5,492.80
最后更新: 2025-10-08
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,141.53 | 5,148.35 | 5,129.09 | 5,143.95 | 17,656.7K |
| 09:35 | 5,145.24 | 5,154.35 | 5,140.00 | 5,146.21 | 6,420.6K |
| 09:40 | 5,145.96 | 5,162.09 | 5,145.32 | 5,160.33 | 6,349.8K |
| 09:45 | 5,160.62 | 5,161.27 | 5,155.14 | 5,158.66 | 6,165.7K |
| 09:50 | 5,158.66 | 5,163.78 | 5,156.75 | 5,162.70 | 4,848.3K |
| 09:55 | 5,162.38 | 5,165.74 | 5,161.46 | 5,163.51 | 4,715.9K |
| 10:00 | 5,163.51 | 5,167.78 | 5,154.72 | 5,154.72 | 8,416.9K |
| 10:05 | 5,154.48 | 5,157.30 | 5,150.82 | 5,150.82 | 4,074.7K |
| 10:10 | 5,150.82 | 5,152.34 | 5,145.97 | 5,150.38 | 4,257.3K |
| 10:15 | 5,151.00 | 5,154.96 | 5,150.40 | 5,152.57 | 2,964.6K |
| 10:20 | 5,152.57 | 5,154.52 | 5,146.04 | 5,146.33 | 6,332.9K |
| 10:25 | 5,145.48 | 5,148.19 | 5,144.67 | 5,147.35 | 2,390.7K |
| 10:30 | 5,147.35 | 5,151.69 | 5,146.03 | 5,149.48 | 2,495.3K |
| 10:35 | 5,150.03 | 5,152.32 | 5,147.26 | 5,151.62 | 2,101.0K |
| 10:40 | 5,151.62 | 5,151.62 | 5,145.56 | 5,146.84 | 2,771.3K |
| 10:45 | 5,146.84 | 5,147.45 | 5,135.18 | 5,135.58 | 6,083.4K |
| 10:50 | 5,135.88 | 5,140.10 | 5,134.36 | 5,137.67 | 4,251.2K |
| 10:55 | 5,137.67 | 5,144.04 | 5,136.90 | 5,144.04 | 4,093.5K |
| 11:00 | 5,144.04 | 5,144.58 | 5,141.34 | 5,142.24 | 2,649.5K |
| 11:05 | 5,142.24 | 5,145.67 | 5,141.92 | 5,144.58 | 2,797.4K |
| 11:10 | 5,144.58 | 5,154.31 | 5,144.58 | 5,153.75 | 3,923.4K |
| 11:15 | 5,153.69 | 5,154.82 | 5,149.16 | 5,149.60 | 3,374.3K |
| 11:20 | 5,150.00 | 5,151.29 | 5,146.76 | 5,148.24 | 1,528.8K |
| 11:25 | 5,148.24 | 5,150.59 | 5,145.61 | 5,147.99 | 1,366.6K |
| 11:30 | 5,147.99 | 5,149.18 | 5,144.68 | 5,144.99 | 826.4K |
| 11:35 | 5,144.99 | 5,147.35 | 5,143.77 | 5,145.17 | 876.7K |
| 11:40 | 5,145.17 | 5,147.46 | 5,139.01 | 5,140.38 | 1,992.7K |
| 11:45 | 5,140.38 | 5,140.93 | 5,137.97 | 5,140.28 | 837.0K |
| 11:50 | 5,140.40 | 5,141.81 | 5,138.10 | 5,139.97 | 1,985.7K |
| 11:55 | 5,139.97 | 5,141.81 | 5,139.39 | 5,140.84 | 767.4K |
| 12:00 | 5,140.84 | 5,140.84 | 5,140.84 | 5,140.84 | 0.3K |
| 12:05 | 5,140.84 | 5,140.84 | 5,140.84 | 5,140.84 | 0.0K |
| 13:00 | 5,141.10 | 5,141.60 | 5,138.45 | 5,140.27 | 2,026.0K |
| 13:05 | 5,140.27 | 5,142.95 | 5,125.80 | 5,128.11 | 6,706.9K |
