5,200.00
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 | 5,480.00 | 5,590.00 | 5,480.00 | 5,580.00 | 10.6K |
| 09:05 | 5,550.00 | 5,600.00 | 5,520.00 | 5,520.00 | 8.2K |
| 09:10 | 5,530.00 | 5,790.00 | 5,530.00 | 5,690.00 | 44.9K |
| 09:15 | 5,660.00 | 5,720.00 | 5,630.00 | 5,640.00 | 22.1K |
| 09:20 | 5,640.00 | 5,750.00 | 5,640.00 | 5,670.00 | 26.9K |
| 09:25 | 5,670.00 | 5,730.00 | 5,670.00 | 5,690.00 | 8.7K |
| 09:30 | 5,700.00 | 5,780.00 | 5,700.00 | 5,780.00 | 31.8K |
| 09:35 | 5,780.00 | 5,810.00 | 5,750.00 | 5,780.00 | 20.6K |
| 09:40 | 5,810.00 | 5,870.00 | 5,800.00 | 5,810.00 | 35.1K |
| 09:45 | 5,805.00 | 5,805.00 | 5,750.00 | 5,760.00 | 10.0K |
| 09:50 | 5,760.00 | 5,770.00 | 5,730.00 | 5,750.00 | 6.4K |
| 09:55 | 5,750.00 | 5,760.00 | 5,730.00 | 5,750.00 | 2.9K |
| 10:00 | 5,740.00 | 5,800.00 | 5,720.00 | 5,800.00 | 14.4K |
| 10:05 | 5,800.00 | 5,840.00 | 5,790.00 | 5,820.00 | 25.3K |
| 10:10 | 5,830.00 | 5,830.00 | 5,790.00 | 5,830.00 | 7.6K |
| 10:15 | 5,800.00 | 5,800.00 | 5,770.00 | 5,790.00 | 5.6K |
| 10:20 | 5,800.00 | 5,820.00 | 5,790.00 | 5,800.00 | 4.7K |
| 10:25 | 5,810.00 | 5,830.00 | 5,810.00 | 5,820.00 | 4.1K |
| 10:30 | 5,840.00 | 5,850.00 | 5,820.00 | 5,840.00 | 17.1K |
| 10:35 | 5,840.00 | 5,850.00 | 5,830.00 | 5,830.00 | 3.1K |
| 10:40 | 5,830.00 | 5,840.00 | 5,820.00 | 5,820.00 | 3.4K |
| 10:45 | 5,820.00 | 5,840.00 | 5,790.00 | 5,790.00 | 17.1K |
| 10:50 | 5,790.00 | 5,820.00 | 5,780.00 | 5,800.00 | 8.1K |
| 10:55 | 5,790.00 | 5,810.00 | 5,790.00 | 5,800.00 | 3.3K |
| 11:00 | 5,800.00 | 5,810.00 | 5,770.00 | 5,770.00 | 5.6K |
| 11:05 | 5,760.00 | 5,790.00 | 5,730.00 | 5,730.00 | 13.0K |
| 11:10 | 5,750.00 | 5,750.00 | 5,730.00 | 5,730.00 | 4.2K |
| 11:15 | 5,730.00 | 5,810.00 | 5,720.00 | 5,800.00 | 10.8K |
| 11:20 | 5,800.00 | 5,820.00 | 5,790.00 | 5,800.00 | 6.2K |
| 11:25 | 5,800.00 | 5,810.00 | 5,790.00 | 5,790.00 | 1.1K |
| 11:30 | 5,790.00 | 5,800.00 | 5,770.00 | 5,780.00 | 0.9K |
| 11:35 | 5,780.00 | 5,780.00 | 5,770.00 | 5,770.00 | 1.4K |
| 11:40 | 5,800.00 | 5,810.00 | 5,790.00 | 5,810.00 | 2.1K |
| 11:45 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 3.2K |
| 11:50 | 5,800.00 | 5,810.00 | 5,780.00 | 5,800.00 | 1.0K |
| 11:55 | 5,790.00 | 5,810.00 | 5,790.00 | 5,800.00 | 3.3K |
| 12:00 | 5,810.00 | 5,880.00 | 5,810.00 | 5,840.00 | 26.9K |
| 12:05 | 5,840.00 | 5,860.00 | 5,820.00 | 5,830.00 | 3.9K |
