5,528.41
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,148.89 | 5,180.76 | 5,148.89 | 5,179.52 | 20,996.3K |
| 09:35 | 5,179.62 | 5,184.48 | 5,174.50 | 5,182.03 | 12,759.4K |
| 09:40 | 5,182.18 | 5,183.31 | 5,171.52 | 5,172.40 | 7,934.3K |
| 09:45 | 5,173.04 | 5,179.29 | 5,172.64 | 5,177.18 | 9,166.2K |
| 09:50 | 5,177.45 | 5,194.65 | 5,177.43 | 5,194.65 | 16,539.4K |
| 09:55 | 5,194.33 | 5,199.36 | 5,192.56 | 5,198.13 | 10,238.7K |
| 10:00 | 5,197.57 | 5,203.43 | 5,195.28 | 5,196.34 | 14,671.8K |
| 10:05 | 5,196.34 | 5,200.51 | 5,191.86 | 5,198.77 | 4,850.5K |
| 10:10 | 5,198.84 | 5,213.60 | 5,198.84 | 5,209.94 | 7,973.1K |
| 10:15 | 5,210.84 | 5,211.79 | 5,203.87 | 5,207.20 | 7,917.5K |
| 10:20 | 5,207.52 | 5,209.26 | 5,204.75 | 5,205.50 | 7,105.1K |
| 10:25 | 5,204.91 | 5,207.25 | 5,202.42 | 5,206.91 | 8,038.3K |
| 10:30 | 5,205.64 | 5,208.25 | 5,199.85 | 5,199.85 | 4,606.5K |
| 10:35 | 5,200.98 | 5,209.29 | 5,200.45 | 5,206.52 | 5,577.0K |
| 10:40 | 5,207.65 | 5,210.61 | 5,204.12 | 5,210.61 | 4,397.4K |
| 10:45 | 5,210.41 | 5,210.41 | 5,204.44 | 5,205.48 | 4,949.0K |
| 10:50 | 5,205.57 | 5,205.77 | 5,199.21 | 5,201.57 | 3,505.0K |
| 10:55 | 5,201.57 | 5,201.57 | 5,195.66 | 5,198.36 | 5,176.2K |
| 11:00 | 5,198.68 | 5,198.68 | 5,194.88 | 5,195.37 | 2,463.7K |
| 11:05 | 5,195.53 | 5,199.21 | 5,194.88 | 5,196.21 | 5,046.0K |
| 11:10 | 5,195.08 | 5,197.44 | 5,191.88 | 5,192.97 | 4,116.6K |
| 11:15 | 5,192.62 | 5,192.65 | 5,187.36 | 5,188.10 | 3,063.2K |
| 11:20 | 5,188.10 | 5,195.37 | 5,186.31 | 5,195.05 | 3,360.7K |
| 11:25 | 5,193.67 | 5,193.67 | 5,189.12 | 5,193.59 | 4,357.2K |
| 11:30 | 5,192.90 | 5,195.34 | 5,191.85 | 5,194.26 | 4,001.6K |
| 11:35 | 5,194.26 | 5,194.34 | 5,190.75 | 5,190.75 | 1,840.2K |
| 11:40 | 5,191.09 | 5,193.40 | 5,188.65 | 5,188.65 | 3,307.4K |
| 11:45 | 5,188.99 | 5,190.62 | 5,186.05 | 5,189.78 | 2,783.0K |
| 11:50 | 5,189.78 | 5,190.41 | 5,187.97 | 5,188.80 | 2,003.0K |
| 11:55 | 5,189.25 | 5,191.31 | 5,187.63 | 5,191.31 | 1,353.8K |
| 12:00 | 5,191.31 | 5,191.31 | 5,191.31 | 5,191.31 | 1.2K |
| 12:05 | 5,191.31 | 5,191.31 | 5,191.31 | 5,191.31 | 0.0K |
| 13:00 | 5,187.96 | 5,196.48 | 5,187.96 | 5,191.97 | 6,604.7K |
| 13:05 | 5,191.62 | 5,196.45 | 5,189.23 | 5,195.28 | 2,722.5K |
