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 | 5,180.00 | 5,180.00 | 5,150.00 | 5,160.00 | 2.7K |
| 09:05 | 5,160.00 | 5,160.00 | 5,120.00 | 5,150.00 | 2.7K |
| 09:10 | 5,140.00 | 5,140.00 | 5,120.00 | 5,130.00 | 1.5K |
| 09:15 | 5,140.00 | 5,150.00 | 5,120.00 | 5,150.00 | 2.2K |
| 09:20 | 5,150.00 | 5,150.00 | 5,100.00 | 5,110.00 | 18.0K |
| 09:25 | 5,110.00 | 5,120.00 | 5,100.00 | 5,100.00 | 11.1K |
| 09:30 | 5,100.00 | 5,100.00 | 5,080.00 | 5,090.00 | 4.6K |
| 09:35 | 5,100.00 | 5,100.00 | 5,070.00 | 5,080.00 | 4.9K |
| 09:40 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 17.1K |
| 09:45 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 1.9K |
| 09:50 | 5,100.00 | 5,100.00 | 5,070.00 | 5,080.00 | 4.8K |
| 09:55 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 4.2K |
| 10:00 | 5,070.00 | 5,090.00 | 5,060.00 | 5,090.00 | 1.2K |
| 10:05 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 1.9K |
| 10:10 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 1.5K |
| 10:15 | 5,080.00 | 5,080.00 | 5,060.00 | 5,070.00 | 3.7K |
| 10:20 | 5,070.00 | 5,070.00 | 5,050.00 | 5,050.00 | 3.8K |
| 10:25 | 5,060.00 | 5,090.00 | 5,060.00 | 5,090.00 | 2.8K |
| 10:30 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 0.1K |
| 10:35 | 5,060.00 | 5,070.00 | 5,060.00 | 5,060.00 | 2.5K |
| 10:40 | 5,060.00 | 5,060.00 | 5,050.00 | 5,050.00 | 0.2K |
| 10:45 | 5,050.00 | 5,070.00 | 5,050.00 | 5,060.00 | 0.9K |
| 10:50 | 5,050.00 | 5,060.00 | 5,040.00 | 5,040.00 | 6.2K |
| 10:55 | 5,040.00 | 5,040.00 | 5,020.00 | 5,030.00 | 8.7K |
| 11:00 | 5,040.00 | 5,050.00 | 5,030.00 | 5,040.00 | 10.1K |
| 11:05 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.2K |
| 11:10 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 2.1K |
| 11:15 | 5,020.00 | 5,050.00 | 5,020.00 | 5,050.00 | 2.2K |
| 11:20 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.5K |
| 11:25 | 5,050.00 | 5,050.00 | 5,030.00 | 5,040.00 | 1.0K |
| 11:30 | 5,040.00 | 5,050.00 | 5,030.00 | 5,030.00 | 2.5K |
| 11:35 | 5,030.00 | 5,040.00 | 5,030.00 | 5,030.00 | 0.5K |
| 11:40 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 1.3K |
| 11:45 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.4K |
| 11:50 | 5,050.00 | 5,060.00 | 5,050.00 | 5,050.00 | 2.1K |
| 11:55 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 3.8K |
| 12:00 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 2.2K |
| 12:05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 3.7K |
| 12:10 | 5,050.00 | 5,050.00 | 5,030.00 | 5,040.00 | 3.6K |
| 12:15 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 12:20 | 5,040.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.2K |
| 12:25 | 5,030.00 | 5,040.00 | 5,030.00 | 5,030.00 | 1.3K |
| 12:30 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 2.3K |
| 12:35 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 1.2K |
| 12:40 | 5,040.00 | 5,050.00 | 5,030.00 | 5,050.00 | 1.9K |
| 12:45 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.7K |
| 12:50 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 0.9K |
| 12:55 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 13:00 | 5,020.00 | 5,040.00 | 5,020.00 | 5,040.00 | 20.3K |
| 13:05 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 1.8K |
| 13:10 | 5,040.00 | 5,040.00 | 5,030.00 | 5,030.00 | 2.8K |
| 13:15 | 5,035.00 | 5,040.00 | 5,030.00 | 5,040.00 | 1.2K |
| 13:20 | 5,040.00 | 5,040.00 | 5,030.00 | 5,030.00 | 0.6K |
| 13:25 | 5,040.00 | 5,070.00 | 5,030.00 | 5,050.00 | 6.1K |
| 13:30 | 5,060.00 | 5,070.00 | 5,050.00 | 5,050.00 | 1.9K |
| 13:35 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.7K |
| 13:40 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1.3K |
| 13:45 | 5,040.00 | 5,060.00 | 5,040.00 | 5,050.00 | 6.8K |
| 13:50 | 5,060.00 | 5,090.00 | 5,060.00 | 5,070.00 | 8.8K |
| 13:55 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 2.5K |
| 14:00 | 5,080.00 | 5,080.00 | 5,060.00 | 5,070.00 | 0.5K |
| 14:05 | 5,070.00 | 5,080.00 | 5,060.00 | 5,070.00 | 3.0K |
| 14:10 | 5,080.00 | 5,120.00 | 5,080.00 | 5,110.00 | 15.9K |
| 14:15 | 5,100.00 | 5,150.00 | 5,090.00 | 5,150.00 | 17.7K |
| 14:20 | 5,150.00 | 5,180.00 | 5,140.00 | 5,170.00 | 22.2K |
| 14:25 | 5,170.00 | 5,170.00 | 5,140.00 | 5,160.00 | 6.7K |
| 14:30 | 5,160.00 | 5,180.00 | 5,130.00 | 5,170.00 | 6.7K |
| 14:35 | 5,160.00 | 5,170.00 | 5,150.00 | 5,160.00 | 4.0K |
| 14:40 | 5,170.00 | 5,170.00 | 5,130.00 | 5,140.00 | 7.6K |
| 14:45 | 5,130.00 | 5,140.00 | 5,110.00 | 5,130.00 | 1.8K |
| 14:50 | 5,130.00 | 5,130.00 | 5,110.00 | 5,110.00 | 2.9K |
| 14:55 | 5,110.00 | 5,280.00 | 5,110.00 | 5,280.00 | 67.1K |
| 15:00 | 5,280.00 | 5,370.00 | 5,240.00 | 5,270.00 | 208.4K |
| 15:05 | 5,260.00 | 6,030.00 | 5,260.00 | 6,030.00 | 1,306.9K |
| 15:10 | 6,100.00 | 6,130.00 | 5,960.00 | 6,030.00 | 1,963.5K |
| 15:15 | 6,040.00 | 6,150.00 | 5,890.00 | 6,140.00 | 1,187.5K |
| 15:25 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 631.0K |