8.7K |
| 14:10 | 5,185.00 | 5,187.00 | 5,184.00 | 5,186.00 | 3.6K |
| 14:15 | 5,186.00 | 5,186.00 | 5,176.00 | 5,176.00 | 7.3K |
| 14:20 | 5,176.00 | 5,176.00 | 5,169.00 | 5,173.00 | 5.5K |
| 14:25 | 5,174.00 | 5,174.00 | 5,166.00 | 5,168.00 | 6.9K |
| 14:30 | 5,168.00 | 5,172.00 | 5,168.00 | 5,172.00 | 3.1K |
| 14:35 | 5,170.00 | 5,170.00 | 5,167.00 | 5,167.00 | 5.0K |
| 14:40 | 5,170.00 | 5,171.00 | 5,166.00 | 5,168.00 | 4.7K |
| 14:45 | 5,170.00 | 5,175.00 | 5,169.00 | 5,170.00 | 5.7K |
| 14:50 | 5,169.00 | 5,170.00 | 5,166.00 | 5,168.00 | 3.7K |
| 14:55 | 5,169.00 | 5,172.00 | 5,168.00 | 5,171.00 | 6.3K |
| 15:00 | 5,172.00 | 5,173.00 | 5,165.00 | 5,167.00 | 10.6K |
| 15:05 | 5,165.00 | 5,165.00 | 5,160.00 | 5,161.00 | 6.4K |
| 15:10 | 5,162.00 | 5,164.00 | 5,158.00 | 5,160.00 | 5.7K |
| 15:15 | 5,161.00 | 5,176.00 | 5,161.00 | 5,174.00 | 8.3K |
| 15:20 | 5,173.00 | 5,178.00 | 5,169.00 | 5,176.00 | 12.4K |
| 15:30 | 5,168.00 | 5,168.00 | 5,168.00 | 5,168.00 | 132.3K |