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 | 5,449.34 | 5,459.66 | 5,395.24 | 5,395.24 | 33,612.7K |
| 09:35 | 5,397.01 | 5,397.01 | 5,384.06 | 5,392.12 | 10,884.0K |
| 09:40 | 5,392.47 | 5,392.47 | 5,373.30 | 5,374.31 | 8,580.1K |
| 09:45 | 5,374.31 | 5,381.98 | 5,374.31 | 5,375.46 | 4,320.2K |
| 09:50 | 5,374.56 | 5,376.06 | 5,362.93 | 5,363.56 | 5,676.1K |
| 09:55 | 5,363.71 | 5,372.35 | 5,362.69 | 5,369.96 | 3,983.2K |
| 10:00 | 5,370.78 | 5,370.94 | 5,359.65 | 5,364.35 | 10,406.1K |
| 10:05 | 5,364.35 | 5,367.24 | 5,363.42 | 5,366.01 | 4,251.9K |
| 10:10 | 5,366.31 | 5,371.53 | 5,366.31 | 5,370.31 | 3,167.2K |
| 10:15 | 5,369.99 | 5,376.16 | 5,369.03 | 5,376.16 | 2,757.5K |
| 10:20 | 5,376.16 | 5,384.26 | 5,375.93 | 5,382.07 | 3,664.1K |
| 10:25 | 5,381.72 | 5,382.06 | 5,378.99 | 5,379.14 | 1,875.8K |
| 10:30 | 5,379.14 | 5,383.75 | 5,377.97 | 5,380.46 | 1,917.3K |
| 10:35 | 5,380.46 | 5,381.97 | 5,377.72 | 5,381.35 | 1,700.2K |
| 10:40 | 5,381.35 | 5,382.44 | 5,378.95 | 5,378.95 | 1,567.3K |
| 10:45 | 5,379.20 | 5,379.54 | 5,375.87 | 5,376.53 | 1,771.8K |
| 10:50 | 5,376.53 | 5,376.93 | 5,369.91 | 5,371.36 | 3,199.2K |
| 10:55 | 5,371.59 | 5,376.14 | 5,369.25 | 5,375.75 | 2,337.0K |
| 11:00 | 5,375.75 | 5,378.05 | 5,375.25 | 5,375.25 | 1,229.3K |
| 11:05 | 5,375.04 | 5,375.65 | 5,368.23 | 5,370.50 | 3,090.9K |
| 11:10 | 5,370.50 | 5,371.71 | 5,368.16 | 5,369.24 | 3,461.0K |
| 11:15 | 5,369.24 | 5,372.59 | 5,368.83 | 5,372.59 | 1,979.9K |
| 11:20 | 5,372.59 | 5,372.77 | 5,369.65 | 5,370.49 | 1,030.5K |
| 11:25 | 5,370.39 | 5,371.74 | 5,360.99 | 5,362.40 | 3,904.9K |
| 11:30 | 5,362.40 | 5,362.80 | 5,360.19 | 5,362.69 | 2,260.9K |
| 11:35 | 5,362.69 | 5,366.78 | 5,361.28 | 5,366.78 | 1,163.7K |
| 11:40 | 5,366.78 | 5,372.32 | 5,366.54 | 5,372.32 | 1,633.7K |
| 11:45 | 5,372.32 | 5,372.93 | 5,370.62 | 5,371.52 | 458.5K |
| 11:50 | 5,371.52 | 5,374.92 | 5,371.52 | 5,374.92 | 1,096.5K |
| 11:55 | 5,374.92 | 5,374.92 | 5,372.52 | 5,373.65 | 644.8K |
| 12:00 | 5,373.65 | 5,373.65 | 5,373.65 | 5,373.65 | 0.0K |
| 12:05 | 5,373.65 | 5,373.65 | 5,373.65 | 5,373.65 | 0.0K |
| 13:00 | 5,378.96 | 5,386.03 | 5,378.96 | 5,386.03 | 4,120.9K |
| 13:05 | 5,386.03 | 5,387.95 | 5,383.17 | 5,387.95 | 2,101.9K |
