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 | 5,390.92 | 5,400.46 | 5,381.20 | 5,388.56 | 19,664.6K |
| 09:35 | 5,389.25 | 5,410.87 | 5,386.83 | 5,410.87 | 4,038.5K |
| 09:40 | 5,410.87 | 5,410.87 | 5,387.22 | 5,393.12 | 3,902.8K |
| 09:45 | 5,393.12 | 5,410.66 | 5,392.97 | 5,409.50 | 2,628.3K |
| 09:50 | 5,409.50 | 5,416.26 | 5,407.25 | 5,407.25 | 2,138.4K |
| 09:55 | 5,407.25 | 5,409.65 | 5,405.85 | 5,406.57 | 1,738.3K |
| 10:00 | 5,405.92 | 5,407.07 | 5,401.48 | 5,405.45 | 1,331.5K |
| 10:05 | 5,406.26 | 5,410.98 | 5,404.86 | 5,410.26 | 1,488.1K |
| 10:10 | 5,411.56 | 5,418.00 | 5,410.67 | 5,418.00 | 2,352.9K |
| 10:15 | 5,418.15 | 5,419.27 | 5,416.06 | 5,416.98 | 1,319.1K |
| 10:20 | 5,416.98 | 5,418.77 | 5,415.43 | 5,417.86 | 1,274.3K |
| 10:25 | 5,417.86 | 5,417.87 | 5,414.56 | 5,415.09 | 1,500.4K |
| 10:30 | 5,414.84 | 5,415.96 | 5,411.28 | 5,411.28 | 1,127.0K |
| 10:35 | 5,411.28 | 5,416.20 | 5,409.53 | 5,415.53 | 2,001.1K |
| 10:40 | 5,415.53 | 5,416.34 | 5,411.17 | 5,411.17 | 1,835.0K |
| 10:45 | 5,411.17 | 5,414.41 | 5,411.17 | 5,412.44 | 979.6K |
| 10:50 | 5,412.44 | 5,415.28 | 5,411.85 | 5,413.14 | 690.7K |
| 10:55 | 5,413.14 | 5,413.37 | 5,405.89 | 5,407.29 | 1,709.1K |
| 11:00 | 5,407.29 | 5,407.29 | 5,402.23 | 5,403.64 | 4,141.7K |
| 11:05 | 5,403.13 | 5,403.64 | 5,400.73 | 5,401.10 | 641.7K |
| 11:10 | 5,401.10 | 5,402.06 | 5,398.50 | 5,398.65 | 479.4K |
| 11:15 | 5,398.65 | 5,398.92 | 5,394.89 | 5,395.02 | 2,513.2K |
| 11:20 | 5,395.02 | 5,395.02 | 5,391.87 | 5,392.35 | 2,260.7K |
| 11:25 | 5,392.09 | 5,397.67 | 5,392.09 | 5,395.41 | 2,363.4K |
| 11:30 | 5,395.41 | 5,400.41 | 5,395.41 | 5,397.72 | 3,052.7K |
| 11:35 | 5,397.83 | 5,402.19 | 5,397.83 | 5,400.63 | 757.6K |
| 11:40 | 5,400.63 | 5,404.15 | 5,400.54 | 5,402.70 | 1,160.3K |
| 11:45 | 5,402.70 | 5,402.86 | 5,400.66 | 5,402.70 | 1,065.5K |
| 11:50 | 5,402.70 | 5,405.23 | 5,401.29 | 5,402.90 | 1,247.5K |
| 11:55 | 5,402.10 | 5,405.57 | 5,401.55 | 5,405.57 | 1,243.5K |
| 12:00 | 5,405.57 | 5,405.57 | 5,405.57 | 5,405.57 | 0.0K |
| 12:05 | 5,405.57 | 5,405.57 | 5,405.57 | 5,405.57 | 0.0K |
| 13:00 | 5,403.07 | 5,406.51 | 5,402.21 | 5,405.31 | 3,593.0K |
| 13:05 | 5,405.07 | 5,406.21 | 5,403.86 | 5,405.60 | 1,049.1K |
