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 | 5,539.75 | 5,544.32 | 5,532.61 | 5,537.46 | 15,480.5K |
| 09:35 | 5,536.56 | 5,536.56 | 5,523.16 | 5,525.16 | 7,944.0K |
| 09:40 | 5,524.68 | 5,529.07 | 5,524.68 | 5,527.10 | 6,728.3K |
| 09:45 | 5,527.92 | 5,532.58 | 5,527.66 | 5,528.26 | 6,542.0K |
| 09:50 | 5,528.26 | 5,530.65 | 5,520.58 | 5,522.74 | 7,416.3K |
| 09:55 | 5,523.03 | 5,525.56 | 5,519.81 | 5,519.81 | 5,561.9K |
| 10:00 | 5,519.81 | 5,525.65 | 5,519.47 | 5,523.71 | 5,700.5K |
| 10:05 | 5,523.23 | 5,528.66 | 5,522.73 | 5,527.32 | 3,709.1K |
| 10:10 | 5,528.43 | 5,534.73 | 5,527.39 | 5,534.73 | 5,456.6K |
| 10:15 | 5,534.73 | 5,536.94 | 5,532.98 | 5,536.66 | 6,183.6K |
| 10:20 | 5,537.14 | 5,539.74 | 5,533.60 | 5,538.72 | 6,029.3K |
| 10:25 | 5,539.24 | 5,540.90 | 5,534.16 | 5,535.14 | 4,544.9K |
| 10:30 | 5,534.29 | 5,539.58 | 5,534.17 | 5,539.28 | 5,264.9K |
| 10:35 | 5,539.28 | 5,544.53 | 5,538.42 | 5,542.50 | 8,141.0K |
| 10:40 | 5,545.00 | 5,546.95 | 5,541.63 | 5,543.83 | 5,015.2K |
| 10:45 | 5,543.83 | 5,546.75 | 5,542.91 | 5,544.45 | 2,940.2K |
| 10:50 | 5,544.46 | 5,544.46 | 5,538.26 | 5,539.07 | 3,917.5K |
| 10:55 | 5,539.97 | 5,539.97 | 5,533.60 | 5,533.60 | 6,219.8K |
| 11:00 | 5,533.59 | 5,535.75 | 5,531.32 | 5,534.68 | 3,350.5K |
| 11:05 | 5,534.52 | 5,537.16 | 5,532.02 | 5,535.55 | 3,632.8K |
| 11:10 | 5,535.20 | 5,536.03 | 5,532.75 | 5,534.26 | 3,234.4K |
| 11:15 | 5,534.26 | 5,538.31 | 5,532.72 | 5,536.76 | 3,597.5K |
| 11:20 | 5,536.47 | 5,539.78 | 5,535.91 | 5,539.26 | 3,871.1K |
| 11:25 | 5,538.61 | 5,543.22 | 5,538.30 | 5,540.91 | 3,085.7K |
| 11:30 | 5,540.91 | 5,542.65 | 5,538.00 | 5,538.75 | 1,909.7K |
| 11:35 | 5,538.89 | 5,539.91 | 5,537.15 | 5,539.91 | 3,890.9K |
| 11:40 | 5,539.59 | 5,542.00 | 5,537.72 | 5,541.27 | 2,315.2K |
| 11:45 | 5,542.18 | 5,542.18 | 5,537.28 | 5,540.12 | 3,134.7K |
| 11:50 | 5,540.12 | 5,542.33 | 5,536.95 | 5,536.95 | 1,719.5K |
| 11:55 | 5,536.95 | 5,540.82 | 5,535.67 | 5,535.78 | 1,998.3K |
| 12:00 | 5,536.34 | 5,536.34 | 5,536.34 | 5,536.34 | 6.7K |
| 12:05 | 5,536.34 | 5,536.34 | 5,536.34 | 5,536.34 | 0.0K |
| 13:00 | 5,537.97 | 5,538.52 | 5,534.03 | 5,536.97 | 8,174.5K |
| 13:05 | 5,537.34 | 5,538.03 | 5,534.19 | 5,536.21 | 3,850.3K |
