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 | 5,342.71 | 5,364.41 | 5,338.70 | 5,354.26 | 301,979.4K |
| 09:35 | 5,355.74 | 5,372.22 | 5,354.01 | 5,371.80 | 73,154.1K |
| 09:40 | 5,372.60 | 5,405.34 | 5,369.31 | 5,405.34 | 97,062.2K |
| 09:45 | 5,404.24 | 5,407.21 | 5,393.36 | 5,396.91 | 50,031.3K |
| 09:50 | 5,396.88 | 5,406.96 | 5,396.88 | 5,406.17 | 40,005.6K |
| 09:55 | 5,405.90 | 5,410.30 | 5,393.97 | 5,397.52 | 33,307.3K |
| 10:00 | 5,398.90 | 5,412.26 | 5,397.20 | 5,409.96 | 32,721.7K |
| 10:05 | 5,409.78 | 5,415.64 | 5,402.13 | 5,415.64 | 55,404.0K |
| 10:10 | 5,417.21 | 5,428.59 | 5,414.79 | 5,428.59 | 66,068.5K |
| 10:15 | 5,429.33 | 5,439.09 | 5,426.17 | 5,434.48 | 52,334.0K |
| 10:20 | 5,434.76 | 5,443.68 | 5,433.31 | 5,438.56 | 36,175.1K |
| 10:25 | 5,439.60 | 5,452.79 | 5,439.60 | 5,451.54 | 88,820.8K |
| 10:30 | 5,452.04 | 5,455.26 | 5,445.11 | 5,455.20 | 66,690.9K |
| 10:35 | 5,454.41 | 5,457.59 | 5,441.65 | 5,441.96 | 68,963.0K |
| 10:40 | 5,441.39 | 5,450.35 | 5,432.68 | 5,443.86 | 29,821.4K |
| 10:45 | 5,444.74 | 5,446.92 | 5,432.93 | 5,438.04 | 18,964.1K |
| 10:50 | 5,438.79 | 5,446.52 | 5,438.11 | 5,442.09 | 12,769.6K |
| 10:55 | 5,441.08 | 5,447.99 | 5,438.77 | 5,439.84 | 23,258.9K |
| 11:00 | 5,439.07 | 5,449.85 | 5,436.09 | 5,449.38 | 13,585.2K |
| 11:05 | 5,448.87 | 5,450.69 | 5,428.44 | 5,429.25 | 33,891.5K |
| 11:10 | 5,429.25 | 5,434.43 | 5,424.57 | 5,429.09 | 13,417.7K |
| 11:15 | 5,428.60 | 5,429.70 | 5,422.78 | 5,426.76 | 12,318.2K |
| 11:20 | 5,426.82 | 5,426.82 | 5,415.64 | 5,418.78 | 12,434.6K |
| 11:25 | 5,417.97 | 5,417.97 | 5,409.88 | 5,410.18 | 11,289.1K |
| 11:30 | 5,409.46 | 5,418.29 | 5,408.80 | 5,415.81 | 8,373.3K |
| 11:35 | 5,414.93 | 5,415.10 | 5,400.57 | 5,402.14 | 9,514.8K |
| 11:40 | 5,402.66 | 5,404.54 | 5,396.29 | 5,403.90 | 24,044.1K |
| 11:45 | 5,404.15 | 5,408.13 | 5,402.36 | 5,408.13 | 7,395.8K |
| 11:50 | 5,408.30 | 5,408.78 | 5,404.34 | 5,405.55 | 7,261.6K |
| 11:55 | 5,405.79 | 5,410.09 | 5,403.75 | 5,408.58 | 7,030.0K |
| 12:00 | 5,408.02 | 5,408.02 | 5,408.02 | 5,408.02 | 49.4K |
| 12:05 | 5,408.02 | 5,408.02 | 5,408.02 | 5,408.02 | 0.0K |
| 13:00 | 5,410.19 | 5,410.50 | 5,395.38 | 5,397.95 | 22,231.7K |
| 13:05 | 5,398.38 | 5,412.31 | 5,396.59 | 5,409.47 | 15,766.0K |
