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 | 5,739.00 | 5,755.87 | 5,738.75 | 5,739.16 | 10,314.6K |
| 09:35 | 5,739.25 | 5,739.25 | 5,729.36 | 5,729.36 | 9,015.3K |
| 09:40 | 5,729.36 | 5,731.49 | 5,726.61 | 5,730.63 | 8,933.4K |
| 09:45 | 5,731.72 | 5,732.10 | 5,727.04 | 5,729.41 | 7,295.7K |
| 09:50 | 5,728.65 | 5,732.50 | 5,725.99 | 5,726.89 | 5,518.3K |
| 09:55 | 5,726.88 | 5,727.99 | 5,721.91 | 5,724.01 | 7,484.0K |
| 10:00 | 5,725.29 | 5,728.56 | 5,724.16 | 5,726.94 | 9,577.8K |
| 10:05 | 5,727.32 | 5,729.94 | 5,724.64 | 5,724.64 | 6,935.4K |
| 10:10 | 5,725.45 | 5,728.54 | 5,723.61 | 5,726.08 | 4,970.8K |
| 10:15 | 5,726.21 | 5,728.33 | 5,723.54 | 5,725.62 | 4,274.2K |
| 10:20 | 5,726.25 | 5,726.25 | 5,721.93 | 5,724.32 | 8,278.6K |
| 10:25 | 5,725.03 | 5,725.91 | 5,721.43 | 5,724.98 | 6,420.6K |
| 10:30 | 5,724.78 | 5,727.75 | 5,723.04 | 5,727.02 | 8,607.2K |
| 10:35 | 5,727.32 | 5,730.27 | 5,726.06 | 5,729.95 | 6,194.2K |
| 10:40 | 5,729.41 | 5,730.00 | 5,724.59 | 5,725.00 | 3,294.1K |
| 10:45 | 5,725.86 | 5,726.48 | 5,719.69 | 5,720.88 | 13,546.3K |
| 10:50 | 5,721.60 | 5,721.80 | 5,717.86 | 5,718.94 | 4,647.1K |
| 10:55 | 5,718.08 | 5,720.05 | 5,717.49 | 5,718.76 | 4,356.9K |
| 11:00 | 5,718.41 | 5,719.32 | 5,713.31 | 5,715.26 | 7,980.0K |
| 11:05 | 5,715.65 | 5,716.95 | 5,714.04 | 5,714.04 | 4,390.6K |
| 11:10 | 5,713.48 | 5,716.45 | 5,712.17 | 5,715.14 | 14,837.7K |
| 11:15 | 5,714.89 | 5,720.35 | 5,714.27 | 5,720.30 | 5,863.7K |
| 11:20 | 5,719.83 | 5,721.69 | 5,716.29 | 5,719.86 | 7,220.7K |
| 11:25 | 5,720.26 | 5,723.48 | 5,719.78 | 5,721.56 | 4,548.7K |
| 11:30 | 5,721.72 | 5,725.10 | 5,721.31 | 5,723.88 | 4,431.9K |
| 11:35 | 5,724.67 | 5,726.12 | 5,722.69 | 5,723.12 | 2,454.8K |
| 11:40 | 5,723.78 | 5,726.76 | 5,723.41 | 5,724.23 | 4,470.0K |
| 11:45 | 5,723.05 | 5,728.53 | 5,723.05 | 5,728.53 | 4,904.9K |
| 11:50 | 5,729.65 | 5,734.20 | 5,729.65 | 5,733.90 | 12,425.2K |
| 11:55 | 5,734.14 | 5,736.49 | 5,732.05 | 5,735.80 | 5,682.9K |
| 12:00 | 5,735.80 | 5,735.80 | 5,735.80 | 5,735.80 | 0.0K |
| 12:05 | 5,735.80 | 5,735.80 | 5,735.80 | 5,735.80 | 0.0K |
| 13:00 | 5,732.53 | 5,734.98 | 5,724.39 | 5,727.02 | 6,446.1K |
| 13:05 | 5,727.26 | 5,728.99 | 5,725.35 | 5,727.21 | 5,303.2K |
