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 | 5,245.29 | 5,248.38 | 5,226.63 | 5,237.18 | 129,678.5K |
| 09:35 | 5,235.72 | 5,250.00 | 5,230.00 | 5,247.54 | 71,933.6K |
| 09:40 | 5,246.34 | 5,254.04 | 5,241.93 | 5,246.67 | 29,806.0K |
| 09:45 | 5,246.96 | 5,251.39 | 5,235.84 | 5,250.32 | 42,072.9K |
| 09:50 | 5,248.01 | 5,257.46 | 5,245.80 | 5,255.61 | 22,660.4K |
| 09:55 | 5,256.74 | 5,260.24 | 5,241.09 | 5,245.26 | 50,959.1K |
| 10:00 | 5,246.09 | 5,258.83 | 5,246.09 | 5,252.79 | 46,766.0K |
| 10:05 | 5,252.90 | 5,261.00 | 5,247.93 | 5,260.91 | 27,646.3K |
| 10:10 | 5,261.16 | 5,266.23 | 5,259.00 | 5,259.00 | 26,111.5K |
| 10:15 | 5,259.27 | 5,266.28 | 5,258.61 | 5,262.01 | 15,343.8K |
| 10:20 | 5,260.42 | 5,260.42 | 5,253.39 | 5,257.56 | 22,637.7K |
| 10:25 | 5,257.79 | 5,268.75 | 5,257.42 | 5,264.60 | 15,045.8K |
| 10:30 | 5,264.53 | 5,270.84 | 5,259.27 | 5,261.59 | 14,911.6K |
| 10:35 | 5,261.36 | 5,271.64 | 5,261.36 | 5,265.74 | 14,588.6K |
| 10:40 | 5,266.38 | 5,266.38 | 5,257.32 | 5,262.13 | 25,895.1K |
| 10:45 | 5,261.36 | 5,266.80 | 5,259.13 | 5,259.23 | 17,496.7K |
| 10:50 | 5,258.72 | 5,258.72 | 5,248.56 | 5,249.08 | 12,717.5K |
| 10:55 | 5,249.26 | 5,255.33 | 5,248.82 | 5,249.91 | 10,302.8K |
| 11:00 | 5,249.66 | 5,249.66 | 5,241.10 | 5,243.61 | 31,861.0K |
| 11:05 | 5,242.82 | 5,255.64 | 5,242.69 | 5,252.25 | 23,990.2K |
| 11:10 | 5,252.44 | 5,255.39 | 5,250.77 | 5,254.53 | 7,403.0K |
| 11:15 | 5,254.88 | 5,264.95 | 5,254.44 | 5,259.21 | 11,243.3K |
| 11:20 | 5,258.40 | 5,261.85 | 5,255.25 | 5,255.51 | 10,802.1K |
| 11:25 | 5,255.73 | 5,260.41 | 5,255.25 | 5,260.41 | 7,410.2K |
| 11:30 | 5,259.00 | 5,259.08 | 5,253.95 | 5,254.92 | 9,362.2K |
| 11:35 | 5,252.49 | 5,254.45 | 5,250.00 | 5,251.27 | 7,595.7K |
| 11:40 | 5,249.83 | 5,254.65 | 5,249.35 | 5,252.89 | 7,230.2K |
| 11:45 | 5,252.44 | 5,257.94 | 5,252.42 | 5,256.50 | 6,432.8K |
| 11:50 | 5,256.09 | 5,258.01 | 5,253.48 | 5,253.60 | 4,212.4K |
| 11:55 | 5,254.34 | 5,259.28 | 5,253.10 | 5,258.80 | 5,532.6K |
| 12:00 | 5,258.98 | 5,258.98 | 5,258.98 | 5,258.98 | 507.2K |
| 12:05 | 5,258.98 | 5,258.98 | 5,258.98 | 5,258.98 | 0.0K |
| 13:00 | 5,260.45 | 5,265.74 | 5,258.54 | 5,263.27 | 17,006.2K |
| 13:05 | 5,262.71 | 5,268.74 | 5,262.46 | 5,266.84 | 8,096.4K |
