8,200.00
最后更新: 2025-10-06
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,990.00 | 5,990.00 | 5,980.00 | 5,980.00 | 2.0K |
| 09:01 | 5,980.00 | 5,980.00 | 5,970.00 | 5,970.00 | 0.6K |
| 09:02 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.4K |
| 09:03 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.1K |
| 09:04 | 6,030.00 | 6,060.00 | 6,030.00 | 6,060.00 | 0.0K |
| 09:05 | 6,050.00 | 6,060.00 | 6,050.00 | 6,060.00 | 0.0K |
| 09:06 | 6,040.00 | 6,040.00 | 6,000.00 | 6,000.00 | 0.1K |
| 09:07 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 09:08 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 0.1K |
| 09:09 | 5,960.00 | 6,000.00 | 5,900.00 | 5,990.00 | 1.8K |
| 09:10 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.1K |
| 09:11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 09:12 | 5,980.00 | 5,980.00 | 5,970.00 | 5,980.00 | 0.1K |
| 09:13 | 5,950.00 | 5,980.00 | 5,950.00 | 5,980.00 | 0.0K |
| 09:14 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 09:15 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 09:18 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 09:20 | 5,950.00 | 5,980.00 | 5,930.00 | 5,980.00 | 0.5K |
| 09:22 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.0K |
| 09:23 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.1K |
| 09:26 | 5,950.00 | 5,980.00 | 5,950.00 | 5,980.00 | 0.0K |
| 09:28 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.4K |
| 09:32 | 5,970.00 | 5,970.00 | 5,950.00 | 5,950.00 | 0.1K |
| 09:34 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 09:35 | 5,960.00 | 5,970.00 | 5,960.00 | 5,970.00 | 0.1K |
| 09:38 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.1K |
| 09:40 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.9K |
| 09:41 | 5,960.00 | 5,970.00 | 5,960.00 | 5,970.00 | 0.2K |
| 09:42 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 09:43 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 0.0K |
| 09:45 | 5,960.00 | 5,960.00 | 5,940.00 | 5,940.00 | 0.3K |
| 09:46 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0.0K |
| 09:47 | 5,940.00 | 5,940.00 | 5,930.00 | 5,930.00 | 0.3K |
| 09:48 | 5,930.00 | 5,950.00 | 5,930.00 | 5,950.00 | 0.5K |
| 09:49 | 5,930.00 | 5,950.00 | 5,910.00 | 5,950.00 | 0.5K |
| 09:51 | 5,950.00 | 5,950.00 | 5,910.00 | 5,910.00 | 0.1K |
| 09:52 | 5,920.00 | 5,920.00 | 5,910.00 | 5,910.00 | 0.1K |
| 09:56 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 09:58 | 5,950.00 | 5,950.00 | 5,930.00 | 5,930.00 | 0.0K |
| 10:00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 0.1K |
| 10:01 | 5,930.00 | 5,930.00 | 5,890.00 | 5,890.00 | 3.7K |
| 10:02 | 5,880.00 | 5,900.00 | 5,870.00 | 5,870.00 | 0.2K |
| 10:03 | 5,870.00 | 5,890.00 | 5,800.00 | 5,890.00 | 1.9K |
| 10:04 | 5,830.00 | 5,870.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:05 | 5,820.00 | 5,860.00 | 5,820.00 | 5,860.00 | 0.0K |
| 10:06 | 5,840.00 | 5,840.00 | 5,840.00 | 5,840.00 | 0.0K |
| 10:07 | 5,860.00 | 5,860.00 | 5,830.00 | 5,830.00 | 1.9K |
| 10:08 | 5,820.00 | 5,850.00 | 5,780.00 | 5,780.00 | 3.7K |
| 10:09 | 5,780.00 | 5,780.00 | 5,750.00 | 5,750.00 | 2.3K |
| 10:10 | 5,760.00 | 5,800.00 | 5,730.00 | 5,790.00 | 0.1K |
| 10:11 | 5,740.00 | 5,790.00 | 5,740.00 | 5,790.00 | 0.0K |
| 10:12 | 5,780.00 | 5,790.00 | 5,780.00 | 5,790.00 | 0.0K |
| 10:13 | 5,790.00 | 5,830.00 | 5,790.00 | 5,800.00 | 0.3K |
| 10:14 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.1K |
| 10:15 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:16 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.1K |
| 10:17 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.0K |
| 10:18 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 0.1K |
| 10:19 | 5,820.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.1K |
| 10:20 | 5,820.00 | 5,820.00 | 5,800.00 | 5,800.00 | 0.4K |
| 10:21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.0K |
| 10:22 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 0.3K |
| 10:23 | 5,810.00 | 5,820.00 | 5,810.00 | 5,820.00 | 0.0K |
| 10:24 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.2K |
| 10:25 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.0K |
| 10:26 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.0K |
| 10:27 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.2K |
| 10:28 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.3K |
| 10:29 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 10:32 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.0K |
