5,524.29
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,345.47 | 5,357.57 | 5,340.91 | 5,346.84 | 25,899.3K |
| 09:35 | 5,347.66 | 5,350.99 | 5,345.10 | 5,346.40 | 14,144.8K |
| 09:40 | 5,346.72 | 5,347.36 | 5,341.88 | 5,347.29 | 8,782.4K |
| 09:45 | 5,346.69 | 5,359.87 | 5,346.69 | 5,355.08 | 15,566.2K |
| 09:50 | 5,354.40 | 5,354.95 | 5,345.07 | 5,346.78 | 3,853.2K |
| 09:55 | 5,346.78 | 5,350.80 | 5,343.53 | 5,348.81 | 8,887.3K |
| 10:00 | 5,347.68 | 5,353.32 | 5,345.58 | 5,351.41 | 9,910.3K |
| 10:05 | 5,350.83 | 5,358.43 | 5,350.26 | 5,357.56 | 5,598.4K |
| 10:10 | 5,357.87 | 5,357.87 | 5,350.87 | 5,351.64 | 4,415.8K |
| 10:15 | 5,351.54 | 5,353.39 | 5,348.30 | 5,351.90 | 3,589.3K |
| 10:20 | 5,351.58 | 5,355.64 | 5,351.58 | 5,354.71 | 3,913.1K |
| 10:25 | 5,354.71 | 5,357.58 | 5,352.97 | 5,356.15 | 3,246.8K |
| 10:30 | 5,356.40 | 5,358.45 | 5,355.30 | 5,357.01 | 4,562.1K |
| 10:35 | 5,357.58 | 5,358.41 | 5,353.37 | 5,356.90 | 2,643.4K |
| 10:40 | 5,357.71 | 5,360.63 | 5,356.11 | 5,359.82 | 3,160.4K |
| 10:45 | 5,360.84 | 5,361.38 | 5,356.46 | 5,357.49 | 3,743.9K |
| 10:50 | 5,356.24 | 5,361.71 | 5,355.29 | 5,358.30 | 4,923.5K |
| 10:55 | 5,358.55 | 5,358.87 | 5,354.06 | 5,357.11 | 2,688.8K |
| 11:00 | 5,357.35 | 5,359.12 | 5,355.27 | 5,358.31 | 7,629.1K |
| 11:05 | 5,357.99 | 5,358.88 | 5,355.14 | 5,356.66 | 1,853.2K |
| 11:10 | 5,356.10 | 5,358.78 | 5,352.95 | 5,353.46 | 2,078.3K |
| 11:15 | 5,353.77 | 5,355.09 | 5,351.43 | 5,351.43 | 2,332.7K |
| 11:20 | 5,351.43 | 5,357.64 | 5,351.43 | 5,357.34 | 2,422.9K |
| 11:25 | 5,357.34 | 5,357.68 | 5,354.04 | 5,356.94 | 1,496.8K |
| 11:30 | 5,356.56 | 5,359.43 | 5,356.31 | 5,357.12 | 2,757.8K |
| 11:35 | 5,357.12 | 5,359.53 | 5,356.89 | 5,357.94 | 1,317.2K |
| 11:40 | 5,357.74 | 5,362.23 | 5,356.53 | 5,362.20 | 2,190.6K |
| 11:55 | 5,362.80 | 5,362.83 | 5,360.65 | 5,360.65 | 6,602.5K |
| 12:00 | 5,360.20 | 5,360.20 | 5,360.20 | 5,360.20 | 1.5K |
| 12:05 | 5,360.20 | 5,360.20 | 5,360.20 | 5,360.20 | 0.0K |
| 13:00 | 5,359.64 | 5,368.99 | 5,358.30 | 5,368.36 | 7,717.9K |
| 13:05 | 5,368.36 | 5,369.19 | 5,365.42 | 5,366.73 | 2,501.0K |
| 13:10 | 5,367.03 | 5,373.61 | 5,366.00 | 5,371.25 | 7,882.3K |
