3,775.00
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 | 4,575.00 | 4,800.00 | 4,540.00 | 4,800.00 | 196.9K |
| 09:05 | 4,795.00 | 4,900.00 | 4,760.00 | 4,845.00 | 101.6K |
| 09:10 | 4,830.00 | 5,020.00 | 4,810.00 | 4,995.00 | 134.5K |
| 09:15 | 5,020.00 | 5,180.00 | 5,020.00 | 5,110.00 | 221.8K |
| 09:20 | 5,130.00 | 5,240.00 | 5,070.00 | 5,150.00 | 193.1K |
| 09:25 | 5,150.00 | 5,330.00 | 5,150.00 | 5,320.00 | 164.7K |
| 09:30 | 5,310.00 | 5,470.00 | 5,250.00 | 5,300.00 | 313.4K |
| 09:35 | 5,320.00 | 5,410.00 | 5,280.00 | 5,360.00 | 92.8K |
| 09:40 | 5,360.00 | 5,400.00 | 5,220.00 | 5,220.00 | 104.3K |
| 09:45 | 5,230.00 | 5,320.00 | 5,220.00 | 5,300.00 | 43.1K |
| 09:50 | 5,300.00 | 5,300.00 | 5,170.00 | 5,180.00 | 59.9K |
| 09:55 | 5,190.00 | 5,210.00 | 5,120.00 | 5,160.00 | 43.7K |
| 10:00 | 5,160.00 | 5,260.00 | 5,150.00 | 5,190.00 | 33.1K |
| 10:05 | 5,200.00 | 5,200.00 | 5,150.00 | 5,190.00 | 17.8K |
| 10:10 | 5,190.00 | 5,220.00 | 5,080.00 | 5,100.00 | 57.3K |
| 10:15 | 5,080.00 | 5,140.00 | 5,080.00 | 5,120.00 | 21.9K |
| 10:20 | 5,120.00 | 5,150.00 | 5,090.00 | 5,110.00 | 10.4K |
| 10:25 | 5,120.00 | 5,190.00 | 5,110.00 | 5,170.00 | 20.3K |
| 10:30 | 5,170.00 | 5,200.00 | 5,140.00 | 5,190.00 | 12.7K |
| 10:35 | 5,180.00 | 5,190.00 | 5,080.00 | 5,130.00 | 45.9K |
| 10:40 | 5,110.00 | 5,130.00 | 5,050.00 | 5,070.00 | 38.3K |
| 10:45 | 5,080.00 | 5,120.00 | 5,010.00 | 5,050.00 | 43.7K |
| 10:50 | 5,060.00 | 5,090.00 | 5,040.00 | 5,080.00 | 12.1K |
| 10:55 | 5,080.00 | 5,090.00 | 5,050.00 | 5,060.00 | 6.8K |
| 11:00 | 5,060.00 | 5,120.00 | 5,050.00 | 5,120.00 | 11.8K |
| 11:05 | 5,120.00 | 5,140.00 | 5,100.00 | 5,140.00 | 14.4K |
| 11:10 | 5,140.00 | 5,150.00 | 5,080.00 | 5,090.00 | 17.5K |
| 11:15 | 5,110.00 | 5,120.00 | 5,100.00 | 5,110.00 | 4.4K |
| 11:20 | 5,110.00 | 5,150.00 | 5,110.00 | 5,150.00 | 5.2K |
| 11:25 | 5,140.00 | 5,140.00 | 5,100.00 | 5,120.00 | 5.4K |
| 11:30 | 5,130.00 | 5,150.00 | 5,110.00 | 5,130.00 | 3.1K |
| 11:35 | 5,130.00 | 5,140.00 | 5,120.00 | 5,120.00 | 3.5K |
| 11:40 | 5,130.00 | 5,130.00 | 5,100.00 | 5,110.00 | 8.9K |
| 11:45 | 5,110.00 | 5,110.00 | 5,050.00 | 5,050.00 | 17.0K |
| 11:50 | 5,050.00 | 5,070.00 | 5,040.00 | 5,040.00 | 10.7K |
| 11:55 | 5,040.00 | 5,050.00 | 5,030.00 | 5,040.00 | 3.9K |
| 12:00 | 5,050.00 | 5,080.00 | 5,050.00 | 5,080.00 | 6.5K |
| 12:05 | 5,080.00 | 5,120.00 | 5,080.00 | 5,100.00 | 5.0K |
