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 | 5,366.23 | 5,366.23 | 5,329.48 | 5,342.74 | 202,855.3K |
| 09:35 | 5,342.51 | 5,344.99 | 5,323.86 | 5,335.54 | 62,707.5K |
| 09:40 | 5,335.39 | 5,354.71 | 5,333.30 | 5,341.84 | 73,631.2K |
| 09:45 | 5,339.80 | 5,356.24 | 5,337.53 | 5,345.24 | 41,069.1K |
| 09:50 | 5,342.65 | 5,357.95 | 5,342.40 | 5,352.41 | 32,261.5K |
| 09:55 | 5,348.34 | 5,357.22 | 5,343.47 | 5,343.47 | 32,006.2K |
| 10:00 | 5,341.55 | 5,366.36 | 5,340.92 | 5,365.16 | 32,431.5K |
| 10:05 | 5,361.20 | 5,369.10 | 5,360.55 | 5,360.79 | 22,329.7K |
| 10:10 | 5,358.27 | 5,380.99 | 5,357.66 | 5,378.71 | 29,608.5K |
| 10:15 | 5,374.09 | 5,383.42 | 5,370.80 | 5,381.85 | 27,821.9K |
| 10:20 | 5,378.87 | 5,381.69 | 5,361.78 | 5,362.11 | 39,482.7K |
| 10:25 | 5,359.54 | 5,368.37 | 5,359.27 | 5,365.43 | 38,968.1K |
| 10:30 | 5,362.52 | 5,368.11 | 5,356.93 | 5,358.08 | 50,463.3K |
| 10:35 | 5,355.79 | 5,357.06 | 5,348.68 | 5,356.10 | 36,693.8K |
| 10:40 | 5,353.74 | 5,364.77 | 5,353.74 | 5,358.72 | 22,259.7K |
| 10:45 | 5,355.80 | 5,371.14 | 5,355.80 | 5,370.48 | 22,741.9K |
| 10:50 | 5,368.30 | 5,373.33 | 5,366.89 | 5,373.04 | 32,620.0K |
| 10:55 | 5,369.51 | 5,379.82 | 5,367.35 | 5,377.47 | 100,782.8K |
| 11:00 | 5,375.20 | 5,393.97 | 5,374.86 | 5,390.11 | 160,953.3K |
| 11:05 | 5,388.19 | 5,391.41 | 5,381.61 | 5,389.44 | 74,198.4K |
| 11:10 | 5,387.94 | 5,390.60 | 5,367.07 | 5,367.84 | 55,875.3K |
| 11:15 | 5,364.39 | 5,371.62 | 5,364.39 | 5,370.78 | 31,835.2K |
| 11:20 | 5,367.92 | 5,371.81 | 5,358.00 | 5,358.50 | 34,313.1K |
| 11:25 | 5,356.36 | 5,365.80 | 5,356.21 | 5,360.87 | 22,932.9K |
| 11:30 | 5,359.37 | 5,363.60 | 5,355.36 | 5,357.52 | 16,807.7K |
| 11:35 | 5,355.04 | 5,359.94 | 5,351.42 | 5,353.19 | 16,829.4K |
| 11:40 | 5,350.48 | 5,353.69 | 5,349.15 | 5,352.15 | 14,954.8K |
| 11:45 | 5,349.84 | 5,361.32 | 5,349.50 | 5,361.32 | 16,382.6K |
| 11:50 | 5,357.39 | 5,360.29 | 5,356.59 | 5,358.40 | 15,217.8K |
| 11:55 | 5,356.09 | 5,358.38 | 5,355.25 | 5,357.68 | 10,264.5K |
| 12:00 | 5,352.59 | 5,352.59 | 5,352.59 | 5,352.59 | 793.2K |
| 12:05 | 5,352.59 | 5,352.59 | 5,352.59 | 5,352.59 | 0.0K |
| 13:00 | 5,355.46 | 5,362.12 | 5,353.84 | 5,355.85 | 56,364.2K |
| 13:05 | 5,353.56 | 5,355.37 | 5,344.29 | 5,346.93 | 24,942.5K |
