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 | 5,557.20 | 5,557.20 | 5,539.04 | 5,543.15 | 15,287.4K |
| 09:35 | 5,543.81 | 5,552.12 | 5,543.49 | 5,550.79 | 10,012.2K |
| 09:40 | 5,550.94 | 5,551.97 | 5,547.96 | 5,549.49 | 7,193.4K |
| 09:45 | 5,549.49 | 5,552.24 | 5,545.36 | 5,551.82 | 9,001.1K |
| 09:50 | 5,551.34 | 5,556.22 | 5,550.82 | 5,553.63 | 13,876.7K |
| 09:55 | 5,553.64 | 5,556.06 | 5,551.17 | 5,555.63 | 11,792.5K |
| 10:00 | 5,555.43 | 5,558.09 | 5,552.22 | 5,557.48 | 7,483.5K |
| 10:05 | 5,557.52 | 5,558.83 | 5,552.59 | 5,557.98 | 12,198.1K |
| 10:10 | 5,558.05 | 5,562.87 | 5,558.05 | 5,559.52 | 13,480.8K |
| 10:15 | 5,559.52 | 5,559.52 | 5,553.49 | 5,553.49 | 8,064.8K |
| 10:20 | 5,553.49 | 5,554.88 | 5,550.54 | 5,554.43 | 4,964.9K |
| 10:25 | 5,554.43 | 5,558.50 | 5,554.23 | 5,558.25 | 7,481.3K |
| 10:30 | 5,558.25 | 5,560.93 | 5,557.57 | 5,560.62 | 10,826.5K |
| 10:35 | 5,560.38 | 5,561.66 | 5,558.13 | 5,560.12 | 4,656.6K |
| 10:40 | 5,559.97 | 5,560.64 | 5,553.30 | 5,554.97 | 4,796.2K |
| 10:45 | 5,554.97 | 5,557.72 | 5,553.36 | 5,557.34 | 12,330.7K |
| 10:50 | 5,557.34 | 5,562.27 | 5,556.55 | 5,559.27 | 14,259.9K |
| 10:55 | 5,559.27 | 5,560.64 | 5,552.14 | 5,554.24 | 12,220.5K |
| 11:00 | 5,554.24 | 5,554.24 | 5,544.99 | 5,547.67 | 10,214.1K |
| 11:05 | 5,548.04 | 5,548.21 | 5,543.67 | 5,545.96 | 2,697.9K |
| 11:10 | 5,545.84 | 5,546.43 | 5,544.49 | 5,545.07 | 8,331.8K |
| 11:15 | 5,545.37 | 5,545.37 | 5,539.92 | 5,540.22 | 5,546.1K |
| 11:20 | 5,540.22 | 5,545.36 | 5,540.22 | 5,545.36 | 4,715.5K |
| 11:25 | 5,545.05 | 5,547.09 | 5,544.92 | 5,547.02 | 4,576.1K |
| 11:30 | 5,546.72 | 5,547.19 | 5,542.59 | 5,543.84 | 6,297.2K |
| 11:35 | 5,543.46 | 5,543.46 | 5,539.02 | 5,540.87 | 1,918.4K |
| 11:40 | 5,541.23 | 5,544.73 | 5,540.72 | 5,541.39 | 2,938.4K |
| 11:45 | 5,541.39 | 5,542.76 | 5,539.24 | 5,539.24 | 1,839.0K |
| 11:50 | 5,539.24 | 5,543.40 | 5,539.10 | 5,542.40 | 2,729.7K |
| 11:55 | 5,542.60 | 5,542.74 | 5,539.98 | 5,542.74 | 1,982.6K |
| 12:00 | 5,542.81 | 5,542.81 | 5,542.81 | 5,542.81 | 0.0K |
| 12:05 | 5,542.81 | 5,542.81 | 5,542.81 | 5,542.81 | 0.0K |
| 13:00 | 5,542.93 | 5,543.71 | 5,540.64 | 5,541.22 | 6,577.5K |
| 13:05 | 5,541.54 | 5,544.95 | 5,541.54 | 5,544.32 | 2,437.7K |
