558.84
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 552.50 | 552.50 | 550.77 | 550.77 | 254.3K |
| 09:05 | 550.93 | 552.34 | 550.93 | 552.34 | 32.7K |
| 09:10 | 552.75 | 552.92 | 552.39 | 552.92 | 87.7K |
| 09:15 | 553.46 | 555.67 | 553.46 | 555.67 | 24.2K |
| 09:20 | 556.03 | 557.17 | 556.03 | 557.17 | 137.0K |
| 09:25 | 556.81 | 557.00 | 556.45 | 556.45 | 32.5K |
| 09:30 | 556.82 | 556.82 | 556.45 | 556.66 | 31.0K |
| 09:35 | 556.68 | 557.23 | 556.68 | 557.23 | 6.8K |
| 09:40 | 557.22 | 557.23 | 556.50 | 556.50 | 20.6K |
| 09:45 | 556.50 | 556.50 | 555.72 | 555.72 | 10.5K |
| 09:50 | 555.72 | 556.06 | 555.32 | 556.06 | 13.4K |
| 09:55 | 555.87 | 555.87 | 555.32 | 555.52 | 16.7K |
| 10:00 | 555.71 | 556.09 | 554.97 | 554.97 | 18.1K |
| 10:05 | 554.97 | 555.15 | 554.96 | 554.98 | 7.2K |
| 10:10 | 554.98 | 555.17 | 554.98 | 554.98 | 13.5K |
| 10:15 | 554.98 | 555.17 | 554.98 | 555.01 | 18.3K |
| 10:20 | 555.20 | 555.59 | 555.20 | 555.59 | 35.3K |
| 10:25 | 555.59 | 555.77 | 555.59 | 555.77 | 6.5K |
| 10:30 | 555.77 | 556.89 | 555.77 | 556.71 | 21.2K |
| 10:35 | 556.89 | 557.08 | 556.71 | 557.08 | 6.8K |
| 10:40 | 557.08 | 557.45 | 557.08 | 557.44 | 14.6K |
| 10:45 | 557.62 | 557.83 | 557.62 | 557.83 | 48.9K |
| 10:50 | 556.72 | 556.72 | 556.34 | 556.34 | 48.8K |
| 10:55 | 556.35 | 556.35 | 556.16 | 556.33 | 13.8K |
| 11:00 | 556.52 | 556.53 | 556.33 | 556.53 | 20.6K |
| 11:05 | 556.53 | 556.53 | 556.32 | 556.51 | 22.4K |
| 11:10 | 556.51 | 556.51 | 555.21 | 555.21 | 38.4K |
| 11:15 | 555.21 | 555.21 | 555.03 | 555.03 | 17.2K |
| 11:20 | 555.39 | 555.39 | 555.39 | 555.39 | 8.0K |
| 11:25 | 555.03 | 555.03 | 554.84 | 554.84 | 12.1K |
| 11:30 | 555.39 | 555.41 | 555.39 | 555.41 | 23.9K |
| 11:35 | 555.22 | 555.22 | 554.30 | 554.30 | 29.8K |
| 11:40 | 554.11 | 554.11 | 553.75 | 553.93 | 21.9K |
| 11:45 | 554.11 | 554.11 | 553.90 | 553.90 | 49.9K |
| 11:50 | 554.08 | 554.47 | 553.91 | 553.91 | 50.3K |
| 11:55 | 553.91 | 554.31 | 553.91 | 553.92 | 13.7K |
| 12:00 | 554.10 | 554.47 | 554.10 | 554.47 | 24.0K |
| 12:05 | 554.84 | 555.20 | 554.84 | 555.20 | 17.0K |
| 12:10 | 555.20 | 556.14 | 555.20 | 556.14 | 16.5K |
| 12:15 | 556.14 | 556.14 | 555.41 | 555.41 | 40.7K |
| 12:20 | 555.43 | 555.80 | 555.43 | 555.43 | 30.5K |
| 12:25 | 555.61 | 555.61 | 554.87 | 554.87 | 11.5K |
| 12:30 | 555.05 | 555.43 | 555.05 | 555.43 | 7.6K |
| 12:35 | 555.43 | 555.81 | 555.43 | 555.81 | 13.6K |
| 12:40 | 555.81 | 555.82 | 555.81 | 555.82 | 6.7K |
| 12:45 | 555.82 | 555.82 | 555.44 | 555.44 | 16.4K |
| 12:50 | 555.44 | 555.82 | 555.44 | 555.81 | 11.0K |
| 12:55 | 555.80 | 555.80 | 554.86 | 554.86 | 20.1K |
| 13:00 | 554.68 | 555.04 | 554.68 | 555.04 | 56.8K |
| 13:05 | 555.04 | 555.04 | 554.85 | 554.85 | 15.7K |
| 13:10 | 554.85 | 554.85 | 554.65 | 554.65 | 22.4K |
