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 | 5,550.36 | 5,550.36 | 5,539.67 | 5,549.71 | 15,372.0K |
| 09:35 | 5,548.90 | 5,549.94 | 5,539.28 | 5,549.94 | 6,456.7K |
| 09:40 | 5,550.26 | 5,550.32 | 5,541.85 | 5,547.56 | 5,217.2K |
| 09:45 | 5,545.94 | 5,547.16 | 5,543.95 | 5,545.80 | 4,502.7K |
| 09:50 | 5,545.87 | 5,553.94 | 5,545.54 | 5,551.01 | 7,527.2K |
| 09:55 | 5,551.81 | 5,556.30 | 5,550.07 | 5,555.31 | 6,634.9K |
| 10:00 | 5,553.53 | 5,561.08 | 5,553.21 | 5,556.83 | 11,504.6K |
| 10:05 | 5,556.02 | 5,556.85 | 5,551.40 | 5,551.61 | 5,932.2K |
| 10:10 | 5,552.52 | 5,554.21 | 5,550.41 | 5,553.41 | 8,651.9K |
| 10:15 | 5,551.54 | 5,552.62 | 5,542.45 | 5,543.33 | 6,262.5K |
| 10:20 | 5,543.59 | 5,544.94 | 5,541.41 | 5,544.92 | 5,170.6K |
| 10:25 | 5,544.55 | 5,545.75 | 5,541.54 | 5,543.94 | 6,449.5K |
| 10:30 | 5,544.74 | 5,547.08 | 5,540.85 | 5,543.10 | 3,759.5K |
| 10:35 | 5,542.04 | 5,544.78 | 5,539.39 | 5,542.76 | 3,964.1K |
| 10:40 | 5,542.50 | 5,548.03 | 5,541.64 | 5,546.84 | 4,583.1K |
| 10:45 | 5,545.44 | 5,546.56 | 5,542.15 | 5,543.39 | 3,205.3K |
| 10:50 | 5,543.39 | 5,543.61 | 5,539.30 | 5,540.59 | 6,597.1K |
| 10:55 | 5,538.72 | 5,540.69 | 5,538.18 | 5,539.88 | 2,977.7K |
| 11:00 | 5,539.71 | 5,542.33 | 5,537.56 | 5,540.06 | 3,099.2K |
| 11:05 | 5,539.43 | 5,542.45 | 5,538.06 | 5,542.45 | 7,989.9K |
| 11:10 | 5,541.70 | 5,546.47 | 5,540.80 | 5,544.60 | 4,098.6K |
| 11:15 | 5,543.79 | 5,545.13 | 5,541.49 | 5,543.04 | 2,747.8K |
| 11:20 | 5,541.80 | 5,543.66 | 5,537.83 | 5,541.07 | 3,867.1K |
| 11:25 | 5,539.26 | 5,540.60 | 5,535.80 | 5,535.80 | 4,265.2K |
| 11:30 | 5,535.09 | 5,537.80 | 5,534.42 | 5,535.44 | 3,025.9K |
| 11:35 | 5,535.44 | 5,537.44 | 5,533.24 | 5,533.56 | 1,336.2K |
| 11:40 | 5,532.65 | 5,535.79 | 5,531.90 | 5,535.41 | 2,706.4K |
| 11:45 | 5,535.73 | 5,538.18 | 5,534.26 | 5,537.62 | 2,240.2K |
| 11:50 | 5,536.71 | 5,537.61 | 5,533.87 | 5,536.77 | 1,005.7K |
| 11:55 | 5,535.71 | 5,538.09 | 5,534.87 | 5,538.09 | 1,245.1K |
| 12:00 | 5,538.33 | 5,538.33 | 5,538.33 | 5,538.33 | 9.0K |
| 12:05 | 5,538.33 | 5,538.33 | 5,538.33 | 5,538.33 | 0.0K |
| 13:00 | 5,536.90 | 5,538.95 | 5,534.80 | 5,535.05 | 6,991.0K |
| 13:05 | 5,535.05 | 5,539.53 | 5,534.98 | 5,537.18 | 2,758.7K |