| 13:15 | 5,370.79 | 5,371.40 | 5,367.68 | 5,368.15 | 1,738.8K |
| 13:20 | 5,368.89 | 5,368.89 | 5,365.21 | 5,366.23 | 3,745.0K |
| 13:25 | 5,366.89 | 5,366.89 | 5,364.25 | 5,366.07 | 1,418.3K |
| 13:30 | 5,365.74 | 5,367.02 | 5,362.04 | 5,364.13 | 3,183.3K |
| 13:35 | 5,364.13 | 5,365.44 | 5,360.71 | 5,363.03 | 3,041.2K |
| 13:40 | 5,363.03 | 5,363.03 | 5,360.02 | 5,361.63 | 5,252.2K |
| 13:45 | 5,361.94 | 5,362.08 | 5,359.38 | 5,361.03 | 4,855.2K |
| 13:50 | 5,361.03 | 5,362.13 | 5,358.30 | 5,361.50 | 3,599.2K |
| 13:55 | 5,361.50 | 5,366.44 | 5,361.50 | 5,364.79 | 1,925.5K |
| 14:00 | 5,364.79 | 5,366.17 | 5,361.69 | 5,362.98 | 2,942.9K |
| 14:05 | 5,363.02 | 5,366.03 | 5,362.27 | 5,365.72 | 4,875.7K |
| 14:10 | 5,365.72 | 5,366.83 | 5,362.14 | 5,363.00 | 2,583.7K |
| 14:15 | 5,363.00 | 5,364.52 | 5,359.98 | 5,363.27 | 8,270.4K |
| 14:20 | 5,362.46 | 5,363.21 | 5,361.39 | 5,361.95 | 2,237.9K |
| 14:25 | 5,361.95 | 5,362.87 | 5,357.95 | 5,359.22 | 1,855.5K |
| 14:30 | 5,358.97 | 5,361.29 | 5,358.05 | 5,358.61 | 1,846.1K |
| 14:35 | 5,358.61 | 5,359.90 | 5,356.69 | 5,357.43 | 3,414.0K |
| 14:40 | 5,357.43 | 5,361.46 | 5,356.63 | 5,359.93 | 3,073.8K |
| 14:45 | 5,359.71 | 5,362.24 | 5,358.87 | 5,361.04 | 3,509.9K |
| 14:50 | 5,361.28 | 5,362.05 | 5,358.41 | 5,359.59 | 2,518.4K |
| 14:55 | 5,359.59 | 5,361.67 | 5,359.12 | 5,360.88 | 3,278.9K |
| 15:00 | 5,360.88 | 5,363.41 | 5,360.34 | 5,361.27 | 4,475.0K |
| 15:05 | 5,361.50 | 5,364.42 | 5,361.04 | 5,363.43 | 2,859.4K |
| 15:10 | 5,363.43 | 5,364.17 | 5,360.88 | 5,362.04 | 1,957.2K |
| 15:15 | 5,362.04 | 5,362.20 | 5,356.99 | 5,360.11 | 2,615.8K |
| 15:20 | 5,359.98 | 5,361.92 | 5,356.91 | 5,356.91 | 4,587.9K |
| 15:25 | 5,356.91 | 5,358.58 | 5,352.66 | 5,354.06 | 3,678.0K |
| 15:30 | 5,354.38 | 5,357.02 | 5,351.39 | 5,356.41 | 4,465.6K |
| 15:35 | 5,356.41 | 5,358.64 | 5,355.66 | 5,358.47 | 4,437.0K |
| 15:40 | 5,358.47 | 5,359.55 | 5,356.05 | 5,358.70 | 5,884.2K |
| 15:45 | 5,358.70 | 5,359.71 | 5,353.81 | 5,355.64 | 5,948.4K |
| 15:50 | 5,356.15 | 5,356.15 | 5,350.79 | 5,352.71 | 4,748.2K |
| 15:55 | 5,352.43 | 5,359.47 | 5,349.35 | 5,359.47 | 27,997.6K |