5,501.50
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,562.38 | 5,569.07 | 5,554.84 | 5,562.82 | 15,870.5K |
| 09:35 | 5,563.40 | 5,564.93 | 5,560.66 | 5,561.47 | 8,539.5K |
| 09:40 | 5,562.71 | 5,562.71 | 5,553.10 | 5,553.46 | 13,872.3K |
| 09:45 | 5,554.70 | 5,562.06 | 5,554.04 | 5,562.06 | 12,428.3K |
| 09:50 | 5,562.80 | 5,564.82 | 5,558.97 | 5,560.61 | 6,370.9K |
| 09:55 | 5,562.72 | 5,562.72 | 5,556.03 | 5,556.03 | 8,201.6K |
| 10:00 | 5,558.04 | 5,558.04 | 5,552.73 | 5,552.90 | 7,881.8K |
| 10:05 | 5,554.62 | 5,554.62 | 5,547.10 | 5,548.83 | 8,250.4K |
| 10:10 | 5,551.59 | 5,555.90 | 5,550.61 | 5,555.90 | 5,828.0K |
| 10:15 | 5,556.40 | 5,556.40 | 5,551.66 | 5,553.56 | 6,819.3K |
| 10:20 | 5,553.60 | 5,554.74 | 5,548.11 | 5,549.27 | 6,710.2K |
| 10:25 | 5,551.88 | 5,552.75 | 5,548.19 | 5,550.91 | 11,523.3K |
| 10:30 | 5,552.70 | 5,552.70 | 5,548.35 | 5,550.04 | 6,525.2K |
| 10:35 | 5,550.36 | 5,552.02 | 5,548.17 | 5,549.18 | 4,719.4K |
| 10:40 | 5,549.50 | 5,553.48 | 5,548.96 | 5,552.17 | 7,439.6K |
| 10:45 | 5,552.98 | 5,554.63 | 5,550.64 | 5,553.15 | 3,567.0K |
| 10:50 | 5,553.32 | 5,555.11 | 5,550.69 | 5,554.96 | 6,150.9K |
| 10:55 | 5,557.21 | 5,559.96 | 5,554.00 | 5,557.58 | 7,465.8K |
| 11:00 | 5,558.92 | 5,560.35 | 5,556.61 | 5,558.70 | 3,563.2K |
| 11:05 | 5,560.56 | 5,563.33 | 5,559.36 | 5,561.83 | 4,994.5K |
| 11:10 | 5,563.24 | 5,564.61 | 5,561.12 | 5,564.17 | 4,026.8K |
| 11:15 | 5,565.21 | 5,565.21 | 5,557.13 | 5,557.37 | 7,800.3K |
| 11:20 | 5,558.82 | 5,559.68 | 5,551.65 | 5,551.99 | 15,519.7K |
| 11:25 | 5,552.88 | 5,553.98 | 5,548.71 | 5,550.07 | 4,759.2K |
| 11:30 | 5,552.43 | 5,552.43 | 5,549.22 | 5,549.34 | 2,745.9K |
| 11:35 | 5,550.89 | 5,552.57 | 5,550.17 | 5,551.62 | 6,064.3K |
| 11:40 | 5,551.94 | 5,552.00 | 5,549.26 | 5,549.85 | 3,595.0K |
| 11:45 | 5,549.85 | 5,552.10 | 5,548.47 | 5,550.59 | 2,819.8K |
| 11:50 | 5,551.57 | 5,552.42 | 5,550.28 | 5,550.41 | 1,831.2K |
| 11:55 | 5,551.80 | 5,553.21 | 5,550.41 | 5,551.76 | 2,542.7K |
| 12:00 | 5,552.09 | 5,552.09 | 5,552.09 | 5,552.09 | 56.1K |
| 12:05 | 5,552.09 | 5,552.09 | 5,552.09 | 5,552.09 | 0.0K |
| 13:00 | 5,549.99 | 5,554.66 | 5,549.76 | 5,553.12 | 21,499.5K |
| 13:05 | 5,553.69 | 5,553.69 | 5,548.93 | 5,550.74 | 6,886.7K |
