5,450.00
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 6,120.00 | 6,120.00 | 5,980.00 | 6,020.00 | 92.2K |
| 09:05 | 6,020.00 | 6,070.00 | 6,010.00 | 6,050.00 | 28.5K |
| 09:10 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 31.2K |
| 09:15 | 6,000.00 | 6,010.00 | 5,950.00 | 5,950.00 | 54.3K |
| 09:20 | 5,960.00 | 5,980.00 | 5,940.00 | 5,950.00 | 57.7K |
| 09:25 | 5,950.00 | 5,980.00 | 5,940.00 | 5,960.00 | 26.2K |
| 09:30 | 5,960.00 | 5,970.00 | 5,950.00 | 5,960.00 | 19.3K |
| 09:35 | 5,960.00 | 5,970.00 | 5,950.00 | 5,950.00 | 29.4K |
| 09:40 | 5,950.00 | 5,960.00 | 5,940.00 | 5,940.00 | 29.8K |
| 09:45 | 5,960.00 | 5,970.00 | 5,950.00 | 5,950.00 | 9.1K |
| 09:50 | 5,960.00 | 5,970.00 | 5,940.00 | 5,940.00 | 15.5K |
| 09:55 | 5,940.00 | 5,970.00 | 5,920.00 | 5,970.00 | 21.9K |
| 10:00 | 5,960.00 | 5,980.00 | 5,950.00 | 5,980.00 | 20.5K |
| 10:05 | 5,980.00 | 6,010.00 | 5,970.00 | 5,990.00 | 20.1K |
| 10:10 | 5,980.00 | 6,000.00 | 5,970.00 | 5,980.00 | 9.5K |
| 10:15 | 5,990.00 | 5,990.00 | 5,970.00 | 5,970.00 | 7.5K |
| 10:20 | 5,970.00 | 5,990.00 | 5,970.00 | 5,970.00 | 3.5K |
| 10:25 | 5,980.00 | 5,980.00 | 5,960.00 | 5,970.00 | 8.7K |
| 10:30 | 5,960.00 | 5,970.00 | 5,950.00 | 5,950.00 | 7.2K |
| 10:35 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 28.9K |
| 10:40 | 6,020.00 | 6,020.00 | 5,990.00 | 5,990.00 | 9.8K |
| 10:45 | 5,990.00 | 6,000.00 | 5,980.00 | 6,000.00 | 4.7K |
| 10:50 | 5,990.00 | 5,990.00 | 5,970.00 | 5,980.00 | 9.4K |
| 10:55 | 5,980.00 | 5,980.00 | 5,940.00 | 5,970.00 | 21.4K |
| 11:00 | 5,960.00 | 5,990.00 | 5,960.00 | 5,960.00 | 2.6K |
| 11:05 | 5,970.00 | 5,980.00 | 5,950.00 | 5,950.00 | 6.2K |
| 11:10 | 5,970.00 | 5,980.00 | 5,950.00 | 5,950.00 | 3.7K |
| 11:15 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 1.4K |
| 11:20 | 5,970.00 | 5,970.00 | 5,950.00 | 5,950.00 | 6.7K |
| 11:25 | 5,950.00 | 5,970.00 | 5,940.00 | 5,970.00 | 9.4K |
| 11:30 | 5,950.00 | 5,970.00 | 5,950.00 | 5,960.00 | 2.9K |
| 11:35 | 5,950.00 | 5,960.00 | 5,950.00 | 5,950.00 | 4.4K |
| 11:40 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 2.1K |
| 11:45 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 8.1K |
| 11:50 | 5,950.00 | 5,960.00 | 5,950.00 | 5,960.00 | 1.8K |
| 11:55 | 5,960.00 | 5,960.00 | 5,950.00 | 5,950.00 | 4.4K |
| 12:00 | 5,960.00 | 5,970.00 | 5,950.00 | 5,970.00 | 1.6K |
| 12:05 | 5,950.00 | 5,970.00 | 5,950.00 | 5,960.00 | 2.4K |
