5,650.00
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 | 5,820.00 | 5,820.00 | 5,710.00 | 5,710.00 | 6.9K |
| 09:05 | 5,710.00 | 5,740.00 | 5,560.00 | 5,580.00 | 13.1K |
| 09:10 | 5,580.00 | 5,600.00 | 5,530.00 | 5,590.00 | 6.2K |
| 09:15 | 5,600.00 | 5,640.00 | 5,600.00 | 5,610.00 | 3.5K |
| 09:20 | 5,620.00 | 5,720.00 | 5,620.00 | 5,640.00 | 4.9K |
| 09:25 | 5,640.00 | 5,690.00 | 5,640.00 | 5,690.00 | 1.9K |
| 09:30 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1.0K |
| 09:35 | 5,720.00 | 5,720.00 | 5,710.00 | 5,710.00 | 0.6K |
| 09:40 | 5,690.00 | 5,740.00 | 5,690.00 | 5,720.00 | 1.5K |
| 09:45 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.5K |
| 09:50 | 5,720.00 | 5,720.00 | 5,700.00 | 5,700.00 | 0.7K |
| 09:55 | 5,710.00 | 5,740.00 | 5,710.00 | 5,740.00 | 1.4K |
| 10:00 | 5,740.00 | 5,740.00 | 5,710.00 | 5,710.00 | 0.4K |
| 10:05 | 5,720.00 | 5,730.00 | 5,710.00 | 5,710.00 | 0.7K |
| 10:10 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 10:15 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 1.2K |
| 10:20 | 5,700.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.9K |
| 10:30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.3K |
| 10:35 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 10:40 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 10:45 | 5,700.00 | 5,730.00 | 5,700.00 | 5,730.00 | 0.9K |
| 10:50 | 5,730.00 | 5,740.00 | 5,730.00 | 5,740.00 | 0.6K |
| 10:55 | 5,750.00 | 5,760.00 | 5,740.00 | 5,760.00 | 1.0K |
| 11:00 | 5,760.00 | 5,760.00 | 5,750.00 | 5,750.00 | 0.3K |
| 11:05 | 5,750.00 | 5,750.00 | 5,720.00 | 5,720.00 | 0.4K |
| 11:10 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 11:20 | 5,730.00 | 5,740.00 | 5,720.00 | 5,740.00 | 0.4K |
| 11:25 | 5,740.00 | 5,740.00 | 5,710.00 | 5,710.00 | 0.4K |
| 11:30 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.1K |
| 12:30 | 5,710.00 | 5,810.00 | 5,710.00 | 5,770.00 | 3.9K |
| 12:35 | 5,760.00 | 5,780.00 | 5,760.00 | 5,780.00 | 0.9K |
| 12:40 | 5,790.00 | 5,790.00 | 5,750.00 | 5,750.00 | 2.0K |
| 12:45 | 5,760.00 | 5,810.00 | 5,760.00 | 5,810.00 | 0.7K |
| 12:50 | 5,800.00 | 5,820.00 | 5,800.00 | 5,820.00 | 1.9K |
| 12:55 | 5,820.00 | 5,830.00 | 5,820.00 | 5,830.00 | 0.7K |
| 13:00 | 5,830.00 | 5,830.00 | 5,790.00 | 5,790.00 | 1.4K |
| 13:05 | 5,800.00 | 5,800.00 | 5,770.00 | 5,770.00 | 1.0K |
| 13:10 | 5,770.00 | 5,810.00 | 5,770.00 | 5,810.00 | 0.9K |
| 13:15 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 0.3K |