| 13:10 | 5,387.95 | 5,391.25 | 5,387.81 | 5,389.15 | 920.6K |
| 13:15 | 5,389.15 | 5,389.15 | 5,386.41 | 5,387.34 | 621.3K |
| 13:20 | 5,387.66 | 5,391.34 | 5,387.22 | 5,389.10 | 1,570.6K |
| 13:25 | 5,389.10 | 5,393.82 | 5,388.90 | 5,392.17 | 1,526.0K |
| 13:30 | 5,392.25 | 5,394.85 | 5,392.15 | 5,394.85 | 1,475.8K |
| 13:35 | 5,394.04 | 5,401.81 | 5,394.04 | 5,401.56 | 2,055.4K |
| 13:40 | 5,401.56 | 5,405.66 | 5,401.56 | 5,404.37 | 1,810.4K |
| 13:45 | 5,404.01 | 5,405.29 | 5,402.76 | 5,403.80 | 1,205.4K |
| 13:50 | 5,403.80 | 5,405.00 | 5,403.00 | 5,404.36 | 1,978.3K |
| 13:55 | 5,404.60 | 5,407.58 | 5,404.60 | 5,407.48 | 1,215.3K |
| 14:00 | 5,407.48 | 5,407.48 | 5,404.81 | 5,405.96 | 1,973.4K |
| 14:05 | 5,405.96 | 5,408.69 | 5,405.57 | 5,408.69 | 937.0K |
| 14:10 | 5,408.69 | 5,409.93 | 5,407.35 | 5,408.82 | 1,099.5K |
| 14:15 | 5,408.82 | 5,409.45 | 5,407.04 | 5,409.45 | 1,282.6K |
| 14:20 | 5,409.45 | 5,410.13 | 5,406.47 | 5,406.47 | 2,323.6K |
| 14:25 | 5,406.69 | 5,408.78 | 5,406.11 | 5,408.78 | 830.2K |
| 14:30 | 5,408.78 | 5,409.28 | 5,406.98 | 5,409.21 | 1,508.9K |
| 14:35 | 5,410.02 | 5,412.36 | 5,408.80 | 5,411.67 | 1,776.0K |
| 14:40 | 5,411.67 | 5,414.46 | 5,411.45 | 5,413.12 | 1,548.0K |
| 14:45 | 5,413.12 | 5,418.42 | 5,413.12 | 5,418.42 | 1,488.1K |
| 14:50 | 5,418.42 | 5,419.71 | 5,416.73 | 5,416.95 | 1,483.5K |
| 14:55 | 5,416.95 | 5,419.29 | 5,416.37 | 5,417.63 | 934.7K |
| 15:00 | 5,417.63 | 5,420.54 | 5,417.05 | 5,420.35 | 3,151.5K |
| 15:05 | 5,420.61 | 5,423.22 | 5,419.99 | 5,421.49 | 1,224.6K |
| 15:10 | 5,421.49 | 5,423.85 | 5,420.24 | 5,423.85 | 2,232.7K |
| 15:15 | 5,424.41 | 5,427.91 | 5,423.02 | 5,427.67 | 2,575.0K |
| 15:20 | 5,427.67 | 5,432.76 | 5,427.67 | 5,431.36 | 2,492.3K |
| 15:25 | 5,431.36 | 5,431.36 | 5,423.88 | 5,424.75 | 3,916.5K |
| 15:30 | 5,424.75 | 5,428.64 | 5,423.76 | 5,428.31 | 2,229.1K |
| 15:35 | 5,428.31 | 5,430.75 | 5,426.56 | 5,429.60 | 2,103.3K |
| 15:40 | 5,429.60 | 5,431.37 | 5,427.67 | 5,431.37 | 3,607.4K |
| 15:45 | 5,431.12 | 5,433.08 | 5,428.11 | 5,432.76 | 3,215.8K |
| 15:50 | 5,432.74 | 5,437.01 | 5,431.86 | 5,436.05 | 4,884.7K |
| 15:55 | 5,434.58 | 5,440.51 | 5,433.71 | 5,440.51 | 20,756.3K |