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 | 5,356.06 | 5,356.06 | 5,333.06 | 5,349.57 | 164,342.6K |
| 09:35 | 5,350.30 | 5,350.86 | 5,301.50 | 5,304.77 | 65,924.6K |
| 09:40 | 5,304.72 | 5,310.15 | 5,290.07 | 5,292.34 | 41,355.6K |
| 09:45 | 5,294.33 | 5,294.60 | 5,271.43 | 5,274.90 | 41,152.2K |
| 09:50 | 5,274.12 | 5,279.19 | 5,268.24 | 5,270.19 | 37,945.2K |
| 09:55 | 5,268.62 | 5,271.37 | 5,256.22 | 5,269.56 | 42,049.5K |
| 10:00 | 5,269.22 | 5,278.54 | 5,265.83 | 5,270.08 | 32,032.5K |
| 10:05 | 5,270.29 | 5,274.69 | 5,268.37 | 5,269.87 | 20,878.7K |
| 10:10 | 5,270.01 | 5,270.01 | 5,260.39 | 5,264.73 | 27,202.2K |
| 10:15 | 5,264.88 | 5,281.38 | 5,264.84 | 5,278.69 | 21,072.7K |
| 10:20 | 5,278.57 | 5,279.94 | 5,262.67 | 5,271.17 | 20,492.0K |
| 10:25 | 5,270.64 | 5,275.48 | 5,267.67 | 5,272.50 | 14,441.0K |
| 10:30 | 5,271.89 | 5,274.26 | 5,264.76 | 5,264.76 | 12,538.9K |
| 10:35 | 5,265.41 | 5,271.11 | 5,261.21 | 5,270.52 | 11,793.4K |
| 10:40 | 5,269.81 | 5,286.05 | 5,269.23 | 5,281.19 | 14,545.7K |
| 10:45 | 5,280.98 | 5,284.60 | 5,278.86 | 5,280.38 | 8,966.7K |
| 10:50 | 5,281.70 | 5,296.29 | 5,281.61 | 5,294.91 | 13,515.7K |
| 10:55 | 5,293.69 | 5,303.25 | 5,292.87 | 5,302.56 | 19,449.7K |
| 11:00 | 5,302.96 | 5,304.01 | 5,293.01 | 5,293.70 | 12,041.0K |
| 11:05 | 5,293.35 | 5,298.13 | 5,289.96 | 5,297.34 | 8,946.2K |
| 11:10 | 5,297.68 | 5,298.92 | 5,289.74 | 5,291.15 | 9,348.9K |
| 11:15 | 5,292.49 | 5,292.49 | 5,283.29 | 5,283.29 | 9,297.5K |
| 11:20 | 5,282.62 | 5,292.08 | 5,282.62 | 5,292.08 | 8,558.4K |
| 11:25 | 5,290.98 | 5,292.94 | 5,287.43 | 5,291.72 | 7,935.4K |
| 11:30 | 5,292.65 | 5,299.78 | 5,292.65 | 5,299.48 | 9,090.0K |
| 11:35 | 5,298.78 | 5,299.64 | 5,295.79 | 5,297.10 | 4,316.9K |
| 11:40 | 5,297.10 | 5,299.98 | 5,295.72 | 5,295.72 | 5,492.6K |
| 11:45 | 5,295.89 | 5,297.04 | 5,291.66 | 5,293.39 | 4,502.6K |
| 11:50 | 5,293.28 | 5,294.35 | 5,290.82 | 5,292.70 | 3,719.6K |
| 11:55 | 5,291.62 | 5,292.97 | 5,287.85 | 5,288.72 | 5,770.2K |
| 12:00 | 5,288.76 | 5,288.76 | 5,288.76 | 5,288.76 | 4.1K |
| 12:05 | 5,288.76 | 5,288.76 | 5,288.76 | 5,288.76 | 0.0K |
| 13:00 | 5,289.99 | 5,290.15 | 5,283.35 | 5,285.49 | 21,082.7K |
| 13:05 | 5,285.58 | 5,288.03 | 5,282.07 | 5,288.03 | 35,430.8K |
