5,060.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,280.00 | 5,390.00 | 5,280.00 | 5,310.00 | 19.6K |
| 09:05 | 5,310.00 | 5,380.00 | 5,300.00 | 5,370.00 | 8.2K |
| 09:10 | 5,370.00 | 5,370.00 | 5,340.00 | 5,360.00 | 4.8K |
| 09:15 | 5,360.00 | 5,550.00 | 5,360.00 | 5,480.00 | 82.4K |
| 09:20 | 5,480.00 | 5,630.00 | 5,470.00 | 5,600.00 | 106.0K |
| 09:25 | 5,600.00 | 5,600.00 | 5,520.00 | 5,540.00 | 42.2K |
| 09:30 | 5,530.00 | 5,590.00 | 5,510.00 | 5,530.00 | 24.4K |
| 09:35 | 5,530.00 | 5,540.00 | 5,520.00 | 5,530.00 | 4.1K |
| 09:40 | 5,530.00 | 5,530.00 | 5,500.00 | 5,500.00 | 4.9K |
| 09:45 | 5,500.00 | 5,510.00 | 5,480.00 | 5,480.00 | 6.4K |
| 09:50 | 5,470.00 | 5,490.00 | 5,460.00 | 5,480.00 | 6.2K |
| 09:55 | 5,490.00 | 5,490.00 | 5,460.00 | 5,470.00 | 6.1K |
| 10:00 | 5,470.00 | 5,480.00 | 5,460.00 | 5,460.00 | 1.3K |
| 10:05 | 5,460.00 | 5,490.00 | 5,450.00 | 5,470.00 | 2.9K |
| 10:10 | 5,460.00 | 5,470.00 | 5,450.00 | 5,450.00 | 2.7K |
| 10:15 | 5,460.00 | 5,470.00 | 5,450.00 | 5,450.00 | 0.1K |
| 10:20 | 5,460.00 | 5,480.00 | 5,450.00 | 5,480.00 | 1.7K |
| 10:25 | 5,490.00 | 5,580.00 | 5,480.00 | 5,560.00 | 23.1K |
| 10:30 | 5,550.00 | 5,560.00 | 5,520.00 | 5,530.00 | 1.6K |
| 10:35 | 5,520.00 | 5,530.00 | 5,500.00 | 5,520.00 | 5.0K |
| 10:40 | 5,520.00 | 5,520.00 | 5,510.00 | 5,510.00 | 2.2K |
| 10:45 | 5,520.00 | 5,520.00 | 5,500.00 | 5,500.00 | 1.7K |
| 10:50 | 5,510.00 | 5,560.00 | 5,510.00 | 5,540.00 | 10.1K |
| 10:55 | 5,540.00 | 5,570.00 | 5,540.00 | 5,560.00 | 2.1K |
| 11:00 | 5,540.00 | 5,560.00 | 5,540.00 | 5,540.00 | 1.6K |
| 11:05 | 5,540.00 | 5,550.00 | 5,540.00 | 5,550.00 | 1.1K |
| 11:10 | 5,560.00 | 5,570.00 | 5,550.00 | 5,550.00 | 3.3K |
| 11:15 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 1.6K |
| 11:20 | 5,550.00 | 5,580.00 | 5,540.00 | 5,580.00 | 7.0K |
| 11:25 | 5,570.00 | 5,570.00 | 5,560.00 | 5,560.00 | 1.4K |
| 11:30 | 5,560.00 | 5,570.00 | 5,560.00 | 5,570.00 | 1.8K |
| 11:35 | 5,560.00 | 5,570.00 | 5,550.00 | 5,570.00 | 1.6K |
| 11:40 | 5,560.00 | 5,570.00 | 5,560.00 | 5,560.00 | 1.5K |
| 11:45 | 5,560.00 | 5,580.00 | 5,560.00 | 5,570.00 | 4.9K |
| 11:50 | 5,580.00 | 5,580.00 | 5,560.00 | 5,560.00 | 4.2K |
| 11:55 | 5,560.00 | 5,570.00 | 5,560.00 | 5,570.00 | 0.5K |
| 12:00 | 5,560.00 | 5,570.00 | 5,560.00 | 5,560.00 | 0.4K |
| 12:05 | 5,560.00 | 5,570.00 | 5,560.00 | 5,570.00 | 0.5K |