| 13:20 | 5,820.00 | 5,820.00 | 5,810.00 | 5,810.00 | 0.2K |
| 13:25 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0.2K |
| 13:30 | 5,800.00 | 5,800.00 | 5,790.00 | 5,790.00 | 0.5K |
| 13:35 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 0.1K |
| 13:40 | 5,800.00 | 5,810.00 | 5,770.00 | 5,770.00 | 2.1K |
| 13:45 | 5,750.00 | 5,750.00 | 5,720.00 | 5,730.00 | 1.8K |
| 13:50 | 5,720.00 | 5,730.00 | 5,710.00 | 5,730.00 | 1.1K |
| 14:05 | 5,710.00 | 5,720.00 | 5,710.00 | 5,720.00 | 0.7K |
| 14:10 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 14:15 | 5,720.00 | 5,720.00 | 5,690.00 | 5,690.00 | 1.1K |
| 14:20 | 5,690.00 | 5,720.00 | 5,690.00 | 5,720.00 | 0.6K |
| 14:25 | 5,700.00 | 5,720.00 | 5,700.00 | 5,720.00 | 0.4K |
| 14:30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.2K |
| 14:35 | 5,700.00 | 5,710.00 | 5,670.00 | 5,670.00 | 2.8K |
| 14:40 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 14:45 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.2K |
| 14:50 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.6K |
| 14:55 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.6K |
| 15:00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 15:05 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.6K |
| 15:10 | 5,670.00 | 5,720.00 | 5,670.00 | 5,690.00 | 2.9K |
| 15:15 | 5,680.00 | 5,710.00 | 5,680.00 | 5,710.00 | 0.7K |
| 15:20 | 5,700.00 | 5,750.00 | 5,650.00 | 5,650.00 | 4.9K |
| 15:30 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 5,820.00 | 5,830.00 | 5,520.00 | 5,650.00 | 0.1M |
| 2025-09-25 | 5,850.00 | 6,070.00 | 5,650.00 | 5,890.00 | 0.1M |
| 2025-09-24 | 6,300.00 | 6,300.00 | 5,690.00 | 5,820.00 | 0.3M |
| 2025-09-22 | 6,590.00 | 6,870.00 | 6,580.00 | 6,600.00 | 0.1M |
| 2025-09-19 | 6,610.00 | 6,700.00 | 6,430.00 | 6,600.00 | 0.1M |
| 2025-09-18 | 6,630.00 | 6,840.00 | 6,590.00 | 6,610.00 | 0.0M |
| 2025-09-17 | 6,770.00 | 6,840.00 | 6,640.00 | 6,700.00 | 0.0M |
| 2025-09-16 | 7,130.00 | 7,170.00 | 6,800.00 | 6,840.00 | 0.1M |
| 2025-09-12 | 7,390.00 | 7,400.00 | 7,150.00 | 7,150.00 | 0.0M |
| 2025-09-11 | 7,570.00 | 7,590.00 | 7,380.00 | 7,380.00 | 0.0M |
| 2025-09-10 | 7,530.00 | 7,680.00 | 7,380.00 | 7,660.00 | 0.1M |
| 2025-09-09 | 8,090.00 | 8,190.00 | 7,520.00 | 7,550.00 | 0.1M |
| 2025-09-08 | 7,770.00 | 8,330.00 | 7,720.00 | 8,090.00 | 0.2M |
| 2025-09-05 | 7,460.00 | 7,510.00 | 7,350.00 | 7,490.00 | 0.0M |
| 2025-09-04 | 7,510.00 | 7,610.00 | 7,340.00 | 7,390.00 | 0.0M |
