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 | 5,187.47 | 5,208.56 | 5,175.09 | 5,175.28 | 86,897.7K |
| 09:35 | 5,174.35 | 5,196.20 | 5,172.95 | 5,176.36 | 57,218.2K |
| 09:40 | 5,175.86 | 5,176.52 | 5,163.34 | 5,169.81 | 37,064.1K |
| 09:45 | 5,168.86 | 5,170.99 | 5,158.00 | 5,169.56 | 38,188.1K |
| 09:50 | 5,169.71 | 5,189.69 | 5,169.63 | 5,188.90 | 23,229.0K |
| 09:55 | 5,188.39 | 5,196.70 | 5,180.34 | 5,180.90 | 19,952.7K |
| 10:00 | 5,179.99 | 5,193.80 | 5,177.60 | 5,188.55 | 21,515.9K |
| 10:05 | 5,188.83 | 5,209.55 | 5,186.17 | 5,209.14 | 24,953.6K |
| 10:10 | 5,208.99 | 5,216.47 | 5,203.96 | 5,204.61 | 20,588.6K |
| 10:15 | 5,205.19 | 5,215.63 | 5,203.13 | 5,214.83 | 15,569.7K |
| 10:20 | 5,216.23 | 5,216.23 | 5,210.74 | 5,211.13 | 9,983.8K |
| 10:25 | 5,212.36 | 5,218.24 | 5,205.28 | 5,211.36 | 10,661.1K |
| 10:30 | 5,211.39 | 5,211.76 | 5,189.49 | 5,195.59 | 23,867.6K |
| 10:35 | 5,194.71 | 5,195.14 | 5,186.48 | 5,189.96 | 13,544.8K |
| 10:40 | 5,189.90 | 5,190.88 | 5,184.08 | 5,185.10 | 7,966.9K |
| 10:45 | 5,185.15 | 5,204.13 | 5,184.53 | 5,203.31 | 11,855.4K |
| 10:50 | 5,203.83 | 5,207.37 | 5,201.48 | 5,205.45 | 7,162.9K |
| 10:55 | 5,205.14 | 5,207.36 | 5,195.42 | 5,206.02 | 9,650.7K |
| 11:00 | 5,206.09 | 5,208.47 | 5,199.19 | 5,200.67 | 7,888.4K |
| 11:05 | 5,202.28 | 5,207.51 | 5,202.28 | 5,206.64 | 6,225.2K |
| 11:10 | 5,206.90 | 5,213.27 | 5,206.87 | 5,209.89 | 5,808.9K |
| 11:15 | 5,209.58 | 5,213.11 | 5,207.50 | 5,211.73 | 6,943.1K |
| 11:20 | 5,211.79 | 5,218.39 | 5,208.59 | 5,208.90 | 5,726.2K |
| 11:25 | 5,208.65 | 5,208.65 | 5,201.94 | 5,207.68 | 10,327.2K |
| 11:30 | 5,206.93 | 5,216.49 | 5,206.39 | 5,213.06 | 10,732.5K |
| 11:35 | 5,212.48 | 5,213.04 | 5,208.02 | 5,211.65 | 3,588.8K |
| 11:40 | 5,211.68 | 5,212.85 | 5,210.42 | 5,210.45 | 3,810.3K |
| 11:45 | 5,210.68 | 5,212.27 | 5,209.27 | 5,211.99 | 2,874.3K |
| 11:50 | 5,211.80 | 5,213.80 | 5,208.34 | 5,209.13 | 2,581.4K |
| 11:55 | 5,209.34 | 5,209.61 | 5,206.38 | 5,208.32 | 4,646.3K |
| 12:00 | 5,208.43 | 5,208.43 | 5,208.43 | 5,208.43 | 18.4K |
| 12:05 | 5,208.43 | 5,208.43 | 5,208.43 | 5,208.43 | 0.0K |
| 13:00 | 5,207.70 | 5,213.58 | 5,205.15 | 5,210.47 | 12,496.9K |
| 13:05 | 5,209.64 | 5,212.29 | 5,206.50 | 5,212.29 | 24,460.9K |
