3,775.00
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 | 5,790.00 | 6,270.00 | 5,720.00 | 6,230.00 | 783.2K |
| 09:05 | 6,200.00 | 6,480.00 | 6,010.00 | 6,020.00 | 621.1K |
| 09:10 | 6,020.00 | 6,060.00 | 5,800.00 | 5,940.00 | 263.5K |
| 09:15 | 5,930.00 | 6,120.00 | 5,860.00 | 6,050.00 | 135.5K |
| 09:20 | 6,040.00 | 6,150.00 | 5,920.00 | 5,970.00 | 116.8K |
| 09:25 | 5,970.00 | 6,050.00 | 5,920.00 | 6,000.00 | 90.6K |
| 09:30 | 6,000.00 | 6,130.00 | 5,940.00 | 6,070.00 | 78.8K |
| 09:35 | 6,060.00 | 6,060.00 | 5,890.00 | 5,900.00 | 76.3K |
| 09:40 | 5,930.00 | 5,950.00 | 5,800.00 | 5,830.00 | 109.3K |
| 09:45 | 5,820.00 | 5,880.00 | 5,800.00 | 5,830.00 | 36.4K |
| 09:50 | 5,830.00 | 5,840.00 | 5,720.00 | 5,740.00 | 82.6K |
| 09:55 | 5,750.00 | 5,750.00 | 5,560.00 | 5,590.00 | 118.2K |
| 10:00 | 5,590.00 | 5,610.00 | 5,490.00 | 5,490.00 | 120.8K |
| 10:05 | 5,490.00 | 5,560.00 | 5,420.00 | 5,420.00 | 102.5K |
| 10:10 | 5,420.00 | 5,550.00 | 5,420.00 | 5,480.00 | 62.9K |
| 10:15 | 5,480.00 | 5,480.00 | 5,380.00 | 5,400.00 | 55.0K |
| 10:20 | 5,400.00 | 5,500.00 | 5,400.00 | 5,450.00 | 32.3K |
| 10:25 | 5,450.00 | 5,470.00 | 5,280.00 | 5,280.00 | 107.3K |
| 10:30 | 5,280.00 | 5,300.00 | 5,210.00 | 5,260.00 | 157.2K |
| 10:35 | 5,260.00 | 5,370.00 | 5,250.00 | 5,290.00 | 83.3K |
| 10:40 | 5,270.00 | 5,270.00 | 5,140.00 | 5,180.00 | 81.1K |
| 10:45 | 5,160.00 | 5,210.00 | 5,120.00 | 5,130.00 | 105.9K |
| 10:50 | 5,120.00 | 5,220.00 | 5,110.00 | 5,160.00 | 65.6K |
| 10:55 | 5,180.00 | 5,200.00 | 5,150.00 | 5,200.00 | 43.7K |
| 11:00 | 5,200.00 | 5,220.00 | 5,170.00 | 5,210.00 | 26.0K |
| 11:05 | 5,210.00 | 5,300.00 | 5,190.00 | 5,260.00 | 35.7K |
| 11:10 | 5,260.00 | 5,330.00 | 5,220.00 | 5,260.00 | 29.4K |
| 11:15 | 5,260.00 | 5,290.00 | 5,190.00 | 5,220.00 | 35.7K |
| 11:20 | 5,220.00 | 5,230.00 | 5,160.00 | 5,230.00 | 27.1K |
| 11:25 | 5,230.00 | 5,230.00 | 5,180.00 | 5,210.00 | 11.3K |
| 11:30 | 5,190.00 | 5,230.00 | 5,180.00 | 5,210.00 | 6.1K |
| 11:35 | 5,210.00 | 5,220.00 | 5,150.00 | 5,170.00 | 23.4K |
| 11:40 | 5,170.00 | 5,170.00 | 5,070.00 | 5,130.00 | 95.7K |
| 11:45 | 5,130.00 | 5,150.00 | 5,110.00 | 5,110.00 | 21.4K |
| 11:50 | 5,110.00 | 5,140.00 | 5,100.00 | 5,140.00 | 10.0K |
| 11:55 | 5,140.00 | 5,140.00 | 5,100.00 | 5,120.00 | 14.4K |
| 12:00 | 5,120.00 | 5,120.00 | 5,110.00 | 5,110.00 | 6.2K |
| 12:05 | 5,120.00 | 5,150.00 | 5,110.00 | 5,140.00 | 9.0K |
