5,045.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,072.00 | 5,093.00 | 5,047.00 | 5,072.00 | 360.9K |
| 09:05 | 5,071.00 | 5,075.00 | 5,053.00 | 5,073.00 | 79.6K |
| 09:10 | 5,072.00 | 5,080.00 | 5,062.00 | 5,066.00 | 39.2K |
| 09:15 | 5,063.00 | 5,067.00 | 5,053.00 | 5,060.00 | 33.1K |
| 09:20 | 5,059.00 | 5,067.00 | 5,059.00 | 5,064.00 | 25.0K |
| 09:25 | 5,063.00 | 5,066.00 | 5,058.00 | 5,064.00 | 24.5K |
| 09:30 | 5,063.00 | 5,064.00 | 5,046.00 | 5,046.00 | 40.9K |
| 09:35 | 5,046.00 | 5,046.00 | 5,033.00 | 5,036.00 | 46.7K |
| 09:40 | 5,035.00 | 5,035.00 | 5,029.00 | 5,032.00 | 26.5K |
| 09:45 | 5,033.00 | 5,048.00 | 5,031.00 | 5,048.00 | 35.4K |
| 09:50 | 5,047.00 | 5,048.00 | 5,042.00 | 5,046.00 | 22.9K |
| 09:55 | 5,048.00 | 5,053.00 | 5,042.00 | 5,043.00 | 33.7K |
| 10:00 | 5,043.00 | 5,063.00 | 5,043.00 | 5,061.00 | 25.6K |
| 10:05 | 5,063.00 | 5,066.00 | 5,060.00 | 5,062.00 | 17.2K |
| 10:10 | 5,062.00 | 5,064.00 | 5,058.00 | 5,060.00 | 16.8K |
| 10:15 | 5,059.00 | 5,060.00 | 5,051.00 | 5,054.00 | 25.3K |
| 10:20 | 5,056.00 | 5,062.00 | 5,053.00 | 5,061.00 | 14.7K |
| 10:25 | 5,060.00 | 5,068.00 | 5,060.00 | 5,066.00 | 15.2K |
| 10:30 | 5,067.00 | 5,071.00 | 5,066.00 | 5,067.00 | 22.6K |
| 10:35 | 5,067.00 | 5,076.00 | 5,067.00 | 5,074.00 | 18.1K |
| 10:40 | 5,075.00 | 5,076.00 | 5,068.00 | 5,069.00 | 14.2K |
| 10:45 | 5,069.00 | 5,071.00 | 5,067.00 | 5,068.00 | 12.7K |
| 10:50 | 5,068.00 | 5,069.00 | 5,062.00 | 5,062.00 | 14.5K |
| 10:55 | 5,063.00 | 5,063.00 | 5,049.00 | 5,053.00 | 29.0K |
| 11:00 | 5,054.00 | 5,067.00 | 5,053.00 | 5,065.00 | 20.0K |
| 11:05 | 5,066.00 | 5,072.00 | 5,064.00 | 5,072.00 | 15.2K |
| 11:10 | 5,071.00 | 5,082.00 | 5,070.00 | 5,082.00 | 14.7K |
| 11:15 | 5,082.00 | 5,082.00 | 5,070.00 | 5,070.00 | 27.8K |
| 11:20 | 5,070.00 | 5,077.00 | 5,070.00 | 5,073.00 | 13.2K |
| 11:25 | 5,074.00 | 5,076.00 | 5,070.00 | 5,071.00 | 15.0K |
| 11:30 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 2.7K |
| 12:30 | 5,066.00 | 5,074.00 | 5,063.00 | 5,067.00 | 59.0K |
| 12:35 | 5,068.00 | 5,069.00 | 5,064.00 | 5,067.00 | 22.2K |
| 12:40 | 5,066.00 | 5,077.00 | 5,066.00 | 5,070.00 | 23.9K |
| 12:45 | 5,071.00 | 5,074.00 | 5,070.00 | 5,071.00 | 12.1K |
| 12:50 | 5,072.00 | 5,072.00 | 5,065.00 | 5,066.00 | 22.3K |
| 12:55 | 5,067.00 | 5,068.00 | 5,062.00 | 5,062.00 | 9.2K |
| 13:00 | 5,063.00 | 5,070.00 | 5,060.00 | 5,060.00 | 24.2K |
| 13:05 | 5,060.00 | 5,060.00 | 5,056.00 | 5,057.00 | 22.0K |
| 13:10 | 5,058.00 | 5,059.00 | 5,057.00 | 5,058.00 | 13.7K |
| 13:15 | 5,058.00 | 5,058.00 | 5,053.00 | 5,056.00 | 20.6K |
| 13:20 | 5,056.00 | 5,057.00 | 5,054.00 | 5,055.00 | 13.7K |
| 13:25 | 5,055.00 | 5,057.00 | 5,054.00 | 5,055.00 | 12.9K |
| 13:30 | 5,056.00 | 5,060.00 | 5,055.00 | 5,059.00 | 19.2K |
| 13:35 | 5,058.00 | 5,063.00 | 5,056.00 | 5,062.00 | 34.0K |
| 13:40 | 5,062.00 | 5,064.00 | 5,062.00 | 5,063.00 | 9.3K |
| 13:45 | 5,060.00 | 5,060.00 | 5,052.00 | 5,055.00 | 22.0K |
| 13:50 | 5,056.00 | 5,059.00 | 5,056.00 | 5,058.00 | 9.0K |
| 13:55 | 5,058.00 | 5,061.00 | 5,057.00 | 5,057.00 | 15.8K |
| 14:00 | 5,058.00 | 5,058.00 | 5,057.00 | 5,058.00 | 3.9K |
| 14:05 | 5,057.00 | 5,063.00 | 5,057.00 | 5,063.00 | 28.7K |
| 14:10 | 5,062.00 | 5,071.00 | 5,061.00 | 5,071.00 | 17.1K |
| 14:15 | 5,071.00 | 5,076.00 | 5,069.00 | 5,072.00 | 23.2K |
| 14:20 | 5,072.00 | 5,072.00 | 5,069.00 | 5,069.00 | 5.5K |
| 14:25 | 5,069.00 | 5,069.00 | 5,062.00 | 5,062.00 | 10.7K |
| 14:30 | 5,062.00 | 5,066.00 | 5,061.00 | 5,066.00 | 16.7K |
| 14:35 | 5,066.00 | 5,067.00 | 5,065.00 | 5,066.00 | 8.8K |
| 14:40 | 5,067.00 | 5,069.00 | 5,063.00 | 5,069.00 | 16.3K |
| 14:45 | 5,068.00 | 5,072.00 | 5,068.00 | 5,072.00 | 14.3K |
| 14:50 | 5,071.00 | 5,075.00 | 5,071.00 | 5,072.00 | 12.7K |
| 14:55 | 5,073.00 | 5,074.00 | 5,069.00 | 5,069.00 | 15.7K |
| 15:00 | 5,066.00 | 5,068.00 | 5,063.00 | 5,064.00 | 19.8K |
| 15:05 | 5,065.00 | 5,068.00 | 5,064.00 | 5,064.00 | 16.0K |
| 15:10 | 5,063.00 | 5,069.00 | 5,061.00 | 5,067.00 | 21.7K |
| 15:15 | 5,068.00 | 5,069.00 | 5,060.00 | 5,062.00 | 19.9K |
| 15:20 | 5,062.00 | 5,065.00 | 5,060.00 | 5,065.00 | 37.7K |
| 15:30 | 5,047.00 | 5,047.00 | 5,047.00 | 5,047.00 | 702.6K |