| 13:10 | 5,342.93 | 5,345.70 | 5,339.96 | 5,343.75 | 51,254.6K |
| 13:15 | 5,341.81 | 5,346.36 | 5,337.51 | 5,337.76 | 23,699.9K |
| 13:20 | 5,335.52 | 5,342.28 | 5,331.77 | 5,332.33 | 28,473.3K |
| 13:25 | 5,329.30 | 5,340.72 | 5,328.16 | 5,339.21 | 15,755.0K |
| 13:30 | 5,336.76 | 5,347.62 | 5,336.76 | 5,346.84 | 15,204.4K |
| 13:35 | 5,342.88 | 5,346.94 | 5,341.83 | 5,343.48 | 19,120.7K |
| 13:40 | 5,341.07 | 5,342.73 | 5,330.53 | 5,335.33 | 40,481.8K |
| 13:45 | 5,334.70 | 5,337.42 | 5,332.06 | 5,336.81 | 12,295.6K |
| 13:50 | 5,334.13 | 5,340.20 | 5,333.07 | 5,333.29 | 10,021.4K |
| 13:55 | 5,330.67 | 5,337.18 | 5,328.25 | 5,337.18 | 13,840.5K |
| 14:00 | 5,333.52 | 5,338.61 | 5,330.41 | 5,336.29 | 12,968.1K |
| 14:05 | 5,333.52 | 5,339.70 | 5,332.69 | 5,339.70 | 16,716.2K |
| 14:10 | 5,338.45 | 5,343.58 | 5,337.06 | 5,341.76 | 17,745.5K |
| 14:15 | 5,339.59 | 5,340.96 | 5,336.51 | 5,337.19 | 18,047.8K |
| 14:20 | 5,335.75 | 5,343.41 | 5,335.72 | 5,340.43 | 11,270.6K |
| 14:25 | 5,339.42 | 5,341.17 | 5,337.56 | 5,341.17 | 8,139.6K |
| 14:30 | 5,338.55 | 5,347.78 | 5,336.95 | 5,337.77 | 14,991.7K |
| 14:35 | 5,335.93 | 5,342.23 | 5,335.93 | 5,339.96 | 10,240.2K |
| 14:40 | 5,337.31 | 5,340.29 | 5,337.04 | 5,338.10 | 9,694.9K |
| 14:45 | 5,336.05 | 5,340.68 | 5,336.05 | 5,338.27 | 8,766.7K |
| 14:50 | 5,338.13 | 5,344.27 | 5,336.05 | 5,343.31 | 12,391.3K |
| 14:55 | 5,340.79 | 5,355.98 | 5,340.79 | 5,353.39 | 26,884.3K |
| 15:00 | 5,351.18 | 5,358.00 | 5,348.84 | 5,349.01 | 27,319.4K |
| 15:05 | 5,347.35 | 5,350.54 | 5,341.12 | 5,341.86 | 13,672.3K |
| 15:10 | 5,339.49 | 5,349.19 | 5,339.49 | 5,348.39 | 12,631.4K |
| 15:15 | 5,344.23 | 5,350.46 | 5,343.74 | 5,346.65 | 13,344.9K |
| 15:20 | 5,343.65 | 5,353.88 | 5,343.44 | 5,349.11 | 20,713.9K |
| 15:25 | 5,345.02 | 5,349.09 | 5,345.02 | 5,347.46 | 11,591.0K |
| 15:30 | 5,346.99 | 5,347.08 | 5,335.23 | 5,338.00 | 18,731.9K |
| 15:35 | 5,336.76 | 5,342.02 | 5,335.97 | 5,336.75 | 16,658.4K |
| 15:40 | 5,334.20 | 5,340.10 | 5,333.94 | 5,335.76 | 33,773.1K |
| 15:45 | 5,335.06 | 5,337.73 | 5,334.00 | 5,334.32 | 19,320.3K |
| 15:50 | 5,334.31 | 5,336.70 | 5,330.66 | 5,332.97 | 23,711.9K |
| 15:55 | 5,330.47 | 5,341.43 | 5,330.47 | 5,341.43 | 95,976.1K |