| 10:33 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 0.1K |
| 10:34 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0.4K |
| 10:35 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 1.9K |
| 10:36 | 5,840.00 | 5,880.00 | 5,840.00 | 5,880.00 | 0.1K |
| 10:38 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.6K |
| 10:41 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 10:45 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.0K |
| 10:46 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 0.0K |
| 10:47 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0.1K |
| 10:49 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1.5K |
| 10:50 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.9K |
| 10:51 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.1K |
| 10:52 | 5,920.00 | 5,950.00 | 5,920.00 | 5,950.00 | 0.1K |
| 10:53 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 0.0K |
| 10:54 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 0.1K |
| 10:55 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 0.1K |
| 10:56 | 5,950.00 | 5,970.00 | 5,950.00 | 5,970.00 | 0.9K |
| 10:57 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 0.2K |
| 11:00 | 5,990.00 | 6,010.00 | 5,990.00 | 6,010.00 | 0.0K |
| 11:01 | 6,010.00 | 6,040.00 | 5,970.00 | 5,970.00 | 0.4K |
| 11:02 | 6,060.00 | 6,060.00 | 6,010.00 | 6,010.00 | 2.0K |
| 11:03 | 5,970.00 | 6,060.00 | 5,970.00 | 6,060.00 | 0.1K |
| 11:04 | 6,060.00 | 6,060.00 | 6,000.00 | 6,000.00 | 0.1K |
| 11:05 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 0.0K |
| 11:06 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 0.4K |
| 11:07 | 6,040.00 | 6,050.00 | 6,040.00 | 6,050.00 | 0.0K |
| 11:10 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 11:11 | 6,030.00 | 6,050.00 | 6,030.00 | 6,050.00 | 0.5K |
| 11:13 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 11:14 | 6,030.00 | 6,030.00 | 6,020.00 | 6,020.00 | 0.5K |
| 11:15 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 11:16 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.1K |
| 11:17 | 6,040.00 | 6,040.00 | 6,030.00 | 6,030.00 | 0.0K |
| 11:18 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.4K |
| 11:22 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.1K |
| 11:23 | 6,020.00 | 6,020.00 | 5,980.00 | 5,980.00 | 0.1K |
| 11:26 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.2K |
| 11:29 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 11:35 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.2K |
| 11:40 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 11:45 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 11:47 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 11:50 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.0K |
| 11:52 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 11:53 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 11:54 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 11:55 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 0.0K |
| 11:56 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 11:58 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 12:00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 12:01 | 6,000.00 | 6,010.00 | 6,000.00 | 6,000.00 | 0.0K |
| 12:02 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.1K |
| 12:03 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.1K |
| 12:04 | 6,010.00 | 6,010.00 | 6,000.00 | 6,010.00 | 0.1K |
| 12:05 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 0.0K |
| 12:06 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.0K |
| 12:08 | 6,010.00 | 6,020.00 | 6,010.00 | 6,020.00 | 0.5K |
| 12:09 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 12:10 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 12:12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.1K |
| 12:15 | 6,010.00 | 6,020.00 | 6,010.00 | 6,020.00 | 0.4K |
| 12:16 | 6,000.00 | 6,000.00 | 5,960.00 | 5,960.00 | 1.2K |
| 12:21 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 0.2K |
| 12:22 | 6,000.00 | 6,010.00 | 6,000.00 | 6,010.00 | 0.0K |
| 12:23 | 6,020.00 | 6,030.00 | 6,020.00 | 6,030.00 | 1.1K |
| 12:25 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.3K |
| 12:26 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.3K |
| 12:28 | 6,010.00 | 6,040.00 | 6,010.00 | 6,040.00 | 0.0K |
| 12:33 | 6,020.00 | 6,040.00 | 6,020.00 | 6,040.00 | 0.2K |
| 12:35 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.1K |
