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 | 5,309.00 | 5,355.00 | 5,294.00 | 5,352.00 | 41.4K |
| 09:05 | 5,355.00 | 5,402.00 | 5,351.00 | 5,399.00 | 20.2K |
| 09:10 | 5,398.00 | 5,400.00 | 5,387.00 | 5,399.00 | 8.2K |
| 09:15 | 5,402.00 | 5,402.00 | 5,385.00 | 5,388.00 | 7.9K |
| 09:20 | 5,383.00 | 5,383.00 | 5,371.00 | 5,376.00 | 3.5K |
| 09:25 | 5,375.00 | 5,375.00 | 5,367.00 | 5,370.00 | 3.1K |
| 09:30 | 5,373.00 | 5,373.00 | 5,354.00 | 5,362.00 | 7.5K |
| 09:35 | 5,362.00 | 5,363.00 | 5,358.00 | 5,358.00 | 7.5K |
| 09:40 | 5,356.00 | 5,368.00 | 5,353.00 | 5,364.00 | 8.1K |
| 09:45 | 5,363.00 | 5,379.00 | 5,362.00 | 5,364.00 | 7.6K |
| 09:50 | 5,364.00 | 5,369.00 | 5,360.00 | 5,368.00 | 6.1K |
| 09:55 | 5,368.00 | 5,369.00 | 5,361.00 | 5,361.00 | 3.7K |
| 10:00 | 5,363.00 | 5,363.00 | 5,354.00 | 5,359.00 | 5.5K |
| 10:05 | 5,361.00 | 5,364.00 | 5,361.00 | 5,363.00 | 3.3K |
| 10:10 | 5,364.00 | 5,369.00 | 5,362.00 | 5,369.00 | 3.0K |
| 10:15 | 5,368.00 | 5,376.00 | 5,365.00 | 5,376.00 | 3.8K |
| 10:20 | 5,380.00 | 5,386.00 | 5,380.00 | 5,384.00 | 4.5K |
| 10:25 | 5,385.00 | 5,385.00 | 5,376.00 | 5,376.00 | 2.1K |
| 10:30 | 5,379.00 | 5,381.00 | 5,370.00 | 5,370.00 | 3.3K |
| 10:35 | 5,369.00 | 5,371.00 | 5,365.00 | 5,370.00 | 4.7K |
| 10:40 | 5,371.00 | 5,372.00 | 5,369.00 | 5,369.00 | 2.6K |
| 10:45 | 5,369.00 | 5,370.00 | 5,364.00 | 5,370.00 | 6.3K |
| 10:50 | 5,368.00 | 5,368.00 | 5,365.00 | 5,367.00 | 1.4K |
| 10:55 | 5,370.00 | 5,373.00 | 5,370.00 | 5,370.00 | 1.9K |
| 11:00 | 5,372.00 | 5,372.00 | 5,350.00 | 5,351.00 | 7.5K |
| 11:05 | 5,348.00 | 5,350.00 | 5,345.00 | 5,345.00 | 2.6K |
| 11:10 | 5,343.00 | 5,346.00 | 5,342.00 | 5,343.00 | 1.7K |
| 11:15 | 5,341.00 | 5,345.00 | 5,341.00 | 5,344.00 | 3.0K |
| 11:20 | 5,343.00 | 5,345.00 | 5,341.00 | 5,341.00 | 0.9K |
| 11:25 | 5,343.00 | 5,343.00 | 5,337.00 | 5,340.00 | 2.5K |
| 11:30 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.7K |
| 12:30 | 5,331.00 | 5,344.00 | 5,330.00 | 5,339.00 | 15.0K |
| 12:35 | 5,333.00 | 5,333.00 | 5,324.00 | 5,331.00 | 6.7K |
| 12:40 | 5,329.00 | 5,329.00 | 5,316.00 | 5,316.00 | 2.9K |
| 12:45 | 5,323.00 | 5,323.00 | 5,312.00 | 5,314.00 | 5.8K |
| 12:50 | 5,315.00 | 5,326.00 | 5,315.00 | 5,323.00 | 5.3K |
| 12:55 | 5,325.00 | 5,347.00 | 5,325.00 | 5,345.00 | 24.2K |
| 13:00 | 5,345.00 | 5,348.00 | 5,343.00 | 5,343.00 | 7.3K |
| 13:05 | 5,343.00 | 5,345.00 | 5,339.00 | 5,339.00 | 5.2K |
| 13:10 | 5,336.00 | 5,336.00 | 5,329.00 | 5,332.00 | 5.0K |
| 13:15 | 5,334.00 | 5,341.00 | 5,333.00 | 5,341.00 | 4.3K |
| 13:20 | 5,345.00 | 5,347.00 | 5,341.00 | 5,341.00 | 7.3K |
| 13:25 | 5,340.00 | 5,344.00 | 5,340.00 | 5,341.00 | 4.6K |
| 13:30 | 5,340.00 | 5,343.00 | 5,338.00 | 5,338.00 | 4.0K |
| 13:35 | 5,340.00 | 5,344.00 | 5,338.00 | 5,344.00 | 5.7K |
| 13:40 | 5,348.00 | 5,351.00 | 5,347.00 | 5,349.00 | 8.0K |
| 13:45 | 5,349.00 | 5,350.00 | 5,347.00 | 5,347.00 | 4.6K |
| 13:50 | 5,349.00 | 5,353.00 | 5,349.00 | 5,352.00 | 4.8K |
| 13:55 | 5,352.00 | 5,354.00 | 5,348.00 | 5,351.00 | 6.2K |
| 14:00 | 5,351.00 | 5,356.00 | 5,351.00 | 5,356.00 | 3.6K |
| 14:05 | 5,358.00 | 5,360.00 | 5,357.00 | 5,359.00 | 6.1K |
| 14:10 | 5,361.00 | 5,367.00 | 5,359.00 | 5,365.00 | 7.9K |
| 14:15 | 5,363.00 | 5,368.00 | 5,362.00 | 5,368.00 | 5.2K |
| 14:20 | 5,369.00 | 5,374.00 | 5,369.00 | 5,373.00 | 5.4K |
| 14:25 | 5,374.00 | 5,374.00 | 5,369.00 | 5,370.00 | 6.1K |
| 14:30 | 5,369.00 | 5,377.00 | 5,365.00 | 5,376.00 | 12.4K |
| 14:35 | 5,377.00 | 5,388.00 | 5,377.00 | 5,388.00 | 13.4K |
| 14:40 | 5,388.00 | 5,391.00 | 5,386.00 | 5,391.00 | 8.7K |
| 14:45 | 5,392.00 | 5,398.00 | 5,392.00 | 5,397.00 | 9.4K |
| 14:50 | 5,397.00 | 5,399.00 | 5,394.00 | 5,395.00 | 11.1K |
| 14:55 | 5,396.00 | 5,397.00 | 5,392.00 | 5,394.00 | 9.0K |
| 15:00 | 5,394.00 | 5,394.00 | 5,391.00 | 5,391.00 | 6.7K |
| 15:05 | 5,393.00 | 5,396.00 | 5,387.00 | 5,390.00 | 9.3K |
| 15:10 | 5,389.00 | 5,389.00 | 5,383.00 | 5,386.00 | 9.7K |
| 15:15 | 5,386.00 | 5,395.00 | 5,386.00 | 5,395.00 | 9.8K |
| 15:20 | 5,394.00 | 5,400.00 | 5,394.00 | 5,397.00 | 14.1K |
| 15:30 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 113.2K |