| 13:10 | 5,536.46 | 5,537.62 | 5,533.18 | 5,535.02 | 1,733.6K |
| 13:15 | 5,534.91 | 5,538.40 | 5,533.07 | 5,536.31 | 5,526.8K |
| 13:20 | 5,536.06 | 5,536.79 | 5,533.81 | 5,534.66 | 2,751.6K |
| 13:25 | 5,534.90 | 5,536.29 | 5,532.63 | 5,532.88 | 2,077.2K |
| 13:30 | 5,532.88 | 5,535.97 | 5,532.27 | 5,534.54 | 5,303.9K |
| 13:35 | 5,534.54 | 5,535.34 | 5,532.09 | 5,535.10 | 6,781.5K |
| 13:40 | 5,534.78 | 5,535.21 | 5,532.16 | 5,532.30 | 2,497.2K |
| 13:45 | 5,531.40 | 5,535.27 | 5,531.40 | 5,532.33 | 5,530.5K |
| 13:50 | 5,532.33 | 5,534.42 | 5,530.08 | 5,530.70 | 7,926.7K |
| 13:55 | 5,530.83 | 5,533.88 | 5,528.56 | 5,532.64 | 3,046.8K |
| 14:00 | 5,532.64 | 5,534.78 | 5,530.92 | 5,532.87 | 4,900.2K |
| 14:05 | 5,531.96 | 5,536.08 | 5,531.82 | 5,535.53 | 2,520.9K |
| 14:10 | 5,535.53 | 5,536.83 | 5,533.22 | 5,536.22 | 2,294.7K |
| 14:15 | 5,535.61 | 5,537.30 | 5,533.79 | 5,535.35 | 4,449.5K |
| 14:20 | 5,535.00 | 5,538.66 | 5,534.09 | 5,538.60 | 3,687.8K |
| 14:25 | 5,538.43 | 5,538.44 | 5,534.73 | 5,536.82 | 4,752.1K |
| 14:30 | 5,535.56 | 5,538.99 | 5,534.17 | 5,537.26 | 4,651.3K |
| 14:35 | 5,536.91 | 5,536.94 | 5,533.84 | 5,534.66 | 6,526.8K |
| 14:40 | 5,534.80 | 5,538.54 | 5,534.41 | 5,538.54 | 2,762.3K |
| 14:45 | 5,538.54 | 5,538.78 | 5,535.37 | 5,537.29 | 2,946.1K |
| 14:50 | 5,539.03 | 5,539.71 | 5,535.54 | 5,535.57 | 9,162.8K |
| 14:55 | 5,534.47 | 5,537.52 | 5,533.87 | 5,537.52 | 2,670.4K |
| 15:00 | 5,537.58 | 5,538.51 | 5,535.17 | 5,535.21 | 2,579.7K |
| 15:05 | 5,535.53 | 5,537.04 | 5,534.46 | 5,535.51 | 2,208.3K |
| 15:10 | 5,535.25 | 5,537.49 | 5,534.30 | 5,536.46 | 3,508.6K |
| 15:15 | 5,535.61 | 5,538.51 | 5,534.60 | 5,537.53 | 2,640.3K |
| 15:20 | 5,536.70 | 5,540.25 | 5,535.86 | 5,538.31 | 3,544.6K |
| 15:25 | 5,537.17 | 5,539.24 | 5,535.24 | 5,538.47 | 4,695.1K |
| 15:30 | 5,536.84 | 5,537.70 | 5,532.24 | 5,534.62 | 3,242.2K |
| 15:35 | 5,534.97 | 5,537.60 | 5,532.94 | 5,532.94 | 4,888.1K |
| 15:40 | 5,531.87 | 5,536.99 | 5,531.87 | 5,533.77 | 5,903.7K |
| 15:45 | 5,533.18 | 5,536.32 | 5,531.89 | 5,532.74 | 5,034.4K |
| 15:50 | 5,533.44 | 5,536.39 | 5,532.02 | 5,532.70 | 5,423.2K |
| 15:55 | 5,533.09 | 5,535.21 | 5,530.78 | 5,533.58 | 23,771.6K |