| 13:10 | 5,126.32 | 5,126.62 | 5,119.25 | 5,120.47 | 10,882.1K |
| 13:15 | 5,120.47 | 5,122.41 | 5,119.32 | 5,119.63 | 3,844.6K |
| 13:20 | 5,119.63 | 5,124.76 | 5,119.61 | 5,122.89 | 2,890.0K |
| 13:25 | 5,122.89 | 5,124.97 | 5,120.51 | 5,121.95 | 2,725.0K |
| 13:30 | 5,121.95 | 5,124.16 | 5,118.52 | 5,123.95 | 2,479.8K |
| 13:35 | 5,122.57 | 5,122.57 | 5,116.65 | 5,119.21 | 4,994.1K |
| 13:40 | 5,118.90 | 5,119.24 | 5,115.11 | 5,118.73 | 6,261.8K |
| 13:45 | 5,118.73 | 5,125.41 | 5,118.73 | 5,121.64 | 6,600.3K |
| 13:50 | 5,120.75 | 5,123.25 | 5,117.62 | 5,120.21 | 5,559.7K |
| 13:55 | 5,119.90 | 5,120.90 | 5,115.48 | 5,116.85 | 4,548.5K |
| 14:00 | 5,116.85 | 5,119.75 | 5,115.81 | 5,115.81 | 8,032.7K |
| 14:05 | 5,115.81 | 5,116.79 | 5,112.08 | 5,112.66 | 5,590.3K |
| 14:10 | 5,112.66 | 5,116.11 | 5,111.90 | 5,113.98 | 8,756.1K |
| 14:15 | 5,113.73 | 5,115.35 | 5,109.51 | 5,110.70 | 10,129.4K |
| 14:20 | 5,110.31 | 5,111.41 | 5,108.11 | 5,109.21 | 4,597.0K |
| 14:25 | 5,109.21 | 5,109.46 | 5,101.74 | 5,109.23 | 11,106.8K |
| 14:30 | 5,107.85 | 5,113.65 | 5,107.45 | 5,112.90 | 6,343.9K |
| 14:35 | 5,112.90 | 5,112.90 | 5,108.56 | 5,110.89 | 6,265.5K |
| 14:40 | 5,110.64 | 5,112.67 | 5,107.41 | 5,109.36 | 6,630.6K |
| 14:45 | 5,109.76 | 5,112.19 | 5,108.25 | 5,109.11 | 4,193.5K |
| 14:50 | 5,109.11 | 5,109.99 | 5,103.25 | 5,106.41 | 9,100.6K |
| 14:55 | 5,104.83 | 5,108.03 | 5,104.16 | 5,105.81 | 5,334.3K |
| 15:00 | 5,104.41 | 5,105.17 | 5,101.69 | 5,104.43 | 3,969.7K |
| 15:05 | 5,104.70 | 5,104.95 | 5,099.14 | 5,099.52 | 6,105.6K |
| 15:10 | 5,100.19 | 5,103.92 | 5,099.39 | 5,101.59 | 8,959.3K |
| 15:15 | 5,101.45 | 5,105.75 | 5,099.60 | 5,105.01 | 7,391.5K |
| 15:20 | 5,105.01 | 5,106.35 | 5,101.86 | 5,105.60 | 4,936.0K |
| 15:25 | 5,105.60 | 5,109.38 | 5,104.85 | 5,107.91 | 2,841.7K |
| 15:30 | 5,108.28 | 5,110.12 | 5,104.79 | 5,106.08 | 8,142.0K |
| 15:35 | 5,105.69 | 5,106.50 | 5,102.58 | 5,103.64 | 5,908.1K |
| 15:40 | 5,103.87 | 5,106.98 | 5,101.60 | 5,104.73 | 4,438.6K |
| 15:45 | 5,105.11 | 5,107.22 | 5,102.36 | 5,105.01 | 10,499.9K |
| 15:50 | 5,105.01 | 5,109.10 | 5,104.52 | 5,105.55 | 8,286.7K |
| 15:55 | 5,105.04 | 5,108.60 | 5,103.26 | 5,105.81 | 35,217.4K |