5,503.79
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,510.23 | 5,511.55 | 5,502.21 | 5,505.96 | 7,561.8K |
| 09:35 | 5,506.61 | 5,512.63 | 5,505.23 | 5,510.10 | 3,956.9K |
| 09:40 | 5,510.10 | 5,510.56 | 5,502.10 | 5,504.39 | 5,587.7K |
| 09:45 | 5,504.65 | 5,506.89 | 5,499.72 | 5,500.63 | 4,281.8K |
| 09:50 | 5,501.53 | 5,504.00 | 5,499.33 | 5,502.38 | 8,816.2K |
| 09:55 | 5,502.38 | 5,506.91 | 5,502.38 | 5,506.34 | 3,260.5K |
| 10:00 | 5,507.35 | 5,508.71 | 5,501.47 | 5,501.47 | 7,871.8K |
| 10:05 | 5,501.82 | 5,501.82 | 5,496.71 | 5,497.58 | 4,508.6K |
| 10:10 | 5,497.58 | 5,499.58 | 5,495.64 | 5,497.72 | 3,706.6K |
| 10:15 | 5,497.72 | 5,502.46 | 5,497.46 | 5,499.27 | 5,592.3K |
| 10:20 | 5,500.08 | 5,500.08 | 5,493.60 | 5,494.99 | 5,497.3K |
| 10:25 | 5,494.99 | 5,494.99 | 5,490.36 | 5,491.73 | 5,562.0K |
| 10:30 | 5,492.03 | 5,496.07 | 5,490.92 | 5,495.70 | 2,389.4K |
| 10:35 | 5,495.91 | 5,500.38 | 5,492.92 | 5,499.03 | 6,686.9K |
| 10:40 | 5,499.03 | 5,501.76 | 5,496.52 | 5,500.92 | 2,024.8K |
| 10:45 | 5,501.26 | 5,502.72 | 5,498.28 | 5,501.86 | 3,293.2K |
| 10:50 | 5,500.96 | 5,503.47 | 5,498.34 | 5,498.34 | 3,156.9K |
| 10:55 | 5,499.15 | 5,502.83 | 5,497.68 | 5,500.83 | 4,154.2K |
| 11:00 | 5,500.83 | 5,502.27 | 5,496.33 | 5,498.50 | 5,203.8K |
| 11:05 | 5,499.31 | 5,501.70 | 5,495.11 | 5,496.21 | 3,380.6K |
| 11:10 | 5,496.21 | 5,501.32 | 5,495.85 | 5,499.68 | 3,882.9K |
| 11:15 | 5,499.68 | 5,502.27 | 5,496.83 | 5,496.98 | 3,599.4K |
| 11:20 | 5,496.98 | 5,500.77 | 5,495.90 | 5,500.75 | 3,652.0K |
| 11:25 | 5,500.75 | 5,501.63 | 5,497.68 | 5,498.37 | 3,762.1K |
| 11:30 | 5,498.37 | 5,499.43 | 5,494.12 | 5,496.70 | 2,347.2K |
| 11:35 | 5,496.70 | 5,500.54 | 5,496.51 | 5,496.89 | 4,678.8K |
| 11:40 | 5,496.89 | 5,497.19 | 5,494.42 | 5,494.42 | 2,212.2K |
| 11:45 | 5,494.42 | 5,495.54 | 5,492.06 | 5,494.27 | 1,694.2K |
| 11:50 | 5,494.27 | 5,497.10 | 5,493.03 | 5,495.46 | 1,338.0K |
| 11:55 | 5,495.46 | 5,500.31 | 5,495.44 | 5,499.12 | 2,086.1K |
| 12:00 | 5,498.81 | 5,498.81 | 5,498.81 | 5,498.81 | 60.5K |
| 12:05 | 5,498.81 | 5,498.81 | 5,498.81 | 5,498.81 | 0.0K |
| 13:00 | 5,498.05 | 5,498.23 | 5,492.30 | 5,493.78 | 3,330.2K |
| 13:05 | 5,493.42 | 5,496.67 | 5,492.79 | 5,495.96 | 2,652.6K |