| 12:10 | 5,830.00 | 5,870.00 | 5,830.00 | 5,850.00 | 8.7K |
| 12:15 | 5,850.00 | 5,860.00 | 5,840.00 | 5,840.00 | 3.2K |
| 12:20 | 5,840.00 | 5,845.00 | 5,800.00 | 5,810.00 | 8.4K |
| 12:25 | 5,820.00 | 5,830.00 | 5,810.00 | 5,810.00 | 1.9K |
| 12:30 | 5,820.00 | 5,840.00 | 5,820.00 | 5,820.00 | 1.4K |
| 12:35 | 5,820.00 | 5,820.00 | 5,800.00 | 5,820.00 | 0.9K |
| 12:40 | 5,810.00 | 5,830.00 | 5,810.00 | 5,820.00 | 1.7K |
| 12:45 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.2K |
| 12:50 | 5,830.00 | 5,830.00 | 5,810.00 | 5,810.00 | 0.4K |
| 12:55 | 5,810.00 | 5,820.00 | 5,800.00 | 5,820.00 | 1.5K |
| 13:00 | 5,820.00 | 5,820.00 | 5,790.00 | 5,790.00 | 2.5K |
| 13:05 | 5,790.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.6K |
| 13:10 | 5,800.00 | 5,810.00 | 5,760.00 | 5,810.00 | 18.1K |
| 13:15 | 5,810.00 | 5,840.00 | 5,800.00 | 5,830.00 | 2.9K |
| 13:20 | 5,820.00 | 5,880.00 | 5,820.00 | 5,870.00 | 12.3K |
| 13:25 | 5,880.00 | 5,890.00 | 5,850.00 | 5,890.00 | 5.9K |
| 13:30 | 5,890.00 | 5,890.00 | 5,830.00 | 5,830.00 | 5.6K |
| 13:35 | 5,820.00 | 6,110.00 | 5,810.00 | 5,890.00 | 450.1K |
| 13:40 | 5,880.00 | 6,120.00 | 5,880.00 | 5,970.00 | 246.0K |
| 13:45 | 5,970.00 | 6,000.00 | 5,820.00 | 5,860.00 | 72.8K |
| 13:50 | 5,860.00 | 5,910.00 | 5,790.00 | 5,830.00 | 43.0K |
| 13:55 | 5,830.00 | 5,880.00 | 5,750.00 | 5,800.00 | 47.2K |
| 14:00 | 5,770.00 | 5,810.00 | 5,750.00 | 5,770.00 | 23.8K |
| 14:05 | 5,770.00 | 5,790.00 | 5,670.00 | 5,720.00 | 85.1K |
| 14:10 | 5,730.00 | 5,750.00 | 5,700.00 | 5,730.00 | 15.5K |
| 14:15 | 5,730.00 | 5,770.00 | 5,730.00 | 5,770.00 | 5.9K |
| 14:20 | 5,770.00 | 5,780.00 | 5,750.00 | 5,750.00 | 9.2K |
| 14:25 | 5,750.00 | 5,760.00 | 5,710.00 | 5,710.00 | 8.6K |
| 14:30 | 5,720.00 | 5,750.00 | 5,710.00 | 5,750.00 | 2.5K |
| 14:35 | 5,750.00 | 5,800.00 | 5,710.00 | 5,710.00 | 5.9K |
| 14:40 | 5,720.00 | 5,760.00 | 5,720.00 | 5,730.00 | 4.7K |
| 14:45 | 5,730.00 | 5,760.00 | 5,730.00 | 5,750.00 | 2.5K |
| 14:50 | 5,760.00 | 5,790.00 | 5,760.00 | 5,790.00 | 5.8K |
| 14:55 | 5,790.00 | 5,810.00 | 5,750.00 | 5,750.00 | 14.6K |
| 15:00 | 5,760.00 | 5,810.00 | 5,750.00 | 5,780.00 | 5.4K |
| 15:05 | 5,780.00 | 5,800.00 | 5,780.00 | 5,780.00 | 8.0K |
| 15:10 | 5,780.00 | 5,790.00 | 5,760.00 | 5,770.00 | 3.1K |
| 15:15 | 5,760.00 | 5,780.00 | 5,760.00 | 5,770.00 | 10.0K |
| 15:25 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 7.8K |