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 | 5,327.45 | 5,351.24 | 5,322.69 | 5,350.86 | 98,514.6K |
| 09:35 | 5,351.29 | 5,351.29 | 5,321.23 | 5,324.64 | 52,878.9K |
| 09:40 | 5,324.29 | 5,327.65 | 5,310.34 | 5,313.00 | 33,354.1K |
| 09:45 | 5,312.64 | 5,329.26 | 5,306.80 | 5,329.26 | 24,868.7K |
| 09:50 | 5,328.71 | 5,348.68 | 5,323.74 | 5,344.10 | 33,768.3K |
| 09:55 | 5,344.83 | 5,363.84 | 5,343.82 | 5,351.49 | 43,469.9K |
| 10:00 | 5,351.47 | 5,373.44 | 5,349.04 | 5,361.34 | 40,787.9K |
| 10:05 | 5,359.74 | 5,367.56 | 5,350.51 | 5,360.20 | 19,929.9K |
| 10:10 | 5,360.60 | 5,366.80 | 5,358.56 | 5,360.14 | 20,472.7K |
| 10:15 | 5,358.69 | 5,361.90 | 5,348.25 | 5,349.46 | 19,519.5K |
| 10:20 | 5,348.96 | 5,366.44 | 5,348.24 | 5,358.47 | 40,733.1K |
| 10:25 | 5,358.33 | 5,366.01 | 5,356.91 | 5,362.72 | 30,569.8K |
| 10:30 | 5,362.34 | 5,375.43 | 5,360.17 | 5,375.31 | 18,287.3K |
| 10:35 | 5,375.01 | 5,380.76 | 5,374.81 | 5,378.53 | 21,393.9K |
| 10:40 | 5,377.37 | 5,377.37 | 5,363.61 | 5,363.74 | 11,768.6K |
| 10:45 | 5,363.86 | 5,366.30 | 5,356.99 | 5,365.35 | 14,362.6K |
| 10:50 | 5,365.16 | 5,378.86 | 5,364.19 | 5,378.86 | 15,855.3K |
| 10:55 | 5,378.67 | 5,381.72 | 5,368.30 | 5,368.86 | 20,958.7K |
| 11:00 | 5,368.98 | 5,372.09 | 5,362.09 | 5,372.09 | 18,685.2K |
| 11:05 | 5,373.06 | 5,376.72 | 5,368.68 | 5,369.90 | 13,389.1K |
| 11:10 | 5,369.86 | 5,374.21 | 5,367.59 | 5,367.87 | 36,172.4K |
| 11:15 | 5,367.87 | 5,375.34 | 5,367.76 | 5,373.55 | 20,907.6K |
| 11:20 | 5,373.58 | 5,373.58 | 5,364.22 | 5,364.88 | 34,544.8K |
| 11:25 | 5,365.44 | 5,365.57 | 5,360.32 | 5,364.97 | 20,872.8K |
| 11:30 | 5,364.97 | 5,365.05 | 5,357.30 | 5,359.36 | 11,998.0K |
| 11:35 | 5,359.05 | 5,361.59 | 5,356.92 | 5,357.88 | 7,254.0K |
| 11:40 | 5,357.89 | 5,362.05 | 5,357.69 | 5,360.87 | 26,455.8K |
| 11:45 | 5,360.54 | 5,361.60 | 5,352.78 | 5,354.46 | 11,173.6K |
| 11:50 | 5,354.09 | 5,361.45 | 5,350.79 | 5,361.19 | 9,375.4K |
| 11:55 | 5,360.67 | 5,361.22 | 5,357.42 | 5,358.91 | 5,697.2K |
| 12:00 | 5,358.88 | 5,358.88 | 5,358.88 | 5,358.88 | 3.1K |
| 12:05 | 5,358.88 | 5,358.88 | 5,358.88 | 5,358.88 | 0.0K |
| 13:00 | 5,359.31 | 5,361.20 | 5,346.52 | 5,349.38 | 18,619.2K |
| 13:05 | 5,348.69 | 5,354.95 | 5,345.24 | 5,351.39 | 50,368.3K |
