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 | 5,339.73 | 5,356.24 | 5,337.90 | 5,356.24 | 100,951.7K |
| 09:35 | 5,355.29 | 5,364.68 | 5,349.37 | 5,351.45 | 53,775.3K |
| 09:40 | 5,350.37 | 5,351.38 | 5,341.83 | 5,350.97 | 30,987.0K |
| 09:45 | 5,350.54 | 5,377.24 | 5,350.44 | 5,377.24 | 53,541.4K |
| 09:50 | 5,377.68 | 5,378.01 | 5,362.85 | 5,363.31 | 61,596.9K |
| 09:55 | 5,363.37 | 5,371.64 | 5,362.84 | 5,364.56 | 26,321.9K |
| 10:00 | 5,364.91 | 5,368.39 | 5,357.86 | 5,363.19 | 33,886.9K |
| 10:05 | 5,364.91 | 5,364.91 | 5,347.78 | 5,355.21 | 20,153.8K |
| 10:10 | 5,356.23 | 5,356.23 | 5,344.44 | 5,344.44 | 17,178.4K |
| 10:15 | 5,344.87 | 5,347.15 | 5,340.84 | 5,341.07 | 25,142.6K |
| 10:20 | 5,341.28 | 5,342.03 | 5,329.07 | 5,330.23 | 14,551.2K |
| 10:25 | 5,329.85 | 5,332.47 | 5,323.50 | 5,324.53 | 41,488.5K |
| 10:30 | 5,325.02 | 5,342.85 | 5,324.69 | 5,342.34 | 13,917.4K |
| 10:35 | 5,341.71 | 5,343.18 | 5,335.53 | 5,337.17 | 14,567.4K |
| 10:40 | 5,336.92 | 5,337.85 | 5,324.12 | 5,332.50 | 17,890.0K |
| 10:45 | 5,332.59 | 5,339.00 | 5,331.23 | 5,333.11 | 11,362.1K |
| 10:50 | 5,333.02 | 5,343.55 | 5,333.02 | 5,342.35 | 7,581.6K |
| 10:55 | 5,342.23 | 5,347.92 | 5,341.59 | 5,346.82 | 10,674.3K |
| 11:00 | 5,347.18 | 5,347.18 | 5,335.39 | 5,341.11 | 16,096.9K |
| 11:05 | 5,342.18 | 5,343.46 | 5,331.23 | 5,338.67 | 10,647.3K |
| 11:10 | 5,338.82 | 5,345.04 | 5,338.82 | 5,341.67 | 10,049.0K |
| 11:15 | 5,341.26 | 5,348.14 | 5,340.19 | 5,346.66 | 10,049.8K |
| 11:20 | 5,346.17 | 5,350.30 | 5,345.48 | 5,347.34 | 7,277.3K |
| 11:25 | 5,347.95 | 5,353.90 | 5,346.89 | 5,352.03 | 11,757.0K |
| 11:30 | 5,352.73 | 5,352.73 | 5,341.02 | 5,341.16 | 12,131.7K |
| 11:35 | 5,340.89 | 5,341.47 | 5,334.87 | 5,338.71 | 14,099.6K |
| 11:40 | 5,338.64 | 5,342.35 | 5,337.08 | 5,341.34 | 7,736.5K |
| 11:45 | 5,341.08 | 5,342.32 | 5,335.83 | 5,337.49 | 6,746.1K |
| 11:50 | 5,337.35 | 5,340.93 | 5,337.03 | 5,340.56 | 5,456.1K |
| 11:55 | 5,340.69 | 5,343.14 | 5,339.42 | 5,340.48 | 7,919.3K |
| 12:00 | 5,340.91 | 5,340.91 | 5,340.91 | 5,340.91 | 15.7K |
| 12:05 | 5,340.91 | 5,340.91 | 5,340.91 | 5,340.91 | 0.0K |
| 13:00 | 5,340.14 | 5,342.54 | 5,333.68 | 5,335.23 | 19,393.1K |
| 13:05 | 5,334.48 | 5,344.20 | 5,328.18 | 5,343.25 | 14,051.7K |
