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 | 5,675.32 | 5,684.22 | 5,669.57 | 5,683.56 | 21,757.2K |
| 09:35 | 5,683.12 | 5,689.05 | 5,682.56 | 5,688.86 | 17,170.1K |
| 09:40 | 5,688.86 | 5,695.15 | 5,686.59 | 5,687.70 | 12,074.6K |
| 09:45 | 5,686.68 | 5,688.81 | 5,681.35 | 5,685.24 | 9,498.0K |
| 09:50 | 5,685.39 | 5,687.65 | 5,682.71 | 5,686.78 | 9,878.5K |
| 09:55 | 5,687.60 | 5,689.90 | 5,682.40 | 5,683.78 | 8,014.3K |
| 10:00 | 5,683.78 | 5,684.98 | 5,679.62 | 5,680.45 | 6,212.6K |
| 10:05 | 5,680.45 | 5,683.42 | 5,679.19 | 5,679.19 | 5,105.3K |
| 10:10 | 5,679.19 | 5,681.31 | 5,678.10 | 5,680.72 | 4,266.1K |
| 10:15 | 5,680.40 | 5,680.40 | 5,676.80 | 5,676.89 | 9,484.5K |
| 10:20 | 5,676.29 | 5,677.65 | 5,671.40 | 5,673.19 | 8,709.6K |
| 10:25 | 5,674.05 | 5,675.60 | 5,672.35 | 5,673.34 | 7,382.4K |
| 10:30 | 5,673.34 | 5,673.56 | 5,668.22 | 5,669.56 | 7,259.4K |
| 10:35 | 5,670.12 | 5,674.08 | 5,669.42 | 5,674.08 | 8,190.7K |
| 10:40 | 5,674.06 | 5,674.57 | 5,663.61 | 5,664.32 | 6,580.8K |
| 10:45 | 5,664.89 | 5,665.59 | 5,660.89 | 5,661.92 | 3,857.9K |
| 10:50 | 5,661.68 | 5,663.26 | 5,659.89 | 5,660.36 | 4,209.6K |
| 10:55 | 5,660.36 | 5,660.86 | 5,658.75 | 5,660.49 | 9,874.9K |
| 11:00 | 5,660.73 | 5,661.05 | 5,656.13 | 5,658.37 | 5,838.0K |
| 11:05 | 5,658.18 | 5,660.67 | 5,656.27 | 5,658.94 | 5,586.9K |
| 11:10 | 5,658.94 | 5,660.82 | 5,657.32 | 5,660.06 | 2,628.4K |
| 11:15 | 5,660.06 | 5,663.40 | 5,660.06 | 5,661.94 | 4,658.8K |
| 11:20 | 5,662.18 | 5,664.10 | 5,660.94 | 5,663.20 | 3,053.6K |
| 11:25 | 5,663.20 | 5,668.91 | 5,662.94 | 5,668.91 | 5,342.2K |
| 11:30 | 5,668.45 | 5,669.28 | 5,666.19 | 5,668.73 | 2,990.7K |
| 11:35 | 5,668.73 | 5,671.34 | 5,667.30 | 5,669.72 | 3,120.7K |
| 11:40 | 5,670.41 | 5,671.54 | 5,668.46 | 5,669.36 | 2,538.0K |
| 11:45 | 5,669.36 | 5,670.52 | 5,667.98 | 5,669.80 | 2,018.4K |
| 11:50 | 5,669.87 | 5,671.31 | 5,668.32 | 5,669.96 | 2,753.2K |
| 11:55 | 5,669.96 | 5,672.86 | 5,669.04 | 5,672.61 | 2,835.4K |
| 12:00 | 5,672.61 | 5,672.61 | 5,672.61 | 5,672.61 | 0.0K |
| 12:05 | 5,672.61 | 5,672.61 | 5,672.61 | 5,672.61 | 0.0K |
| 13:00 | 5,671.34 | 5,672.35 | 5,667.09 | 5,667.16 | 6,106.5K |
| 13:05 | 5,667.16 | 5,668.46 | 5,666.59 | 5,668.19 | 4,331.9K |
