5,750.00
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 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.8K |
| 09:01 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 09:02 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 09:03 | 5,090.00 | 5,120.00 | 5,090.00 | 5,120.00 | 0.1K |
| 09:04 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 09:05 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 09:06 | 5,040.00 | 5,040.00 | 5,030.00 | 5,030.00 | 1.1K |
| 09:07 | 5,030.00 | 5,060.00 | 5,030.00 | 5,050.00 | 0.1K |
| 09:08 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.1K |
| 09:09 | 5,040.00 | 5,040.00 | 5,020.00 | 5,020.00 | 2.1K |
| 09:10 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 0.7K |
| 09:11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.3K |
| 09:12 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.0K |
| 09:13 | 5,010.00 | 5,050.00 | 5,010.00 | 5,050.00 | 1.3K |
| 09:17 | 5,050.00 | 5,050.00 | 5,020.00 | 5,020.00 | 0.2K |
| 09:19 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:21 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:23 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 09:24 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 09:25 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.2K |
| 09:29 | 5,040.00 | 5,050.00 | 5,030.00 | 5,040.00 | 0.3K |
| 09:30 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 09:32 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 4.0K |
| 09:34 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.1K |
| 09:35 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.3K |
| 09:37 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.8K |
| 09:38 | 5,000.00 | 5,000.00 | 4,995.00 | 4,995.00 | 0.5K |
| 09:39 | 4,995.00 | 5,010.00 | 4,990.00 | 4,990.00 | 0.7K |
| 09:41 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 09:42 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.3K |
| 09:43 | 4,985.00 | 4,985.00 | 4,975.00 | 4,985.00 | 1.2K |
| 09:44 | 4,975.00 | 5,000.00 | 4,975.00 | 5,000.00 | 0.8K |
| 09:45 | 5,000.00 | 5,000.00 | 4,995.00 | 5,000.00 | 0.0K |
| 09:47 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.1K |
| 09:48 | 4,995.00 | 4,995.00 | 4,975.00 | 4,980.00 | 0.0K |
| 09:49 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.0K |
| 09:50 | 4,995.00 | 4,995.00 | 4,990.00 | 4,995.00 | 0.0K |
| 09:51 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.2K |
| 09:52 | 4,980.00 | 4,980.00 | 4,975.00 | 4,975.00 | 1.3K |
| 09:53 | 4,975.00 | 4,975.00 | 4,960.00 | 4,965.00 | 2.5K |
| 09:54 | 4,975.00 | 4,990.00 | 4,975.00 | 4,990.00 | 1.1K |
| 09:55 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.9K |
| 09:56 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 09:57 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 09:58 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 0.4K |
| 09:59 | 4,995.00 | 4,995.00 | 4,990.00 | 4,990.00 | 0.0K |
| 10:00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 10:01 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.1K |
| 10:02 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.1K |
| 10:03 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.0K |
| 10:05 | 4,975.00 | 4,975.00 | 4,960.00 | 4,960.00 | 1.8K |
| 10:06 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 2.8K |
| 10:07 | 4,945.00 | 4,945.00 | 4,940.00 | 4,940.00 | 2.7K |
| 10:08 | 4,940.00 | 4,945.00 | 4,940.00 | 4,945.00 | 1.4K |
| 10:09 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 0.2K |
| 10:10 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 10:11 | 4,940.00 | 4,940.00 | 4,935.00 | 4,935.00 | 0.7K |
| 10:13 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.1K |
| 10:14 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 0.0K |
| 10:15 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.1K |
| 10:16 | 4,960.00 | 4,960.00 | 4,940.00 | 4,940.00 | 0.0K |
| 10:18 | 4,940.00 | 4,945.00 | 4,935.00 | 4,945.00 | 1.6K |
| 10:20 | 4,925.00 | 4,925.00 | 4,875.00 | 4,875.00 | 6.5K |
| 10:21 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.3K |
| 10:22 | 4,880.00 | 4,960.00 | 4,880.00 | 4,960.00 | 7.7K |
| 10:23 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 10:24 | 4,965.00 | 4,965.00 | 4,965.00 | 4,965.00 | 0.0K |
| 10:25 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 10:26 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 10:30 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0.9K |
| 10:38 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 0.2K |
| 10:39 | 4,955.00 | 4,955.00 | 4,920.00 | 4,920.00 | 0.8K |
| 10:44 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 0.0K |
| 10:45 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.0K |
| 10:47 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 0.1K |
| 10:48 | 4,965.00 | 4,970.00 | 4,965.00 | 4,970.00 | 0.3K |
| 10:49 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 0.3K |
| 10:51 | 4,985.00 | 4,990.00 | 4,985.00 | 4,990.00 | 0.4K |
| 10:53 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.2K |
| 10:54 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.1K |
| 10:55 | 4,995.00 | 5,010.00 | 4,995.00 | 5,010.00 | 0.6K |
| 10:57 | 4,975.00 | 5,010.00 | 4,975.00 | 5,010.00 | 0.0K |
| 10:59 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.5K |
| 11:00 | 5,020.00 | 5,070.00 | 5,020.00 | 5,070.00 | 1.0K |
| 11:01 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 0.6K |
| 11:02 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 11:03 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.3K |
| 11:04 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.2K |
| 11:12 | 5,020.00 | 5,030.00 | 5,020.00 | 5,030.00 | 0.0K |
| 11:16 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.2K |
| 11:17 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.7K |
| 11:18 | 5,010.00 | 5,040.00 | 5,010.00 | 5,040.00 | 0.0K |
| 11:21 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | 0.0K |
| 11:25 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.2K |
| 11:29 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 11:33 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 11:34 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 11:35 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:36 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 11:40 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:42 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 11:43 | 5,050.00 | 5,050.00 | 5,040.00 | 5,040.00 | 0.1K |
| 11:46 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 11:47 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 11:49 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 0.1K |
| 11:51 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 11:56 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 12:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 12:01 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 12:02 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 12:03 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.9K |
| 12:07 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 0.0K |
| 12:15 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 12:19 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 12:21 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 12:24 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1.1K |
| 12:26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.7K |
| 12:27 | 5,110.00 | 5,110.00 | 5,080.00 | 5,080.00 | 0.8K |
| 12:29 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 12:33 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 12:34 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.0K |
| 12:35 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 12:37 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 12:41 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 12:42 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 12:43 | 5,100.00 | 5,140.00 | 5,100.00 | 5,100.00 | 0.2K |
| 12:45 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 12:46 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:47 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 12:51 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 12:58 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 13:05 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 13:10 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 13:11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 13:13 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 0.3K |
| 13:15 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 13:16 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 0.1K |
| 13:17 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 13:18 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.6K |
| 13:20 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.0K |
| 13:23 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 13:25 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 13:26 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 13:39 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 13:41 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 13:44 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.6K |
| 13:52 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 14:00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 14:04 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.0K |
| 14:11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 14:13 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 14:14 | 5,110.00 | 5,130.00 | 5,110.00 | 5,130.00 | 0.0K |
| 14:21 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 14:22 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.1K |
| 14:28 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.4K |
| 14:30 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 14:36 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.0K |
| 14:39 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 14:49 | 5,120.00 | 5,120.00 | 5,100.00 | 5,100.00 | 0.0K |
| 14:50 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 14:51 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5.0K |
| 14:52 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 14:53 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 14:55 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 14:59 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 15:00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 15:11 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 15:14 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 2.2K |
| 15:15 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.0K |
| 15:17 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 1.7K |
| 15:29 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |