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 | 5,860.00 | 5,880.00 | 5,820.00 | 5,830.00 | 46.7K |
| 09:05 | 5,830.00 | 5,830.00 | 5,770.00 | 5,790.00 | 34.4K |
| 09:10 | 5,800.00 | 5,830.00 | 5,770.00 | 5,810.00 | 22.6K |
| 09:15 | 5,810.00 | 5,850.00 | 5,800.00 | 5,840.00 | 16.6K |
| 09:20 | 5,840.00 | 5,910.00 | 5,840.00 | 5,900.00 | 80.4K |
| 09:25 | 5,910.00 | 5,950.00 | 5,910.00 | 5,910.00 | 130.5K |
| 09:30 | 5,910.00 | 5,940.00 | 5,880.00 | 5,920.00 | 63.8K |
| 09:35 | 5,920.00 | 5,990.00 | 5,910.00 | 5,930.00 | 145.2K |
| 09:40 | 5,900.00 | 5,950.00 | 5,880.00 | 5,890.00 | 35.1K |
| 09:45 | 5,880.00 | 5,890.00 | 5,850.00 | 5,890.00 | 25.4K |
| 09:50 | 5,890.00 | 5,980.00 | 5,880.00 | 5,980.00 | 70.5K |
| 09:55 | 5,970.00 | 6,060.00 | 5,940.00 | 6,040.00 | 212.9K |
| 10:00 | 6,040.00 | 6,040.00 | 5,980.00 | 5,990.00 | 80.1K |
| 10:05 | 6,000.00 | 6,000.00 | 5,940.00 | 5,950.00 | 45.9K |
| 10:10 | 5,940.00 | 5,980.00 | 5,910.00 | 5,960.00 | 35.0K |
| 10:15 | 5,960.00 | 5,960.00 | 5,900.00 | 5,940.00 | 22.5K |
| 10:20 | 5,940.00 | 5,940.00 | 5,900.00 | 5,920.00 | 16.9K |
| 10:25 | 5,930.00 | 5,970.00 | 5,930.00 | 5,950.00 | 11.2K |
| 10:30 | 5,940.00 | 5,940.00 | 5,890.00 | 5,910.00 | 27.3K |
| 10:35 | 5,910.00 | 5,910.00 | 5,900.00 | 5,900.00 | 12.2K |
| 10:40 | 5,900.00 | 5,910.00 | 5,880.00 | 5,890.00 | 10.1K |
| 10:45 | 5,890.00 | 5,940.00 | 5,880.00 | 5,920.00 | 9.5K |
| 10:50 | 5,920.00 | 5,980.00 | 5,920.00 | 5,970.00 | 17.4K |
| 10:55 | 5,970.00 | 6,020.00 | 5,950.00 | 5,950.00 | 103.1K |
| 11:00 | 5,950.00 | 5,980.00 | 5,920.00 | 5,920.00 | 22.2K |
| 11:05 | 5,930.00 | 5,940.00 | 5,900.00 | 5,930.00 | 46.3K |
| 11:10 | 5,930.00 | 5,940.00 | 5,910.00 | 5,920.00 | 9.2K |
| 11:15 | 5,920.00 | 5,940.00 | 5,890.00 | 5,920.00 | 12.7K |
| 11:20 | 5,900.00 | 5,920.00 | 5,890.00 | 5,900.00 | 8.4K |
| 11:25 | 5,910.00 | 5,920.00 | 5,900.00 | 5,900.00 | 3.9K |
| 11:30 | 5,920.00 | 5,930.00 | 5,900.00 | 5,930.00 | 4.3K |
| 11:35 | 5,920.00 | 5,960.00 | 5,920.00 | 5,950.00 | 8.2K |
| 11:40 | 5,950.00 | 5,960.00 | 5,920.00 | 5,930.00 | 10.6K |
| 11:45 | 5,940.00 | 5,940.00 | 5,910.00 | 5,930.00 | 2.8K |
| 11:50 | 5,920.00 | 5,930.00 | 5,900.00 | 5,910.00 | 3.7K |
| 11:55 | 5,910.00 | 5,920.00 | 5,910.00 | 5,920.00 | 1.7K |
| 12:00 | 5,920.00 | 5,930.00 | 5,900.00 | 5,910.00 | 8.0K |
| 12:05 | 5,910.00 | 5,920.00 | 5,910.00 | 5,910.00 | 3.4K |