| 12:36 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 12:37 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 12:38 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 12:41 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 12:46 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 12:47 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 0.1K |
| 12:49 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.1K |
| 12:50 | 6,020.00 | 6,050.00 | 6,020.00 | 6,050.00 | 0.1K |
| 12:52 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.2K |
| 12:59 | 6,010.00 | 6,030.00 | 5,970.00 | 6,030.00 | 0.5K |
| 13:01 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.1K |
| 13:02 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 13:03 | 6,010.00 | 6,040.00 | 6,010.00 | 6,040.00 | 0.1K |
| 13:05 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 13:09 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 13:10 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.3K |
| 13:14 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 13:15 | 6,030.00 | 6,040.00 | 6,030.00 | 6,040.00 | 0.1K |
| 13:17 | 6,030.00 | 6,040.00 | 6,010.00 | 6,010.00 | 0.6K |
| 13:18 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 13:21 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.0K |
| 13:22 | 6,030.00 | 6,030.00 | 6,000.00 | 6,030.00 | 2.9K |
| 13:25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.3K |
| 13:26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.2K |
| 13:27 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.4K |
| 13:28 | 5,980.00 | 5,990.00 | 5,980.00 | 5,980.00 | 0.1K |
| 13:31 | 5,980.00 | 6,000.00 | 5,980.00 | 6,000.00 | 0.2K |
| 13:33 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0.1K |
| 13:37 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 13:39 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0K |
| 13:42 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 2.5K |
| 13:43 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.5K |
| 13:44 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 13:47 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 13:48 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 13:49 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 0.0K |
| 13:52 | 6,060.00 | 6,070.00 | 6,060.00 | 6,070.00 | 0.3K |
| 13:53 | 6,090.00 | 6,140.00 | 6,090.00 | 6,140.00 | 0.4K |
| 13:54 | 6,130.00 | 6,140.00 | 6,120.00 | 6,140.00 | 0.0K |
| 13:55 | 6,130.00 | 6,140.00 | 6,130.00 | 6,140.00 | 0.0K |
| 13:57 | 6,140.00 | 6,140.00 | 6,130.00 | 6,140.00 | 0.0K |
| 13:58 | 6,120.00 | 6,120.00 | 6,100.00 | 6,100.00 | 0.0K |
| 13:59 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0.0K |
| 14:02 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0K |
| 14:15 | 6,100.00 | 6,100.00 | 6,060.00 | 6,100.00 | 0.7K |
| 14:16 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.1K |
| 14:23 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.1K |
| 14:27 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0.0K |
| 14:28 | 6,100.00 | 6,130.00 | 6,100.00 | 6,130.00 | 0.3K |
| 14:29 | 6,080.00 | 6,120.00 | 6,080.00 | 6,120.00 | 0.0K |
| 14:30 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0.1K |
| 14:31 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0.1K |
| 14:34 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 0.0K |
| 14:52 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.2K |
| 14:53 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0K |
| 14:55 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.1K |
| 14:56 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0K |
| 14:57 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.0K |
| 15:00 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0K |
| 15:01 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0K |
| 15:04 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.2K |
| 15:05 | 6,080.00 | 6,080.00 | 6,080.00 | 6,080.00 | 0.0K |
| 15:07 | 6,070.00 | 6,070.00 | 6,040.00 | 6,040.00 | 0.4K |
| 15:08 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.0K |
| 15:09 | 6,030.00 | 6,090.00 | 6,030.00 | 6,090.00 | 1.0K |
| 15:10 | 6,090.00 | 6,090.00 | 6,040.00 | 6,090.00 | 0.3K |
| 15:11 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0K |
| 15:12 | 6,040.00 | 6,090.00 | 6,040.00 | 6,090.00 | 0.0K |
| 15:13 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.8K |
| 15:16 | 6,050.00 | 6,090.00 | 6,050.00 | 6,090.00 | 0.1K |
| 15:19 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.2K |
| 15:29 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 0.0K |