| 13:10 | 5,195.18 | 5,195.18 | 5,189.60 | 5,191.14 | 4,513.1K |
| 13:15 | 5,191.04 | 5,192.42 | 5,189.11 | 5,192.42 | 3,839.6K |
| 13:20 | 5,192.10 | 5,194.77 | 5,191.10 | 5,192.40 | 3,333.1K |
| 13:25 | 5,192.40 | 5,195.49 | 5,190.19 | 5,194.73 | 7,386.3K |
| 13:30 | 5,194.41 | 5,197.55 | 5,193.89 | 5,195.09 | 4,723.5K |
| 13:35 | 5,195.09 | 5,196.92 | 5,192.85 | 5,196.08 | 3,973.7K |
| 13:40 | 5,196.08 | 5,196.08 | 5,189.93 | 5,191.83 | 3,820.3K |
| 13:45 | 5,192.05 | 5,197.77 | 5,192.05 | 5,196.11 | 7,359.0K |
| 13:50 | 5,196.11 | 5,197.18 | 5,194.09 | 5,197.18 | 7,768.0K |
| 13:55 | 5,196.42 | 5,201.00 | 5,196.22 | 5,201.00 | 5,925.1K |
| 14:00 | 5,201.00 | 5,203.43 | 5,198.97 | 5,202.67 | 3,117.2K |
| 14:05 | 5,202.67 | 5,206.94 | 5,202.63 | 5,205.56 | 3,561.2K |
| 14:10 | 5,205.25 | 5,206.89 | 5,203.05 | 5,205.16 | 4,504.6K |
| 14:15 | 5,205.16 | 5,210.33 | 5,203.99 | 5,207.92 | 6,632.3K |
| 14:20 | 5,208.49 | 5,210.64 | 5,206.77 | 5,209.89 | 3,982.6K |
| 14:25 | 5,209.15 | 5,209.76 | 5,205.31 | 5,205.96 | 3,671.7K |
| 14:30 | 5,205.96 | 5,214.38 | 5,205.27 | 5,214.32 | 4,664.6K |
| 14:35 | 5,214.32 | 5,215.59 | 5,212.30 | 5,214.05 | 4,454.0K |
| 14:40 | 5,214.05 | 5,214.05 | 5,210.52 | 5,211.99 | 3,912.6K |
| 14:45 | 5,212.62 | 5,212.81 | 5,209.19 | 5,209.96 | 4,256.0K |
| 14:50 | 5,210.33 | 5,213.36 | 5,208.62 | 5,211.84 | 2,725.1K |
| 14:55 | 5,212.51 | 5,214.56 | 5,210.71 | 5,214.13 | 4,939.5K |
| 15:00 | 5,214.13 | 5,214.47 | 5,209.91 | 5,212.32 | 3,910.2K |
| 15:05 | 5,213.13 | 5,213.13 | 5,207.02 | 5,208.26 | 6,324.0K |
| 15:10 | 5,209.06 | 5,209.06 | 5,201.36 | 5,201.48 | 7,556.2K |
| 15:15 | 5,201.48 | 5,203.30 | 5,199.52 | 5,200.88 | 4,348.9K |
| 15:20 | 5,200.50 | 5,205.00 | 5,200.14 | 5,203.15 | 4,016.2K |
| 15:25 | 5,202.78 | 5,205.72 | 5,201.55 | 5,203.56 | 4,476.9K |
| 15:30 | 5,202.75 | 5,204.15 | 5,200.49 | 5,200.49 | 5,193.9K |
| 15:35 | 5,200.49 | 5,206.43 | 5,199.24 | 5,203.77 | 5,976.3K |
| 15:40 | 5,204.11 | 5,205.92 | 5,202.07 | 5,203.24 | 5,294.1K |
| 15:45 | 5,203.24 | 5,204.39 | 5,196.17 | 5,196.41 | 10,817.7K |
| 15:50 | 5,197.46 | 5,200.69 | 5,196.29 | 5,197.29 | 6,416.0K |
| 15:55 | 5,198.24 | 5,207.81 | 5,196.10 | 5,207.81 | 30,055.3K |