| 13:10 | 5,551.87 | 5,552.73 | 5,544.52 | 5,546.11 | 6,718.3K |
| 13:15 | 5,548.01 | 5,549.06 | 5,544.72 | 5,544.75 | 6,625.3K |
| 13:20 | 5,546.30 | 5,548.79 | 5,542.86 | 5,543.97 | 6,448.0K |
| 13:25 | 5,544.74 | 5,544.74 | 5,538.85 | 5,538.98 | 18,603.1K |
| 13:30 | 5,541.17 | 5,541.17 | 5,533.77 | 5,534.86 | 11,346.1K |
| 13:35 | 5,535.72 | 5,536.21 | 5,532.93 | 5,534.50 | 7,082.9K |
| 13:40 | 5,535.90 | 5,537.66 | 5,534.88 | 5,536.72 | 5,061.4K |
| 13:45 | 5,537.38 | 5,541.69 | 5,536.89 | 5,540.96 | 9,586.3K |
| 13:50 | 5,541.69 | 5,541.69 | 5,538.11 | 5,538.82 | 7,023.3K |
| 13:55 | 5,540.45 | 5,540.83 | 5,535.91 | 5,536.89 | 5,751.2K |
| 14:00 | 5,538.51 | 5,540.36 | 5,535.60 | 5,538.89 | 4,815.7K |
| 14:05 | 5,539.06 | 5,540.41 | 5,536.55 | 5,538.45 | 4,916.6K |
| 14:10 | 5,539.17 | 5,539.17 | 5,535.28 | 5,536.82 | 5,314.2K |
| 14:15 | 5,539.27 | 5,543.15 | 5,536.77 | 5,543.15 | 10,289.9K |
| 14:20 | 5,543.32 | 5,543.40 | 5,538.19 | 5,538.88 | 8,594.1K |
| 14:25 | 5,540.52 | 5,541.57 | 5,538.14 | 5,540.23 | 10,780.2K |
| 14:30 | 5,541.43 | 5,541.69 | 5,537.57 | 5,540.67 | 7,307.2K |
| 14:35 | 5,540.95 | 5,544.37 | 5,538.50 | 5,543.34 | 10,873.4K |
| 14:40 | 5,544.64 | 5,546.71 | 5,543.75 | 5,544.24 | 16,142.7K |
| 14:45 | 5,546.84 | 5,547.59 | 5,542.91 | 5,545.18 | 10,868.7K |
| 14:50 | 5,546.15 | 5,547.71 | 5,544.52 | 5,546.74 | 7,257.1K |
| 14:55 | 5,548.93 | 5,550.02 | 5,547.09 | 5,549.11 | 6,242.8K |
| 15:00 | 5,550.50 | 5,550.75 | 5,545.74 | 5,548.66 | 2,798.4K |
| 15:05 | 5,549.32 | 5,551.01 | 5,546.95 | 5,549.85 | 3,559.2K |
| 15:10 | 5,550.82 | 5,551.87 | 5,547.36 | 5,549.18 | 4,553.9K |
| 15:15 | 5,549.65 | 5,549.65 | 5,546.06 | 5,547.67 | 10,851.8K |
| 15:20 | 5,550.13 | 5,550.13 | 5,544.86 | 5,547.68 | 5,895.7K |
| 15:25 | 5,548.49 | 5,548.49 | 5,544.45 | 5,545.95 | 7,429.5K |
| 15:30 | 5,547.64 | 5,548.70 | 5,545.23 | 5,547.19 | 4,347.0K |
| 15:35 | 5,547.10 | 5,549.13 | 5,545.32 | 5,548.78 | 5,614.3K |
| 15:40 | 5,549.56 | 5,550.49 | 5,546.94 | 5,548.67 | 4,465.9K |
| 15:45 | 5,549.16 | 5,549.16 | 5,544.72 | 5,545.65 | 6,164.2K |
| 15:50 | 5,546.96 | 5,548.44 | 5,543.33 | 5,546.14 | 7,441.5K |
| 15:55 | 5,546.90 | 5,550.11 | 5,544.87 | 5,547.63 | 27,582.3K |