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 | 5,239.28 | 5,268.74 | 5,238.23 | 5,262.06 | 60,120.6K |
| 09:35 | 5,261.71 | 5,267.91 | 5,257.47 | 5,263.74 | 31,130.0K |
| 09:40 | 5,263.46 | 5,266.19 | 5,237.07 | 5,238.39 | 35,212.7K |
| 09:45 | 5,237.70 | 5,252.45 | 5,235.95 | 5,241.13 | 26,031.5K |
| 09:50 | 5,241.08 | 5,271.14 | 5,239.94 | 5,263.00 | 44,603.3K |
| 09:55 | 5,262.46 | 5,274.24 | 5,262.21 | 5,263.95 | 25,566.3K |
| 10:00 | 5,264.10 | 5,265.37 | 5,252.33 | 5,262.24 | 26,506.2K |
| 10:05 | 5,260.21 | 5,261.28 | 5,252.46 | 5,252.97 | 17,737.1K |
| 10:10 | 5,252.94 | 5,258.82 | 5,252.57 | 5,258.82 | 13,717.5K |
| 10:15 | 5,257.83 | 5,260.28 | 5,249.58 | 5,259.88 | 11,819.8K |
| 10:20 | 5,259.24 | 5,269.77 | 5,259.24 | 5,269.54 | 16,379.3K |
| 10:25 | 5,269.08 | 5,285.03 | 5,269.08 | 5,279.37 | 26,015.5K |
| 10:30 | 5,279.91 | 5,287.27 | 5,268.52 | 5,268.52 | 19,616.8K |
| 10:35 | 5,267.82 | 5,272.39 | 5,267.15 | 5,267.32 | 12,074.0K |
| 10:40 | 5,267.63 | 5,268.48 | 5,261.25 | 5,265.37 | 19,928.5K |
| 10:45 | 5,264.61 | 5,271.59 | 5,261.18 | 5,271.56 | 9,678.2K |
| 10:50 | 5,271.21 | 5,277.79 | 5,270.61 | 5,276.98 | 8,834.6K |
| 10:55 | 5,276.98 | 5,293.58 | 5,275.24 | 5,292.95 | 60,396.7K |
| 11:00 | 5,293.84 | 5,299.43 | 5,293.38 | 5,294.38 | 33,190.7K |
| 11:05 | 5,294.34 | 5,309.82 | 5,294.34 | 5,309.82 | 36,102.8K |
| 11:10 | 5,309.53 | 5,322.44 | 5,309.53 | 5,314.53 | 66,026.3K |
| 11:15 | 5,315.65 | 5,315.65 | 5,299.73 | 5,300.93 | 18,345.0K |
| 11:20 | 5,300.81 | 5,301.14 | 5,294.75 | 5,299.26 | 11,638.3K |
| 11:25 | 5,299.07 | 5,307.38 | 5,299.07 | 5,305.64 | 8,976.5K |
| 11:30 | 5,305.57 | 5,305.57 | 5,299.84 | 5,300.67 | 7,274.0K |
| 11:35 | 5,301.06 | 5,304.49 | 5,299.36 | 5,302.67 | 7,975.7K |
| 11:40 | 5,303.12 | 5,305.04 | 5,299.78 | 5,304.00 | 7,717.7K |
| 11:45 | 5,304.28 | 5,305.53 | 5,296.69 | 5,297.76 | 8,678.8K |
| 11:50 | 5,298.60 | 5,302.50 | 5,296.23 | 5,298.72 | 5,489.2K |
| 11:55 | 5,299.39 | 5,299.72 | 5,296.67 | 5,297.20 | 4,166.3K |
| 12:00 | 5,297.22 | 5,297.22 | 5,297.22 | 5,297.22 | 46.9K |
| 12:05 | 5,297.22 | 5,297.22 | 5,297.22 | 5,297.22 | 0.0K |
| 13:00 | 5,293.84 | 5,294.33 | 5,281.44 | 5,287.58 | 30,542.2K |
| 13:05 | 5,287.84 | 5,298.00 | 5,286.18 | 5,293.98 | 12,780.2K |