| 2025-09-03 | 7,740.00 | 7,760.00 | 7,480.00 | 7,510.00 | 0.1M |
| 2025-09-02 | 7,550.00 | 7,930.00 | 7,480.00 | 7,610.00 | 0.1M |
| 2025-09-01 | 7,510.00 | 7,790.00 | 7,370.00 | 7,400.00 | 0.1M |
| 2025-08-29 | 7,850.00 | 7,890.00 | 7,550.00 | 7,610.00 | 0.1M |
| 2025-08-28 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | 0.0M |
| 2025-08-27 | 8,200.00 | 8,290.00 | 7,850.00 | 8,000.00 | 0.1M |
| 2025-08-26 | 8,330.00 | 8,360.00 | 8,110.00 | 8,110.00 | 0.0M |
| 2025-08-25 | 8,760.00 | 8,760.00 | 8,330.00 | 8,330.00 | 0.1M |
| 2025-08-22 | 8,150.00 | 8,760.00 | 8,150.00 | 8,700.00 | 0.2M |
| 2025-08-21 | 8,270.00 | 8,580.00 | 8,010.00 | 8,080.00 | 0.2M |
| 2025-08-20 | 8,680.00 | 8,680.00 | 8,250.00 | 8,250.00 | 0.1M |
| 2025-08-19 | 8,840.00 | 9,010.00 | 8,650.00 | 8,650.00 | 0.1M |
| 2025-08-18 | 8,550.00 | 8,890.00 | 8,330.00 | 8,780.00 | 0.1M |
| 2025-08-15 | 8,200.00 | 8,870.00 | 8,100.00 | 8,600.00 | 0.2M |
| 2025-08-14 | 8,590.00 | 8,970.00 | 8,050.00 | 8,060.00 | 0.2M |
| 2025-08-13 | 8,910.00 | 9,080.00 | 8,710.00 | 8,790.00 | 0.1M |
| 2025-08-12 | 9,380.00 | 9,430.00 | 8,740.00 | 8,800.00 | 0.1M |
| 2025-08-08 | 9,700.00 | 9,850.00 | 9,140.00 | 9,220.00 | 0.2M |
| 2025-08-07 | 8,830.00 | 9,590.00 | 8,660.00 | 9,550.00 | 0.4M |
| 2025-08-06 | 9,000.00 | 9,040.00 | 8,730.00 | 8,900.00 | 0.1M |
| 2025-08-05 | 8,920.00 | 9,230.00 | 8,610.00 | 8,730.00 | 0.3M |
| 2025-08-04 | 8,570.00 | 9,270.00 | 8,510.00 | 8,530.00 | 0.3M |
| 2025-08-01 | 8,120.00 | 9,540.00 | 8,080.00 | 8,870.00 | 1.0M |
| 2025-07-31 | 7,150.00 | 8,470.00 | 7,100.00 | 8,170.00 | 0.6M |
| 2025-07-30 | 7,570.00 | 7,660.00 | 7,180.00 | 7,190.00 | 0.2M |
| 2025-07-29 | 8,050.00 | 8,380.00 | 7,550.00 | 7,600.00 | 0.3M |
| 2025-07-28 | 8,880.00 | 8,930.00 | 8,010.00 | 8,010.00 | 0.3M |
| 2025-07-25 | 9,390.00 | 9,780.00 | 9,010.00 | 9,030.00 | 0.3M |
| 2025-07-24 | 9,100.00 | 10,470.00 | 9,100.00 | 9,360.00 | 1.0M |
| 2025-07-23 | 11,450.00 | 11,810.00 | 10,970.00 | 11,290.00 | 0.2M |
| 2025-07-22 | 10,140.00 | 11,490.00 | 10,080.00 | 11,270.00 | 0.3M |
| 2025-07-18 | 10,410.00 | 10,580.00 | 10,000.00 | 10,070.00 | 0.1M |
| 2025-07-17 | 10,260.00 | 10,590.00 | 10,100.00 | 10,410.00 | 0.1M |
| 2025-07-16 | 11,020.00 | 11,020.00 | 10,310.00 | 10,390.00 | 0.1M |
| 2025-07-15 | 11,480.00 | 11,780.00 | 11,000.00 | 11,010.00 | 0.1M |
| 2025-07-14 | 11,100.00 | 11,560.00 | 10,950.00 | 11,360.00 | 0.1M |
| 2025-07-11 | 11,140.00 | 11,800.00 | 10,910.00 | 11,090.00 | 0.2M |
