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 | 5,490.27 | 5,491.81 | 5,479.46 | 5,482.73 | 10,628.6K |
| 09:35 | 5,484.26 | 5,488.51 | 5,480.85 | 5,480.90 | 7,864.8K |
| 09:40 | 5,481.14 | 5,482.21 | 5,476.08 | 5,480.50 | 3,606.0K |
| 09:45 | 5,480.13 | 5,488.42 | 5,480.13 | 5,486.75 | 7,998.5K |
| 09:50 | 5,487.25 | 5,487.56 | 5,481.54 | 5,482.08 | 3,430.8K |
| 09:55 | 5,482.08 | 5,484.07 | 5,478.90 | 5,478.90 | 6,376.1K |
| 10:00 | 5,480.76 | 5,480.92 | 5,474.70 | 5,476.88 | 4,914.5K |
| 10:05 | 5,477.81 | 5,481.78 | 5,475.29 | 5,477.49 | 6,834.2K |
| 10:10 | 5,476.90 | 5,481.37 | 5,475.85 | 5,481.37 | 5,680.5K |
| 10:15 | 5,481.37 | 5,486.87 | 5,480.16 | 5,486.50 | 5,300.3K |
| 10:20 | 5,486.50 | 5,491.24 | 5,485.59 | 5,489.00 | 4,730.3K |
| 10:25 | 5,489.07 | 5,491.89 | 5,486.06 | 5,491.22 | 3,852.1K |
| 10:30 | 5,491.34 | 5,492.38 | 5,488.92 | 5,489.27 | 4,239.7K |
| 10:35 | 5,489.57 | 5,493.22 | 5,488.16 | 5,490.36 | 3,674.9K |
| 10:40 | 5,490.36 | 5,494.61 | 5,489.29 | 5,493.50 | 2,678.1K |
| 10:45 | 5,493.69 | 5,495.30 | 5,490.40 | 5,494.18 | 5,582.1K |
| 10:50 | 5,495.39 | 5,496.26 | 5,491.78 | 5,493.41 | 3,654.5K |
| 10:55 | 5,494.62 | 5,494.62 | 5,490.12 | 5,492.57 | 3,695.8K |
| 11:00 | 5,492.57 | 5,494.55 | 5,490.39 | 5,490.44 | 3,090.4K |
| 11:05 | 5,491.43 | 5,497.22 | 5,490.70 | 5,494.69 | 2,624.0K |
| 11:10 | 5,495.90 | 5,496.99 | 5,492.62 | 5,493.40 | 2,322.8K |
| 11:15 | 5,493.40 | 5,497.14 | 5,492.71 | 5,495.04 | 3,344.8K |
| 11:20 | 5,495.04 | 5,496.64 | 5,492.52 | 5,494.59 | 3,622.8K |
| 11:25 | 5,494.56 | 5,497.78 | 5,494.02 | 5,497.74 | 2,712.1K |
| 11:30 | 5,497.93 | 5,500.20 | 5,495.56 | 5,497.55 | 2,051.7K |
| 11:35 | 5,497.75 | 5,500.14 | 5,495.89 | 5,497.57 | 1,724.4K |
| 11:40 | 5,498.41 | 5,498.41 | 5,493.15 | 5,495.34 | 2,313.4K |
| 11:45 | 5,496.16 | 5,497.50 | 5,493.57 | 5,494.56 | 1,266.4K |
| 11:50 | 5,494.18 | 5,496.35 | 5,491.74 | 5,494.38 | 1,837.0K |
| 11:55 | 5,494.06 | 5,494.44 | 5,490.01 | 5,493.05 | 1,494.3K |
| 12:00 | 5,492.82 | 5,492.82 | 5,492.82 | 5,492.82 | 12.4K |
| 12:05 | 5,492.82 | 5,492.82 | 5,492.82 | 5,492.82 | 0.0K |
| 13:00 | 5,493.62 | 5,494.39 | 5,490.50 | 5,492.69 | 5,022.9K |
| 13:05 | 5,492.69 | 5,494.09 | 5,488.35 | 5,492.96 | 2,188.8K |
