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 | 5,474.26 | 5,499.04 | 5,464.17 | 5,497.28 | 297,253.7K |
| 09:35 | 5,496.73 | 5,504.27 | 5,479.81 | 5,480.01 | 155,438.7K |
| 09:40 | 5,479.73 | 5,508.03 | 5,473.69 | 5,507.47 | 90,948.2K |
| 09:45 | 5,508.02 | 5,512.44 | 5,491.61 | 5,506.72 | 36,800.0K |
| 09:50 | 5,505.34 | 5,522.87 | 5,504.39 | 5,522.87 | 66,956.2K |
| 09:55 | 5,523.42 | 5,531.27 | 5,510.12 | 5,510.87 | 87,699.6K |
| 10:00 | 5,510.78 | 5,530.70 | 5,507.73 | 5,518.88 | 41,025.8K |
| 10:05 | 5,519.27 | 5,519.89 | 5,498.39 | 5,500.68 | 42,417.4K |
| 10:10 | 5,500.33 | 5,500.80 | 5,478.73 | 5,487.55 | 32,341.9K |
| 10:15 | 5,488.17 | 5,513.62 | 5,487.82 | 5,513.16 | 54,326.5K |
| 10:20 | 5,513.16 | 5,525.27 | 5,511.03 | 5,514.92 | 172,165.4K |
| 10:25 | 5,515.45 | 5,517.89 | 5,502.43 | 5,502.43 | 75,706.1K |
| 10:30 | 5,502.26 | 5,502.65 | 5,495.62 | 5,499.09 | 44,108.7K |
| 10:35 | 5,499.21 | 5,510.78 | 5,494.48 | 5,495.81 | 31,715.6K |
| 10:40 | 5,495.12 | 5,496.37 | 5,476.46 | 5,476.73 | 26,273.4K |
| 10:45 | 5,478.09 | 5,484.57 | 5,474.01 | 5,474.01 | 41,021.8K |
| 10:50 | 5,474.41 | 5,474.41 | 5,459.15 | 5,464.21 | 26,151.1K |
| 10:55 | 5,463.72 | 5,477.04 | 5,459.15 | 5,477.04 | 19,548.4K |
| 11:00 | 5,477.32 | 5,487.03 | 5,477.17 | 5,486.25 | 26,218.4K |
| 11:05 | 5,485.68 | 5,487.11 | 5,480.15 | 5,482.14 | 23,080.6K |
| 11:10 | 5,481.26 | 5,493.79 | 5,479.80 | 5,492.74 | 14,311.7K |
| 11:15 | 5,493.18 | 5,503.50 | 5,492.50 | 5,497.66 | 13,894.9K |
| 11:20 | 5,497.37 | 5,498.27 | 5,488.30 | 5,488.30 | 32,520.9K |
| 11:25 | 5,488.69 | 5,497.90 | 5,487.25 | 5,494.94 | 16,622.7K |
| 11:30 | 5,494.87 | 5,501.85 | 5,494.49 | 5,498.43 | 10,134.3K |
| 11:35 | 5,498.87 | 5,498.87 | 5,481.66 | 5,481.66 | 8,916.6K |
| 11:40 | 5,482.60 | 5,482.79 | 5,475.43 | 5,477.49 | 8,045.5K |
| 11:45 | 5,476.89 | 5,476.89 | 5,464.95 | 5,471.34 | 14,781.6K |
| 11:50 | 5,471.85 | 5,473.10 | 5,468.84 | 5,470.89 | 6,914.0K |
| 11:55 | 5,470.46 | 5,470.46 | 5,460.67 | 5,463.72 | 9,679.7K |
| 12:00 | 5,464.40 | 5,464.40 | 5,464.40 | 5,464.40 | 37.0K |
| 12:05 | 5,464.40 | 5,464.40 | 5,464.40 | 5,464.40 | 0.0K |
| 13:00 | 5,467.80 | 5,467.80 | 5,443.84 | 5,452.52 | 79,516.9K |
| 13:05 | 5,452.36 | 5,463.00 | 5,452.29 | 5,462.14 | 10,748.7K |
