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 | 5,248.52 | 5,275.33 | 5,247.53 | 5,275.33 | 116,300.7K |
| 09:35 | 5,275.12 | 5,280.47 | 5,264.76 | 5,272.95 | 50,470.4K |
| 09:40 | 5,272.56 | 5,286.64 | 5,266.55 | 5,267.07 | 45,841.5K |
| 09:45 | 5,267.44 | 5,271.93 | 5,261.34 | 5,269.06 | 37,724.3K |
| 09:50 | 5,270.37 | 5,272.76 | 5,249.45 | 5,252.41 | 30,238.3K |
| 09:55 | 5,251.63 | 5,281.84 | 5,251.63 | 5,275.38 | 49,081.4K |
| 10:00 | 5,276.65 | 5,289.77 | 5,276.65 | 5,283.34 | 39,300.6K |
| 10:05 | 5,283.33 | 5,284.61 | 5,275.71 | 5,275.71 | 20,090.9K |
| 10:10 | 5,276.14 | 5,293.79 | 5,271.01 | 5,293.52 | 19,593.1K |
| 10:15 | 5,293.25 | 5,303.55 | 5,292.80 | 5,295.06 | 32,693.8K |
| 10:20 | 5,295.56 | 5,298.04 | 5,284.04 | 5,293.27 | 27,417.8K |
| 10:25 | 5,292.49 | 5,297.10 | 5,290.28 | 5,291.94 | 20,926.3K |
| 10:30 | 5,292.32 | 5,304.68 | 5,289.60 | 5,304.38 | 18,522.8K |
| 10:35 | 5,304.84 | 5,307.97 | 5,299.82 | 5,300.30 | 17,076.8K |
| 10:40 | 5,300.03 | 5,302.41 | 5,295.76 | 5,296.06 | 12,794.2K |
| 10:45 | 5,295.50 | 5,296.31 | 5,290.17 | 5,291.51 | 12,443.0K |
| 10:50 | 5,291.12 | 5,300.65 | 5,287.71 | 5,297.94 | 16,996.1K |
| 10:55 | 5,298.82 | 5,304.88 | 5,298.30 | 5,304.88 | 12,282.9K |
| 11:00 | 5,304.65 | 5,307.30 | 5,300.47 | 5,304.53 | 14,010.6K |
| 11:05 | 5,303.74 | 5,313.43 | 5,303.44 | 5,310.57 | 13,997.2K |
| 11:10 | 5,310.90 | 5,313.56 | 5,309.51 | 5,311.48 | 9,995.2K |
| 11:15 | 5,312.71 | 5,316.84 | 5,311.77 | 5,312.60 | 22,162.9K |
| 11:20 | 5,312.91 | 5,321.51 | 5,312.74 | 5,320.42 | 23,550.4K |
| 11:25 | 5,320.71 | 5,322.42 | 5,316.22 | 5,316.27 | 12,756.2K |
| 11:30 | 5,316.12 | 5,319.82 | 5,315.13 | 5,318.38 | 8,909.6K |
| 11:35 | 5,317.65 | 5,317.80 | 5,310.14 | 5,310.89 | 7,496.3K |
| 11:40 | 5,310.95 | 5,311.91 | 5,304.90 | 5,306.24 | 6,902.7K |
| 11:45 | 5,305.94 | 5,309.01 | 5,305.87 | 5,308.07 | 5,677.9K |
| 11:50 | 5,306.05 | 5,307.47 | 5,305.19 | 5,305.81 | 5,999.5K |
| 11:55 | 5,305.45 | 5,307.66 | 5,304.73 | 5,305.87 | 6,689.5K |
| 12:00 | 5,305.29 | 5,305.29 | 5,305.29 | 5,305.29 | 3.9K |
| 12:05 | 5,305.29 | 5,305.29 | 5,305.29 | 5,305.29 | 0.0K |
| 13:00 | 5,306.43 | 5,314.93 | 5,303.49 | 5,314.93 | 18,738.9K |
| 13:05 | 5,314.56 | 5,326.42 | 5,312.66 | 5,323.91 | 49,985.6K |