| 13:10 | 5,211.88 | 5,218.17 | 5,210.01 | 5,216.67 | 9,180.6K |
| 13:15 | 5,216.48 | 5,227.33 | 5,216.25 | 5,223.73 | 10,880.2K |
| 13:20 | 5,224.87 | 5,231.07 | 5,223.83 | 5,226.03 | 19,162.3K |
| 13:25 | 5,226.03 | 5,229.66 | 5,221.23 | 5,221.68 | 7,336.7K |
| 13:30 | 5,222.74 | 5,231.52 | 5,220.72 | 5,230.61 | 8,926.7K |
| 13:35 | 5,230.57 | 5,230.92 | 5,223.42 | 5,223.88 | 6,838.5K |
| 13:40 | 5,223.37 | 5,227.05 | 5,218.49 | 5,219.43 | 6,737.1K |
| 13:45 | 5,219.03 | 5,230.43 | 5,218.59 | 5,226.94 | 7,552.2K |
| 13:50 | 5,226.94 | 5,230.63 | 5,224.24 | 5,226.88 | 4,980.7K |
| 13:55 | 5,226.57 | 5,232.04 | 5,225.78 | 5,232.04 | 9,082.7K |
| 14:00 | 5,231.81 | 5,235.85 | 5,228.88 | 5,233.42 | 9,310.6K |
| 14:05 | 5,234.14 | 5,234.73 | 5,220.98 | 5,221.86 | 9,832.9K |
| 14:10 | 5,221.84 | 5,222.45 | 5,216.14 | 5,218.94 | 8,413.6K |
| 14:15 | 5,219.39 | 5,223.65 | 5,215.33 | 5,216.77 | 5,758.4K |
| 14:20 | 5,215.76 | 5,217.27 | 5,214.22 | 5,215.43 | 12,672.6K |
| 14:25 | 5,214.83 | 5,215.02 | 5,210.47 | 5,210.66 | 15,407.5K |
| 14:30 | 5,210.66 | 5,212.01 | 5,202.26 | 5,203.33 | 12,070.6K |
| 14:35 | 5,203.39 | 5,211.27 | 5,200.49 | 5,211.27 | 10,961.1K |
| 14:40 | 5,210.75 | 5,213.30 | 5,205.38 | 5,205.38 | 7,464.7K |
| 14:45 | 5,205.61 | 5,209.17 | 5,203.50 | 5,207.62 | 8,231.7K |
| 14:50 | 5,206.70 | 5,209.92 | 5,205.17 | 5,209.05 | 5,688.7K |
| 14:55 | 5,208.43 | 5,208.84 | 5,202.81 | 5,206.31 | 7,513.9K |
| 15:00 | 5,206.97 | 5,210.37 | 5,201.17 | 5,206.18 | 15,824.7K |
| 15:05 | 5,206.14 | 5,206.93 | 5,202.68 | 5,202.71 | 6,687.6K |
| 15:10 | 5,202.89 | 5,206.76 | 5,201.92 | 5,204.01 | 6,366.2K |
| 15:15 | 5,204.97 | 5,205.62 | 5,194.65 | 5,196.05 | 6,607.9K |
| 15:20 | 5,196.74 | 5,200.09 | 5,194.74 | 5,198.90 | 7,206.4K |
| 15:25 | 5,198.81 | 5,199.49 | 5,194.30 | 5,198.14 | 12,558.0K |
| 15:30 | 5,197.81 | 5,208.91 | 5,194.73 | 5,208.23 | 18,316.5K |
| 15:35 | 5,208.00 | 5,216.61 | 5,207.52 | 5,216.14 | 29,424.0K |
| 15:40 | 5,215.82 | 5,221.86 | 5,214.22 | 5,220.15 | 26,080.0K |
| 15:45 | 5,220.30 | 5,225.64 | 5,218.98 | 5,222.13 | 30,286.4K |
| 15:50 | 5,222.10 | 5,228.52 | 5,220.40 | 5,226.63 | 32,087.0K |
| 15:55 | 5,225.74 | 5,229.56 | 5,219.64 | 5,229.56 | 84,598.9K |