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 | 5,354.17 | 5,360.45 | 5,343.70 | 5,346.00 | 95,145.2K |
| 09:35 | 5,346.09 | 5,373.25 | 5,340.80 | 5,364.13 | 63,435.8K |
| 09:40 | 5,364.18 | 5,380.49 | 5,355.80 | 5,355.80 | 57,337.4K |
| 09:45 | 5,355.29 | 5,367.01 | 5,355.03 | 5,357.36 | 40,989.4K |
| 09:50 | 5,358.35 | 5,376.75 | 5,358.35 | 5,370.76 | 41,476.6K |
| 09:55 | 5,371.26 | 5,371.26 | 5,353.73 | 5,354.79 | 60,873.4K |
| 10:00 | 5,354.12 | 5,354.12 | 5,333.69 | 5,338.49 | 32,838.5K |
| 10:05 | 5,338.00 | 5,341.95 | 5,333.29 | 5,336.17 | 19,068.7K |
| 10:10 | 5,334.82 | 5,347.84 | 5,333.40 | 5,344.29 | 19,650.3K |
| 10:15 | 5,344.83 | 5,351.36 | 5,341.78 | 5,342.44 | 24,278.4K |
| 10:20 | 5,342.57 | 5,353.96 | 5,342.57 | 5,348.66 | 29,493.7K |
| 10:25 | 5,348.60 | 5,353.02 | 5,346.36 | 5,346.41 | 27,865.5K |
| 10:30 | 5,346.39 | 5,348.35 | 5,338.76 | 5,344.04 | 18,293.2K |
| 10:35 | 5,344.27 | 5,349.32 | 5,343.04 | 5,347.45 | 18,440.2K |
| 10:40 | 5,346.56 | 5,359.01 | 5,343.57 | 5,357.46 | 17,229.4K |
| 10:45 | 5,357.33 | 5,358.97 | 5,347.26 | 5,349.79 | 13,915.2K |
| 10:50 | 5,349.86 | 5,360.47 | 5,348.00 | 5,359.76 | 10,930.8K |
| 10:55 | 5,359.46 | 5,363.38 | 5,354.45 | 5,354.45 | 10,272.9K |
| 11:00 | 5,354.29 | 5,355.49 | 5,343.89 | 5,345.12 | 28,992.2K |
| 11:05 | 5,345.03 | 5,346.87 | 5,334.11 | 5,334.45 | 12,689.3K |
| 11:10 | 5,334.51 | 5,337.40 | 5,330.25 | 5,336.23 | 18,276.0K |
| 11:15 | 5,336.56 | 5,343.74 | 5,335.37 | 5,338.11 | 16,035.0K |
| 11:20 | 5,338.11 | 5,346.72 | 5,338.11 | 5,344.70 | 9,853.6K |
| 11:25 | 5,344.16 | 5,347.98 | 5,341.60 | 5,342.43 | 7,491.3K |
| 11:30 | 5,341.82 | 5,341.96 | 5,335.96 | 5,337.32 | 7,012.7K |
| 11:35 | 5,337.66 | 5,344.29 | 5,336.82 | 5,342.45 | 7,228.3K |
| 11:40 | 5,342.48 | 5,343.18 | 5,339.32 | 5,341.36 | 6,716.1K |
| 11:45 | 5,341.40 | 5,347.37 | 5,340.79 | 5,347.37 | 6,798.5K |
| 11:50 | 5,347.42 | 5,350.72 | 5,346.45 | 5,347.48 | 9,645.3K |
| 11:55 | 5,347.48 | 5,349.43 | 5,345.36 | 5,347.63 | 9,037.2K |
| 12:00 | 5,347.96 | 5,347.96 | 5,347.96 | 5,347.96 | 65.0K |
| 12:05 | 5,347.96 | 5,347.96 | 5,347.96 | 5,347.96 | 0.0K |
| 13:00 | 5,347.08 | 5,350.64 | 5,341.52 | 5,342.74 | 29,979.5K |
| 13:05 | 5,342.46 | 5,352.58 | 5,341.01 | 5,352.57 | 21,991.6K |
