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 | 5,950.00 | 6,030.00 | 5,950.00 | 6,030.00 | 37.6K |
| 09:05 | 6,020.00 | 6,030.00 | 6,000.00 | 6,020.00 | 8.1K |
| 09:10 | 6,010.00 | 6,010.00 | 5,990.00 | 6,000.00 | 10.1K |
| 09:15 | 6,000.00 | 6,000.00 | 5,980.00 | 6,000.00 | 4.9K |
| 09:20 | 6,000.00 | 6,000.00 | 5,980.00 | 5,990.00 | 4.4K |
| 09:25 | 5,980.00 | 5,990.00 | 5,970.00 | 5,980.00 | 10.0K |
| 09:30 | 6,000.00 | 6,010.00 | 5,980.00 | 6,010.00 | 7.4K |
| 09:35 | 6,000.00 | 6,010.00 | 5,980.00 | 5,980.00 | 9.9K |
| 09:40 | 5,990.00 | 6,010.00 | 5,990.00 | 6,010.00 | 7.1K |
| 09:45 | 6,010.00 | 6,010.00 | 5,990.00 | 6,000.00 | 1.2K |
| 09:50 | 6,000.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5.6K |
| 09:55 | 6,000.00 | 6,000.00 | 5,980.00 | 5,990.00 | 3.3K |
| 10:00 | 5,980.00 | 5,990.00 | 5,980.00 | 5,980.00 | 6.7K |
| 10:05 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 3.6K |
| 10:10 | 5,990.00 | 5,990.00 | 5,970.00 | 5,970.00 | 5.2K |
| 10:15 | 5,970.00 | 5,980.00 | 5,960.00 | 5,960.00 | 6.5K |
| 10:20 | 5,970.00 | 5,970.00 | 5,940.00 | 5,970.00 | 18.9K |
| 10:25 | 5,970.00 | 5,970.00 | 5,950.00 | 5,950.00 | 7.1K |
| 10:30 | 5,980.00 | 5,980.00 | 5,950.00 | 5,950.00 | 3.7K |
| 10:35 | 5,960.00 | 5,960.00 | 5,940.00 | 5,960.00 | 6.9K |
| 10:40 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 3.9K |
| 10:45 | 5,970.00 | 5,970.00 | 5,960.00 | 5,970.00 | 1.9K |
| 10:50 | 5,970.00 | 5,970.00 | 5,950.00 | 5,970.00 | 2.2K |
| 10:55 | 5,970.00 | 5,970.00 | 5,960.00 | 5,970.00 | 2.2K |
| 11:00 | 5,970.00 | 5,980.00 | 5,960.00 | 5,970.00 | 1.2K |
| 11:05 | 5,970.00 | 5,970.00 | 5,960.00 | 5,970.00 | 2.1K |
| 11:10 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.6K |
| 11:15 | 5,970.00 | 5,980.00 | 5,970.00 | 5,980.00 | 1.1K |
| 11:20 | 5,975.00 | 5,980.00 | 5,975.00 | 5,980.00 | 0.4K |
| 11:25 | 5,975.00 | 6,000.00 | 5,970.00 | 5,990.00 | 21.7K |
| 11:30 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 1.9K |
| 11:35 | 5,980.00 | 6,000.00 | 5,980.00 | 5,990.00 | 5.1K |
| 11:40 | 5,970.00 | 6,000.00 | 5,970.00 | 5,980.00 | 8.7K |
| 11:45 | 5,980.00 | 5,990.00 | 5,980.00 | 5,990.00 | 2.3K |
| 11:50 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 1.7K |
| 11:55 | 5,990.00 | 5,990.00 | 5,980.00 | 5,990.00 | 2.5K |
| 12:00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2.2K |
| 12:05 | 5,980.00 | 6,000.00 | 5,980.00 | 5,990.00 | 5.8K |
