6,465.66
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 | 5,161.42 | 5,187.55 | 5,154.85 | 5,187.55 | 81,881.1K |
| 09:35 | 5,187.65 | 5,208.89 | 5,183.50 | 5,203.66 | 42,571.4K |
| 09:40 | 5,204.17 | 5,211.21 | 5,193.36 | 5,193.36 | 46,403.3K |
| 09:45 | 5,194.32 | 5,202.45 | 5,184.36 | 5,201.66 | 29,572.9K |
| 09:50 | 5,203.37 | 5,215.65 | 5,202.87 | 5,207.29 | 37,451.5K |
| 09:55 | 5,206.36 | 5,206.36 | 5,195.25 | 5,196.46 | 29,900.6K |
| 10:00 | 5,197.90 | 5,201.95 | 5,170.99 | 5,176.09 | 33,059.1K |
| 10:05 | 5,175.64 | 5,182.90 | 5,169.13 | 5,171.78 | 17,568.0K |
| 10:10 | 5,171.69 | 5,174.04 | 5,161.89 | 5,165.27 | 28,742.6K |
| 10:15 | 5,165.29 | 5,171.40 | 5,158.57 | 5,171.35 | 11,765.5K |
| 10:20 | 5,171.67 | 5,173.35 | 5,160.49 | 5,164.15 | 14,674.6K |
| 10:25 | 5,163.44 | 5,167.07 | 5,158.24 | 5,164.36 | 14,332.3K |
| 10:30 | 5,165.49 | 5,173.92 | 5,163.17 | 5,173.13 | 13,238.8K |
| 10:35 | 5,172.82 | 5,175.79 | 5,171.88 | 5,174.71 | 12,765.9K |
| 10:40 | 5,174.33 | 5,176.83 | 5,162.52 | 5,176.71 | 12,727.3K |
| 10:45 | 5,177.79 | 5,180.69 | 5,172.20 | 5,173.67 | 12,517.6K |
| 10:50 | 5,172.97 | 5,177.94 | 5,171.17 | 5,174.45 | 7,517.6K |
| 10:55 | 5,174.21 | 5,182.45 | 5,173.08 | 5,182.32 | 10,039.3K |
| 11:00 | 5,182.62 | 5,191.24 | 5,182.06 | 5,189.27 | 13,690.9K |
| 11:05 | 5,188.83 | 5,190.85 | 5,180.39 | 5,181.82 | 11,105.2K |
| 11:10 | 5,181.59 | 5,184.44 | 5,180.38 | 5,182.11 | 9,836.1K |
| 11:15 | 5,182.11 | 5,182.97 | 5,175.45 | 5,175.77 | 9,703.6K |
| 11:20 | 5,175.55 | 5,184.35 | 5,173.75 | 5,181.96 | 10,645.3K |
| 11:25 | 5,182.05 | 5,182.83 | 5,176.46 | 5,176.87 | 8,217.7K |
| 11:30 | 5,177.36 | 5,179.94 | 5,170.57 | 5,170.57 | 8,025.8K |
| 11:35 | 5,170.70 | 5,171.08 | 5,164.05 | 5,165.63 | 7,078.1K |
| 11:40 | 5,164.44 | 5,165.58 | 5,159.48 | 5,160.62 | 7,514.1K |
| 11:45 | 5,160.91 | 5,162.07 | 5,156.67 | 5,159.51 | 19,856.5K |
| 11:50 | 5,159.12 | 5,161.77 | 5,158.00 | 5,161.77 | 7,713.4K |
| 11:55 | 5,162.04 | 5,166.21 | 5,161.57 | 5,163.87 | 3,720.9K |
| 12:00 | 5,164.51 | 5,164.51 | 5,164.51 | 5,164.51 | 1.2K |
| 12:05 | 5,164.51 | 5,164.51 | 5,164.51 | 5,164.51 | 0.0K |
| 13:00 | 5,168.00 | 5,171.43 | 5,162.06 | 5,162.28 | 16,041.4K |
| 13:05 | 5,162.71 | 5,169.93 | 5,162.71 | 5,165.30 | 10,010.0K |