| 13:10 | 5,323.20 | 5,326.63 | 5,319.60 | 5,325.21 | 15,162.0K |
| 13:15 | 5,324.32 | 5,325.58 | 5,310.42 | 5,312.09 | 23,825.4K |
| 13:20 | 5,312.46 | 5,313.31 | 5,300.98 | 5,302.65 | 17,385.4K |
| 13:25 | 5,302.26 | 5,303.74 | 5,299.03 | 5,301.21 | 10,071.9K |
| 13:30 | 5,300.67 | 5,307.62 | 5,299.46 | 5,299.46 | 11,314.1K |
| 13:35 | 5,300.08 | 5,301.71 | 5,295.54 | 5,295.54 | 8,895.8K |
| 13:40 | 5,296.68 | 5,296.68 | 5,288.33 | 5,289.24 | 11,823.2K |
| 13:45 | 5,289.69 | 5,292.02 | 5,286.78 | 5,289.25 | 15,584.0K |
| 13:50 | 5,290.24 | 5,292.24 | 5,280.09 | 5,281.07 | 14,204.4K |
| 13:55 | 5,280.58 | 5,280.58 | 5,269.79 | 5,272.45 | 21,403.5K |
| 14:00 | 5,272.95 | 5,281.68 | 5,272.95 | 5,281.60 | 13,434.4K |
| 14:05 | 5,281.41 | 5,287.11 | 5,279.66 | 5,285.50 | 12,847.5K |
| 14:10 | 5,286.10 | 5,287.56 | 5,283.60 | 5,287.20 | 7,864.9K |
| 14:15 | 5,287.04 | 5,296.53 | 5,287.03 | 5,295.45 | 9,815.1K |
| 14:20 | 5,296.60 | 5,302.29 | 5,295.97 | 5,301.32 | 11,606.5K |
| 14:25 | 5,301.35 | 5,305.77 | 5,300.79 | 5,305.12 | 10,413.0K |
| 14:30 | 5,305.52 | 5,309.83 | 5,304.44 | 5,307.12 | 11,221.7K |
| 14:35 | 5,306.76 | 5,309.55 | 5,301.04 | 5,301.66 | 9,964.4K |
| 14:40 | 5,302.15 | 5,306.04 | 5,301.47 | 5,306.04 | 7,678.3K |
| 14:45 | 5,306.50 | 5,310.81 | 5,304.95 | 5,308.87 | 11,478.6K |
| 14:50 | 5,308.96 | 5,313.26 | 5,308.77 | 5,312.39 | 9,803.1K |
| 14:55 | 5,313.24 | 5,314.13 | 5,310.44 | 5,310.44 | 12,977.9K |
| 15:00 | 5,310.60 | 5,314.40 | 5,310.00 | 5,313.69 | 16,578.2K |
| 15:05 | 5,314.05 | 5,316.08 | 5,308.53 | 5,309.82 | 7,390.0K |
| 15:10 | 5,310.27 | 5,311.06 | 5,299.85 | 5,301.13 | 9,763.7K |
| 15:15 | 5,301.89 | 5,310.54 | 5,301.48 | 5,309.93 | 10,403.5K |
| 15:20 | 5,310.23 | 5,313.15 | 5,307.52 | 5,312.29 | 25,445.2K |
| 15:25 | 5,312.71 | 5,313.43 | 5,308.25 | 5,309.82 | 10,819.1K |
| 15:30 | 5,309.18 | 5,309.18 | 5,300.21 | 5,304.16 | 17,660.1K |
| 15:35 | 5,305.03 | 5,305.03 | 5,300.16 | 5,303.16 | 12,360.4K |
| 15:40 | 5,303.27 | 5,304.63 | 5,298.62 | 5,299.57 | 14,976.6K |
| 15:45 | 5,299.65 | 5,300.71 | 5,296.87 | 5,296.87 | 17,087.6K |
| 15:50 | 5,297.87 | 5,298.64 | 5,292.73 | 5,294.25 | 20,272.8K |
| 15:55 | 5,294.12 | 5,299.79 | 5,293.06 | 5,297.96 | 67,258.0K |