| 13:10 | 5,544.32 | 5,545.55 | 5,537.11 | 5,537.11 | 9,122.7K |
| 13:15 | 5,537.11 | 5,537.59 | 5,530.44 | 5,532.03 | 8,969.8K |
| 13:20 | 5,532.03 | 5,533.51 | 5,528.35 | 5,528.40 | 9,469.7K |
| 13:25 | 5,528.11 | 5,529.14 | 5,526.05 | 5,528.66 | 4,136.3K |
| 13:30 | 5,528.59 | 5,531.82 | 5,527.87 | 5,531.52 | 2,903.4K |
| 13:35 | 5,531.52 | 5,536.34 | 5,531.13 | 5,534.98 | 3,924.1K |
| 13:40 | 5,534.38 | 5,537.51 | 5,534.28 | 5,535.20 | 2,625.5K |
| 13:45 | 5,535.12 | 5,537.04 | 5,533.51 | 5,536.67 | 3,459.3K |
| 13:50 | 5,537.03 | 5,539.64 | 5,536.12 | 5,536.25 | 4,356.4K |
| 13:55 | 5,536.26 | 5,539.39 | 5,535.34 | 5,538.81 | 4,570.2K |
| 14:00 | 5,538.81 | 5,539.22 | 5,536.45 | 5,538.85 | 2,419.0K |
| 14:05 | 5,538.25 | 5,540.16 | 5,536.57 | 5,539.19 | 2,149.5K |
| 14:10 | 5,538.82 | 5,538.86 | 5,534.38 | 5,537.10 | 4,703.0K |
| 14:15 | 5,537.10 | 5,537.69 | 5,534.89 | 5,537.09 | 4,474.5K |
| 14:20 | 5,536.80 | 5,538.61 | 5,536.16 | 5,537.45 | 2,681.0K |
| 14:25 | 5,537.13 | 5,538.40 | 5,536.37 | 5,536.59 | 4,441.7K |
| 14:30 | 5,536.59 | 5,538.75 | 5,535.11 | 5,538.43 | 2,731.4K |
| 14:35 | 5,538.75 | 5,540.57 | 5,537.25 | 5,539.29 | 3,521.2K |
| 14:40 | 5,539.29 | 5,540.74 | 5,538.09 | 5,539.71 | 3,334.6K |
| 14:45 | 5,539.71 | 5,541.47 | 5,538.46 | 5,541.47 | 2,817.0K |
| 14:50 | 5,542.02 | 5,542.02 | 5,536.87 | 5,539.11 | 2,984.3K |
| 14:55 | 5,540.05 | 5,542.10 | 5,537.48 | 5,540.80 | 2,865.1K |
| 15:00 | 5,540.80 | 5,541.83 | 5,538.08 | 5,539.08 | 3,085.7K |
| 15:05 | 5,539.86 | 5,542.87 | 5,538.86 | 5,540.63 | 3,913.4K |
| 15:10 | 5,540.44 | 5,540.96 | 5,535.83 | 5,538.60 | 3,418.1K |
| 15:15 | 5,538.60 | 5,539.42 | 5,535.92 | 5,539.15 | 2,861.7K |
| 15:20 | 5,538.35 | 5,540.38 | 5,535.71 | 5,539.26 | 9,140.8K |
| 15:25 | 5,537.21 | 5,539.99 | 5,535.56 | 5,539.58 | 4,120.3K |
| 15:30 | 5,537.52 | 5,540.52 | 5,535.49 | 5,539.19 | 2,295.4K |
| 15:35 | 5,538.64 | 5,539.93 | 5,535.04 | 5,536.76 | 3,828.0K |
| 15:40 | 5,537.01 | 5,539.84 | 5,536.30 | 5,537.60 | 8,838.9K |
| 15:45 | 5,537.25 | 5,539.62 | 5,536.41 | 5,537.98 | 5,506.3K |
| 15:50 | 5,537.30 | 5,540.38 | 5,535.81 | 5,537.94 | 7,354.0K |
| 15:55 | 5,536.72 | 5,540.33 | 5,535.34 | 5,539.93 | 29,782.1K |