| 13:10 | 5,536.81 | 5,538.95 | 5,536.26 | 5,537.44 | 2,420.0K |
| 13:15 | 5,538.00 | 5,543.65 | 5,538.00 | 5,540.27 | 1,702.5K |
| 13:20 | 5,541.55 | 5,543.87 | 5,540.65 | 5,542.61 | 4,077.4K |
| 13:25 | 5,542.93 | 5,547.39 | 5,542.80 | 5,547.39 | 3,050.5K |
| 13:30 | 5,547.02 | 5,548.06 | 5,546.21 | 5,547.42 | 1,516.1K |
| 13:35 | 5,547.10 | 5,549.61 | 5,545.12 | 5,545.12 | 2,914.1K |
| 13:40 | 5,544.41 | 5,546.43 | 5,543.81 | 5,546.31 | 3,311.6K |
| 13:45 | 5,546.81 | 5,546.81 | 5,543.88 | 5,544.58 | 1,925.2K |
| 13:50 | 5,543.34 | 5,545.69 | 5,542.14 | 5,544.02 | 2,357.0K |
| 13:55 | 5,541.04 | 5,545.70 | 5,540.47 | 5,542.48 | 3,207.4K |
| 14:00 | 5,541.58 | 5,543.19 | 5,536.02 | 5,537.79 | 12,338.7K |
| 14:05 | 5,535.67 | 5,537.45 | 5,527.95 | 5,528.69 | 9,250.7K |
| 14:10 | 5,526.74 | 5,529.50 | 5,524.61 | 5,528.24 | 3,636.3K |
| 14:15 | 5,527.43 | 5,530.90 | 5,526.39 | 5,530.25 | 5,590.7K |
| 14:20 | 5,530.25 | 5,530.57 | 5,525.54 | 5,529.45 | 5,241.0K |
| 14:25 | 5,528.63 | 5,530.44 | 5,527.22 | 5,527.22 | 2,688.6K |
| 14:30 | 5,527.36 | 5,528.94 | 5,524.68 | 5,527.35 | 4,189.7K |
| 14:35 | 5,527.03 | 5,527.03 | 5,521.08 | 5,523.44 | 11,957.6K |
| 14:40 | 5,522.62 | 5,525.71 | 5,522.42 | 5,523.53 | 4,030.4K |
| 14:45 | 5,523.18 | 5,525.82 | 5,521.08 | 5,521.08 | 3,090.9K |
| 14:50 | 5,521.37 | 5,523.20 | 5,519.44 | 5,520.93 | 2,723.2K |
| 14:55 | 5,520.11 | 5,523.89 | 5,519.54 | 5,521.99 | 4,240.8K |
| 15:00 | 5,521.96 | 5,524.79 | 5,520.25 | 5,522.07 | 7,468.4K |
| 15:05 | 5,521.43 | 5,523.94 | 5,520.55 | 5,521.40 | 5,585.2K |
| 15:10 | 5,519.23 | 5,521.28 | 5,518.24 | 5,519.58 | 7,150.7K |
| 15:15 | 5,520.04 | 5,522.91 | 5,519.74 | 5,520.87 | 3,693.6K |
| 15:20 | 5,520.07 | 5,523.35 | 5,520.07 | 5,521.52 | 6,597.2K |
| 15:25 | 5,520.42 | 5,525.06 | 5,520.42 | 5,523.55 | 4,571.2K |
| 15:30 | 5,523.54 | 5,525.40 | 5,520.35 | 5,523.01 | 4,601.2K |
| 15:35 | 5,522.93 | 5,524.61 | 5,521.08 | 5,521.45 | 2,855.6K |
| 15:40 | 5,521.53 | 5,524.68 | 5,519.70 | 5,521.60 | 8,206.1K |
| 15:45 | 5,521.50 | 5,526.53 | 5,520.85 | 5,525.63 | 9,647.1K |
| 15:50 | 5,525.23 | 5,526.16 | 5,519.91 | 5,526.09 | 8,885.1K |
| 15:55 | 5,524.98 | 5,528.18 | 5,523.98 | 5,527.85 | 25,966.7K |