| 13:10 | 5,668.19 | 5,668.43 | 5,666.05 | 5,666.05 | 5,534.4K |
| 13:15 | 5,666.05 | 5,666.12 | 5,663.22 | 5,663.84 | 7,317.6K |
| 13:20 | 5,663.84 | 5,665.77 | 5,663.21 | 5,664.47 | 4,095.1K |
| 13:25 | 5,663.62 | 5,665.73 | 5,661.61 | 5,661.79 | 9,792.3K |
| 13:30 | 5,662.11 | 5,663.05 | 5,659.33 | 5,661.96 | 10,388.4K |
| 13:35 | 5,661.96 | 5,664.63 | 5,661.09 | 5,663.40 | 7,322.1K |
| 13:40 | 5,663.96 | 5,665.05 | 5,663.80 | 5,664.79 | 3,114.4K |
| 13:45 | 5,664.79 | 5,664.79 | 5,661.82 | 5,663.59 | 2,327.7K |
| 13:50 | 5,663.59 | 5,664.73 | 5,662.56 | 5,664.26 | 3,283.8K |
| 13:55 | 5,664.39 | 5,664.79 | 5,660.72 | 5,661.53 | 3,414.4K |
| 14:00 | 5,661.40 | 5,663.21 | 5,660.26 | 5,662.14 | 7,869.2K |
| 14:05 | 5,663.07 | 5,663.07 | 5,658.88 | 5,660.87 | 5,620.9K |
| 14:10 | 5,660.87 | 5,661.83 | 5,656.55 | 5,658.19 | 5,717.4K |
| 14:15 | 5,658.19 | 5,660.03 | 5,657.07 | 5,659.27 | 6,625.8K |
| 14:20 | 5,659.52 | 5,661.06 | 5,658.04 | 5,659.84 | 3,602.1K |
| 14:25 | 5,660.18 | 5,663.77 | 5,659.29 | 5,661.37 | 2,840.7K |
| 14:30 | 5,661.37 | 5,662.87 | 5,659.78 | 5,662.05 | 5,087.9K |
| 14:35 | 5,662.87 | 5,663.44 | 5,660.10 | 5,661.92 | 5,293.0K |
| 14:40 | 5,661.92 | 5,662.46 | 5,658.84 | 5,660.42 | 4,077.0K |
| 14:45 | 5,660.42 | 5,660.65 | 5,657.04 | 5,660.05 | 3,647.0K |
| 14:50 | 5,659.98 | 5,659.98 | 5,657.12 | 5,658.13 | 6,302.3K |
| 14:55 | 5,658.47 | 5,659.92 | 5,656.81 | 5,659.41 | 4,373.8K |
| 15:00 | 5,659.41 | 5,659.41 | 5,653.56 | 5,658.21 | 4,952.4K |
| 15:05 | 5,658.21 | 5,659.18 | 5,654.77 | 5,656.92 | 2,559.6K |
| 15:10 | 5,656.92 | 5,658.97 | 5,656.46 | 5,657.25 | 3,359.7K |
| 15:15 | 5,657.25 | 5,658.21 | 5,654.67 | 5,656.05 | 2,853.0K |
| 15:20 | 5,656.35 | 5,659.21 | 5,655.84 | 5,658.35 | 3,774.3K |
| 15:25 | 5,658.96 | 5,659.92 | 5,655.78 | 5,659.39 | 3,556.4K |
| 15:30 | 5,658.87 | 5,660.66 | 5,657.45 | 5,658.86 | 4,364.7K |
| 15:35 | 5,658.86 | 5,662.51 | 5,658.86 | 5,660.14 | 3,809.1K |
| 15:40 | 5,660.29 | 5,662.34 | 5,658.99 | 5,660.87 | 2,795.1K |
| 15:45 | 5,660.87 | 5,661.13 | 5,654.96 | 5,656.95 | 7,295.7K |
| 15:50 | 5,656.95 | 5,657.82 | 5,654.27 | 5,656.21 | 5,949.0K |
| 15:55 | 5,655.65 | 5,656.96 | 5,647.87 | 5,647.87 | 32,102.4K |