| 13:10 | 5,342.90 | 5,345.05 | 5,336.63 | 5,342.31 | 9,168.5K |
| 13:15 | 5,343.13 | 5,346.29 | 5,342.77 | 5,345.59 | 10,885.0K |
| 13:20 | 5,345.57 | 5,351.15 | 5,341.41 | 5,350.00 | 39,244.8K |
| 13:25 | 5,350.95 | 5,353.68 | 5,345.90 | 5,350.61 | 19,010.1K |
| 13:30 | 5,351.73 | 5,352.43 | 5,338.16 | 5,344.41 | 27,604.0K |
| 13:35 | 5,341.35 | 5,349.00 | 5,339.59 | 5,348.24 | 11,480.1K |
| 13:40 | 5,344.48 | 5,346.52 | 5,340.11 | 5,341.08 | 9,978.9K |
| 13:45 | 5,341.07 | 5,344.69 | 5,340.05 | 5,343.60 | 9,359.5K |
| 13:50 | 5,344.13 | 5,350.31 | 5,342.81 | 5,349.04 | 9,604.5K |
| 13:55 | 5,348.13 | 5,355.07 | 5,347.98 | 5,355.07 | 18,909.0K |
| 14:00 | 5,355.55 | 5,362.45 | 5,354.56 | 5,359.50 | 17,467.5K |
| 14:05 | 5,358.00 | 5,364.32 | 5,354.16 | 5,363.09 | 11,019.1K |
| 14:10 | 5,362.57 | 5,364.21 | 5,360.22 | 5,362.22 | 12,559.8K |
| 14:15 | 5,361.91 | 5,366.47 | 5,361.12 | 5,365.91 | 14,338.0K |
| 14:20 | 5,366.16 | 5,381.57 | 5,365.08 | 5,376.58 | 21,637.5K |
| 14:25 | 5,376.50 | 5,379.80 | 5,373.57 | 5,374.82 | 13,868.0K |
| 14:30 | 5,375.38 | 5,375.38 | 5,365.23 | 5,366.18 | 14,844.3K |
| 14:35 | 5,366.76 | 5,376.52 | 5,364.99 | 5,375.16 | 13,740.4K |
| 14:40 | 5,376.00 | 5,378.25 | 5,371.08 | 5,372.11 | 20,057.4K |
| 14:45 | 5,372.06 | 5,376.52 | 5,369.88 | 5,374.13 | 13,451.4K |
| 14:50 | 5,374.03 | 5,383.08 | 5,373.15 | 5,378.97 | 24,165.4K |
| 14:55 | 5,379.85 | 5,385.88 | 5,378.35 | 5,385.65 | 32,504.8K |
| 15:00 | 5,384.89 | 5,392.70 | 5,384.89 | 5,392.70 | 20,125.8K |
| 15:05 | 5,391.98 | 5,392.53 | 5,380.80 | 5,380.86 | 13,555.9K |
| 15:10 | 5,381.67 | 5,392.32 | 5,381.47 | 5,389.57 | 15,526.7K |
| 15:15 | 5,389.46 | 5,390.80 | 5,381.93 | 5,383.00 | 13,646.6K |
| 15:20 | 5,384.69 | 5,384.86 | 5,381.09 | 5,383.84 | 19,817.0K |
| 15:25 | 5,383.26 | 5,386.48 | 5,381.58 | 5,385.26 | 16,013.9K |
| 15:30 | 5,385.33 | 5,385.47 | 5,373.87 | 5,376.06 | 17,912.3K |
| 15:35 | 5,376.10 | 5,377.89 | 5,366.10 | 5,368.60 | 19,394.0K |
| 15:40 | 5,368.70 | 5,369.43 | 5,364.29 | 5,366.16 | 16,339.9K |
| 15:45 | 5,364.57 | 5,366.46 | 5,362.26 | 5,364.12 | 23,418.2K |
| 15:50 | 5,363.43 | 5,364.46 | 5,353.70 | 5,356.11 | 25,486.0K |
| 15:55 | 5,354.65 | 5,359.02 | 5,349.38 | 5,359.02 | 104,826.6K |