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 | 5,415.73 | 5,423.59 | 5,405.62 | 5,418.94 | 84,350.3K |
| 09:35 | 5,417.70 | 5,432.45 | 5,417.70 | 5,430.14 | 37,716.6K |
| 09:40 | 5,431.46 | 5,463.86 | 5,430.62 | 5,463.86 | 38,672.2K |
| 09:45 | 5,463.51 | 5,464.46 | 5,442.15 | 5,447.43 | 25,544.9K |
| 09:50 | 5,446.77 | 5,461.30 | 5,446.77 | 5,452.87 | 25,861.0K |
| 09:55 | 5,451.82 | 5,455.87 | 5,443.10 | 5,447.42 | 17,832.0K |
| 10:00 | 5,447.47 | 5,448.63 | 5,432.41 | 5,433.81 | 19,538.4K |
| 10:05 | 5,432.72 | 5,437.68 | 5,427.63 | 5,433.62 | 27,792.1K |
| 10:10 | 5,434.37 | 5,450.84 | 5,429.58 | 5,447.26 | 34,979.3K |
| 10:15 | 5,446.48 | 5,446.48 | 5,428.80 | 5,428.80 | 16,857.7K |
| 10:20 | 5,428.34 | 5,428.47 | 5,418.90 | 5,424.68 | 17,368.1K |
| 10:25 | 5,423.31 | 5,434.79 | 5,420.69 | 5,429.56 | 25,466.5K |
| 10:30 | 5,430.02 | 5,430.19 | 5,417.76 | 5,417.84 | 14,109.2K |
| 10:35 | 5,417.95 | 5,425.39 | 5,417.95 | 5,425.39 | 26,778.9K |
| 10:40 | 5,425.77 | 5,429.76 | 5,417.34 | 5,418.95 | 14,703.0K |
| 10:45 | 5,418.10 | 5,418.10 | 5,403.27 | 5,407.33 | 19,777.1K |
| 10:50 | 5,406.25 | 5,423.74 | 5,406.25 | 5,420.91 | 17,620.2K |
| 10:55 | 5,419.67 | 5,419.67 | 5,408.55 | 5,414.11 | 11,025.5K |
| 11:00 | 5,414.65 | 5,415.71 | 5,401.41 | 5,407.44 | 24,958.4K |
| 11:05 | 5,407.08 | 5,416.86 | 5,407.08 | 5,415.07 | 22,739.8K |
| 11:10 | 5,415.25 | 5,416.02 | 5,403.08 | 5,403.43 | 16,200.8K |
| 11:15 | 5,403.82 | 5,418.93 | 5,403.82 | 5,413.95 | 25,460.1K |
| 11:20 | 5,413.63 | 5,423.45 | 5,412.26 | 5,419.82 | 11,551.4K |
| 11:25 | 5,421.22 | 5,429.68 | 5,420.06 | 5,425.22 | 43,175.1K |
| 11:30 | 5,421.58 | 5,422.58 | 5,408.56 | 5,411.77 | 18,241.9K |
| 11:35 | 5,411.60 | 5,420.15 | 5,411.52 | 5,420.15 | 11,916.2K |
| 11:40 | 5,419.56 | 5,428.97 | 5,418.20 | 5,427.65 | 6,459.0K |
| 11:45 | 5,427.08 | 5,435.95 | 5,426.21 | 5,434.06 | 41,954.2K |
| 11:50 | 5,434.52 | 5,437.44 | 5,431.16 | 5,434.99 | 14,521.1K |
| 11:55 | 5,433.08 | 5,435.63 | 5,433.08 | 5,434.25 | 7,382.4K |
| 12:00 | 5,434.21 | 5,434.21 | 5,434.21 | 5,434.21 | 14.7K |
| 12:05 | 5,434.21 | 5,434.21 | 5,434.21 | 5,434.21 | 0.0K |
| 13:00 | 5,436.25 | 5,450.49 | 5,435.54 | 5,440.14 | 50,171.6K |
| 13:05 | 5,440.83 | 5,449.08 | 5,435.14 | 5,436.74 | 24,261.9K |
