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 | 5,278.77 | 5,278.84 | 5,262.95 | 5,264.81 | 79,214.3K |
| 09:35 | 5,265.70 | 5,266.57 | 5,243.52 | 5,252.45 | 49,049.6K |
| 09:40 | 5,251.87 | 5,251.87 | 5,234.72 | 5,238.64 | 38,253.9K |
| 09:45 | 5,239.95 | 5,241.14 | 5,225.72 | 5,236.93 | 47,116.2K |
| 09:50 | 5,237.41 | 5,237.41 | 5,216.13 | 5,227.32 | 32,223.0K |
| 09:55 | 5,226.88 | 5,233.11 | 5,225.73 | 5,227.11 | 19,510.1K |
| 10:00 | 5,228.04 | 5,236.23 | 5,224.04 | 5,234.69 | 22,945.3K |
| 10:05 | 5,234.25 | 5,238.95 | 5,224.29 | 5,225.50 | 20,421.2K |
| 10:10 | 5,224.97 | 5,227.75 | 5,219.09 | 5,221.18 | 24,650.4K |
| 10:15 | 5,221.20 | 5,221.74 | 5,210.98 | 5,211.61 | 32,123.0K |
| 10:20 | 5,211.46 | 5,211.61 | 5,202.77 | 5,208.72 | 26,603.8K |
| 10:25 | 5,209.31 | 5,222.32 | 5,209.31 | 5,221.41 | 26,500.1K |
| 10:30 | 5,221.24 | 5,227.40 | 5,220.31 | 5,223.37 | 29,068.4K |
| 10:35 | 5,222.58 | 5,223.05 | 5,208.50 | 5,208.50 | 25,458.2K |
| 10:40 | 5,209.25 | 5,210.56 | 5,202.41 | 5,202.41 | 17,185.2K |
| 10:45 | 5,202.74 | 5,208.87 | 5,201.56 | 5,205.79 | 24,964.6K |
| 10:50 | 5,205.78 | 5,206.19 | 5,197.48 | 5,199.59 | 16,786.5K |
| 10:55 | 5,199.81 | 5,199.81 | 5,192.12 | 5,194.72 | 17,671.2K |
| 11:00 | 5,194.05 | 5,207.82 | 5,193.63 | 5,207.25 | 15,466.1K |
| 11:05 | 5,207.53 | 5,215.58 | 5,205.15 | 5,207.31 | 18,351.9K |
| 11:10 | 5,207.45 | 5,214.68 | 5,205.75 | 5,213.65 | 15,150.4K |
| 11:15 | 5,214.29 | 5,214.29 | 5,201.62 | 5,207.39 | 23,521.9K |
| 11:20 | 5,206.87 | 5,208.72 | 5,204.95 | 5,207.31 | 10,677.8K |
| 11:25 | 5,207.64 | 5,212.47 | 5,207.24 | 5,207.84 | 12,435.2K |
| 11:30 | 5,207.22 | 5,207.22 | 5,198.95 | 5,199.58 | 10,635.6K |
| 11:35 | 5,199.63 | 5,204.99 | 5,198.42 | 5,203.37 | 10,902.1K |
| 11:40 | 5,204.29 | 5,204.85 | 5,201.18 | 5,202.51 | 7,374.9K |
| 11:45 | 5,202.72 | 5,204.14 | 5,200.25 | 5,203.47 | 7,844.0K |
| 11:50 | 5,203.30 | 5,208.49 | 5,203.00 | 5,204.34 | 9,640.2K |
| 11:55 | 5,203.54 | 5,207.30 | 5,202.54 | 5,205.81 | 9,659.5K |
| 12:00 | 5,205.68 | 5,205.68 | 5,205.68 | 5,205.68 | 8.9K |
| 12:05 | 5,205.68 | 5,205.68 | 5,205.68 | 5,205.68 | 0.0K |
| 13:00 | 5,206.30 | 5,208.49 | 5,199.87 | 5,199.93 | 31,738.1K |
| 13:05 | 5,199.47 | 5,199.47 | 5,192.51 | 5,195.12 | 16,297.1K |
