5,060.00
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,175.00 | 5,185.00 | 5,098.00 | 5,115.00 | 389.3K |
| 09:05 | 5,112.00 | 5,119.00 | 5,091.00 | 5,111.00 | 108.8K |
| 09:10 | 5,105.00 | 5,123.00 | 5,078.00 | 5,078.00 | 137.7K |
| 09:15 | 5,074.00 | 5,087.00 | 5,040.00 | 5,047.00 | 104.3K |
| 09:20 | 5,043.00 | 5,048.00 | 5,023.00 | 5,023.00 | 89.6K |
| 09:25 | 5,033.00 | 5,033.00 | 5,013.00 | 5,026.00 | 61.6K |
| 09:30 | 5,029.00 | 5,044.00 | 5,012.00 | 5,044.00 | 70.2K |
| 09:35 | 5,042.00 | 5,087.00 | 5,042.00 | 5,080.00 | 107.6K |
| 09:40 | 5,080.00 | 5,087.00 | 5,062.00 | 5,068.00 | 55.1K |
| 09:45 | 5,067.00 | 5,067.00 | 5,060.00 | 5,060.00 | 17.1K |
| 09:50 | 5,061.00 | 5,061.00 | 5,025.00 | 5,030.00 | 61.0K |
| 09:55 | 5,030.00 | 5,036.00 | 5,022.00 | 5,027.00 | 41.3K |
| 10:00 | 5,017.00 | 5,018.00 | 5,004.00 | 5,013.00 | 57.8K |
| 10:05 | 5,013.00 | 5,019.00 | 5,009.00 | 5,014.00 | 35.2K |
| 10:10 | 5,013.00 | 5,021.00 | 5,010.00 | 5,011.00 | 34.3K |
| 10:15 | 5,010.00 | 5,012.00 | 5,004.00 | 5,010.00 | 22.9K |
| 10:20 | 5,007.00 | 5,011.00 | 5,004.00 | 5,004.00 | 20.5K |
| 10:25 | 5,004.00 | 5,011.00 | 5,002.00 | 5,005.00 | 34.5K |
| 10:30 | 5,005.00 | 5,027.00 | 5,001.00 | 5,006.00 | 34.8K |
| 10:35 | 5,004.00 | 5,018.00 | 5,004.00 | 5,016.00 | 29.4K |
| 10:40 | 5,017.00 | 5,020.00 | 5,004.00 | 5,006.00 | 20.0K |
| 10:45 | 5,005.00 | 5,007.00 | 4,998.00 | 5,003.00 | 57.8K |
| 10:50 | 5,004.00 | 5,009.00 | 4,999.00 | 5,003.00 | 24.1K |
| 10:55 | 5,000.00 | 5,018.00 | 5,000.00 | 5,016.00 | 28.5K |
| 11:00 | 5,015.00 | 5,021.00 | 5,010.00 | 5,016.00 | 21.0K |
| 11:05 | 5,017.00 | 5,022.00 | 5,013.00 | 5,020.00 | 16.8K |
| 11:10 | 5,020.00 | 5,029.00 | 5,019.00 | 5,027.00 | 18.6K |
| 11:15 | 5,032.00 | 5,033.00 | 5,026.00 | 5,026.00 | 19.9K |
| 11:20 | 5,027.00 | 5,032.00 | 5,025.00 | 5,028.00 | 15.0K |
| 11:25 | 5,029.00 | 5,042.00 | 5,027.00 | 5,041.00 | 23.0K |
| 11:30 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 4.5K |
| 12:30 | 5,024.00 | 5,039.00 | 5,018.00 | 5,037.00 | 72.6K |
| 12:35 | 5,038.00 | 5,054.00 | 5,036.00 | 5,051.00 | 59.1K |
| 12:40 | 5,048.00 | 5,057.00 | 5,040.00 | 5,050.00 | 22.5K |
| 12:45 | 5,051.00 | 5,058.00 | 5,035.00 | 5,052.00 | 52.7K |
| 12:50 | 5,052.00 | 5,059.00 | 5,045.00 | 5,045.00 | 22.8K |
| 12:55 | 5,047.00 | 5,058.00 | 5,046.00 | 5,054.00 | 28.3K |
| 13:00 | 5,056.00 | 5,059.00 | 5,028.00 | 5,037.00 | 42.7K |
| 13:05 | 5,035.00 | 5,048.00 | 5,020.00 | 5,023.00 | 39.9K |
| 13:10 | 5,024.00 | 5,030.00 | 5,017.00 | 5,020.00 | 54.4K |
| 13:15 | 5,021.00 | 5,022.00 | 5,004.00 | 5,006.00 | 59.5K |
| 13:20 | 5,003.00 | 5,020.00 | 5,002.00 | 5,008.00 | 30.2K |
| 13:25 | 5,010.00 | 5,039.00 | 5,006.00 | 5,023.00 | 69.2K |
| 13:30 | 5,021.00 | 5,046.00 | 5,016.00 | 5,040.00 | 35.6K |
| 13:35 | 5,041.00 | 5,047.00 | 5,038.00 | 5,038.00 | 14.3K |
| 13:40 | 5,038.00 | 5,059.00 | 5,037.00 | 5,054.00 | 22.9K |
| 13:45 | 5,054.00 | 5,081.00 | 5,048.00 | 5,081.00 | 73.3K |
| 13:50 | 5,082.00 | 5,086.00 | 5,066.00 | 5,081.00 | 26.5K |
| 13:55 | 5,086.00 | 5,096.00 | 5,086.00 | 5,091.00 | 24.4K |
| 14:00 | 5,088.00 | 5,097.00 | 5,075.00 | 5,080.00 | 44.2K |
| 14:05 | 5,079.00 | 5,089.00 | 5,074.00 | 5,089.00 | 61.2K |
| 14:10 | 5,090.00 | 5,096.00 | 5,086.00 | 5,095.00 | 23.3K |
| 14:15 | 5,096.00 | 5,099.00 | 5,090.00 | 5,096.00 | 27.1K |
| 14:20 | 5,096.00 | 5,133.00 | 5,096.00 | 5,132.00 | 98.8K |
| 14:25 | 5,131.00 | 5,134.00 | 5,123.00 | 5,127.00 | 40.4K |
| 14:30 | 5,122.00 | 5,127.00 | 5,115.00 | 5,115.00 | 34.7K |
| 14:35 | 5,113.00 | 5,120.00 | 5,105.00 | 5,120.00 | 29.7K |
| 14:40 | 5,122.00 | 5,122.00 | 5,098.00 | 5,100.00 | 21.6K |
| 14:45 | 5,106.00 | 5,111.00 | 5,100.00 | 5,111.00 | 25.8K |
| 14:50 | 5,112.00 | 5,114.00 | 5,090.00 | 5,092.00 | 28.4K |
| 14:55 | 5,092.00 | 5,099.00 | 5,087.00 | 5,095.00 | 27.1K |
| 15:00 | 5,092.00 | 5,098.00 | 5,089.00 | 5,095.00 | 32.7K |
| 15:05 | 5,092.00 | 5,097.00 | 5,086.00 | 5,097.00 | 21.4K |
| 15:10 | 5,098.00 | 5,108.00 | 5,097.00 | 5,097.00 | 27.6K |
| 15:15 | 5,098.00 | 5,102.00 | 5,096.00 | 5,098.00 | 31.5K |
| 15:20 | 5,099.00 | 5,125.00 | 5,096.00 | 5,117.00 | 49.6K |
| 15:30 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 758.4K |