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 | 5,300.47 | 5,343.92 | 5,296.86 | 5,331.06 | 77,228.8K |
| 09:35 | 5,330.47 | 5,369.93 | 5,327.13 | 5,368.46 | 78,449.4K |
| 09:40 | 5,369.18 | 5,374.04 | 5,349.58 | 5,355.78 | 62,406.5K |
| 09:45 | 5,358.13 | 5,372.68 | 5,358.13 | 5,369.07 | 40,643.9K |
| 09:50 | 5,368.96 | 5,388.78 | 5,367.58 | 5,385.30 | 31,741.0K |
| 09:55 | 5,386.02 | 5,393.90 | 5,378.09 | 5,384.10 | 49,128.0K |
| 10:00 | 5,384.72 | 5,400.65 | 5,384.72 | 5,398.88 | 74,878.7K |
| 10:05 | 5,398.40 | 5,401.64 | 5,376.04 | 5,376.04 | 46,498.6K |
| 10:10 | 5,376.22 | 5,376.37 | 5,349.32 | 5,349.32 | 59,735.0K |
| 10:15 | 5,349.35 | 5,352.70 | 5,338.44 | 5,343.90 | 45,849.4K |
| 10:20 | 5,344.42 | 5,359.80 | 5,344.42 | 5,356.96 | 17,368.5K |
| 10:25 | 5,357.55 | 5,357.55 | 5,340.74 | 5,348.28 | 15,816.4K |
| 10:30 | 5,348.17 | 5,348.96 | 5,335.90 | 5,343.38 | 23,009.7K |
| 10:35 | 5,342.32 | 5,347.18 | 5,337.54 | 5,347.18 | 19,329.5K |
| 10:40 | 5,348.00 | 5,348.00 | 5,336.57 | 5,336.57 | 13,518.7K |
| 10:45 | 5,335.75 | 5,336.26 | 5,326.62 | 5,327.04 | 12,080.0K |
| 10:50 | 5,327.52 | 5,327.92 | 5,316.30 | 5,316.72 | 26,937.3K |
| 10:55 | 5,316.31 | 5,316.31 | 5,310.36 | 5,315.59 | 13,292.8K |
| 11:00 | 5,315.97 | 5,318.33 | 5,301.21 | 5,303.58 | 31,604.2K |
| 11:05 | 5,304.20 | 5,308.99 | 5,290.43 | 5,290.43 | 20,186.4K |
| 11:10 | 5,291.42 | 5,291.42 | 5,274.01 | 5,276.13 | 44,474.1K |
| 11:15 | 5,276.79 | 5,290.08 | 5,273.78 | 5,278.64 | 32,937.0K |
| 11:20 | 5,278.71 | 5,287.73 | 5,273.45 | 5,287.73 | 22,038.4K |
| 11:25 | 5,287.99 | 5,298.40 | 5,287.22 | 5,298.16 | 10,669.5K |
| 11:30 | 5,298.44 | 5,307.73 | 5,298.44 | 5,302.46 | 8,301.1K |
| 11:35 | 5,301.39 | 5,304.65 | 5,299.51 | 5,304.26 | 10,287.1K |
| 11:40 | 5,303.90 | 5,308.89 | 5,303.49 | 5,304.92 | 5,139.9K |
| 11:45 | 5,304.48 | 5,306.51 | 5,300.90 | 5,301.11 | 7,305.5K |
| 11:50 | 5,301.48 | 5,304.85 | 5,300.35 | 5,301.95 | 3,244.1K |
| 11:55 | 5,301.95 | 5,305.38 | 5,299.87 | 5,304.23 | 5,379.0K |
| 12:00 | 5,305.11 | 5,305.11 | 5,305.11 | 5,305.11 | 1.3K |
| 12:05 | 5,305.11 | 5,305.11 | 5,305.11 | 5,305.11 | 0.0K |
| 13:00 | 5,303.07 | 5,305.96 | 5,292.57 | 5,296.90 | 15,117.5K |
| 13:05 | 5,296.84 | 5,308.42 | 5,294.58 | 5,308.18 | 8,840.3K |