| 12:10 | 5,990.00 | 5,990.00 | 5,985.00 | 5,985.00 | 0.3K |
| 12:15 | 5,990.00 | 5,990.00 | 5,980.00 | 5,990.00 | 1.0K |
| 12:20 | 5,990.00 | 5,990.00 | 5,980.00 | 5,990.00 | 3.5K |
| 12:25 | 5,990.00 | 6,000.00 | 5,980.00 | 6,000.00 | 7.1K |
| 12:30 | 6,000.00 | 6,030.00 | 5,990.00 | 6,030.00 | 22.8K |
| 12:35 | 6,040.00 | 6,040.00 | 6,000.00 | 6,000.00 | 7.9K |
| 12:40 | 6,010.00 | 6,030.00 | 6,000.00 | 6,010.00 | 3.5K |
| 12:45 | 6,020.00 | 6,020.00 | 5,990.00 | 6,010.00 | 6.9K |
| 12:50 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5.7K |
| 12:55 | 5,990.00 | 6,000.00 | 5,970.00 | 6,000.00 | 11.3K |
| 13:00 | 5,990.00 | 5,990.00 | 5,970.00 | 5,990.00 | 7.3K |
| 13:05 | 5,980.00 | 5,980.00 | 5,970.00 | 5,980.00 | 3.7K |
| 13:10 | 5,970.00 | 5,990.00 | 5,970.00 | 5,970.00 | 4.1K |
| 13:15 | 5,970.00 | 5,980.00 | 5,960.00 | 5,970.00 | 8.5K |
| 13:20 | 5,970.00 | 5,980.00 | 5,960.00 | 5,970.00 | 7.7K |
| 13:25 | 5,970.00 | 5,970.00 | 5,950.00 | 5,960.00 | 18.7K |
| 13:30 | 5,970.00 | 5,970.00 | 5,940.00 | 5,950.00 | 30.2K |
| 13:35 | 5,960.00 | 5,960.00 | 5,870.00 | 5,900.00 | 54.7K |
| 13:40 | 5,900.00 | 5,910.00 | 5,860.00 | 5,870.00 | 29.8K |
| 13:45 | 5,870.00 | 5,900.00 | 5,870.00 | 5,880.00 | 18.6K |
| 13:50 | 5,880.00 | 5,900.00 | 5,870.00 | 5,890.00 | 9.4K |
| 13:55 | 5,900.00 | 5,900.00 | 5,890.00 | 5,895.00 | 5.9K |
| 14:00 | 5,890.00 | 5,895.00 | 5,890.00 | 5,890.00 | 6.8K |
| 14:05 | 5,900.00 | 5,910.00 | 5,890.00 | 5,900.00 | 5.4K |
| 14:10 | 5,900.00 | 5,910.00 | 5,900.00 | 5,900.00 | 4.7K |
| 14:15 | 5,900.00 | 5,920.00 | 5,890.00 | 5,915.00 | 9.7K |
| 14:20 | 5,920.00 | 5,930.00 | 5,920.00 | 5,925.00 | 8.2K |
| 14:25 | 5,925.00 | 5,925.00 | 5,910.00 | 5,920.00 | 5.6K |
| 14:30 | 5,930.00 | 5,930.00 | 5,900.00 | 5,920.00 | 12.6K |
| 14:35 | 5,910.00 | 5,910.00 | 5,890.00 | 5,900.00 | 11.5K |
| 14:40 | 5,900.00 | 5,900.00 | 5,880.00 | 5,890.00 | 8.3K |
| 14:45 | 5,890.00 | 5,900.00 | 5,880.00 | 5,890.00 | 6.8K |
| 14:50 | 5,890.00 | 5,900.00 | 5,890.00 | 5,890.00 | 6.7K |
| 14:55 | 5,890.00 | 5,890.00 | 5,880.00 | 5,880.00 | 11.0K |
| 15:00 | 5,880.00 | 5,890.00 | 5,860.00 | 5,860.00 | 15.2K |
| 15:05 | 5,860.00 | 5,870.00 | 5,850.00 | 5,860.00 | 25.0K |
| 15:10 | 5,850.00 | 5,860.00 | 5,840.00 | 5,850.00 | 17.5K |
| 15:15 | 5,850.00 | 5,860.00 | 5,830.00 | 5,855.00 | 20.7K |
| 15:25 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 13.0K |