| 13:10 | 5,405.28 | 5,405.64 | 5,402.06 | 5,402.17 | 967.2K |
| 13:15 | 5,402.17 | 5,403.55 | 5,400.66 | 5,402.86 | 5,620.9K |
| 13:20 | 5,402.56 | 5,402.56 | 5,399.23 | 5,399.88 | 3,180.6K |
| 13:25 | 5,399.88 | 5,400.80 | 5,396.44 | 5,398.82 | 1,383.1K |
| 13:30 | 5,398.82 | 5,403.11 | 5,398.20 | 5,401.21 | 1,788.7K |
| 13:35 | 5,401.21 | 5,403.95 | 5,400.95 | 5,403.95 | 988.3K |
| 13:40 | 5,403.38 | 5,404.87 | 5,401.45 | 5,401.82 | 774.0K |
| 13:45 | 5,401.01 | 5,401.99 | 5,399.36 | 5,401.33 | 1,797.0K |
| 13:50 | 5,401.13 | 5,401.94 | 5,394.57 | 5,395.46 | 1,320.2K |
| 13:55 | 5,395.46 | 5,396.45 | 5,393.23 | 5,393.23 | 3,079.1K |
| 14:00 | 5,393.49 | 5,394.09 | 5,388.21 | 5,388.96 | 3,065.6K |
| 14:05 | 5,388.72 | 5,389.28 | 5,385.74 | 5,388.28 | 2,691.6K |
| 14:10 | 5,388.28 | 5,390.45 | 5,387.72 | 5,390.40 | 936.9K |
| 14:15 | 5,390.40 | 5,391.97 | 5,389.29 | 5,391.32 | 2,403.7K |
| 14:20 | 5,391.32 | 5,392.38 | 5,389.53 | 5,389.53 | 2,090.5K |
| 14:25 | 5,389.90 | 5,397.05 | 5,389.90 | 5,396.54 | 2,384.4K |
| 14:30 | 5,396.40 | 5,402.15 | 5,396.40 | 5,399.66 | 5,564.4K |
| 14:35 | 5,399.42 | 5,400.48 | 5,398.68 | 5,400.25 | 2,239.8K |
| 14:40 | 5,400.00 | 5,401.03 | 5,398.77 | 5,400.71 | 786.8K |
| 14:45 | 5,400.46 | 5,402.21 | 5,399.21 | 5,401.75 | 1,846.5K |
| 14:50 | 5,401.75 | 5,402.14 | 5,399.08 | 5,399.48 | 1,413.9K |
| 14:55 | 5,399.48 | 5,402.51 | 5,396.01 | 5,396.01 | 1,872.0K |
| 15:00 | 5,396.01 | 5,399.63 | 5,394.81 | 5,396.49 | 2,092.0K |
| 15:05 | 5,396.49 | 5,400.68 | 5,395.84 | 5,400.16 | 3,026.3K |
| 15:10 | 5,400.16 | 5,400.16 | 5,396.17 | 5,397.52 | 2,135.5K |
| 15:15 | 5,397.89 | 5,399.12 | 5,395.71 | 5,397.34 | 5,635.8K |
| 15:20 | 5,396.44 | 5,397.59 | 5,389.77 | 5,391.53 | 2,512.6K |
| 15:25 | 5,392.43 | 5,394.42 | 5,391.53 | 5,392.89 | 3,907.9K |
| 15:30 | 5,392.65 | 5,395.07 | 5,392.20 | 5,392.20 | 2,562.2K |
| 15:35 | 5,393.24 | 5,394.30 | 5,390.00 | 5,390.34 | 2,007.7K |
| 15:40 | 5,390.00 | 5,393.27 | 5,390.00 | 5,391.68 | 2,436.0K |
| 15:45 | 5,393.14 | 5,395.71 | 5,390.73 | 5,395.71 | 2,602.3K |
| 15:50 | 5,395.45 | 5,396.94 | 5,393.57 | 5,395.39 | 3,440.4K |
| 15:55 | 5,395.83 | 5,399.37 | 5,392.40 | 5,399.37 | 19,632.2K |