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 | 5,057.89 | 5,064.96 | 5,054.32 | 5,062.78 | 131,324.9K |
| 09:35 | 5,062.32 | 5,074.40 | 5,054.57 | 5,067.67 | 34,215.4K |
| 09:40 | 5,070.43 | 5,102.09 | 5,070.43 | 5,092.84 | 50,680.7K |
| 09:45 | 5,092.31 | 5,102.62 | 5,091.35 | 5,099.93 | 33,410.9K |
| 09:50 | 5,100.88 | 5,101.46 | 5,087.56 | 5,087.64 | 29,978.2K |
| 09:55 | 5,086.67 | 5,087.90 | 5,075.85 | 5,085.79 | 34,844.2K |
| 10:00 | 5,085.60 | 5,095.30 | 5,085.31 | 5,085.91 | 29,074.1K |
| 10:05 | 5,086.63 | 5,095.51 | 5,086.63 | 5,090.82 | 24,858.4K |
| 10:10 | 5,090.56 | 5,103.20 | 5,089.81 | 5,101.46 | 18,206.9K |
| 10:15 | 5,102.52 | 5,105.90 | 5,091.26 | 5,091.26 | 15,836.0K |
| 10:20 | 5,092.43 | 5,101.99 | 5,090.73 | 5,099.61 | 11,767.2K |
| 10:25 | 5,099.05 | 5,109.69 | 5,097.87 | 5,103.90 | 10,473.6K |
| 10:30 | 5,103.37 | 5,105.71 | 5,099.95 | 5,102.18 | 11,048.2K |
| 10:35 | 5,102.17 | 5,102.97 | 5,096.50 | 5,102.95 | 7,581.1K |
| 10:40 | 5,103.31 | 5,127.38 | 5,103.31 | 5,125.67 | 18,661.7K |
| 10:45 | 5,125.03 | 5,125.03 | 5,115.98 | 5,116.27 | 7,351.1K |
| 10:50 | 5,117.42 | 5,118.46 | 5,111.15 | 5,112.09 | 11,167.7K |
| 10:55 | 5,111.87 | 5,127.14 | 5,111.72 | 5,125.55 | 12,729.2K |
| 11:00 | 5,125.22 | 5,128.33 | 5,114.69 | 5,118.77 | 11,254.9K |
| 11:05 | 5,118.20 | 5,127.40 | 5,116.44 | 5,127.40 | 7,212.0K |
| 11:10 | 5,127.35 | 5,134.41 | 5,125.64 | 5,134.22 | 10,120.9K |
| 11:15 | 5,134.50 | 5,165.50 | 5,134.33 | 5,161.85 | 26,167.4K |
| 11:20 | 5,160.84 | 5,160.84 | 5,138.25 | 5,138.26 | 15,668.9K |
| 11:25 | 5,137.73 | 5,140.03 | 5,134.50 | 5,138.81 | 6,578.3K |
| 11:30 | 5,138.86 | 5,139.62 | 5,131.23 | 5,131.23 | 5,087.2K |
| 11:35 | 5,131.47 | 5,140.17 | 5,130.71 | 5,139.03 | 5,947.2K |
| 11:40 | 5,138.34 | 5,143.26 | 5,137.72 | 5,138.24 | 5,021.1K |
| 11:45 | 5,137.25 | 5,137.29 | 5,132.28 | 5,132.28 | 9,441.1K |
| 11:50 | 5,132.02 | 5,133.88 | 5,126.73 | 5,131.49 | 4,642.8K |
| 11:55 | 5,132.14 | 5,133.79 | 5,130.15 | 5,133.29 | 3,708.0K |
| 12:00 | 5,133.02 | 5,133.02 | 5,133.02 | 5,133.02 | 72.2K |
| 12:05 | 5,133.02 | 5,133.02 | 5,133.02 | 5,133.02 | 0.0K |
| 13:00 | 5,133.00 | 5,160.21 | 5,133.00 | 5,159.05 | 22,957.9K |
| 13:05 | 5,158.96 | 5,163.44 | 5,155.85 | 5,161.31 | 11,471.6K |