| 13:15 | 554.65 | 555.19 | 554.65 | 555.00 | 7.6K |
| 13:20 | 555.00 | 555.00 | 553.87 | 554.05 | 33.6K |
| 13:25 | 554.05 | 554.60 | 554.05 | 554.42 | 6.6K |
| 13:30 | 554.42 | 554.98 | 554.42 | 554.63 | 35.9K |
| 13:35 | 554.45 | 554.66 | 554.45 | 554.66 | 14.0K |
| 13:40 | 554.10 | 554.63 | 554.09 | 554.63 | 16.9K |
| 13:45 | 554.63 | 554.82 | 554.63 | 554.82 | 4.9K |
| 13:50 | 555.01 | 555.22 | 555.01 | 555.22 | 27.4K |
| 13:55 | 554.48 | 554.48 | 554.29 | 554.29 | 24.4K |
| 14:00 | 554.29 | 554.29 | 553.90 | 554.27 | 9.9K |
| 14:05 | 554.27 | 554.27 | 554.27 | 554.27 | 1.7K |
| 14:10 | 554.45 | 555.00 | 554.45 | 555.00 | 16.3K |
| 14:15 | 555.00 | 555.00 | 555.00 | 555.00 | 21.4K |
| 14:20 | 555.00 | 555.37 | 554.82 | 555.00 | 23.2K |
| 14:25 | 554.82 | 554.82 | 554.45 | 554.82 | 15.5K |
| 14:30 | 554.64 | 554.64 | 553.88 | 554.23 | 39.8K |
| 14:35 | 554.42 | 554.60 | 554.42 | 554.60 | 8.7K |
| 14:40 | 554.79 | 555.18 | 554.79 | 554.99 | 17.4K |
| 14:45 | 554.81 | 554.96 | 554.79 | 554.96 | 5.0K |
| 14:50 | 554.96 | 554.96 | 554.77 | 554.80 | 3.4K |
| 14:55 | 554.80 | 555.17 | 554.80 | 555.17 | 18.1K |
| 15:00 | 555.17 | 555.56 | 555.17 | 555.53 | 10.6K |
| 15:05 | 555.72 | 556.08 | 555.72 | 555.89 | 24.3K |
| 15:10 | 555.89 | 555.91 | 555.89 | 555.91 | 2.6K |
| 15:15 | 556.28 | 556.28 | 555.38 | 555.38 | 43.3K |
| 15:20 | 555.56 | 555.56 | 555.20 | 555.20 | 12.5K |
| 15:25 | 555.38 | 555.58 | 555.38 | 555.58 | 34.8K |
| 15:30 | 555.77 | 556.15 | 555.61 | 555.79 | 43.7K |
| 15:35 | 555.78 | 556.33 | 555.41 | 555.41 | 27.0K |
| 15:40 | 555.60 | 556.70 | 555.60 | 556.70 | 32.1K |
| 15:45 | 556.70 | 558.40 | 556.70 | 558.40 | 98.5K |
| 15:50 | 558.58 | 558.95 | 558.39 | 558.39 | 75.4K |
| 15:55 | 558.03 | 558.03 | 557.66 | 557.66 | 32.1K |
| 16:00 | 557.47 | 558.20 | 557.47 | 558.02 | 35.4K |
| 16:05 | 557.83 | 557.83 | 557.08 | 557.26 | 75.1K |
| 16:10 | 557.44 | 557.80 | 557.24 | 557.24 | 26.4K |
| 16:15 | 557.24 | 557.61 | 557.24 | 557.59 | 32.3K |
| 16:20 | 557.64 | 557.64 | 556.92 | 557.11 | 55.5K |
| 16:25 | 557.11 | 557.29 | 557.08 | 557.08 | 46.8K |
| 16:30 | 557.26 | 557.26 | 556.89 | 556.89 | 45.9K |
| 16:35 | 556.90 | 556.90 | 556.71 | 556.90 | 33.6K |
| 16:40 | 556.71 | 556.91 | 556.53 | 556.91 | 45.3K |
| 16:45 | 556.73 | 556.74 | 556.73 | 556.74 | 61.4K |
| 16:50 | 556.74 | 557.30 | 556.74 | 557.30 | 30.0K |
| 16:55 | 557.30 | 557.30 | 556.93 | 557.11 | 37.9K |
| 17:00 | 556.93 | 556.93 | 556.19 | 556.19 | 37.5K |
| 17:05 | 556.38 | 556.38 | 556.19 | 556.19 | 13.2K |
| 17:10 | 556.37 | 556.39 | 556.37 | 556.39 | 59.4K |
| 17:15 | 556.39 | 556.40 | 556.22 | 556.22 | 26.9K |
| 17:20 | 555.85 | 555.85 | 555.27 | 555.27 | 65.8K |
| 17:25 | 555.27 | 555.45 | 555.08 | 555.08 | 62.3K |
| 17:30 | 555.44 | 555.44 | 555.44 | 555.44 | 2,666.5K |