| 13:10 | 5,408.42 | 5,408.50 | 5,402.61 | 5,405.04 | 29,916.5K |
| 13:15 | 5,405.25 | 5,405.59 | 5,391.61 | 5,394.89 | 18,853.3K |
| 13:20 | 5,395.24 | 5,395.24 | 5,387.78 | 5,392.54 | 9,970.9K |
| 13:25 | 5,392.73 | 5,399.98 | 5,389.81 | 5,398.93 | 14,197.6K |
| 13:30 | 5,398.87 | 5,401.95 | 5,396.22 | 5,396.65 | 10,719.5K |
| 13:35 | 5,396.13 | 5,397.33 | 5,387.20 | 5,392.38 | 23,467.4K |
| 13:40 | 5,392.54 | 5,396.79 | 5,390.30 | 5,392.67 | 10,198.2K |
| 13:45 | 5,392.56 | 5,393.85 | 5,383.83 | 5,384.71 | 11,738.2K |
| 13:50 | 5,383.88 | 5,398.65 | 5,382.81 | 5,398.65 | 11,639.2K |
| 13:55 | 5,398.77 | 5,407.63 | 5,398.77 | 5,406.86 | 10,778.1K |
| 14:00 | 5,407.11 | 5,416.65 | 5,405.53 | 5,415.32 | 14,656.8K |
| 14:05 | 5,415.32 | 5,419.09 | 5,414.11 | 5,414.11 | 13,745.5K |
| 14:10 | 5,414.38 | 5,420.26 | 5,413.41 | 5,419.27 | 12,325.5K |
| 14:15 | 5,419.10 | 5,419.98 | 5,414.29 | 5,415.69 | 10,366.8K |
| 14:20 | 5,414.76 | 5,415.68 | 5,409.54 | 5,411.13 | 6,729.6K |
| 14:25 | 5,409.83 | 5,410.34 | 5,403.13 | 5,408.71 | 21,422.1K |
| 14:30 | 5,408.43 | 5,410.96 | 5,403.17 | 5,403.25 | 9,002.4K |
| 14:35 | 5,403.17 | 5,405.05 | 5,401.46 | 5,402.92 | 6,969.7K |
| 14:40 | 5,402.97 | 5,408.12 | 5,400.96 | 5,407.31 | 9,284.8K |
| 14:45 | 5,407.35 | 5,415.33 | 5,404.98 | 5,414.60 | 10,466.1K |
| 14:50 | 5,414.98 | 5,416.03 | 5,410.81 | 5,412.98 | 8,410.2K |
| 14:55 | 5,413.72 | 5,421.19 | 5,413.72 | 5,419.34 | 12,478.8K |
| 15:00 | 5,419.75 | 5,429.37 | 5,418.91 | 5,424.05 | 27,261.0K |
| 15:05 | 5,424.27 | 5,425.04 | 5,418.87 | 5,422.86 | 15,797.7K |
| 15:10 | 5,422.83 | 5,428.37 | 5,422.06 | 5,427.36 | 10,064.4K |
| 15:15 | 5,426.93 | 5,426.93 | 5,418.55 | 5,418.71 | 10,029.5K |
| 15:20 | 5,419.46 | 5,424.17 | 5,417.72 | 5,424.17 | 11,783.9K |
| 15:25 | 5,423.23 | 5,424.76 | 5,421.35 | 5,422.77 | 11,943.6K |
| 15:30 | 5,423.62 | 5,424.77 | 5,417.72 | 5,422.90 | 16,008.6K |
| 15:35 | 5,422.94 | 5,428.53 | 5,421.38 | 5,427.31 | 21,625.3K |
| 15:40 | 5,426.20 | 5,427.53 | 5,422.00 | 5,424.61 | 18,348.6K |
| 15:45 | 5,423.29 | 5,427.14 | 5,421.45 | 5,425.65 | 31,345.5K |
| 15:50 | 5,424.86 | 5,426.99 | 5,419.98 | 5,420.61 | 22,474.1K |
| 15:55 | 5,420.90 | 5,433.23 | 5,420.90 | 5,433.23 | 74,434.4K |