| 13:10 | 5,166.01 | 5,168.07 | 5,162.25 | 5,167.66 | 8,487.1K |
| 13:15 | 5,167.01 | 5,167.73 | 5,154.97 | 5,159.76 | 12,021.0K |
| 13:20 | 5,159.96 | 5,166.62 | 5,159.10 | 5,162.95 | 10,197.6K |
| 13:25 | 5,163.37 | 5,166.05 | 5,161.44 | 5,163.33 | 7,797.8K |
| 13:30 | 5,164.18 | 5,167.54 | 5,158.51 | 5,161.69 | 13,012.1K |
| 13:35 | 5,162.32 | 5,173.48 | 5,162.32 | 5,171.58 | 9,098.4K |
| 13:40 | 5,171.86 | 5,175.35 | 5,170.22 | 5,174.49 | 8,687.1K |
| 13:45 | 5,176.22 | 5,179.13 | 5,175.00 | 5,176.66 | 10,367.3K |
| 13:50 | 5,176.13 | 5,183.08 | 5,176.13 | 5,182.52 | 8,124.6K |
| 13:55 | 5,183.05 | 5,183.32 | 5,176.62 | 5,178.97 | 10,611.2K |
| 14:00 | 5,179.10 | 5,183.50 | 5,178.25 | 5,182.46 | 11,966.9K |
| 14:05 | 5,182.50 | 5,185.15 | 5,179.04 | 5,180.33 | 10,465.2K |
| 14:10 | 5,179.89 | 5,180.39 | 5,172.49 | 5,175.02 | 9,847.7K |
| 14:15 | 5,174.83 | 5,181.18 | 5,173.54 | 5,180.98 | 8,987.1K |
| 14:20 | 5,181.51 | 5,185.74 | 5,179.99 | 5,185.74 | 9,094.9K |
| 14:25 | 5,184.54 | 5,185.75 | 5,179.10 | 5,179.10 | 9,181.6K |
| 14:30 | 5,179.38 | 5,185.07 | 5,179.38 | 5,183.27 | 14,167.7K |
| 14:35 | 5,182.73 | 5,186.76 | 5,180.63 | 5,185.22 | 9,182.6K |
| 14:40 | 5,185.25 | 5,185.41 | 5,179.66 | 5,179.96 | 9,966.6K |
| 14:45 | 5,180.77 | 5,181.43 | 5,175.85 | 5,177.02 | 8,174.1K |
| 14:50 | 5,177.12 | 5,178.48 | 5,175.13 | 5,175.82 | 7,587.7K |
| 14:55 | 5,175.74 | 5,179.43 | 5,174.09 | 5,179.43 | 9,266.6K |
| 15:00 | 5,180.97 | 5,186.28 | 5,178.77 | 5,179.76 | 10,524.4K |
| 15:05 | 5,181.35 | 5,191.97 | 5,181.35 | 5,191.97 | 19,048.2K |
| 15:10 | 5,192.26 | 5,194.12 | 5,184.32 | 5,185.21 | 19,604.0K |
| 15:15 | 5,184.71 | 5,187.48 | 5,184.14 | 5,184.75 | 6,837.9K |
| 15:20 | 5,183.99 | 5,186.83 | 5,178.31 | 5,181.85 | 10,582.3K |
| 15:25 | 5,182.12 | 5,186.16 | 5,180.75 | 5,182.41 | 11,823.3K |
| 15:30 | 5,183.27 | 5,191.95 | 5,182.73 | 5,189.99 | 18,682.7K |
| 15:35 | 5,189.76 | 5,191.29 | 5,186.77 | 5,188.91 | 17,540.0K |
| 15:40 | 5,187.99 | 5,187.99 | 5,179.65 | 5,181.54 | 20,700.7K |
| 15:45 | 5,180.64 | 5,182.15 | 5,178.45 | 5,180.46 | 18,446.1K |
| 15:50 | 5,180.17 | 5,184.19 | 5,178.78 | 5,182.75 | 25,418.6K |
| 15:55 | 5,181.38 | 5,189.49 | 5,180.01 | 5,189.49 | 62,381.6K |