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 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 1.8K |
| 09:01 | 5,180.00 | 5,180.00 | 5,070.00 | 5,070.00 | 0.9K |
| 09:02 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 09:03 | 5,080.00 | 5,150.00 | 5,080.00 | 5,150.00 | 0.2K |
| 09:04 | 5,150.00 | 5,190.00 | 5,150.00 | 5,170.00 | 1.2K |
| 09:05 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 09:06 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 0.1K |
| 09:07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 09:08 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.1K |
| 09:09 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 0.0K |
| 09:10 | 5,110.00 | 5,130.00 | 5,110.00 | 5,130.00 | 0.0K |
| 09:11 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.0K |
| 09:14 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 0.3K |
| 09:15 | 5,160.00 | 5,200.00 | 5,160.00 | 5,200.00 | 2.8K |
| 09:16 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 1.1K |
| 09:17 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 1.3K |
| 09:18 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 1.6K |
| 09:19 | 5,240.00 | 5,240.00 | 5,210.00 | 5,210.00 | 0.1K |
| 09:20 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 09:21 | 5,240.00 | 5,240.00 | 5,210.00 | 5,210.00 | 1.1K |
| 09:22 | 5,210.00 | 5,230.00 | 5,200.00 | 5,230.00 | 0.7K |
| 09:23 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 09:24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.5K |
| 09:25 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 09:26 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.5K |
| 09:27 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:29 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.5K |
| 09:30 | 5,200.00 | 5,230.00 | 5,200.00 | 5,200.00 | 0.2K |
| 09:31 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 0.0K |
| 09:32 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.2K |
| 09:33 | 5,240.00 | 5,240.00 | 5,220.00 | 5,240.00 | 0.0K |
| 09:35 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 09:36 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 09:37 | 5,200.00 | 5,230.00 | 5,200.00 | 5,220.00 | 0.8K |
| 09:38 | 5,270.00 | 5,290.00 | 5,230.00 | 5,290.00 | 3.2K |
| 09:39 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 09:41 | 5,260.00 | 5,280.00 | 5,260.00 | 5,280.00 | 0.2K |
| 09:43 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 09:45 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 09:46 | 5,250.00 | 5,280.00 | 5,240.00 | 5,280.00 | 0.3K |
| 09:47 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 09:48 | 5,280.00 | 5,280.00 | 5,250.00 | 5,280.00 | 0.2K |
| 09:49 | 5,280.00 | 5,290.00 | 5,280.00 | 5,290.00 | 0.0K |
| 09:51 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.2K |
| 09:54 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.1K |
| 09:55 | 5,250.00 | 5,260.00 | 5,250.00 | 5,250.00 | 0.7K |
| 09:56 | 5,250.00 | 5,250.00 | 5,230.00 | 5,230.00 | 0.5K |
| 09:57 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.0K |
| 10:00 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 0.5K |
| 10:01 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 10:03 | 5,240.00 | 5,260.00 | 5,240.00 | 5,240.00 | 0.0K |
| 10:05 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 10:07 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.3K |
| 10:09 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:10 | 5,240.00 | 5,250.00 | 5,240.00 | 5,240.00 | 0.2K |
| 10:11 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 10:13 | 5,260.00 | 5,260.00 | 5,230.00 | 5,230.00 | 0.5K |
| 10:14 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1.2K |
| 10:15 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.8K |
| 10:16 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 10:18 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 10:21 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 10:25 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 10:26 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 10:39 | 5,250.00 | 5,250.00 | 5,240.00 | 5,240.00 | 0.1K |
| 10:41 | 5,240.00 | 5,240.00 | 5,230.00 | 5,230.00 | 0.1K |
| 10:42 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.1K |
| 10:44 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 0.6K |
| 10:45 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.4K |
| 10:46 | 5,200.00 | 5,200.00 | 5,170.00 | 5,170.00 | 0.4K |
| 10:47 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.2K |
| 10:50 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 0.0K |
| 10:51 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.9K |
| 10:57 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 10:59 | 5,230.00 | 5,230.00 | 5,200.00 | 5,200.00 | 0.5K |
| 11:02 | 5,200.00 | 5,200.00 | 5,190.00 | 5,190.00 | 0.5K |
| 11:07 | 5,230.00 | 5,240.00 | 5,230.00 | 5,240.00 | 0.1K |
| 11:08 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:16 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 0.1K |
| 11:19 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.4K |
| 11:21 | 5,240.00 | 5,240.00 | 5,200.00 | 5,200.00 | 1.0K |
| 11:39 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 11:43 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 11:45 | 5,250.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.3K |