| 12:10 | 5,900.00 | 5,900.00 | 5,880.00 | 5,890.00 | 8.3K |
| 12:15 | 5,880.00 | 5,890.00 | 5,880.00 | 5,890.00 | 4.5K |
| 12:20 | 5,880.00 | 5,880.00 | 5,860.00 | 5,860.00 | 14.1K |
| 12:25 | 5,850.00 | 5,870.00 | 5,820.00 | 5,840.00 | 18.0K |
| 12:30 | 5,850.00 | 5,860.00 | 5,850.00 | 5,850.00 | 1.2K |
| 12:35 | 5,860.00 | 5,860.00 | 5,840.00 | 5,840.00 | 7.9K |
| 12:40 | 5,850.00 | 5,850.00 | 5,820.00 | 5,840.00 | 3.2K |
| 12:45 | 5,840.00 | 5,860.00 | 5,840.00 | 5,850.00 | 3.1K |
| 12:50 | 5,860.00 | 5,860.00 | 5,850.00 | 5,850.00 | 2.9K |
| 12:55 | 5,850.00 | 5,860.00 | 5,850.00 | 5,850.00 | 4.2K |
| 13:00 | 5,850.00 | 5,860.00 | 5,830.00 | 5,830.00 | 6.9K |
| 13:05 | 5,850.00 | 5,880.00 | 5,830.00 | 5,860.00 | 5.6K |
| 13:10 | 5,860.00 | 5,880.00 | 5,860.00 | 5,870.00 | 3.2K |
| 13:15 | 5,880.00 | 5,880.00 | 5,870.00 | 5,870.00 | 2.2K |
| 13:20 | 5,870.00 | 5,890.00 | 5,860.00 | 5,880.00 | 8.2K |
| 13:25 | 5,880.00 | 5,930.00 | 5,880.00 | 5,920.00 | 20.2K |
| 13:30 | 5,920.00 | 5,940.00 | 5,910.00 | 5,930.00 | 12.8K |
| 13:35 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 7.3K |
| 13:40 | 5,900.00 | 6,110.00 | 5,900.00 | 6,050.00 | 317.9K |
| 13:45 | 6,050.00 | 6,050.00 | 5,960.00 | 5,970.00 | 122.4K |
| 13:50 | 5,960.00 | 5,970.00 | 5,900.00 | 5,910.00 | 59.7K |
| 13:55 | 5,900.00 | 5,930.00 | 5,880.00 | 5,910.00 | 25.1K |
| 14:00 | 5,900.00 | 5,930.00 | 5,860.00 | 5,890.00 | 32.2K |
| 14:05 | 5,870.00 | 5,910.00 | 5,860.00 | 5,870.00 | 15.5K |
| 14:10 | 5,870.00 | 5,880.00 | 5,870.00 | 5,870.00 | 10.0K |
| 14:15 | 5,850.00 | 5,860.00 | 5,850.00 | 5,850.00 | 13.3K |
| 14:20 | 5,850.00 | 5,910.00 | 5,850.00 | 5,900.00 | 12.8K |
| 14:25 | 5,900.00 | 5,930.00 | 5,870.00 | 5,880.00 | 8.5K |
| 14:30 | 5,870.00 | 5,890.00 | 5,870.00 | 5,880.00 | 18.2K |
| 14:35 | 5,880.00 | 5,890.00 | 5,860.00 | 5,860.00 | 7.4K |
| 14:40 | 5,860.00 | 5,870.00 | 5,820.00 | 5,840.00 | 50.0K |
| 14:45 | 5,830.00 | 5,840.00 | 5,800.00 | 5,820.00 | 24.7K |
| 14:50 | 5,820.00 | 5,830.00 | 5,800.00 | 5,820.00 | 13.3K |
| 14:55 | 5,820.00 | 5,820.00 | 5,800.00 | 5,820.00 | 4.4K |
| 15:00 | 5,810.00 | 5,810.00 | 5,780.00 | 5,800.00 | 18.9K |
| 15:05 | 5,800.00 | 5,830.00 | 5,780.00 | 5,830.00 | 31.3K |
| 15:10 | 5,830.00 | 5,840.00 | 5,820.00 | 5,820.00 | 13.2K |
| 15:15 | 5,820.00 | 5,830.00 | 5,800.00 | 5,810.00 | 11.0K |
| 15:25 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 20.9K |