| 12:10 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 6.4K |
| 12:15 | 5,060.00 | 5,090.00 | 5,050.00 | 5,080.00 | 5.3K |
| 12:20 | 5,080.00 | 5,100.00 | 5,080.00 | 5,080.00 | 1.6K |
| 12:25 | 5,080.00 | 5,150.00 | 5,080.00 | 5,130.00 | 14.0K |
| 12:30 | 5,130.00 | 5,150.00 | 5,130.00 | 5,150.00 | 8.9K |
| 12:35 | 5,150.00 | 5,180.00 | 5,140.00 | 5,160.00 | 9.7K |
| 12:40 | 5,170.00 | 5,210.00 | 5,160.00 | 5,210.00 | 16.1K |
| 12:45 | 5,210.00 | 5,310.00 | 5,170.00 | 5,310.00 | 43.7K |
| 12:50 | 5,300.00 | 5,400.00 | 5,270.00 | 5,360.00 | 105.4K |
| 12:55 | 5,330.00 | 5,390.00 | 5,310.00 | 5,310.00 | 35.8K |
| 13:00 | 5,320.00 | 5,390.00 | 5,320.00 | 5,370.00 | 42.8K |
| 13:05 | 5,370.00 | 5,370.00 | 5,260.00 | 5,310.00 | 37.2K |
| 13:10 | 5,320.00 | 5,330.00 | 5,300.00 | 5,300.00 | 11.2K |
| 13:15 | 5,330.00 | 5,330.00 | 5,290.00 | 5,300.00 | 10.2K |
| 13:20 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 32.1K |
| 13:25 | 5,340.00 | 5,350.00 | 5,290.00 | 5,290.00 | 10.4K |
| 13:30 | 5,290.00 | 5,320.00 | 5,290.00 | 5,320.00 | 5.5K |
| 13:35 | 5,330.00 | 5,350.00 | 5,310.00 | 5,310.00 | 26.2K |
| 13:40 | 5,300.00 | 5,300.00 | 5,260.00 | 5,260.00 | 10.2K |
| 13:45 | 5,270.00 | 5,300.00 | 5,220.00 | 5,270.00 | 12.2K |
| 13:50 | 5,260.00 | 5,270.00 | 5,220.00 | 5,260.00 | 7.6K |
| 13:55 | 5,260.00 | 5,260.00 | 5,210.00 | 5,250.00 | 11.3K |
| 14:00 | 5,240.00 | 5,280.00 | 5,230.00 | 5,260.00 | 5.6K |
| 14:05 | 5,260.00 | 5,310.00 | 5,230.00 | 5,290.00 | 7.4K |
| 14:10 | 5,290.00 | 5,330.00 | 5,270.00 | 5,270.00 | 18.3K |
| 14:15 | 5,300.00 | 5,300.00 | 5,250.00 | 5,290.00 | 5.2K |
| 14:20 | 5,300.00 | 5,320.00 | 5,250.00 | 5,290.00 | 7.2K |
| 14:25 | 5,290.00 | 5,290.00 | 5,260.00 | 5,270.00 | 6.4K |
| 14:30 | 5,280.00 | 5,280.00 | 5,230.00 | 5,270.00 | 8.9K |
| 14:35 | 5,280.00 | 5,280.00 | 5,250.00 | 5,250.00 | 2.9K |
| 14:40 | 5,250.00 | 5,280.00 | 5,250.00 | 5,260.00 | 3.0K |
| 14:45 | 5,280.00 | 5,290.00 | 5,260.00 | 5,270.00 | 5.7K |
| 14:50 | 5,270.00 | 5,330.00 | 5,270.00 | 5,330.00 | 7.2K |
| 14:55 | 5,330.00 | 5,340.00 | 5,310.00 | 5,315.00 | 16.5K |
| 15:00 | 5,315.00 | 5,330.00 | 5,300.00 | 5,330.00 | 11.1K |
| 15:05 | 5,320.00 | 5,350.00 | 5,310.00 | 5,330.00 | 26.5K |
| 15:10 | 5,320.00 | 5,380.00 | 5,320.00 | 5,360.00 | 32.5K |
| 15:15 | 5,370.00 | 5,370.00 | 5,320.00 | 5,320.00 | 23.9K |
| 15:25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 28.9K |