| 12:10 | 5,970.00 | 5,980.00 | 5,960.00 | 5,970.00 | 3.9K |
| 12:15 | 5,970.00 | 5,970.00 | 5,960.00 | 5,970.00 | 2.8K |
| 12:20 | 5,970.00 | 5,980.00 | 5,960.00 | 5,980.00 | 6.7K |
| 12:25 | 5,970.00 | 5,990.00 | 5,970.00 | 5,970.00 | 7.0K |
| 12:30 | 5,970.00 | 5,980.00 | 5,970.00 | 5,970.00 | 2.4K |
| 12:35 | 5,980.00 | 5,990.00 | 5,970.00 | 5,980.00 | 7.5K |
| 12:40 | 5,980.00 | 5,990.00 | 5,970.00 | 5,970.00 | 5.5K |
| 12:45 | 5,970.00 | 5,970.00 | 5,960.00 | 5,960.00 | 5.4K |
| 12:50 | 5,970.00 | 5,970.00 | 5,950.00 | 5,960.00 | 10.1K |
| 12:55 | 5,960.00 | 5,960.00 | 5,950.00 | 5,960.00 | 4.6K |
| 13:00 | 5,960.00 | 5,970.00 | 5,950.00 | 5,950.00 | 15.5K |
| 13:05 | 5,970.00 | 5,970.00 | 5,940.00 | 5,960.00 | 8.6K |
| 13:10 | 5,960.00 | 6,000.00 | 5,950.00 | 5,990.00 | 23.8K |
| 13:15 | 5,990.00 | 6,040.00 | 5,980.00 | 6,000.00 | 38.5K |
| 13:20 | 6,000.00 | 6,010.00 | 6,000.00 | 6,000.00 | 2.9K |
| 13:25 | 6,000.00 | 6,000.00 | 5,980.00 | 5,990.00 | 4.9K |
| 13:30 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 0.8K |
| 13:35 | 5,990.00 | 6,000.00 | 5,980.00 | 5,980.00 | 3.7K |
| 13:40 | 5,980.00 | 6,000.00 | 5,980.00 | 5,990.00 | 3.7K |
| 13:45 | 5,970.00 | 6,000.00 | 5,970.00 | 6,000.00 | 5.5K |
| 13:50 | 6,000.00 | 6,010.00 | 5,990.00 | 6,000.00 | 8.2K |
| 13:55 | 6,000.00 | 6,020.00 | 6,000.00 | 6,010.00 | 6.4K |
| 14:00 | 6,010.00 | 6,020.00 | 6,000.00 | 6,000.00 | 5.4K |
| 14:05 | 6,020.00 | 6,020.00 | 6,000.00 | 6,010.00 | 2.4K |
| 14:10 | 6,010.00 | 6,010.00 | 6,000.00 | 6,010.00 | 4.0K |
| 14:15 | 6,000.00 | 6,010.00 | 5,990.00 | 5,990.00 | 7.9K |
| 14:20 | 5,990.00 | 6,000.00 | 5,980.00 | 5,990.00 | 2.6K |
| 14:25 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 1.8K |
| 14:30 | 5,990.00 | 6,000.00 | 5,990.00 | 6,000.00 | 6.5K |
| 14:35 | 6,000.00 | 6,010.00 | 5,990.00 | 5,990.00 | 7.0K |
| 14:40 | 5,990.00 | 6,000.00 | 5,980.00 | 6,000.00 | 9.1K |
| 14:45 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 3.8K |
| 14:50 | 5,980.00 | 5,990.00 | 5,970.00 | 5,970.00 | 13.8K |
| 14:55 | 5,970.00 | 5,980.00 | 5,970.00 | 5,980.00 | 6.5K |
| 15:00 | 5,980.00 | 5,980.00 | 5,960.00 | 5,960.00 | 12.0K |
| 15:05 | 5,970.00 | 5,980.00 | 5,960.00 | 5,980.00 | 12.5K |
| 15:10 | 5,970.00 | 6,000.00 | 5,970.00 | 5,990.00 | 10.3K |
| 15:15 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 18.2K |
| 15:25 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 17.8K |