| 13:10 | 5,436.52 | 5,443.21 | 5,435.76 | 5,442.88 | 12,663.3K |
| 13:15 | 5,443.03 | 5,447.72 | 5,440.69 | 5,444.86 | 12,607.7K |
| 13:20 | 5,444.91 | 5,453.45 | 5,444.91 | 5,446.99 | 19,917.0K |
| 13:25 | 5,446.89 | 5,448.05 | 5,440.64 | 5,442.28 | 12,268.6K |
| 13:30 | 5,441.98 | 5,443.45 | 5,432.82 | 5,436.94 | 31,212.0K |
| 13:35 | 5,436.73 | 5,451.18 | 5,434.76 | 5,445.66 | 19,937.9K |
| 13:40 | 5,444.74 | 5,447.92 | 5,437.79 | 5,442.29 | 13,840.5K |
| 13:45 | 5,441.98 | 5,444.21 | 5,438.19 | 5,442.22 | 15,831.4K |
| 13:50 | 5,441.61 | 5,444.66 | 5,438.70 | 5,444.66 | 12,018.1K |
| 13:55 | 5,444.84 | 5,449.34 | 5,441.78 | 5,446.87 | 15,123.1K |
| 14:00 | 5,447.42 | 5,464.93 | 5,446.39 | 5,461.47 | 16,925.3K |
| 14:05 | 5,461.51 | 5,471.47 | 5,459.59 | 5,470.94 | 16,023.9K |
| 14:10 | 5,470.55 | 5,470.95 | 5,454.18 | 5,454.18 | 14,123.2K |
| 14:15 | 5,454.77 | 5,461.46 | 5,454.77 | 5,459.57 | 30,350.7K |
| 14:20 | 5,460.65 | 5,464.41 | 5,453.91 | 5,453.91 | 19,194.7K |
| 14:25 | 5,453.91 | 5,458.78 | 5,451.25 | 5,457.10 | 15,279.2K |
| 14:30 | 5,456.36 | 5,459.25 | 5,453.34 | 5,458.31 | 10,216.5K |
| 14:35 | 5,458.41 | 5,467.99 | 5,457.48 | 5,466.10 | 19,954.9K |
| 14:40 | 5,465.77 | 5,465.77 | 5,456.69 | 5,457.46 | 12,458.8K |
| 14:45 | 5,457.63 | 5,459.65 | 5,455.87 | 5,458.24 | 12,046.2K |
| 14:50 | 5,458.55 | 5,463.03 | 5,457.88 | 5,461.24 | 30,005.6K |
| 14:55 | 5,459.98 | 5,461.53 | 5,456.89 | 5,458.14 | 22,651.9K |
| 15:00 | 5,458.77 | 5,459.68 | 5,453.51 | 5,458.60 | 17,894.0K |
| 15:05 | 5,458.28 | 5,458.75 | 5,442.11 | 5,444.98 | 17,603.0K |
| 15:10 | 5,445.07 | 5,446.00 | 5,442.34 | 5,445.97 | 14,850.5K |
| 15:15 | 5,445.15 | 5,446.30 | 5,430.35 | 5,438.24 | 23,748.6K |
| 15:20 | 5,438.31 | 5,440.39 | 5,431.27 | 5,439.96 | 11,390.9K |
| 15:25 | 5,439.47 | 5,440.54 | 5,434.89 | 5,436.33 | 14,547.8K |
| 15:30 | 5,437.25 | 5,444.93 | 5,435.13 | 5,444.22 | 11,438.9K |
| 15:35 | 5,444.89 | 5,447.66 | 5,443.81 | 5,446.18 | 15,180.4K |
| 15:40 | 5,446.53 | 5,449.62 | 5,444.06 | 5,445.97 | 14,560.8K |
| 15:45 | 5,445.23 | 5,449.48 | 5,443.76 | 5,446.83 | 15,510.8K |
| 15:50 | 5,446.14 | 5,448.97 | 5,443.40 | 5,447.94 | 25,099.5K |
| 15:55 | 5,446.45 | 5,448.85 | 5,443.57 | 5,448.85 | 72,248.8K |