| 2025-07-10 | 12,000.00 | 12,070.00 | 11,140.00 | 11,140.00 | 0.1M |
| 2025-07-09 | 12,350.00 | 12,510.00 | 12,000.00 | 12,000.00 | 0.1M |
| 2025-07-08 | 11,830.00 | 12,480.00 | 11,700.00 | 12,150.00 | 0.2M |
| 2025-07-07 | 11,920.00 | 12,190.00 | 11,600.00 | 11,960.00 | 0.2M |
| 2025-07-04 | 12,900.00 | 13,300.00 | 12,000.00 | 12,070.00 | 0.3M |
| 2025-07-03 | 13,100.00 | 13,600.00 | 12,680.00 | 12,730.00 | 0.3M |
| 2025-07-02 | 13,000.00 | 13,890.00 | 12,610.00 | 12,950.00 | 0.5M |
| 2025-07-01 | 12,000.00 | 13,480.00 | 11,970.00 | 13,300.00 | 0.7M |
| 2025-06-30 | 12,170.00 | 12,790.00 | 11,420.00 | 11,880.00 | 0.4M |
| 2025-06-27 | 11,610.00 | 13,430.00 | 11,610.00 | 12,040.00 | 0.5M |
| 2025-06-26 | 13,830.00 | 14,260.00 | 12,130.00 | 12,130.00 | 0.5M |
| 2025-06-25 | 14,750.00 | 14,760.00 | 13,950.00 | 14,020.00 | 0.2M |
| 2025-06-24 | 14,970.00 | 15,390.00 | 14,460.00 | 14,750.00 | 0.4M |
| 2025-06-23 | 14,690.00 | 15,100.00 | 14,160.00 | 14,390.00 | 0.2M |
| 2025-06-20 | 15,560.00 | 16,320.00 | 14,890.00 | 14,970.00 | 0.4M |
| 2025-06-19 | 16,420.00 | 16,650.00 | 15,610.00 | 15,710.00 | 0.6M |
| 2025-06-18 | 14,310.00 | 16,670.00 | 14,200.00 | 16,370.00 | 1.1M |
| 2025-06-17 | 14,750.00 | 14,860.00 | 13,770.00 | 14,290.00 | 0.4M |
| 2025-06-16 | 14,860.00 | 15,350.00 | 14,480.00 | 14,700.00 | 0.4M |
| 2025-06-13 | 16,550.00 | 16,650.00 | 14,980.00 | 15,190.00 | 0.6M |
| 2025-06-12 | 15,800.00 | 16,520.00 | 15,630.00 | 16,200.00 | 1.0M |
| 2025-06-11 | 15,600.00 | 16,100.00 | 14,920.00 | 15,430.00 | 0.9M |
| 2025-06-10 | 14,950.00 | 16,160.00 | 14,460.00 | 14,680.00 | 0.8M |
| 2025-06-09 | 14,840.00 | 16,340.00 | 14,770.00 | 15,290.00 | 1.2M |
| 2025-06-06 | 12,100.00 | 14,940.00 | 11,960.00 | 14,700.00 | 1.4M |
| 2025-06-05 | 10,850.00 | 12,380.00 | 10,810.00 | 11,950.00 | 0.5M |
| 2025-06-04 | 10,250.00 | 11,350.00 | 10,150.00 | 11,150.00 | 0.4M |
| 2025-06-03 | 10,170.00 | 10,260.00 | 9,600.00 | 10,140.00 | 0.2M |
| 2025-06-02 | 10,700.00 | 10,700.00 | 10,050.00 | 10,240.00 | 0.2M |
| 2025-05-30 | 12,020.00 | 12,100.00 | 10,900.00 | 10,920.00 | 0.3M |
| 2025-05-29 | 11,700.00 | 12,140.00 | 11,560.00 | 11,770.00 | 0.2M |
| 2025-05-28 | 11,730.00 | 11,950.00 | 11,260.00 | 11,500.00 | 0.2M |
| 2025-05-27 | 11,010.00 | 11,730.00 | 10,810.00 | 11,680.00 | 0.2M |
| 2025-05-26 | 11,550.00 | 11,650.00 | 11,110.00 | 11,110.00 | 0.1M |
| 2025-05-23 | 14,150.00 | 14,440.00 | 11,120.00 | 11,330.00 | 0.4M |
| 2025-05-22 | 13,650.00 | 13,810.00 | 13,170.00 | 13,410.00 | 0.2M |