| 13:10 | 5,352.59 | 5,360.16 | 5,352.07 | 5,352.17 | 18,797.3K |
| 13:15 | 5,352.72 | 5,358.51 | 5,351.13 | 5,358.24 | 14,680.8K |
| 13:20 | 5,358.51 | 5,366.16 | 5,357.27 | 5,364.94 | 21,141.0K |
| 13:25 | 5,364.22 | 5,366.53 | 5,359.09 | 5,359.09 | 12,024.3K |
| 13:30 | 5,359.37 | 5,359.37 | 5,345.03 | 5,345.03 | 15,261.5K |
| 13:35 | 5,345.71 | 5,350.29 | 5,345.27 | 5,345.33 | 13,276.7K |
| 13:40 | 5,345.54 | 5,345.54 | 5,339.69 | 5,341.00 | 10,868.4K |
| 13:45 | 5,341.74 | 5,343.22 | 5,337.81 | 5,339.88 | 11,554.9K |
| 13:50 | 5,338.21 | 5,346.39 | 5,336.31 | 5,346.39 | 13,239.5K |
| 13:55 | 5,344.73 | 5,345.03 | 5,336.36 | 5,337.96 | 9,937.1K |
| 14:00 | 5,336.83 | 5,350.11 | 5,335.49 | 5,347.10 | 12,330.0K |
| 14:05 | 5,347.96 | 5,351.38 | 5,343.97 | 5,347.81 | 15,880.3K |
| 14:10 | 5,347.75 | 5,348.11 | 5,341.59 | 5,342.33 | 11,160.4K |
| 14:15 | 5,341.61 | 5,348.16 | 5,340.32 | 5,347.10 | 10,405.1K |
| 14:20 | 5,347.94 | 5,348.53 | 5,344.38 | 5,344.50 | 10,717.1K |
| 14:25 | 5,343.86 | 5,345.25 | 5,341.82 | 5,344.00 | 9,633.6K |
| 14:30 | 5,343.66 | 5,348.57 | 5,341.62 | 5,347.58 | 13,488.1K |
| 14:35 | 5,347.55 | 5,350.00 | 5,344.90 | 5,344.90 | 9,804.3K |
| 14:40 | 5,344.95 | 5,347.98 | 5,341.01 | 5,342.36 | 14,148.2K |
| 14:45 | 5,343.01 | 5,344.36 | 5,340.73 | 5,343.58 | 8,412.7K |
| 14:50 | 5,343.87 | 5,347.61 | 5,341.35 | 5,345.85 | 10,209.2K |
| 14:55 | 5,346.00 | 5,346.24 | 5,340.28 | 5,341.97 | 11,857.7K |
| 15:00 | 5,342.16 | 5,345.82 | 5,338.78 | 5,339.13 | 14,784.8K |
| 15:05 | 5,338.37 | 5,338.42 | 5,330.81 | 5,335.46 | 17,040.5K |
| 15:10 | 5,335.26 | 5,337.68 | 5,333.30 | 5,333.82 | 10,214.3K |
| 15:15 | 5,333.92 | 5,334.77 | 5,331.05 | 5,331.36 | 13,821.3K |
| 15:20 | 5,331.02 | 5,332.81 | 5,329.61 | 5,331.47 | 11,752.5K |
| 15:25 | 5,330.46 | 5,333.33 | 5,326.77 | 5,331.59 | 15,381.3K |
| 15:30 | 5,329.39 | 5,330.25 | 5,321.28 | 5,322.05 | 29,894.7K |
| 15:35 | 5,322.17 | 5,322.94 | 5,319.49 | 5,320.69 | 25,189.1K |
| 15:40 | 5,317.92 | 5,319.39 | 5,305.31 | 5,305.80 | 26,917.8K |
| 15:45 | 5,306.11 | 5,308.59 | 5,303.29 | 5,306.17 | 21,757.5K |
| 15:50 | 5,304.38 | 5,304.38 | 5,298.61 | 5,298.61 | 21,132.7K |
| 15:55 | 5,299.26 | 5,303.18 | 5,297.98 | 5,302.82 | 125,056.0K |