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 | 5,112.47 | 5,129.59 | 5,112.47 | 5,128.49 | 60,514.8K |
| 09:35 | 5,129.43 | 5,131.21 | 5,122.59 | 5,126.05 | 33,374.3K |
| 09:40 | 5,126.64 | 5,128.26 | 5,115.01 | 5,118.25 | 20,784.0K |
| 09:45 | 5,117.71 | 5,123.02 | 5,111.42 | 5,111.66 | 19,824.4K |
| 09:50 | 5,111.01 | 5,111.26 | 5,095.42 | 5,100.90 | 20,120.5K |
| 09:55 | 5,101.60 | 5,104.57 | 5,096.36 | 5,096.87 | 23,939.1K |
| 10:00 | 5,096.35 | 5,104.25 | 5,095.58 | 5,103.27 | 23,770.2K |
| 10:05 | 5,104.37 | 5,115.51 | 5,104.37 | 5,109.46 | 12,880.8K |
| 10:10 | 5,109.59 | 5,116.42 | 5,109.59 | 5,112.08 | 13,456.8K |
| 10:15 | 5,111.52 | 5,114.45 | 5,102.94 | 5,113.88 | 14,518.8K |
| 10:20 | 5,114.01 | 5,114.26 | 5,108.90 | 5,114.26 | 10,112.7K |
| 10:25 | 5,113.51 | 5,117.13 | 5,111.66 | 5,113.43 | 10,533.5K |
| 10:30 | 5,113.44 | 5,116.24 | 5,110.64 | 5,113.37 | 14,393.2K |
| 10:35 | 5,112.47 | 5,122.26 | 5,109.02 | 5,117.27 | 11,854.4K |
| 10:40 | 5,117.27 | 5,120.80 | 5,116.39 | 5,119.03 | 7,972.9K |
| 10:45 | 5,119.27 | 5,122.56 | 5,111.37 | 5,112.41 | 10,657.5K |
| 10:50 | 5,112.82 | 5,116.15 | 5,106.36 | 5,106.56 | 7,468.0K |
| 10:55 | 5,107.70 | 5,109.14 | 5,105.33 | 5,106.44 | 5,209.6K |
| 11:00 | 5,106.01 | 5,107.41 | 5,098.84 | 5,099.53 | 8,228.6K |
| 11:05 | 5,099.16 | 5,105.17 | 5,098.86 | 5,104.22 | 7,128.8K |
| 11:10 | 5,104.22 | 5,111.06 | 5,104.22 | 5,111.06 | 8,630.5K |
| 11:15 | 5,111.98 | 5,115.41 | 5,107.96 | 5,112.51 | 9,036.2K |
| 11:20 | 5,112.24 | 5,114.32 | 5,110.39 | 5,111.93 | 6,489.0K |
| 11:25 | 5,112.54 | 5,119.82 | 5,109.89 | 5,115.26 | 8,623.9K |
| 11:30 | 5,114.95 | 5,117.73 | 5,113.16 | 5,117.19 | 7,713.6K |
| 11:35 | 5,117.09 | 5,127.16 | 5,116.76 | 5,122.71 | 5,197.5K |
| 11:40 | 5,123.10 | 5,124.34 | 5,120.82 | 5,121.58 | 5,587.5K |
| 11:45 | 5,121.58 | 5,125.23 | 5,120.45 | 5,123.10 | 6,854.1K |
| 11:50 | 5,123.74 | 5,124.36 | 5,121.66 | 5,123.22 | 4,995.0K |
| 11:55 | 5,123.47 | 5,126.50 | 5,122.31 | 5,123.94 | 4,781.4K |
| 12:00 | 5,124.36 | 5,124.36 | 5,124.36 | 5,124.36 | 1.9K |
| 12:05 | 5,124.36 | 5,124.36 | 5,124.36 | 5,124.36 | 0.0K |
| 13:00 | 5,128.52 | 5,132.27 | 5,123.25 | 5,126.49 | 12,525.9K |
| 13:05 | 5,125.15 | 5,131.78 | 5,123.69 | 5,126.46 | 10,716.1K |