| 13:10 | 5,461.36 | 5,462.45 | 5,450.52 | 5,454.84 | 8,511.1K |
| 13:15 | 5,455.52 | 5,457.71 | 5,435.73 | 5,440.47 | 16,864.8K |
| 13:20 | 5,440.39 | 5,444.65 | 5,434.50 | 5,435.15 | 15,050.2K |
| 13:25 | 5,434.39 | 5,440.23 | 5,431.68 | 5,438.93 | 17,449.9K |
| 13:30 | 5,438.95 | 5,448.96 | 5,437.76 | 5,443.65 | 16,674.8K |
| 13:35 | 5,443.25 | 5,448.88 | 5,437.36 | 5,448.27 | 27,573.9K |
| 13:40 | 5,447.59 | 5,448.86 | 5,443.53 | 5,447.62 | 12,162.0K |
| 13:45 | 5,446.48 | 5,446.48 | 5,421.71 | 5,434.65 | 31,075.1K |
| 13:50 | 5,434.42 | 5,437.50 | 5,431.91 | 5,433.71 | 11,008.8K |
| 13:55 | 5,432.93 | 5,451.32 | 5,432.93 | 5,450.53 | 15,336.1K |
| 14:00 | 5,451.18 | 5,452.31 | 5,446.74 | 5,449.46 | 16,191.3K |
| 14:05 | 5,449.32 | 5,458.51 | 5,447.83 | 5,458.51 | 10,227.9K |
| 14:10 | 5,457.38 | 5,463.38 | 5,456.20 | 5,458.59 | 13,044.9K |
| 14:15 | 5,458.96 | 5,472.46 | 5,457.69 | 5,471.50 | 12,927.5K |
| 14:20 | 5,470.46 | 5,470.46 | 5,459.50 | 5,460.45 | 10,168.6K |
| 14:25 | 5,460.05 | 5,461.05 | 5,451.68 | 5,451.68 | 8,380.7K |
| 14:30 | 5,453.22 | 5,453.92 | 5,446.62 | 5,449.50 | 10,029.6K |
| 14:35 | 5,447.73 | 5,455.78 | 5,447.10 | 5,448.13 | 20,781.2K |
| 14:40 | 5,447.16 | 5,453.75 | 5,444.84 | 5,453.75 | 9,957.4K |
| 14:45 | 5,453.89 | 5,457.71 | 5,449.27 | 5,450.79 | 14,662.2K |
| 14:50 | 5,450.66 | 5,451.52 | 5,444.86 | 5,445.66 | 9,747.9K |
| 14:55 | 5,445.21 | 5,450.80 | 5,444.05 | 5,448.41 | 9,708.9K |
| 15:00 | 5,447.72 | 5,447.72 | 5,435.40 | 5,436.83 | 15,245.5K |
| 15:05 | 5,437.40 | 5,438.94 | 5,431.83 | 5,431.95 | 10,754.9K |
| 15:10 | 5,432.60 | 5,433.76 | 5,430.72 | 5,432.27 | 5,800.5K |
| 15:15 | 5,432.88 | 5,434.34 | 5,430.35 | 5,431.69 | 7,495.9K |
| 15:20 | 5,430.15 | 5,432.83 | 5,428.39 | 5,428.39 | 8,238.1K |
| 15:25 | 5,428.49 | 5,435.69 | 5,428.49 | 5,435.24 | 18,153.3K |
| 15:30 | 5,434.43 | 5,442.57 | 5,433.31 | 5,433.53 | 18,311.9K |
| 15:35 | 5,433.53 | 5,434.42 | 5,424.39 | 5,425.64 | 15,147.3K |
| 15:40 | 5,425.43 | 5,427.71 | 5,422.67 | 5,423.83 | 12,916.9K |
| 15:45 | 5,424.22 | 5,425.74 | 5,418.95 | 5,419.53 | 19,189.4K |
| 15:50 | 5,419.27 | 5,421.26 | 5,415.18 | 5,420.19 | 18,962.3K |
| 15:55 | 5,419.45 | 5,420.29 | 5,414.91 | 5,418.40 | 89,512.9K |