| 13:10 | 5,351.22 | 5,359.05 | 5,351.22 | 5,352.40 | 17,796.6K |
| 13:15 | 5,352.64 | 5,352.64 | 5,340.34 | 5,343.82 | 22,379.2K |
| 13:20 | 5,345.44 | 5,357.51 | 5,342.95 | 5,355.77 | 15,609.2K |
| 13:25 | 5,356.31 | 5,356.31 | 5,345.03 | 5,351.22 | 16,858.5K |
| 13:30 | 5,351.68 | 5,351.68 | 5,345.49 | 5,345.49 | 8,754.1K |
| 13:35 | 5,345.65 | 5,347.36 | 5,335.49 | 5,335.49 | 34,412.8K |
| 13:40 | 5,336.06 | 5,337.06 | 5,327.65 | 5,332.12 | 18,778.8K |
| 13:45 | 5,333.29 | 5,336.17 | 5,332.51 | 5,334.48 | 13,148.5K |
| 13:50 | 5,334.28 | 5,336.96 | 5,333.13 | 5,334.13 | 10,673.9K |
| 13:55 | 5,334.04 | 5,336.47 | 5,327.38 | 5,329.36 | 12,867.8K |
| 14:00 | 5,329.43 | 5,330.71 | 5,321.53 | 5,329.26 | 24,369.0K |
| 14:05 | 5,328.79 | 5,330.42 | 5,318.63 | 5,322.71 | 13,198.4K |
| 14:10 | 5,323.25 | 5,333.61 | 5,322.59 | 5,333.37 | 11,709.0K |
| 14:15 | 5,333.37 | 5,339.45 | 5,333.37 | 5,338.67 | 16,231.2K |
| 14:20 | 5,339.06 | 5,339.06 | 5,334.70 | 5,335.61 | 15,703.0K |
| 14:25 | 5,336.01 | 5,336.49 | 5,329.82 | 5,331.00 | 8,886.7K |
| 14:30 | 5,331.06 | 5,338.01 | 5,331.06 | 5,334.08 | 8,824.3K |
| 14:35 | 5,334.26 | 5,337.95 | 5,332.42 | 5,332.42 | 8,114.2K |
| 14:40 | 5,331.66 | 5,336.60 | 5,328.96 | 5,335.60 | 8,523.4K |
| 14:45 | 5,335.24 | 5,337.11 | 5,334.21 | 5,335.21 | 7,147.6K |
| 14:50 | 5,335.08 | 5,335.76 | 5,331.95 | 5,334.09 | 8,998.0K |
| 14:55 | 5,333.69 | 5,338.53 | 5,333.33 | 5,338.05 | 10,246.8K |
| 15:00 | 5,338.28 | 5,348.53 | 5,337.93 | 5,344.43 | 18,417.0K |
| 15:05 | 5,344.61 | 5,345.44 | 5,336.74 | 5,337.40 | 11,082.5K |
| 15:10 | 5,337.48 | 5,345.14 | 5,336.45 | 5,343.50 | 8,225.8K |
| 15:15 | 5,343.82 | 5,345.47 | 5,340.61 | 5,342.74 | 7,112.4K |
| 15:20 | 5,342.66 | 5,345.07 | 5,340.89 | 5,340.89 | 6,415.4K |
| 15:25 | 5,342.44 | 5,343.01 | 5,336.36 | 5,340.17 | 8,134.6K |
| 15:30 | 5,340.41 | 5,343.03 | 5,334.53 | 5,335.90 | 8,637.4K |
| 15:35 | 5,335.34 | 5,341.06 | 5,334.52 | 5,340.33 | 10,730.6K |
| 15:40 | 5,340.63 | 5,340.63 | 5,336.97 | 5,338.81 | 10,565.6K |
| 15:45 | 5,338.49 | 5,342.45 | 5,337.98 | 5,340.90 | 16,800.6K |
| 15:50 | 5,340.79 | 5,341.12 | 5,336.91 | 5,337.84 | 15,573.7K |
| 15:55 | 5,337.25 | 5,345.16 | 5,334.44 | 5,345.16 | 97,564.0K |