| 13:10 | 5,294.86 | 5,298.66 | 5,291.53 | 5,297.31 | 10,812.2K |
| 13:15 | 5,297.25 | 5,298.82 | 5,292.60 | 5,297.04 | 11,022.9K |
| 13:20 | 5,297.28 | 5,298.52 | 5,291.72 | 5,292.23 | 10,565.3K |
| 13:25 | 5,291.90 | 5,293.18 | 5,285.07 | 5,286.64 | 13,943.6K |
| 13:30 | 5,286.35 | 5,288.25 | 5,281.25 | 5,288.00 | 11,375.5K |
| 13:35 | 5,288.34 | 5,292.28 | 5,285.94 | 5,289.30 | 8,986.5K |
| 13:40 | 5,288.94 | 5,292.56 | 5,288.56 | 5,291.35 | 7,138.0K |
| 13:45 | 5,291.57 | 5,300.35 | 5,291.57 | 5,292.15 | 10,941.3K |
| 13:50 | 5,292.10 | 5,296.13 | 5,291.90 | 5,294.56 | 11,564.8K |
| 13:55 | 5,294.59 | 5,302.27 | 5,294.26 | 5,299.50 | 9,460.7K |
| 14:00 | 5,299.33 | 5,300.19 | 5,281.08 | 5,281.36 | 24,726.7K |
| 14:05 | 5,280.19 | 5,289.62 | 5,278.83 | 5,287.94 | 10,455.2K |
| 14:10 | 5,286.81 | 5,289.39 | 5,282.74 | 5,287.66 | 8,384.8K |
| 14:15 | 5,287.89 | 5,294.26 | 5,287.35 | 5,293.09 | 9,476.6K |
| 14:20 | 5,294.01 | 5,301.92 | 5,294.01 | 5,297.40 | 10,754.6K |
| 14:25 | 5,298.11 | 5,301.66 | 5,292.68 | 5,300.29 | 8,759.4K |
| 14:30 | 5,302.90 | 5,303.79 | 5,295.58 | 5,295.92 | 11,168.5K |
| 14:35 | 5,296.21 | 5,297.00 | 5,292.49 | 5,294.75 | 10,114.3K |
| 14:40 | 5,294.37 | 5,297.06 | 5,292.64 | 5,296.84 | 7,642.2K |
| 14:45 | 5,296.02 | 5,300.80 | 5,295.38 | 5,299.82 | 6,664.5K |
| 14:50 | 5,299.16 | 5,303.16 | 5,298.59 | 5,302.91 | 7,553.7K |
| 14:55 | 5,302.72 | 5,304.92 | 5,298.79 | 5,304.09 | 7,546.0K |
| 15:00 | 5,303.12 | 5,311.50 | 5,303.12 | 5,310.22 | 21,842.2K |
| 15:05 | 5,309.66 | 5,324.41 | 5,309.07 | 5,318.93 | 31,525.8K |
| 15:10 | 5,318.41 | 5,321.72 | 5,316.65 | 5,319.61 | 8,335.7K |
| 15:15 | 5,320.79 | 5,321.10 | 5,313.40 | 5,317.56 | 12,363.5K |
| 15:20 | 5,317.65 | 5,319.52 | 5,311.85 | 5,313.46 | 9,931.5K |
| 15:25 | 5,312.78 | 5,317.63 | 5,311.75 | 5,317.47 | 14,690.0K |
| 15:30 | 5,317.19 | 5,321.95 | 5,312.63 | 5,319.51 | 12,427.5K |
| 15:35 | 5,319.24 | 5,323.41 | 5,318.77 | 5,322.73 | 11,296.7K |
| 15:40 | 5,322.75 | 5,328.31 | 5,319.31 | 5,322.23 | 20,238.8K |
| 15:45 | 5,322.15 | 5,325.97 | 5,319.81 | 5,325.22 | 25,204.1K |
| 15:50 | 5,324.21 | 5,328.53 | 5,322.18 | 5,327.60 | 27,673.6K |
| 15:55 | 5,327.23 | 5,328.44 | 5,324.00 | 5,325.95 | 84,444.1K |