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 | 5,054.00 | 5,054.00 | 5,030.00 | 5,045.00 | 105.1K |
| 09:05 | 5,046.00 | 5,050.00 | 5,026.00 | 5,033.00 | 32.2K |
| 09:10 | 5,033.00 | 5,040.00 | 5,031.00 | 5,035.00 | 28.4K |
| 09:15 | 5,037.00 | 5,042.00 | 5,031.00 | 5,035.00 | 17.5K |
| 09:20 | 5,036.00 | 5,044.00 | 5,034.00 | 5,042.00 | 15.7K |
| 09:25 | 5,041.00 | 5,041.00 | 5,030.00 | 5,031.00 | 17.2K |
| 09:30 | 5,031.00 | 5,032.00 | 5,017.00 | 5,021.00 | 38.9K |
| 09:35 | 5,019.00 | 5,021.00 | 5,011.00 | 5,013.00 | 25.0K |
| 09:40 | 5,015.00 | 5,021.00 | 5,015.00 | 5,016.00 | 12.1K |
| 09:45 | 5,015.00 | 5,015.00 | 5,008.00 | 5,008.00 | 30.6K |
| 09:50 | 5,008.00 | 5,009.00 | 5,003.00 | 5,008.00 | 22.9K |
| 09:55 | 5,006.00 | 5,007.00 | 5,004.00 | 5,004.00 | 8.1K |
| 10:00 | 5,008.00 | 5,008.00 | 5,004.00 | 5,006.00 | 16.4K |
| 10:05 | 5,008.00 | 5,013.00 | 5,007.00 | 5,009.00 | 13.1K |
| 10:10 | 5,009.00 | 5,017.00 | 5,009.00 | 5,017.00 | 14.3K |
| 10:15 | 5,017.00 | 5,019.00 | 5,009.00 | 5,009.00 | 16.4K |
| 10:20 | 5,009.00 | 5,010.00 | 5,005.00 | 5,006.00 | 17.9K |
| 10:25 | 5,007.00 | 5,009.00 | 5,007.00 | 5,007.00 | 5.7K |
| 10:30 | 5,008.00 | 5,010.00 | 5,007.00 | 5,007.00 | 11.8K |
| 10:35 | 5,008.00 | 5,008.00 | 5,003.00 | 5,003.00 | 14.3K |
| 10:40 | 5,003.00 | 5,006.00 | 4,998.00 | 5,006.00 | 76.9K |
| 10:45 | 5,004.00 | 5,004.00 | 4,996.00 | 4,997.00 | 35.6K |
| 10:50 | 4,996.00 | 5,004.00 | 4,995.00 | 5,003.00 | 15.7K |
| 10:55 | 5,004.00 | 5,009.00 | 5,004.00 | 5,008.00 | 12.9K |
| 11:00 | 5,009.00 | 5,009.00 | 5,006.00 | 5,007.00 | 5.5K |
| 11:05 | 5,006.00 | 5,006.00 | 5,002.00 | 5,003.00 | 17.0K |
| 11:10 | 5,004.00 | 5,007.00 | 5,004.00 | 5,005.00 | 9.2K |
| 11:15 | 5,005.00 | 5,006.00 | 5,003.00 | 5,005.00 | 6.5K |
| 11:20 | 5,005.00 | 5,005.00 | 5,002.00 | 5,004.00 | 8.1K |
| 11:25 | 5,006.00 | 5,006.00 | 5,004.00 | 5,005.00 | 6.1K |
| 11:30 | 5,006.00 | 5,006.00 | 5,006.00 | 5,006.00 | 4.2K |
| 12:30 | 5,008.00 | 5,019.00 | 5,007.00 | 5,007.00 | 48.1K |
| 12:35 | 5,007.00 | 5,007.00 | 5,003.00 | 5,006.00 | 13.4K |
| 12:40 | 5,005.00 | 5,007.00 | 5,000.00 | 5,001.00 | 16.2K |
| 12:45 | 5,002.00 | 5,015.00 | 4,999.00 | 5,012.00 | 50.9K |
| 12:50 | 5,011.00 | 5,012.00 | 5,004.00 | 5,005.00 | 17.1K |
| 12:55 | 5,004.00 | 5,004.00 | 4,993.00 | 5,000.00 | 40.4K |
| 13:00 | 5,001.00 | 5,002.00 | 4,986.00 | 4,986.00 | 60.5K |
| 13:05 | 4,986.00 | 4,992.00 | 4,983.00 | 4,986.00 | 35.5K |
| 13:10 | 4,985.00 | 4,988.00 | 4,972.00 | 4,974.00 | 52.1K |
| 13:15 | 4,974.00 | 4,976.00 | 4,963.00 | 4,963.00 | 31.1K |
| 13:20 | 4,965.00 | 4,967.00 | 4,945.00 | 4,959.00 | 81.6K |
| 13:25 | 4,961.00 | 4,969.00 | 4,950.00 | 4,964.00 | 43.4K |
| 13:30 | 4,962.00 | 4,976.00 | 4,957.00 | 4,973.00 | 26.1K |
| 13:35 | 4,973.00 | 4,984.00 | 4,970.00 | 4,984.00 | 22.9K |
| 13:40 | 4,982.00 | 4,986.00 | 4,981.00 | 4,984.00 | 9.9K |
| 13:45 | 4,983.00 | 4,984.00 | 4,978.00 | 4,981.00 | 17.4K |
| 13:50 | 4,981.00 | 4,981.00 | 4,964.00 | 4,966.00 | 22.1K |
| 13:55 | 4,967.00 | 4,971.00 | 4,960.00 | 4,961.00 | 16.7K |
| 14:00 | 4,960.00 | 4,960.00 | 4,950.00 | 4,955.00 | 19.8K |
| 14:05 | 4,955.00 | 4,960.00 | 4,952.00 | 4,954.00 | 16.5K |
| 14:10 | 4,953.00 | 4,957.00 | 4,953.00 | 4,957.00 | 22.8K |
| 14:15 | 4,956.00 | 4,957.00 | 4,953.00 | 4,954.00 | 13.6K |
| 14:20 | 4,954.00 | 4,955.00 | 4,952.00 | 4,954.00 | 10.7K |
| 14:25 | 4,953.00 | 4,956.00 | 4,950.00 | 4,950.00 | 26.7K |
| 14:30 | 4,950.00 | 4,951.00 | 4,944.00 | 4,944.00 | 38.1K |
| 14:35 | 4,942.00 | 4,944.00 | 4,939.00 | 4,944.00 | 38.2K |
| 14:40 | 4,945.00 | 4,946.00 | 4,931.00 | 4,936.00 | 34.5K |
| 14:45 | 4,936.00 | 4,939.00 | 4,930.00 | 4,930.00 | 17.9K |
| 14:50 | 4,930.00 | 4,936.00 | 4,929.00 | 4,933.00 | 22.3K |
| 14:55 | 4,935.00 | 4,939.00 | 4,933.00 | 4,933.00 | 26.5K |
| 15:00 | 4,932.00 | 4,940.00 | 4,931.00 | 4,940.00 | 26.9K |
| 15:05 | 4,938.00 | 4,940.00 | 4,935.00 | 4,935.00 | 30.7K |
| 15:10 | 4,934.00 | 4,936.00 | 4,933.00 | 4,933.00 | 19.6K |
| 15:15 | 4,932.00 | 4,934.00 | 4,928.00 | 4,928.00 | 39.8K |
| 15:20 | 4,928.00 | 4,935.00 | 4,927.00 | 4,930.00 | 66.3K |
| 15:30 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 1,106.3K |