| 13:10 | 5,266.05 | 5,269.15 | 5,263.04 | 5,267.50 | 6,710.3K |
| 13:15 | 5,267.58 | 5,267.62 | 5,257.72 | 5,257.72 | 10,360.9K |
| 13:20 | 5,258.78 | 5,264.51 | 5,256.14 | 5,264.15 | 10,703.9K |
| 13:25 | 5,265.45 | 5,270.53 | 5,265.10 | 5,269.91 | 9,832.0K |
| 13:30 | 5,271.02 | 5,276.72 | 5,270.93 | 5,275.14 | 8,329.9K |
| 13:35 | 5,275.41 | 5,277.19 | 5,272.70 | 5,274.08 | 6,698.8K |
| 13:40 | 5,274.37 | 5,277.01 | 5,273.57 | 5,274.75 | 10,939.4K |
| 13:45 | 5,275.45 | 5,276.15 | 5,270.63 | 5,274.17 | 6,996.8K |
| 13:50 | 5,275.48 | 5,276.06 | 5,271.71 | 5,272.65 | 8,463.3K |
| 13:55 | 5,272.52 | 5,281.37 | 5,271.09 | 5,281.37 | 10,497.1K |
| 14:00 | 5,281.51 | 5,285.94 | 5,278.00 | 5,282.58 | 10,841.9K |
| 14:05 | 5,283.14 | 5,286.92 | 5,282.32 | 5,284.28 | 12,641.9K |
| 14:10 | 5,284.18 | 5,284.41 | 5,278.13 | 5,279.47 | 9,430.7K |
| 14:15 | 5,279.42 | 5,280.83 | 5,276.01 | 5,276.58 | 27,313.8K |
| 14:20 | 5,275.98 | 5,277.86 | 5,273.43 | 5,276.93 | 9,221.9K |
| 14:25 | 5,277.13 | 5,282.20 | 5,276.07 | 5,280.51 | 7,301.1K |
| 14:30 | 5,280.28 | 5,282.75 | 5,277.39 | 5,278.78 | 10,052.2K |
| 14:35 | 5,277.63 | 5,277.74 | 5,271.29 | 5,272.56 | 10,431.4K |
| 14:40 | 5,272.32 | 5,273.10 | 5,269.69 | 5,270.67 | 15,232.9K |
| 14:45 | 5,271.61 | 5,272.64 | 5,268.86 | 5,271.17 | 9,421.1K |
| 14:50 | 5,271.00 | 5,272.36 | 5,265.00 | 5,266.49 | 8,527.8K |
| 14:55 | 5,266.11 | 5,270.37 | 5,265.00 | 5,268.36 | 12,186.7K |
| 15:00 | 5,268.57 | 5,272.68 | 5,268.44 | 5,272.29 | 7,163.1K |
| 15:05 | 5,270.43 | 5,275.92 | 5,270.43 | 5,275.92 | 12,649.3K |
| 15:10 | 5,275.68 | 5,285.46 | 5,275.36 | 5,284.97 | 16,917.4K |
| 15:15 | 5,284.70 | 5,296.30 | 5,284.38 | 5,295.91 | 35,734.8K |
| 15:20 | 5,296.36 | 5,298.20 | 5,289.91 | 5,296.19 | 24,444.6K |
| 15:25 | 5,295.84 | 5,296.44 | 5,290.29 | 5,295.20 | 16,677.1K |
| 15:30 | 5,295.22 | 5,297.38 | 5,288.15 | 5,288.64 | 17,073.5K |
| 15:35 | 5,287.99 | 5,290.62 | 5,286.91 | 5,287.32 | 14,456.5K |
| 15:40 | 5,287.95 | 5,289.45 | 5,283.24 | 5,283.97 | 15,065.5K |
| 15:45 | 5,285.64 | 5,292.33 | 5,285.64 | 5,291.12 | 37,288.7K |
| 15:50 | 5,289.40 | 5,292.40 | 5,288.31 | 5,288.80 | 37,351.8K |
| 15:55 | 5,289.60 | 5,291.67 | 5,283.50 | 5,283.50 | 90,118.2K |