| 13:10 | 5,495.96 | 5,499.03 | 5,494.22 | 5,496.80 | 6,106.6K |
| 13:15 | 5,496.80 | 5,499.14 | 5,495.54 | 5,497.25 | 2,888.1K |
| 13:20 | 5,497.62 | 5,498.53 | 5,495.34 | 5,498.53 | 2,741.1K |
| 13:25 | 5,497.71 | 5,498.76 | 5,495.56 | 5,495.95 | 2,375.2K |
| 13:30 | 5,495.25 | 5,496.56 | 5,493.41 | 5,493.73 | 3,523.3K |
| 13:35 | 5,494.54 | 5,497.51 | 5,494.54 | 5,495.35 | 3,222.6K |
| 13:40 | 5,495.00 | 5,495.24 | 5,490.69 | 5,492.78 | 3,008.1K |
| 13:45 | 5,492.78 | 5,492.85 | 5,486.30 | 5,488.02 | 4,196.1K |
| 13:50 | 5,488.02 | 5,489.04 | 5,485.65 | 5,487.00 | 4,539.7K |
| 13:55 | 5,487.91 | 5,488.66 | 5,483.58 | 5,485.11 | 2,654.2K |
| 14:00 | 5,485.15 | 5,486.92 | 5,483.30 | 5,483.60 | 3,126.7K |
| 14:05 | 5,483.14 | 5,485.79 | 5,480.95 | 5,484.04 | 2,989.5K |
| 14:10 | 5,483.29 | 5,486.29 | 5,481.86 | 5,484.78 | 2,917.3K |
| 14:15 | 5,485.03 | 5,485.23 | 5,481.86 | 5,483.71 | 5,426.1K |
| 14:20 | 5,483.20 | 5,484.45 | 5,480.08 | 5,483.46 | 5,037.8K |
| 14:25 | 5,483.61 | 5,484.30 | 5,481.21 | 5,484.30 | 4,936.3K |
| 14:30 | 5,483.49 | 5,484.82 | 5,482.80 | 5,484.12 | 5,721.3K |
| 14:35 | 5,484.19 | 5,485.95 | 5,482.61 | 5,484.16 | 2,848.2K |
| 14:40 | 5,483.32 | 5,484.65 | 5,479.97 | 5,481.65 | 2,817.2K |
| 14:45 | 5,481.85 | 5,483.93 | 5,479.71 | 5,483.01 | 2,324.3K |
| 14:50 | 5,483.91 | 5,484.27 | 5,479.50 | 5,482.15 | 2,578.3K |
| 14:55 | 5,481.67 | 5,484.20 | 5,480.77 | 5,482.22 | 3,825.5K |
| 15:00 | 5,483.41 | 5,490.25 | 5,482.72 | 5,489.89 | 7,248.5K |
| 15:05 | 5,489.98 | 5,492.92 | 5,487.31 | 5,490.42 | 4,533.4K |
| 15:10 | 5,491.23 | 5,493.39 | 5,487.10 | 5,489.47 | 3,454.3K |
| 15:15 | 5,489.13 | 5,490.70 | 5,486.21 | 5,487.40 | 2,776.6K |
| 15:20 | 5,487.40 | 5,490.81 | 5,486.65 | 5,489.84 | 2,679.5K |
| 15:25 | 5,490.66 | 5,491.99 | 5,487.60 | 5,489.49 | 2,504.3K |
| 15:30 | 5,488.24 | 5,492.94 | 5,486.62 | 5,491.50 | 5,482.8K |
| 15:35 | 5,490.39 | 5,492.58 | 5,488.57 | 5,490.11 | 4,323.8K |
| 15:40 | 5,490.62 | 5,493.18 | 5,487.68 | 5,489.57 | 4,752.3K |
| 15:45 | 5,490.62 | 5,492.37 | 5,487.03 | 5,489.39 | 3,663.7K |
| 15:50 | 5,490.19 | 5,490.75 | 5,487.09 | 5,490.09 | 7,017.4K |
| 15:55 | 5,490.41 | 5,495.36 | 5,488.30 | 5,495.36 | 25,649.0K |