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 | 5,460.02 | 5,481.46 | 5,460.02 | 5,473.76 | 17,232.1K |
| 09:35 | 5,472.95 | 5,483.90 | 5,471.97 | 5,482.95 | 10,302.4K |
| 09:40 | 5,483.24 | 5,484.79 | 5,478.58 | 5,479.11 | 4,965.2K |
| 09:45 | 5,479.11 | 5,486.29 | 5,477.96 | 5,483.14 | 6,738.2K |
| 09:50 | 5,484.05 | 5,499.02 | 5,484.05 | 5,494.96 | 8,888.9K |
| 09:55 | 5,494.96 | 5,504.31 | 5,493.98 | 5,499.68 | 6,649.3K |
| 10:00 | 5,500.33 | 5,504.31 | 5,496.73 | 5,500.43 | 7,758.5K |
| 10:05 | 5,500.43 | 5,502.16 | 5,496.56 | 5,496.97 | 5,278.2K |
| 10:10 | 5,496.97 | 5,500.18 | 5,494.88 | 5,498.54 | 5,250.6K |
| 10:15 | 5,500.14 | 5,503.54 | 5,497.50 | 5,502.97 | 4,671.4K |
| 10:20 | 5,502.73 | 5,504.34 | 5,500.75 | 5,502.88 | 2,972.0K |
| 10:25 | 5,502.83 | 5,505.20 | 5,501.86 | 5,502.57 | 3,811.4K |
| 10:30 | 5,502.91 | 5,505.20 | 5,501.08 | 5,505.00 | 3,209.2K |
| 10:35 | 5,504.81 | 5,508.26 | 5,503.41 | 5,508.26 | 3,208.3K |
| 10:40 | 5,509.41 | 5,509.67 | 5,503.40 | 5,507.49 | 6,169.8K |
| 10:45 | 5,506.99 | 5,512.87 | 5,506.63 | 5,511.99 | 4,207.6K |
| 10:50 | 5,511.50 | 5,513.19 | 5,508.38 | 5,510.42 | 4,493.8K |
| 10:55 | 5,511.29 | 5,513.43 | 5,509.01 | 5,511.61 | 5,374.6K |
| 11:00 | 5,512.28 | 5,515.98 | 5,512.14 | 5,515.46 | 3,646.4K |
| 11:05 | 5,515.35 | 5,517.10 | 5,511.24 | 5,516.45 | 10,036.5K |
| 11:10 | 5,516.71 | 5,517.54 | 5,513.00 | 5,513.24 | 8,007.3K |
| 11:15 | 5,513.24 | 5,514.07 | 5,509.90 | 5,511.53 | 5,932.4K |
| 11:20 | 5,512.34 | 5,514.94 | 5,511.43 | 5,512.66 | 3,764.3K |
| 11:25 | 5,511.48 | 5,514.83 | 5,510.60 | 5,513.81 | 3,242.7K |
| 11:30 | 5,513.36 | 5,514.43 | 5,510.90 | 5,511.64 | 3,726.4K |
| 11:35 | 5,511.79 | 5,513.38 | 5,507.55 | 5,508.36 | 2,853.1K |
| 11:40 | 5,508.36 | 5,508.81 | 5,503.28 | 5,505.89 | 2,028.0K |
| 11:45 | 5,506.70 | 5,507.58 | 5,503.82 | 5,507.33 | 2,700.0K |
| 11:50 | 5,507.33 | 5,509.18 | 5,504.15 | 5,507.31 | 2,117.8K |
| 11:55 | 5,508.22 | 5,512.20 | 5,507.64 | 5,511.87 | 1,792.4K |
| 12:00 | 5,511.87 | 5,511.87 | 5,511.87 | 5,511.87 | 3.0K |
| 12:05 | 5,511.87 | 5,511.87 | 5,511.87 | 5,511.87 | 0.0K |
| 13:00 | 5,511.09 | 5,511.41 | 5,507.36 | 5,508.06 | 5,053.3K |
| 13:05 | 5,510.27 | 5,512.41 | 5,509.37 | 5,511.08 | 3,501.0K |