| 13:10 | 5,287.81 | 5,293.27 | 5,286.11 | 5,288.50 | 14,768.6K |
| 13:15 | 5,288.61 | 5,289.08 | 5,280.67 | 5,280.67 | 13,027.1K |
| 13:20 | 5,281.48 | 5,281.69 | 5,263.36 | 5,263.79 | 30,588.8K |
| 13:25 | 5,264.83 | 5,271.59 | 5,260.93 | 5,260.94 | 13,073.8K |
| 13:30 | 5,261.60 | 5,265.23 | 5,257.16 | 5,264.95 | 14,911.5K |
| 13:35 | 5,264.63 | 5,268.29 | 5,262.75 | 5,263.41 | 13,043.0K |
| 13:40 | 5,263.34 | 5,268.97 | 5,262.58 | 5,266.53 | 8,433.0K |
| 13:45 | 5,266.77 | 5,268.47 | 5,261.54 | 5,262.34 | 10,742.0K |
| 13:50 | 5,262.61 | 5,269.46 | 5,261.57 | 5,267.82 | 12,637.8K |
| 13:55 | 5,266.70 | 5,268.25 | 5,264.43 | 5,265.75 | 7,977.4K |
| 14:00 | 5,265.58 | 5,274.29 | 5,265.58 | 5,273.20 | 13,782.7K |
| 14:05 | 5,272.71 | 5,280.45 | 5,272.71 | 5,280.10 | 7,730.6K |
| 14:10 | 5,280.31 | 5,282.76 | 5,280.12 | 5,281.68 | 8,550.6K |
| 14:15 | 5,281.35 | 5,286.71 | 5,279.09 | 5,286.03 | 14,447.6K |
| 14:20 | 5,286.02 | 5,291.06 | 5,283.33 | 5,286.27 | 20,898.3K |
| 14:25 | 5,287.28 | 5,290.73 | 5,286.57 | 5,287.14 | 9,800.6K |
| 14:30 | 5,287.84 | 5,293.71 | 5,284.82 | 5,284.82 | 11,511.0K |
| 14:35 | 5,283.55 | 5,285.82 | 5,278.97 | 5,279.28 | 8,391.9K |
| 14:40 | 5,280.18 | 5,285.29 | 5,278.83 | 5,283.16 | 13,614.0K |
| 14:45 | 5,282.49 | 5,282.78 | 5,278.63 | 5,279.91 | 12,901.5K |
| 14:50 | 5,279.80 | 5,281.83 | 5,277.88 | 5,280.86 | 21,793.8K |
| 14:55 | 5,280.90 | 5,283.34 | 5,279.21 | 5,281.41 | 17,363.5K |
| 15:00 | 5,280.64 | 5,281.67 | 5,266.64 | 5,266.80 | 12,741.3K |
| 15:05 | 5,266.64 | 5,268.69 | 5,260.61 | 5,268.69 | 12,672.2K |
| 15:10 | 5,267.99 | 5,270.21 | 5,266.42 | 5,270.21 | 15,377.6K |
| 15:15 | 5,270.27 | 5,272.62 | 5,267.93 | 5,272.05 | 11,407.1K |
| 15:20 | 5,271.50 | 5,272.61 | 5,267.42 | 5,269.68 | 8,433.3K |
| 15:25 | 5,269.26 | 5,271.85 | 5,266.68 | 5,268.51 | 10,939.6K |
| 15:30 | 5,267.62 | 5,270.29 | 5,265.40 | 5,267.29 | 11,563.7K |
| 15:35 | 5,266.81 | 5,268.68 | 5,263.93 | 5,264.89 | 14,456.0K |
| 15:40 | 5,265.07 | 5,266.45 | 5,261.93 | 5,263.58 | 18,508.6K |
| 15:45 | 5,263.50 | 5,273.14 | 5,263.50 | 5,270.39 | 33,657.9K |
| 15:50 | 5,270.86 | 5,271.33 | 5,267.58 | 5,267.58 | 18,041.8K |
| 15:55 | 5,268.55 | 5,269.24 | 5,263.30 | 5,269.11 | 72,022.2K |