| 13:10 | 5,727.21 | 5,727.96 | 5,723.33 | 5,723.33 | 6,280.7K |
| 13:15 | 5,724.18 | 5,726.86 | 5,723.01 | 5,724.51 | 2,902.6K |
| 13:20 | 5,725.13 | 5,727.86 | 5,722.30 | 5,723.42 | 2,387.3K |
| 13:25 | 5,723.67 | 5,724.49 | 5,721.74 | 5,721.74 | 1,895.4K |
| 13:30 | 5,721.74 | 5,724.93 | 5,720.21 | 5,722.86 | 6,173.8K |
| 13:35 | 5,722.86 | 5,724.27 | 5,720.95 | 5,721.66 | 5,768.6K |
| 13:40 | 5,722.44 | 5,724.65 | 5,720.99 | 5,724.10 | 3,893.2K |
| 13:45 | 5,724.79 | 5,725.86 | 5,722.13 | 5,725.15 | 4,631.8K |
| 13:50 | 5,725.39 | 5,725.92 | 5,723.35 | 5,724.75 | 3,293.3K |
| 13:55 | 5,724.65 | 5,727.32 | 5,723.69 | 5,727.10 | 4,250.1K |
| 14:00 | 5,727.72 | 5,729.43 | 5,725.68 | 5,727.58 | 5,583.9K |
| 14:05 | 5,727.82 | 5,729.22 | 5,726.85 | 5,728.92 | 3,008.4K |
| 14:10 | 5,728.92 | 5,732.08 | 5,728.15 | 5,729.19 | 8,400.2K |
| 14:15 | 5,729.43 | 5,733.14 | 5,728.15 | 5,731.16 | 6,435.0K |
| 14:20 | 5,731.73 | 5,732.37 | 5,728.45 | 5,730.15 | 7,719.6K |
| 14:25 | 5,728.81 | 5,730.80 | 5,727.75 | 5,730.06 | 4,129.1K |
| 14:30 | 5,729.91 | 5,730.63 | 5,725.34 | 5,728.50 | 5,796.3K |
| 14:35 | 5,728.26 | 5,733.85 | 5,728.26 | 5,732.70 | 3,709.2K |
| 14:40 | 5,732.70 | 5,736.10 | 5,730.14 | 5,736.10 | 8,264.9K |
| 14:45 | 5,735.28 | 5,737.02 | 5,732.92 | 5,734.27 | 3,443.6K |
| 14:50 | 5,734.52 | 5,736.94 | 5,731.08 | 5,731.90 | 8,748.1K |
| 14:55 | 5,732.17 | 5,734.29 | 5,731.03 | 5,732.03 | 2,762.0K |
| 15:00 | 5,732.03 | 5,734.10 | 5,730.36 | 5,731.40 | 7,822.5K |
| 15:05 | 5,731.40 | 5,732.16 | 5,727.99 | 5,728.85 | 4,142.9K |
| 15:10 | 5,729.95 | 5,731.37 | 5,727.96 | 5,728.98 | 2,394.4K |
| 15:15 | 5,728.98 | 5,731.22 | 5,728.42 | 5,729.65 | 3,752.6K |
| 15:20 | 5,729.96 | 5,732.27 | 5,728.54 | 5,732.27 | 3,589.5K |
| 15:25 | 5,732.27 | 5,733.80 | 5,730.01 | 5,730.79 | 6,631.9K |
| 15:30 | 5,730.65 | 5,733.98 | 5,729.88 | 5,733.98 | 3,698.6K |
| 15:35 | 5,733.85 | 5,736.01 | 5,732.78 | 5,735.35 | 9,961.1K |
| 15:40 | 5,735.61 | 5,738.26 | 5,734.00 | 5,736.93 | 2,981.5K |
| 15:45 | 5,735.06 | 5,737.82 | 5,733.65 | 5,735.06 | 4,998.8K |
| 15:50 | 5,734.81 | 5,737.53 | 5,732.29 | 5,737.47 | 7,202.9K |
| 15:55 | 5,737.42 | 5,743.15 | 5,734.52 | 5,743.15 | 27,013.8K |