| 12:10 | 5,560.00 | 5,570.00 | 5,560.00 | 5,560.00 | 1.2K |
| 12:15 | 5,560.00 | 5,570.00 | 5,560.00 | 5,560.00 | 3.0K |
| 12:20 | 5,560.00 | 5,580.00 | 5,555.00 | 5,580.00 | 3.6K |
| 12:25 | 5,630.00 | 5,630.00 | 5,600.00 | 5,610.00 | 39.4K |
| 12:30 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 4.7K |
| 12:35 | 5,610.00 | 5,610.00 | 5,600.00 | 5,600.00 | 0.9K |
| 12:40 | 5,600.00 | 5,620.00 | 5,600.00 | 5,610.00 | 4.5K |
| 12:45 | 5,620.00 | 5,620.00 | 5,590.00 | 5,595.00 | 4.3K |
| 12:50 | 5,600.00 | 5,610.00 | 5,590.00 | 5,590.00 | 25.4K |
| 12:55 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 7.6K |
| 13:00 | 5,620.00 | 5,640.00 | 5,610.00 | 5,630.00 | 6.6K |
| 13:05 | 5,640.00 | 5,660.00 | 5,630.00 | 5,640.00 | 22.5K |
| 13:10 | 5,650.00 | 5,650.00 | 5,620.00 | 5,630.00 | 7.4K |
| 13:15 | 5,630.00 | 5,640.00 | 5,620.00 | 5,630.00 | 4.0K |
| 13:20 | 5,630.00 | 5,640.00 | 5,630.00 | 5,640.00 | 2.6K |
| 13:25 | 5,630.00 | 5,640.00 | 5,610.00 | 5,620.00 | 8.3K |
| 13:30 | 5,600.00 | 5,620.00 | 5,570.00 | 5,610.00 | 14.1K |
| 13:35 | 5,610.00 | 5,620.00 | 5,590.00 | 5,590.00 | 4.3K |
| 13:40 | 5,590.00 | 5,590.00 | 5,560.00 | 5,560.00 | 7.8K |
| 13:45 | 5,590.00 | 5,590.00 | 5,560.00 | 5,590.00 | 1.3K |
| 13:50 | 5,580.00 | 5,590.00 | 5,560.00 | 5,580.00 | 3.4K |
| 13:55 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 2.2K |
| 14:00 | 5,600.00 | 5,630.00 | 5,600.00 | 5,630.00 | 12.7K |
| 14:05 | 5,620.00 | 5,620.00 | 5,590.00 | 5,590.00 | 2.1K |
| 14:10 | 5,590.00 | 5,600.00 | 5,570.00 | 5,600.00 | 2.2K |
| 14:15 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 0.4K |
| 14:20 | 5,590.00 | 5,620.00 | 5,580.00 | 5,590.00 | 4.5K |
| 14:25 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 0.3K |
| 14:30 | 5,620.00 | 5,620.00 | 5,600.00 | 5,600.00 | 0.7K |
| 14:35 | 5,600.00 | 5,610.00 | 5,570.00 | 5,580.00 | 8.4K |
| 14:40 | 5,580.00 | 5,610.00 | 5,580.00 | 5,610.00 | 1.6K |
| 14:45 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.1K |
| 14:50 | 5,600.00 | 5,610.00 | 5,600.00 | 5,610.00 | 6.1K |
| 14:55 | 5,600.00 | 5,610.00 | 5,600.00 | 5,610.00 | 0.3K |
| 15:00 | 5,600.00 | 5,600.00 | 5,590.00 | 5,600.00 | 2.7K |
| 15:05 | 5,600.00 | 5,640.00 | 5,600.00 | 5,640.00 | 19.6K |
| 15:10 | 5,640.00 | 5,670.00 | 5,630.00 | 5,660.00 | 30.7K |
| 15:15 | 5,650.00 | 5,670.00 | 5,640.00 | 5,670.00 | 15.3K |
| 15:25 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 10.2K |