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 | 5,275.00 | 5,318.00 | 5,269.00 | 5,302.00 | 164.0K |
| 09:05 | 5,305.00 | 5,320.00 | 5,282.00 | 5,309.00 | 50.5K |
| 09:10 | 5,311.00 | 5,317.00 | 5,293.00 | 5,313.00 | 32.6K |
| 09:15 | 5,317.00 | 5,317.00 | 5,266.00 | 5,270.00 | 39.8K |
| 09:20 | 5,269.00 | 5,275.00 | 5,257.00 | 5,257.00 | 25.7K |
| 09:25 | 5,256.00 | 5,276.00 | 5,256.00 | 5,267.00 | 25.2K |
| 09:30 | 5,268.00 | 5,269.00 | 5,247.00 | 5,248.00 | 31.0K |
| 09:35 | 5,248.00 | 5,254.00 | 5,243.00 | 5,246.00 | 31.9K |
| 09:40 | 5,250.00 | 5,252.00 | 5,241.00 | 5,241.00 | 19.5K |
| 09:45 | 5,245.00 | 5,247.00 | 5,234.00 | 5,243.00 | 25.2K |
| 09:50 | 5,242.00 | 5,263.00 | 5,239.00 | 5,259.00 | 27.6K |
| 09:55 | 5,257.00 | 5,257.00 | 5,240.00 | 5,241.00 | 25.4K |
| 10:00 | 5,240.00 | 5,244.00 | 5,231.00 | 5,235.00 | 19.3K |
| 10:05 | 5,237.00 | 5,242.00 | 5,230.00 | 5,242.00 | 22.1K |
| 10:10 | 5,240.00 | 5,240.00 | 5,231.00 | 5,233.00 | 16.7K |
| 10:15 | 5,231.00 | 5,238.00 | 5,231.00 | 5,233.00 | 17.9K |
| 10:20 | 5,231.00 | 5,239.00 | 5,230.00 | 5,238.00 | 22.3K |
| 10:25 | 5,239.00 | 5,254.00 | 5,239.00 | 5,252.00 | 18.9K |
| 10:30 | 5,254.00 | 5,265.00 | 5,250.00 | 5,264.00 | 23.4K |
| 10:35 | 5,264.00 | 5,267.00 | 5,261.00 | 5,265.00 | 16.4K |
| 10:40 | 5,265.00 | 5,274.00 | 5,260.00 | 5,274.00 | 28.4K |
| 10:45 | 5,275.00 | 5,282.00 | 5,265.00 | 5,267.00 | 22.0K |
| 10:50 | 5,266.00 | 5,269.00 | 5,260.00 | 5,264.00 | 17.0K |
| 10:55 | 5,261.00 | 5,269.00 | 5,255.00 | 5,266.00 | 17.6K |
| 11:00 | 5,266.00 | 5,268.00 | 5,255.00 | 5,255.00 | 14.8K |
| 11:05 | 5,256.00 | 5,256.00 | 5,245.00 | 5,245.00 | 16.5K |
| 11:10 | 5,245.00 | 5,253.00 | 5,231.00 | 5,243.00 | 30.5K |
| 11:15 | 5,243.00 | 5,247.00 | 5,232.00 | 5,236.00 | 10.8K |
| 11:20 | 5,235.00 | 5,249.00 | 5,235.00 | 5,248.00 | 13.7K |
| 11:25 | 5,247.00 | 5,249.00 | 5,241.00 | 5,242.00 | 18.7K |
| 11:30 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 1.7K |
| 12:30 | 5,232.00 | 5,262.00 | 5,231.00 | 5,262.00 | 51.8K |
| 12:35 | 5,262.00 | 5,268.00 | 5,255.00 | 5,255.00 | 23.8K |
| 12:40 | 5,254.00 | 5,255.00 | 5,247.00 | 5,250.00 | 14.9K |
| 12:45 | 5,247.00 | 5,257.00 | 5,247.00 | 5,256.00 | 26.1K |
| 12:50 | 5,258.00 | 5,258.00 | 5,253.00 | 5,254.00 | 11.5K |
| 12:55 | 5,254.00 | 5,268.00 | 5,254.00 | 5,267.00 | 19.7K |
| 13:00 | 5,265.00 | 5,277.00 | 5,262.00 | 5,273.00 | 25.2K |
| 13:05 | 5,277.00 | 5,286.00 | 5,277.00 | 5,278.00 | 26.1K |
| 13:10 | 5,278.00 | 5,278.00 | 5,263.00 | 5,265.00 | 13.4K |
| 13:15 | 5,264.00 | 5,265.00 | 5,257.00 | 5,259.00 | 19.7K |
| 13:20 | 5,259.00 | 5,265.00 | 5,259.00 | 5,260.00 | 14.3K |
| 13:25 | 5,258.00 | 5,267.00 | 5,257.00 | 5,262.00 | 24.0K |
| 13:30 | 5,261.00 | 5,267.00 | 5,259.00 | 5,264.00 | 25.5K |
| 13:35 | 5,264.00 | 5,270.00 | 5,261.00 | 5,269.00 | 17.2K |
| 13:40 | 5,267.00 | 5,274.00 | 5,267.00 | 5,272.00 | 16.6K |
| 13:45 | 5,271.00 | 5,271.00 | 5,252.00 | 5,253.00 | 25.4K |
| 13:50 | 5,253.00 | 5,254.00 | 5,245.00 | 5,246.00 | 18.8K |
| 13:55 | 5,246.00 | 5,247.00 | 5,239.00 | 5,244.00 | 18.1K |
| 14:00 | 5,245.00 | 5,247.00 | 5,241.00 | 5,242.00 | 14.2K |
| 14:05 | 5,241.00 | 5,246.00 | 5,237.00 | 5,237.00 | 21.8K |
| 14:10 | 5,237.00 | 5,242.00 | 5,235.00 | 5,239.00 | 20.2K |
| 14:15 | 5,239.00 | 5,246.00 | 5,237.00 | 5,245.00 | 18.7K |
| 14:20 | 5,246.00 | 5,251.00 | 5,242.00 | 5,250.00 | 27.3K |
| 14:25 | 5,250.00 | 5,254.00 | 5,246.00 | 5,250.00 | 18.0K |
| 14:30 | 5,251.00 | 5,253.00 | 5,242.00 | 5,247.00 | 22.0K |
| 14:35 | 5,246.00 | 5,249.00 | 5,244.00 | 5,247.00 | 17.4K |
| 14:40 | 5,247.00 | 5,247.00 | 5,235.00 | 5,246.00 | 43.2K |
| 14:45 | 5,246.00 | 5,250.00 | 5,240.00 | 5,249.00 | 22.0K |
| 14:50 | 5,249.00 | 5,261.00 | 5,249.00 | 5,250.00 | 25.0K |
| 14:55 | 5,253.00 | 5,259.00 | 5,252.00 | 5,256.00 | 17.4K |
| 15:00 | 5,255.00 | 5,255.00 | 5,246.00 | 5,249.00 | 20.8K |
| 15:05 | 5,250.00 | 5,250.00 | 5,243.00 | 5,244.00 | 20.7K |
| 15:10 | 5,244.00 | 5,249.00 | 5,241.00 | 5,245.00 | 36.6K |
| 15:15 | 5,245.00 | 5,245.00 | 5,240.00 | 5,240.00 | 17.2K |
| 15:20 | 5,241.00 | 5,252.00 | 5,241.00 | 5,244.00 | 48.7K |
| 15:30 | 5,274.00 | 5,274.00 | 5,274.00 | 5,274.00 | 467.8K |