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 | 5,312.09 | 5,338.59 | 5,312.09 | 5,337.20 | 80,840.8K |
| 09:35 | 5,334.68 | 5,334.68 | 5,307.40 | 5,307.40 | 30,375.5K |
| 09:40 | 5,305.45 | 5,331.35 | 5,300.94 | 5,329.82 | 26,881.4K |
| 09:45 | 5,329.51 | 5,329.51 | 5,310.10 | 5,316.37 | 16,526.2K |
| 09:50 | 5,317.51 | 5,334.88 | 5,317.51 | 5,334.88 | 21,451.9K |
| 09:55 | 5,335.17 | 5,339.05 | 5,326.44 | 5,328.61 | 18,773.4K |
| 10:00 | 5,328.05 | 5,329.76 | 5,306.48 | 5,308.27 | 16,935.9K |
| 10:05 | 5,308.66 | 5,320.92 | 5,308.66 | 5,312.32 | 30,447.7K |
| 10:10 | 5,312.52 | 5,313.11 | 5,297.61 | 5,298.91 | 14,105.6K |
| 10:15 | 5,297.63 | 5,303.76 | 5,296.51 | 5,299.31 | 14,728.6K |
| 10:20 | 5,300.71 | 5,303.44 | 5,294.97 | 5,303.44 | 14,670.4K |
| 10:25 | 5,303.12 | 5,306.50 | 5,287.45 | 5,287.45 | 17,085.8K |
| 10:30 | 5,285.79 | 5,289.46 | 5,279.82 | 5,286.56 | 17,003.1K |
| 10:35 | 5,287.59 | 5,292.24 | 5,285.93 | 5,290.97 | 10,368.1K |
| 10:40 | 5,290.27 | 5,290.62 | 5,281.89 | 5,284.73 | 15,570.5K |
| 10:45 | 5,284.23 | 5,284.72 | 5,269.90 | 5,272.11 | 17,916.7K |
| 10:50 | 5,272.49 | 5,286.55 | 5,271.21 | 5,284.03 | 16,118.3K |
| 10:55 | 5,283.97 | 5,286.57 | 5,279.22 | 5,285.32 | 10,960.7K |
| 11:00 | 5,286.57 | 5,289.25 | 5,274.05 | 5,276.45 | 24,591.6K |
| 11:05 | 5,276.46 | 5,291.36 | 5,276.46 | 5,291.20 | 17,586.8K |
| 11:10 | 5,291.44 | 5,294.61 | 5,286.96 | 5,287.28 | 25,873.3K |
| 11:15 | 5,287.42 | 5,291.21 | 5,285.94 | 5,287.19 | 10,756.9K |
| 11:20 | 5,287.08 | 5,291.11 | 5,285.89 | 5,290.71 | 7,396.8K |
| 11:25 | 5,291.83 | 5,294.73 | 5,289.46 | 5,291.00 | 7,226.0K |
| 11:30 | 5,291.81 | 5,296.70 | 5,290.03 | 5,296.12 | 8,353.7K |
| 11:35 | 5,296.43 | 5,300.37 | 5,294.88 | 5,300.12 | 6,393.9K |
| 11:40 | 5,300.80 | 5,302.02 | 5,297.50 | 5,299.80 | 4,562.5K |
| 11:45 | 5,298.99 | 5,298.99 | 5,295.29 | 5,296.40 | 5,369.6K |
| 11:50 | 5,297.05 | 5,298.88 | 5,295.09 | 5,296.64 | 4,800.0K |
| 11:55 | 5,296.11 | 5,297.31 | 5,294.59 | 5,297.07 | 14,978.8K |
| 12:00 | 5,296.86 | 5,296.86 | 5,296.86 | 5,296.86 | 80.9K |
| 12:05 | 5,296.86 | 5,296.86 | 5,296.86 | 5,296.86 | 0.0K |
| 13:00 | 5,294.37 | 5,294.86 | 5,281.57 | 5,286.60 | 27,198.7K |
| 13:05 | 5,285.00 | 5,287.80 | 5,280.42 | 5,280.56 | 20,683.3K |