| 2025-05-21 | 12,360.00 | 14,290.00 | 12,310.00 | 14,250.00 | 0.4M |
| 2025-05-20 | 12,510.00 | 13,280.00 | 11,880.00 | 12,300.00 | 0.3M |
| 2025-05-19 | 10,430.00 | 12,600.00 | 10,400.00 | 12,290.00 | 0.4M |
| 2025-05-16 | 10,770.00 | 11,060.00 | 9,960.00 | 10,400.00 | 0.3M |
| 2025-05-15 | 10,270.00 | 10,840.00 | 10,260.00 | 10,840.00 | 0.2M |
| 2025-05-14 | 9,670.00 | 9,820.00 | 9,260.00 | 9,340.00 | 0.1M |
| 2025-05-13 | 9,540.00 | 9,740.00 | 9,150.00 | 9,560.00 | 0.1M |
| 2025-05-12 | 9,240.00 | 9,660.00 | 9,020.00 | 9,560.00 | 0.1M |
| 2025-05-09 | 9,540.00 | 9,950.00 | 9,120.00 | 9,170.00 | 0.1M |
| 2025-05-08 | 9,880.00 | 10,280.00 | 9,150.00 | 9,440.00 | 0.2M |
| 2025-05-07 | 10,700.00 | 10,800.00 | 10,190.00 | 10,250.00 | 0.2M |
| 2025-05-02 | 11,100.00 | 11,390.00 | 10,460.00 | 10,550.00 | 0.2M |
| 2025-05-01 | 10,770.00 | 11,550.00 | 10,170.00 | 11,060.00 | 0.4M |
| 2025-04-30 | 12,260.00 | 12,340.00 | 10,390.00 | 10,660.00 | 0.7M |
| 2025-04-28 | 9,070.00 | 10,160.00 | 8,920.00 | 10,160.00 | 0.3M |
| 2025-04-25 | 9,180.00 | 9,300.00 | 8,530.00 | 8,660.00 | 0.5M |
| 2025-04-24 | 10,290.00 | 11,100.00 | 9,030.00 | 9,030.00 | 1.1M |
| 2025-04-23 | 9,400.00 | 10,330.00 | 8,260.00 | 10,030.00 | 1.7M |
| 2025-04-22 | 12,040.00 | 13,340.00 | 8,630.00 | 9,000.00 | 1.9M |
| 2025-04-21 | 10,100.00 | 11,470.00 | 9,840.00 | 11,470.00 | 1.4M |
| 2025-04-18 | 8,540.00 | 9,970.00 | 8,350.00 | 9,970.00 | 2.1M |
| 2025-04-17 | 8,710.00 | 8,980.00 | 7,940.00 | 8,470.00 | 2.1M |
| 2025-04-16 | 7,350.00 | 8,320.00 | 7,270.00 | 8,020.00 | 1.7M |
| 2025-04-15 | 6,760.00 | 7,450.00 | 6,680.00 | 7,060.00 | 1.5M |
| 2025-04-14 | 6,510.00 | 7,000.00 | 6,270.00 | 6,660.00 | 1.3M |
| 2025-04-11 | 5,860.00 | 6,650.00 | 5,660.00 | 6,460.00 | 1.5M |
| 2025-04-10 | 5,500.00 | 6,080.00 | 5,110.00 | 6,040.00 | 1.0M |
| 2025-04-09 | 4,225.00 | 5,080.00 | 4,115.00 | 5,080.00 | 0.7M |
| 2025-04-08 | 4,675.00 | 4,730.00 | 4,250.00 | 4,375.00 | 0.5M |
| 2025-04-07 | 4,395.00 | 4,790.00 | 4,185.00 | 4,185.00 | 0.7M |
| 2025-04-04 | 4,275.00 | 4,885.00 | 4,010.00 | 4,885.00 | 1.6M |
| 2025-04-03 | 4,350.00 | 4,965.00 | 4,020.00 | 4,275.00 | 1.3M |
| 2025-04-02 | 5,500.00 | 5,870.00 | 4,700.00 | 4,700.00 | 1.5M |
| 2025-04-01 | 6,900.00 | 7,370.00 | 5,500.00 | 5,700.00 | 2.5M |
| 2025-03-31 | 6,000.00 | 6,500.00 | 5,140.00 | 6,500.00 | 1.0M |
| 2025-03-28 | 5,000.00 | 6,000.00 | 4,590.00 | 5,500.00 | 1.0M |
| 2025-03-26 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0M |