| 13:10 | 5,160.80 | 5,169.16 | 5,159.08 | 5,163.80 | 11,390.2K |
| 13:15 | 5,164.70 | 5,177.23 | 5,163.06 | 5,175.60 | 10,451.0K |
| 13:20 | 5,175.44 | 5,186.22 | 5,175.24 | 5,184.71 | 20,818.0K |
| 13:25 | 5,184.64 | 5,184.73 | 5,169.84 | 5,171.73 | 12,661.9K |
| 13:30 | 5,171.62 | 5,177.98 | 5,169.60 | 5,169.62 | 13,208.9K |
| 13:35 | 5,169.85 | 5,173.94 | 5,162.42 | 5,169.24 | 11,538.7K |
| 13:40 | 5,169.61 | 5,175.90 | 5,166.62 | 5,173.46 | 7,755.0K |
| 13:45 | 5,173.76 | 5,185.27 | 5,170.65 | 5,170.65 | 15,525.0K |
| 13:50 | 5,171.36 | 5,176.82 | 5,170.61 | 5,173.10 | 8,425.7K |
| 13:55 | 5,173.10 | 5,179.15 | 5,171.42 | 5,177.23 | 8,387.5K |
| 14:00 | 5,176.89 | 5,187.18 | 5,176.59 | 5,183.96 | 25,132.1K |
| 14:05 | 5,183.97 | 5,186.74 | 5,180.54 | 5,183.52 | 12,317.1K |
| 14:10 | 5,183.14 | 5,183.40 | 5,174.90 | 5,181.53 | 19,841.6K |
| 14:15 | 5,181.40 | 5,183.76 | 5,176.61 | 5,178.43 | 11,708.0K |
| 14:20 | 5,177.93 | 5,178.68 | 5,173.97 | 5,174.94 | 15,462.1K |
| 14:25 | 5,174.77 | 5,181.82 | 5,171.89 | 5,181.82 | 10,503.3K |
| 14:30 | 5,182.13 | 5,184.35 | 5,176.45 | 5,177.47 | 9,512.1K |
| 14:35 | 5,177.14 | 5,179.00 | 5,174.18 | 5,175.50 | 6,450.0K |
| 14:40 | 5,174.69 | 5,176.89 | 5,171.74 | 5,175.99 | 7,930.0K |
| 14:45 | 5,175.76 | 5,176.30 | 5,172.95 | 5,176.17 | 8,274.7K |
| 14:50 | 5,176.40 | 5,181.03 | 5,174.77 | 5,181.03 | 11,400.3K |
| 14:55 | 5,181.62 | 5,184.29 | 5,179.86 | 5,180.56 | 9,058.8K |
| 15:00 | 5,180.42 | 5,184.54 | 5,176.95 | 5,178.74 | 10,103.0K |
| 15:05 | 5,178.19 | 5,189.03 | 5,178.19 | 5,181.84 | 11,634.0K |
| 15:10 | 5,181.64 | 5,184.63 | 5,181.43 | 5,182.24 | 6,056.8K |
| 15:15 | 5,182.18 | 5,183.41 | 5,172.12 | 5,174.09 | 12,553.4K |
| 15:20 | 5,173.72 | 5,178.90 | 5,173.64 | 5,177.89 | 5,813.9K |
| 15:25 | 5,177.36 | 5,177.67 | 5,174.81 | 5,175.96 | 6,152.0K |
| 15:30 | 5,176.12 | 5,180.25 | 5,176.12 | 5,177.81 | 8,277.3K |
| 15:35 | 5,177.25 | 5,177.25 | 5,172.89 | 5,175.71 | 10,774.8K |
| 15:40 | 5,176.44 | 5,179.47 | 5,176.38 | 5,178.82 | 11,008.7K |
| 15:45 | 5,178.53 | 5,182.73 | 5,177.86 | 5,179.82 | 13,478.3K |
| 15:50 | 5,178.70 | 5,183.95 | 5,178.70 | 5,182.98 | 15,049.3K |
| 15:55 | 5,181.57 | 5,187.01 | 5,178.61 | 5,187.01 | 72,582.9K |