| 13:10 | 5,280.34 | 5,288.07 | 5,278.74 | 5,285.65 | 18,893.3K |
| 13:15 | 5,285.95 | 5,285.95 | 5,271.35 | 5,278.02 | 27,961.3K |
| 13:20 | 5,277.90 | 5,281.85 | 5,276.33 | 5,277.06 | 10,897.0K |
| 13:25 | 5,277.30 | 5,285.29 | 5,277.30 | 5,284.16 | 8,883.3K |
| 13:30 | 5,283.97 | 5,295.00 | 5,283.43 | 5,285.78 | 12,435.8K |
| 13:35 | 5,286.28 | 5,287.14 | 5,282.03 | 5,285.03 | 10,370.6K |
| 13:40 | 5,285.96 | 5,286.06 | 5,278.51 | 5,284.99 | 9,124.5K |
| 13:45 | 5,283.26 | 5,283.73 | 5,277.24 | 5,277.51 | 13,722.0K |
| 13:50 | 5,277.39 | 5,278.79 | 5,269.24 | 5,269.75 | 10,407.6K |
| 13:55 | 5,269.88 | 5,275.84 | 5,265.98 | 5,268.08 | 10,843.6K |
| 14:00 | 5,268.01 | 5,270.75 | 5,262.94 | 5,269.05 | 15,058.9K |
| 14:05 | 5,268.50 | 5,273.98 | 5,265.94 | 5,273.19 | 7,813.9K |
| 14:10 | 5,273.84 | 5,275.70 | 5,271.69 | 5,272.56 | 6,724.1K |
| 14:15 | 5,272.02 | 5,272.31 | 5,268.42 | 5,271.88 | 7,964.6K |
| 14:20 | 5,271.19 | 5,276.12 | 5,270.93 | 5,275.59 | 10,422.0K |
| 14:25 | 5,275.14 | 5,275.14 | 5,269.80 | 5,271.09 | 9,749.3K |
| 14:30 | 5,273.23 | 5,281.55 | 5,270.31 | 5,281.10 | 12,004.5K |
| 14:35 | 5,280.02 | 5,288.47 | 5,279.13 | 5,286.00 | 14,801.3K |
| 14:40 | 5,286.64 | 5,289.42 | 5,284.75 | 5,289.33 | 17,259.2K |
| 14:45 | 5,289.67 | 5,294.01 | 5,288.31 | 5,289.33 | 15,104.4K |
| 14:50 | 5,289.94 | 5,290.51 | 5,283.62 | 5,285.15 | 10,028.5K |
| 14:55 | 5,285.13 | 5,286.93 | 5,277.87 | 5,282.27 | 10,400.2K |
| 15:00 | 5,282.93 | 5,284.47 | 5,277.74 | 5,279.32 | 9,622.9K |
| 15:05 | 5,279.23 | 5,282.56 | 5,275.04 | 5,275.51 | 14,844.4K |
| 15:10 | 5,275.36 | 5,275.36 | 5,262.75 | 5,265.02 | 26,589.3K |
| 15:15 | 5,265.93 | 5,266.24 | 5,260.14 | 5,260.67 | 11,218.0K |
| 15:20 | 5,260.57 | 5,264.15 | 5,258.11 | 5,262.83 | 13,963.4K |
| 15:25 | 5,263.38 | 5,269.67 | 5,261.16 | 5,269.49 | 23,491.0K |
| 15:30 | 5,270.03 | 5,274.70 | 5,267.99 | 5,274.70 | 20,813.9K |
| 15:35 | 5,274.96 | 5,276.64 | 5,271.62 | 5,271.82 | 10,872.3K |
| 15:40 | 5,271.22 | 5,278.91 | 5,270.35 | 5,278.88 | 17,842.4K |
| 15:45 | 5,278.34 | 5,287.92 | 5,276.51 | 5,285.95 | 15,390.8K |
| 15:50 | 5,286.64 | 5,288.41 | 5,283.91 | 5,286.76 | 16,215.0K |
| 15:55 | 5,286.81 | 5,291.85 | 5,284.07 | 5,291.85 | 58,855.0K |