| 13:10 | 5,308.24 | 5,308.51 | 5,298.65 | 5,308.32 | 9,296.5K |
| 13:15 | 5,308.95 | 5,311.59 | 5,306.98 | 5,307.73 | 13,601.8K |
| 13:20 | 5,307.23 | 5,314.47 | 5,306.59 | 5,310.95 | 7,571.4K |
| 13:25 | 5,311.63 | 5,314.04 | 5,310.39 | 5,313.74 | 6,302.3K |
| 13:30 | 5,314.10 | 5,320.19 | 5,310.98 | 5,318.50 | 16,716.2K |
| 13:35 | 5,318.23 | 5,326.18 | 5,315.31 | 5,320.07 | 15,305.7K |
| 13:40 | 5,320.07 | 5,334.67 | 5,319.65 | 5,334.25 | 22,295.8K |
| 13:45 | 5,335.02 | 5,341.17 | 5,335.02 | 5,338.42 | 34,243.6K |
| 13:50 | 5,339.26 | 5,342.75 | 5,327.62 | 5,332.35 | 19,746.2K |
| 13:55 | 5,332.76 | 5,336.56 | 5,326.83 | 5,329.11 | 14,219.9K |
| 14:00 | 5,328.95 | 5,347.64 | 5,328.07 | 5,346.68 | 34,450.7K |
| 14:05 | 5,345.77 | 5,365.21 | 5,345.77 | 5,364.22 | 43,915.0K |
| 14:10 | 5,363.05 | 5,363.05 | 5,350.21 | 5,350.21 | 25,375.2K |
| 14:15 | 5,350.59 | 5,371.72 | 5,349.22 | 5,371.72 | 39,186.8K |
| 14:20 | 5,371.47 | 5,371.47 | 5,361.58 | 5,362.81 | 47,144.2K |
| 14:25 | 5,362.79 | 5,385.68 | 5,362.63 | 5,384.78 | 35,206.4K |
| 14:30 | 5,384.73 | 5,395.73 | 5,382.18 | 5,382.40 | 46,206.0K |
| 14:35 | 5,382.73 | 5,387.97 | 5,375.96 | 5,382.65 | 25,375.0K |
| 14:40 | 5,381.51 | 5,381.51 | 5,367.67 | 5,368.49 | 31,381.3K |
| 14:45 | 5,367.00 | 5,370.50 | 5,357.98 | 5,357.98 | 23,734.1K |
| 14:50 | 5,358.69 | 5,368.79 | 5,358.69 | 5,364.94 | 45,026.5K |
| 14:55 | 5,365.02 | 5,372.26 | 5,363.13 | 5,371.40 | 22,267.6K |
| 15:00 | 5,370.81 | 5,386.77 | 5,370.81 | 5,385.54 | 24,596.0K |
| 15:05 | 5,385.75 | 5,385.75 | 5,377.26 | 5,378.11 | 13,447.1K |
| 15:10 | 5,378.65 | 5,382.61 | 5,376.20 | 5,382.04 | 18,334.2K |
| 15:15 | 5,381.73 | 5,386.67 | 5,380.91 | 5,385.47 | 19,315.1K |
| 15:20 | 5,385.41 | 5,394.17 | 5,384.91 | 5,389.23 | 29,790.7K |
| 15:25 | 5,389.93 | 5,393.16 | 5,387.46 | 5,392.71 | 50,257.1K |
| 15:30 | 5,392.05 | 5,404.91 | 5,392.05 | 5,404.91 | 26,421.6K |
| 15:35 | 5,404.56 | 5,435.94 | 5,404.11 | 5,428.46 | 48,606.4K |
| 15:40 | 5,428.17 | 5,428.17 | 5,416.52 | 5,422.32 | 72,646.8K |
| 15:45 | 5,422.77 | 5,425.97 | 5,411.71 | 5,416.81 | 54,109.5K |
| 15:50 | 5,416.69 | 5,422.96 | 5,416.17 | 5,421.66 | 77,522.6K |
| 15:55 | 5,422.15 | 5,431.29 | 5,416.76 | 5,431.29 | 124,613.7K |