| 13:10 | 5,194.52 | 5,196.73 | 5,192.76 | 5,194.21 | 15,399.9K |
| 13:15 | 5,193.67 | 5,206.50 | 5,192.94 | 5,206.10 | 18,132.4K |
| 13:20 | 5,205.11 | 5,207.35 | 5,200.38 | 5,204.22 | 12,553.6K |
| 13:25 | 5,204.51 | 5,208.75 | 5,204.08 | 5,205.75 | 14,082.4K |
| 13:30 | 5,205.82 | 5,211.32 | 5,205.63 | 5,211.32 | 12,593.6K |
| 13:35 | 5,212.04 | 5,217.22 | 5,206.63 | 5,215.12 | 21,186.1K |
| 13:40 | 5,214.92 | 5,219.67 | 5,213.22 | 5,219.67 | 16,646.1K |
| 13:45 | 5,220.13 | 5,230.01 | 5,220.13 | 5,229.74 | 31,775.9K |
| 13:50 | 5,229.62 | 5,237.16 | 5,229.62 | 5,231.98 | 18,546.7K |
| 13:55 | 5,230.77 | 5,230.77 | 5,219.08 | 5,220.43 | 13,619.5K |
| 14:00 | 5,220.45 | 5,225.08 | 5,218.49 | 5,220.49 | 10,320.7K |
| 14:05 | 5,220.46 | 5,224.68 | 5,219.29 | 5,221.67 | 10,685.8K |
| 14:10 | 5,221.88 | 5,222.25 | 5,216.08 | 5,219.51 | 14,258.7K |
| 14:15 | 5,221.06 | 5,224.53 | 5,219.42 | 5,221.20 | 16,176.6K |
| 14:20 | 5,221.69 | 5,225.45 | 5,219.64 | 5,225.23 | 12,992.6K |
| 14:25 | 5,223.99 | 5,229.27 | 5,223.99 | 5,229.27 | 8,673.7K |
| 14:30 | 5,228.20 | 5,231.89 | 5,226.46 | 5,228.75 | 13,190.5K |
| 14:35 | 5,228.75 | 5,231.18 | 5,225.53 | 5,226.40 | 11,829.2K |
| 14:40 | 5,226.04 | 5,226.21 | 5,221.81 | 5,225.74 | 14,509.5K |
| 14:45 | 5,225.39 | 5,228.84 | 5,225.39 | 5,227.15 | 9,138.7K |
| 14:50 | 5,227.63 | 5,238.35 | 5,227.63 | 5,234.91 | 17,643.8K |
| 14:55 | 5,234.85 | 5,235.81 | 5,231.88 | 5,234.44 | 12,263.1K |
| 15:00 | 5,234.65 | 5,240.18 | 5,234.36 | 5,238.00 | 11,266.4K |
| 15:05 | 5,238.01 | 5,238.49 | 5,227.68 | 5,228.59 | 14,730.6K |
| 15:10 | 5,228.20 | 5,234.17 | 5,227.20 | 5,230.45 | 17,346.8K |
| 15:15 | 5,230.41 | 5,232.24 | 5,223.04 | 5,224.27 | 12,190.1K |
| 15:20 | 5,224.24 | 5,224.89 | 5,221.51 | 5,224.40 | 11,911.9K |
| 15:25 | 5,223.63 | 5,225.23 | 5,221.48 | 5,222.54 | 16,680.6K |
| 15:30 | 5,222.77 | 5,226.25 | 5,221.98 | 5,226.18 | 13,131.1K |
| 15:35 | 5,225.63 | 5,227.58 | 5,221.17 | 5,221.23 | 16,801.4K |
| 15:40 | 5,221.92 | 5,224.81 | 5,221.11 | 5,223.63 | 17,300.2K |
| 15:45 | 5,223.26 | 5,226.74 | 5,222.21 | 5,224.97 | 23,569.9K |
| 15:50 | 5,224.51 | 5,228.40 | 5,223.61 | 5,223.61 | 28,369.6K |
| 15:55 | 5,225.03 | 5,233.71 | 5,223.46 | 5,233.71 | 78,288.1K |