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 | 5,877.00 | 5,913.00 | 5,848.00 | 5,865.00 | 82.2K |
| 09:05 | 5,855.00 | 5,855.00 | 5,813.00 | 5,813.00 | 24.3K |
| 09:10 | 5,810.00 | 5,853.00 | 5,810.00 | 5,853.00 | 14.2K |
| 09:15 | 5,850.00 | 5,860.00 | 5,838.00 | 5,847.00 | 12.4K |
| 09:20 | 5,845.00 | 5,856.00 | 5,843.00 | 5,845.00 | 10.6K |
| 09:25 | 5,846.00 | 5,846.00 | 5,809.00 | 5,815.00 | 9.2K |
| 09:30 | 5,814.00 | 5,829.00 | 5,809.00 | 5,822.00 | 13.1K |
| 09:35 | 5,818.00 | 5,819.00 | 5,798.00 | 5,814.00 | 13.0K |
| 09:40 | 5,815.00 | 5,816.00 | 5,801.00 | 5,801.00 | 5.9K |
| 09:45 | 5,802.00 | 5,812.00 | 5,801.00 | 5,812.00 | 4.6K |
| 09:50 | 5,815.00 | 5,817.00 | 5,810.00 | 5,810.00 | 1.5K |
| 09:55 | 5,816.00 | 5,817.00 | 5,807.00 | 5,807.00 | 2.8K |
| 10:00 | 5,812.00 | 5,812.00 | 5,800.00 | 5,808.00 | 8.1K |
| 10:05 | 5,812.00 | 5,821.00 | 5,812.00 | 5,821.00 | 4.7K |
| 10:10 | 5,819.00 | 5,819.00 | 5,806.00 | 5,809.00 | 2.6K |
| 10:15 | 5,811.00 | 5,816.00 | 5,806.00 | 5,813.00 | 3.5K |
| 10:20 | 5,813.00 | 5,816.00 | 5,808.00 | 5,808.00 | 1.8K |
| 10:25 | 5,815.00 | 5,822.00 | 5,813.00 | 5,822.00 | 4.6K |
| 10:30 | 5,820.00 | 5,828.00 | 5,818.00 | 5,828.00 | 3.4K |
| 10:35 | 5,830.00 | 5,844.00 | 5,830.00 | 5,840.00 | 8.7K |
| 10:40 | 5,838.00 | 5,849.00 | 5,838.00 | 5,838.00 | 5.4K |
| 10:45 | 5,841.00 | 5,842.00 | 5,839.00 | 5,842.00 | 2.5K |
| 10:50 | 5,843.00 | 5,846.00 | 5,839.00 | 5,839.00 | 3.8K |
| 10:55 | 5,836.00 | 5,844.00 | 5,804.00 | 5,804.00 | 8.6K |
| 11:00 | 5,807.00 | 5,808.00 | 5,802.00 | 5,806.00 | 4.2K |
| 11:05 | 5,807.00 | 5,807.00 | 5,800.00 | 5,803.00 | 3.3K |
| 11:10 | 5,802.00 | 5,805.00 | 5,797.00 | 5,797.00 | 5.7K |
| 11:15 | 5,796.00 | 5,796.00 | 5,787.00 | 5,790.00 | 4.2K |
| 11:20 | 5,790.00 | 5,802.00 | 5,790.00 | 5,795.00 | 6.8K |
| 11:25 | 5,795.00 | 5,809.00 | 5,794.00 | 5,805.00 | 5.8K |
| 11:30 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 0.4K |
| 12:30 | 5,820.00 | 5,840.00 | 5,810.00 | 5,821.00 | 15.5K |
| 12:35 | 5,825.00 | 5,825.00 | 5,804.00 | 5,804.00 | 7.0K |
| 12:40 | 5,807.00 | 5,809.00 | 5,803.00 | 5,805.00 | 7.1K |
| 12:45 | 5,808.00 | 5,815.00 | 5,808.00 | 5,812.00 | 8.1K |
| 12:50 | 5,813.00 | 5,815.00 | 5,811.00 | 5,815.00 | 4.4K |
| 12:55 | 5,813.00 | 5,813.00 | 5,801.00 | 5,802.00 | 5.6K |
| 13:00 | 5,803.00 | 5,807.00 | 5,798.00 | 5,805.00 | 12.4K |
| 13:05 | 5,805.00 | 5,811.00 | 5,805.00 | 5,806.00 | 3.8K |
| 13:10 | 5,805.00 | 5,811.00 | 5,805.00 | 5,807.00 | 3.9K |
| 13:15 | 5,807.00 | 5,816.00 | 5,807.00 | 5,813.00 | 4.8K |
| 13:20 | 5,818.00 | 5,821.00 | 5,818.00 | 5,821.00 | 3.6K |
| 13:25 | 5,823.00 | 5,825.00 | 5,818.00 | 5,819.00 | 6.3K |
| 13:30 | 5,819.00 | 5,822.00 | 5,817.00 | 5,821.00 | 4.1K |
| 13:35 | 5,822.00 | 5,822.00 | 5,818.00 | 5,818.00 | 4.5K |
| 13:40 | 5,819.00 | 5,819.00 | 5,814.00 | 5,817.00 | 4.5K |
| 13:45 | 5,816.00 | 5,818.00 | 5,813.00 | 5,813.00 | 4.9K |
| 13:50 | 5,814.00 | 5,816.00 | 5,803.00 | 5,807.00 | 4.7K |
| 13:55 | 5,807.00 | 5,808.00 | 5,803.00 | 5,803.00 | 3.8K |
| 14:00 | 5,802.00 | 5,804.00 | 5,801.00 | 5,801.00 | 3.0K |
| 14:05 | 5,802.00 | 5,812.00 | 5,801.00 | 5,810.00 | 8.0K |
| 14:10 | 5,807.00 | 5,809.00 | 5,806.00 | 5,808.00 | 4.2K |
| 14:15 | 5,807.00 | 5,811.00 | 5,806.00 | 5,811.00 | 3.7K |
| 14:20 | 5,813.00 | 5,832.00 | 5,813.00 | 5,830.00 | 12.3K |
| 14:25 | 5,828.00 | 5,836.00 | 5,828.00 | 5,833.00 | 7.9K |
| 14:30 | 5,836.00 | 5,842.00 | 5,836.00 | 5,840.00 | 7.9K |
| 14:35 | 5,839.00 | 5,845.00 | 5,836.00 | 5,845.00 | 7.2K |
| 14:40 | 5,844.00 | 5,848.00 | 5,836.00 | 5,845.00 | 7.9K |
| 14:45 | 5,847.00 | 5,847.00 | 5,842.00 | 5,843.00 | 5.7K |
| 14:50 | 5,845.00 | 5,853.00 | 5,843.00 | 5,851.00 | 9.2K |
| 14:55 | 5,850.00 | 5,863.00 | 5,849.00 | 5,863.00 | 10.8K |
| 15:00 | 5,863.00 | 5,880.00 | 5,858.00 | 5,875.00 | 15.6K |
| 15:05 | 5,878.00 | 5,887.00 | 5,876.00 | 5,880.00 | 13.9K |
| 15:10 | 5,880.00 | 5,880.00 | 5,870.00 | 5,872.00 | 10.1K |
| 15:15 | 5,874.00 | 5,880.00 | 5,866.00 | 5,880.00 | 17.9K |
| 15:20 | 5,878.00 | 5,884.00 | 5,875.00 | 5,882.00 | 19.4K |
| 15:30 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | 144.9K |