| 13:10 | 5,511.32 | 5,513.88 | 5,508.32 | 5,512.05 | 1,976.9K |
| 13:15 | 5,512.05 | 5,512.98 | 5,507.54 | 5,510.24 | 6,456.1K |
| 13:20 | 5,510.85 | 5,512.25 | 5,508.35 | 5,511.18 | 5,600.4K |
| 13:25 | 5,511.42 | 5,513.04 | 5,509.04 | 5,509.48 | 3,748.9K |
| 13:30 | 5,509.05 | 5,511.51 | 5,507.40 | 5,507.80 | 3,711.3K |
| 13:35 | 5,507.56 | 5,510.32 | 5,505.78 | 5,509.09 | 2,910.8K |
| 13:40 | 5,509.53 | 5,513.80 | 5,506.89 | 5,511.86 | 4,159.4K |
| 13:45 | 5,511.36 | 5,517.16 | 5,511.11 | 5,514.67 | 2,658.1K |
| 13:50 | 5,515.57 | 5,517.93 | 5,514.05 | 5,515.69 | 2,354.7K |
| 13:55 | 5,515.99 | 5,516.36 | 5,512.27 | 5,515.32 | 3,337.7K |
| 14:00 | 5,515.83 | 5,516.26 | 5,512.94 | 5,515.43 | 3,228.3K |
| 14:05 | 5,515.43 | 5,517.27 | 5,514.36 | 5,515.52 | 2,569.6K |
| 14:10 | 5,515.16 | 5,517.72 | 5,514.38 | 5,515.32 | 3,493.8K |
| 14:15 | 5,516.53 | 5,522.24 | 5,515.03 | 5,522.24 | 5,311.8K |
| 14:20 | 5,521.51 | 5,523.03 | 5,517.43 | 5,520.43 | 5,416.6K |
| 14:25 | 5,519.95 | 5,522.95 | 5,518.44 | 5,522.00 | 4,146.8K |
| 14:30 | 5,522.35 | 5,524.06 | 5,520.07 | 5,522.52 | 4,243.0K |
| 14:35 | 5,522.76 | 5,524.68 | 5,520.24 | 5,520.95 | 2,860.4K |
| 14:40 | 5,521.31 | 5,529.16 | 5,520.77 | 5,528.78 | 4,867.6K |
| 14:45 | 5,528.46 | 5,528.46 | 5,525.26 | 5,525.26 | 3,684.0K |
| 14:50 | 5,525.86 | 5,528.01 | 5,523.85 | 5,528.01 | 3,024.8K |
| 14:55 | 5,526.37 | 5,530.86 | 5,525.42 | 5,529.12 | 3,643.6K |
| 15:00 | 5,528.23 | 5,533.08 | 5,525.73 | 5,532.38 | 6,929.0K |
| 15:05 | 5,532.74 | 5,535.48 | 5,531.61 | 5,535.48 | 4,749.1K |
| 15:10 | 5,535.88 | 5,536.88 | 5,532.01 | 5,534.92 | 3,720.1K |
| 15:15 | 5,534.28 | 5,535.86 | 5,530.77 | 5,533.64 | 3,275.7K |
| 15:20 | 5,533.43 | 5,534.79 | 5,528.05 | 5,530.59 | 6,272.1K |
| 15:25 | 5,531.18 | 5,534.44 | 5,527.07 | 5,533.25 | 5,439.3K |
| 15:30 | 5,533.25 | 5,536.10 | 5,530.26 | 5,535.96 | 5,879.3K |
| 15:35 | 5,536.52 | 5,536.52 | 5,530.81 | 5,531.87 | 4,903.4K |
| 15:40 | 5,531.29 | 5,532.98 | 5,526.76 | 5,527.21 | 6,056.9K |
| 15:45 | 5,527.14 | 5,530.48 | 5,524.85 | 5,527.27 | 4,621.2K |
| 15:50 | 5,527.40 | 5,530.66 | 5,526.99 | 5,530.66 | 4,168.8K |
| 15:55 | 5,532.01 | 5,537.19 | 5,527.72 | 5,537.19 | 27,275.9K |