| 12:10 | 5,150.00 | 5,150.00 | 5,120.00 | 5,130.00 | 4.5K |
| 12:15 | 5,130.00 | 5,150.00 | 5,110.00 | 5,120.00 | 9.0K |
| 12:20 | 5,120.00 | 5,140.00 | 5,110.00 | 5,120.00 | 12.8K |
| 12:25 | 5,120.00 | 5,130.00 | 5,070.00 | 5,090.00 | 32.3K |
| 12:30 | 5,080.00 | 5,100.00 | 5,050.00 | 5,050.00 | 35.6K |
| 12:35 | 5,060.00 | 5,070.00 | 5,040.00 | 5,050.00 | 22.5K |
| 12:40 | 5,050.00 | 5,050.00 | 4,985.00 | 5,040.00 | 67.2K |
| 12:45 | 5,040.00 | 5,070.00 | 5,000.00 | 5,045.00 | 25.3K |
| 12:50 | 5,040.00 | 5,070.00 | 4,970.00 | 4,985.00 | 32.7K |
| 12:55 | 4,975.00 | 5,000.00 | 4,950.00 | 4,970.00 | 45.5K |
| 13:00 | 4,950.00 | 4,985.00 | 4,945.00 | 4,955.00 | 26.0K |
| 13:05 | 4,950.00 | 4,955.00 | 4,900.00 | 4,900.00 | 62.5K |
| 13:10 | 4,815.00 | 4,825.00 | 4,710.00 | 4,715.00 | 187.6K |
| 13:15 | 4,720.00 | 4,740.00 | 4,630.00 | 4,660.00 | 166.6K |
| 13:20 | 4,660.00 | 4,745.00 | 4,650.00 | 4,690.00 | 51.7K |
| 13:25 | 4,690.00 | 4,690.00 | 4,600.00 | 4,665.00 | 86.6K |
| 13:30 | 4,645.00 | 4,680.00 | 4,625.00 | 4,680.00 | 35.4K |
| 13:35 | 4,680.00 | 4,720.00 | 4,675.00 | 4,710.00 | 56.4K |
| 13:40 | 4,710.00 | 4,750.00 | 4,640.00 | 4,725.00 | 73.6K |
| 13:45 | 4,725.00 | 4,740.00 | 4,680.00 | 4,700.00 | 35.9K |
| 13:50 | 4,700.00 | 4,715.00 | 4,680.00 | 4,690.00 | 23.8K |
| 13:55 | 4,685.00 | 4,725.00 | 4,680.00 | 4,715.00 | 17.9K |
| 14:00 | 4,720.00 | 4,755.00 | 4,715.00 | 4,750.00 | 37.7K |
| 14:05 | 4,735.00 | 4,795.00 | 4,735.00 | 4,755.00 | 46.5K |
| 14:10 | 4,765.00 | 4,772.00 | 4,695.00 | 4,700.00 | 36.4K |
| 14:15 | 4,700.00 | 4,705.00 | 4,635.00 | 4,655.00 | 53.1K |
| 14:20 | 4,655.00 | 4,680.00 | 4,625.00 | 4,625.00 | 29.2K |
| 14:25 | 4,627.00 | 4,645.00 | 4,610.00 | 4,635.00 | 33.2K |
| 14:30 | 4,635.00 | 4,665.00 | 4,625.00 | 4,655.00 | 21.1K |
| 14:35 | 4,660.00 | 4,675.00 | 4,650.00 | 4,660.00 | 9.1K |
| 14:40 | 4,665.00 | 4,667.00 | 4,580.00 | 4,580.00 | 54.4K |
| 14:45 | 4,575.00 | 4,585.00 | 4,535.00 | 4,550.00 | 60.9K |
| 14:50 | 4,550.00 | 4,575.00 | 4,520.00 | 4,520.00 | 40.4K |
| 14:55 | 4,520.00 | 4,550.00 | 4,520.00 | 4,525.00 | 46.0K |
| 15:00 | 4,570.00 | 4,575.00 | 4,525.00 | 4,535.00 | 27.1K |
| 15:05 | 4,555.00 | 4,555.00 | 4,460.00 | 4,465.00 | 69.8K |
| 15:10 | 4,460.00 | 4,510.00 | 4,445.00 | 4,510.00 | 48.0K |
| 15:15 | 4,505.00 | 4,535.00 | 4,495.00 | 4,515.00 | 65.6K |
| 15:25 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 65.4K |