| 13:10 | 5,127.83 | 5,132.39 | 5,124.65 | 5,125.67 | 10,480.6K |
| 13:15 | 5,125.09 | 5,125.09 | 5,118.11 | 5,122.64 | 10,432.1K |
| 13:20 | 5,122.94 | 5,126.52 | 5,120.23 | 5,121.39 | 7,178.3K |
| 13:25 | 5,121.34 | 5,121.90 | 5,114.22 | 5,114.37 | 7,558.8K |
| 13:30 | 5,114.82 | 5,117.53 | 5,111.58 | 5,111.58 | 20,302.5K |
| 13:35 | 5,111.95 | 5,112.09 | 5,108.06 | 5,109.13 | 14,474.5K |
| 13:40 | 5,109.60 | 5,112.07 | 5,103.71 | 5,104.48 | 15,004.3K |
| 13:45 | 5,104.64 | 5,105.36 | 5,098.80 | 5,099.91 | 23,576.7K |
| 13:50 | 5,099.91 | 5,105.89 | 5,098.14 | 5,105.89 | 12,276.5K |
| 13:55 | 5,105.26 | 5,106.92 | 5,099.44 | 5,100.78 | 6,984.5K |
| 14:00 | 5,100.35 | 5,103.40 | 5,097.13 | 5,098.53 | 13,728.7K |
| 14:05 | 5,098.40 | 5,099.95 | 5,089.60 | 5,092.55 | 19,180.8K |
| 14:10 | 5,092.26 | 5,097.65 | 5,092.22 | 5,097.65 | 16,840.9K |
| 14:15 | 5,097.97 | 5,104.70 | 5,095.78 | 5,104.36 | 12,644.1K |
| 14:20 | 5,104.34 | 5,105.49 | 5,097.33 | 5,098.86 | 17,684.1K |
| 14:25 | 5,098.64 | 5,099.95 | 5,096.74 | 5,096.74 | 16,374.3K |
| 14:30 | 5,096.98 | 5,099.96 | 5,093.40 | 5,093.95 | 17,194.1K |
| 14:35 | 5,093.43 | 5,100.07 | 5,093.04 | 5,099.37 | 15,912.0K |
| 14:40 | 5,099.76 | 5,102.05 | 5,098.10 | 5,100.60 | 11,348.1K |
| 14:45 | 5,100.52 | 5,103.44 | 5,097.90 | 5,100.74 | 10,165.7K |
| 14:50 | 5,100.20 | 5,104.43 | 5,098.44 | 5,102.76 | 11,281.5K |
| 14:55 | 5,102.84 | 5,103.12 | 5,096.30 | 5,098.23 | 19,275.6K |
| 15:00 | 5,098.45 | 5,102.46 | 5,096.64 | 5,098.42 | 8,832.1K |
| 15:05 | 5,098.25 | 5,106.52 | 5,097.55 | 5,103.58 | 12,427.1K |
| 15:10 | 5,104.11 | 5,108.97 | 5,103.12 | 5,108.61 | 11,741.1K |
| 15:15 | 5,108.50 | 5,114.19 | 5,108.28 | 5,110.01 | 10,480.1K |
| 15:20 | 5,110.99 | 5,115.02 | 5,109.40 | 5,110.86 | 10,670.5K |
| 15:25 | 5,110.91 | 5,115.06 | 5,107.11 | 5,107.29 | 9,914.2K |
| 15:30 | 5,107.53 | 5,117.05 | 5,107.53 | 5,114.26 | 18,391.0K |
| 15:35 | 5,114.73 | 5,120.06 | 5,114.29 | 5,119.05 | 36,142.8K |
| 15:40 | 5,119.24 | 5,119.24 | 5,111.69 | 5,112.87 | 29,125.9K |
| 15:45 | 5,113.23 | 5,113.64 | 5,107.27 | 5,111.36 | 43,838.4K |
| 15:50 | 5,111.63 | 5,112.46 | 5,109.34 | 5,110.08 | 28,700.4K |
| 15:55 | 5,110.30 | 5,133.14 | 5,108.07 | 5,133.14 | 562,634.5K |