| 13:10 | 5,492.96 | 5,493.39 | 5,488.14 | 5,490.30 | 4,094.3K |
| 13:15 | 5,489.74 | 5,490.30 | 5,482.78 | 5,485.66 | 13,314.3K |
| 13:20 | 5,485.66 | 5,486.85 | 5,483.85 | 5,484.06 | 4,234.8K |
| 13:25 | 5,484.43 | 5,487.30 | 5,483.85 | 5,485.04 | 1,871.2K |
| 13:30 | 5,485.53 | 5,489.01 | 5,485.53 | 5,487.91 | 2,118.1K |
| 13:35 | 5,487.91 | 5,487.91 | 5,484.84 | 5,486.51 | 3,662.2K |
| 13:40 | 5,486.51 | 5,488.61 | 5,486.15 | 5,488.25 | 2,424.5K |
| 13:45 | 5,488.25 | 5,488.56 | 5,483.36 | 5,487.18 | 5,842.4K |
| 13:50 | 5,487.18 | 5,491.14 | 5,486.18 | 5,490.53 | 2,319.8K |
| 13:55 | 5,490.53 | 5,492.30 | 5,487.88 | 5,487.88 | 3,052.6K |
| 14:00 | 5,487.88 | 5,489.75 | 5,486.12 | 5,488.34 | 5,323.7K |
| 14:05 | 5,488.34 | 5,495.34 | 5,488.34 | 5,494.31 | 7,788.9K |
| 14:10 | 5,493.95 | 5,495.59 | 5,491.82 | 5,494.67 | 6,829.9K |
| 14:15 | 5,494.29 | 5,497.81 | 5,492.96 | 5,497.81 | 3,055.6K |
| 14:20 | 5,497.51 | 5,497.51 | 5,493.17 | 5,494.01 | 3,685.7K |
| 14:25 | 5,494.01 | 5,496.67 | 5,492.84 | 5,494.87 | 3,107.3K |
| 14:30 | 5,494.43 | 5,495.97 | 5,491.73 | 5,492.40 | 2,119.5K |
| 14:35 | 5,492.03 | 5,495.18 | 5,490.46 | 5,492.39 | 3,179.5K |
| 14:40 | 5,492.54 | 5,495.13 | 5,491.00 | 5,494.90 | 3,083.7K |
| 14:45 | 5,494.90 | 5,494.90 | 5,490.73 | 5,491.76 | 4,450.5K |
| 14:50 | 5,492.08 | 5,492.84 | 5,488.84 | 5,490.83 | 4,536.6K |
| 14:55 | 5,490.24 | 5,490.98 | 5,487.64 | 5,488.60 | 3,531.3K |
| 15:00 | 5,488.60 | 5,489.43 | 5,481.05 | 5,483.02 | 6,401.6K |
| 15:05 | 5,483.10 | 5,487.16 | 5,481.15 | 5,483.12 | 5,789.0K |
| 15:10 | 5,483.48 | 5,485.30 | 5,480.71 | 5,485.30 | 2,222.8K |
| 15:15 | 5,484.93 | 5,485.60 | 5,481.39 | 5,482.53 | 3,171.8K |
| 15:20 | 5,482.83 | 5,485.09 | 5,481.25 | 5,483.46 | 6,452.4K |
| 15:25 | 5,483.80 | 5,486.92 | 5,481.10 | 5,484.93 | 6,273.0K |
| 15:30 | 5,484.93 | 5,486.77 | 5,481.33 | 5,482.91 | 3,838.2K |
| 15:35 | 5,482.91 | 5,484.81 | 5,481.91 | 5,484.20 | 3,143.2K |
| 15:40 | 5,484.50 | 5,485.48 | 5,481.05 | 5,482.39 | 5,605.5K |
| 15:45 | 5,482.19 | 5,485.66 | 5,481.22 | 5,483.09 | 6,927.0K |
| 15:50 | 5,483.18 | 5,487.91 | 5,481.02 | 5,487.04 | 9,949.7K |
| 15:55 | 5,485.32 | 5,487.73 | 5,473.64 | 5,473.64 | 230,806.9K |