| 11:46 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 11:48 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 11:50 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 11:51 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |
| 11:56 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.00 | 0.0K |
| 11:59 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 12:00 | 5,250.00 | 5,250.00 | 5,240.00 | 5,240.00 | 0.0K |
| 12:01 | 5,230.00 | 5,270.00 | 5,230.00 | 5,270.00 | 0.1K |
| 12:12 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 12:14 | 5,250.00 | 5,260.00 | 5,250.00 | 5,260.00 | 0.0K |
| 12:15 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.1K |
| 12:18 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 12:20 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.6K |
| 12:24 | 5,250.00 | 5,270.00 | 5,250.00 | 5,270.00 | 0.0K |
| 12:28 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 12:29 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.5K |
| 12:31 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 12:32 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.8K |
| 12:34 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 12:35 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.0K |
| 12:43 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 12:50 | 5,240.00 | 5,260.00 | 5,240.00 | 5,260.00 | 0.5K |
| 12:51 | 5,260.00 | 5,260.00 | 5,220.00 | 5,240.00 | 0.4K |
| 12:53 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 12:58 | 5,230.00 | 5,240.00 | 5,190.00 | 5,240.00 | 0.8K |
| 12:59 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 13:07 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 13:11 | 5,230.00 | 5,240.00 | 5,230.00 | 5,240.00 | 0.9K |
| 13:19 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.4K |
| 13:20 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 13:21 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:22 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:23 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 13:30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 13:40 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.5K |
| 13:45 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1.0K |
| 13:49 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 13:50 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 13:51 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 13:52 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 13:57 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 13:58 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 13:59 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 14:02 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 14:04 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 14:05 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 14:10 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 14:12 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.3K |
| 14:14 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 14:15 | 5,180.00 | 5,180.00 | 5,170.00 | 5,170.00 | 0.3K |
| 14:16 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 14:17 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.0K |
| 14:18 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 14:19 | 5,170.00 | 5,170.00 | 5,160.00 | 5,160.00 | 0.3K |
| 14:21 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.0K |
| 14:23 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 2.3K |
| 14:25 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.5K |
| 14:27 | 5,240.00 | 5,240.00 | 5,190.00 | 5,190.00 | 0.2K |
| 14:33 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.0K |
| 14:38 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 14:40 | 5,210.00 | 5,230.00 | 5,210.00 | 5,230.00 | 0.9K |
| 14:41 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.4K |
| 14:42 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 14:45 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 14:46 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 14:52 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 0.1K |
| 14:55 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 14:57 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 0.4K |
| 15:00 | 5,230.00 | 5,250.00 | 5,230.00 | 5,250.00 | 0.9K |
| 15:01 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.0K |
| 15:02 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.8K |
| 15:03 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.4K |
| 15:04 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.6K |
| 15:05 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.5K |
| 15:08 | 5,230.00 | 5,260.00 | 5,200.00 | 5,260.00 | 1.5K |
| 15:09 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 0.0K |
| 15:10 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 15:11 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 15:12 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 15:14 | 5,240.00 | 5,260.00 | 5,240.00 | 5,260.00 | 1.9K |
| 15:15 | 5,260.00 | 5,270.00 | 5,260.00 | 5,270.00 | 0.3K |
| 15:16 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.4K |
| 15:18 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 0.1K |
| 15:19 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1.9K |
| 15:29 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0.0K |