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 | 5,523.73 | 5,547.75 | 5,521.09 | 5,530.47 | 111,102.2K |
| 09:35 | 5,530.92 | 5,541.60 | 5,517.85 | 5,537.68 | 57,758.0K |
| 09:40 | 5,538.94 | 5,543.19 | 5,535.03 | 5,535.15 | 43,893.4K |
| 09:45 | 5,536.77 | 5,546.33 | 5,527.79 | 5,528.67 | 45,744.4K |
| 09:50 | 5,531.63 | 5,543.86 | 5,531.24 | 5,539.00 | 31,706.8K |
| 09:55 | 5,537.87 | 5,544.84 | 5,534.95 | 5,543.99 | 22,462.7K |
| 10:00 | 5,543.08 | 5,550.49 | 5,521.64 | 5,522.83 | 31,833.9K |
| 10:05 | 5,522.19 | 5,526.71 | 5,516.68 | 5,519.93 | 26,665.3K |
| 10:10 | 5,519.02 | 5,531.54 | 5,511.68 | 5,531.15 | 20,123.8K |
| 10:15 | 5,530.12 | 5,532.16 | 5,515.83 | 5,517.39 | 22,632.8K |
| 10:20 | 5,517.00 | 5,523.19 | 5,512.26 | 5,513.89 | 17,701.2K |
| 10:25 | 5,514.47 | 5,529.14 | 5,514.35 | 5,523.08 | 13,321.7K |
| 10:30 | 5,522.97 | 5,525.42 | 5,510.49 | 5,510.69 | 21,012.6K |
| 10:35 | 5,510.29 | 5,513.34 | 5,503.47 | 5,503.91 | 24,485.8K |
| 10:40 | 5,504.07 | 5,511.27 | 5,499.51 | 5,508.15 | 15,221.7K |
| 10:45 | 5,507.95 | 5,511.24 | 5,503.75 | 5,510.36 | 16,619.6K |
| 10:50 | 5,509.55 | 5,516.38 | 5,505.07 | 5,508.72 | 13,123.1K |
| 10:55 | 5,509.01 | 5,517.84 | 5,508.79 | 5,508.79 | 10,245.0K |
| 11:00 | 5,508.71 | 5,513.24 | 5,507.20 | 5,510.27 | 12,231.7K |
| 11:05 | 5,509.97 | 5,522.78 | 5,509.29 | 5,519.32 | 12,631.4K |
| 11:10 | 5,518.65 | 5,518.65 | 5,512.26 | 5,514.93 | 7,745.8K |
| 11:15 | 5,514.29 | 5,515.09 | 5,506.36 | 5,506.52 | 21,571.6K |
| 11:20 | 5,505.35 | 5,505.35 | 5,497.74 | 5,499.22 | 10,789.3K |
| 11:25 | 5,499.43 | 5,499.61 | 5,491.10 | 5,493.61 | 10,777.0K |
| 11:30 | 5,493.91 | 5,493.96 | 5,488.21 | 5,488.21 | 7,114.4K |
| 11:35 | 5,488.81 | 5,489.38 | 5,481.22 | 5,484.70 | 7,559.6K |
| 11:40 | 5,484.11 | 5,484.19 | 5,477.23 | 5,478.30 | 10,348.4K |
| 11:45 | 5,478.67 | 5,484.10 | 5,476.75 | 5,482.69 | 7,367.0K |
| 11:50 | 5,482.45 | 5,487.85 | 5,482.07 | 5,486.13 | 5,381.5K |
| 11:55 | 5,486.77 | 5,490.06 | 5,486.77 | 5,489.68 | 5,502.9K |
| 12:00 | 5,490.15 | 5,490.15 | 5,490.15 | 5,490.15 | 44.7K |
| 12:05 | 5,490.15 | 5,490.15 | 5,490.15 | 5,490.15 | 0.0K |
| 13:00 | 5,491.83 | 5,491.83 | 5,473.81 | 5,476.05 | 39,453.9K |
| 13:05 | 5,475.70 | 5,485.11 | 5,475.26 | 5,483.77 | 10,309.4K |
| 13:10 | 5,484.03 | 5,489.19 | 5,481.84 | 5,487.84 | 8,403.0K |
| 13:15 | 5,488.20 | 5,494.07 | 5,483.88 | 5,493.64 | 5,591.1K |
| 13:20 | 5,493.05 | 5,494.95 | 5,490.76 | 5,492.71 | 11,855.4K |
| 13:25 | 5,492.60 | 5,493.14 | 5,484.79 | 5,489.27 | 8,330.4K |
| 13:30 | 5,489.18 | 5,500.89 | 5,489.02 | 5,497.91 | 10,870.6K |
| 13:35 | 5,497.22 | 5,498.96 | 5,492.74 | 5,495.94 | 7,844.0K |
| 13:40 | 5,496.10 | 5,500.96 | 5,494.63 | 5,494.63 | 7,567.7K |
| 13:45 | 5,493.89 | 5,498.25 | 5,493.32 | 5,495.00 | 6,387.6K |
| 13:50 | 5,495.36 | 5,496.28 | 5,488.35 | 5,490.49 | 7,836.4K |
| 13:55 | 5,490.09 | 5,495.55 | 5,489.01 | 5,492.24 | 8,437.2K |
| 14:00 | 5,493.79 | 5,500.41 | 5,493.57 | 5,499.42 | 7,892.2K |
| 14:05 | 5,499.07 | 5,507.95 | 5,499.07 | 5,505.21 | 8,576.1K |
| 14:10 | 5,505.24 | 5,508.13 | 5,502.85 | 5,503.73 | 8,672.5K |
| 14:15 | 5,504.47 | 5,508.20 | 5,503.40 | 5,504.93 | 8,159.9K |
| 14:20 | 5,505.40 | 5,509.22 | 5,505.09 | 5,507.88 | 6,882.0K |
| 14:25 | 5,506.64 | 5,510.13 | 5,502.21 | 5,502.87 | 9,557.5K |
| 14:30 | 5,501.63 | 5,509.90 | 5,500.30 | 5,509.90 | 8,447.2K |
| 14:35 | 5,508.82 | 5,514.67 | 5,508.39 | 5,510.79 | 11,546.5K |
| 14:40 | 5,511.16 | 5,517.38 | 5,510.35 | 5,517.29 | 9,584.9K |
| 14:45 | 5,516.32 | 5,522.96 | 5,515.62 | 5,520.15 | 11,259.1K |
| 14:50 | 5,520.40 | 5,523.79 | 5,518.25 | 5,519.31 | 9,828.9K |
| 14:55 | 5,520.20 | 5,523.86 | 5,516.86 | 5,517.98 | 14,184.8K |
| 15:00 | 5,519.56 | 5,530.93 | 5,519.56 | 5,527.73 | 15,330.8K |
| 15:05 | 5,527.50 | 5,536.14 | 5,527.15 | 5,535.93 | 61,207.6K |
| 15:10 | 5,536.52 | 5,539.90 | 5,532.77 | 5,532.77 | 14,749.0K |
| 15:15 | 5,534.49 | 5,535.81 | 5,531.31 | 5,531.96 | 12,446.5K |
| 15:20 | 5,531.86 | 5,532.07 | 5,525.71 | 5,525.98 | 15,910.7K |
| 15:25 | 5,524.27 | 5,528.96 | 5,523.99 | 5,528.82 | 12,482.3K |
| 15:30 | 5,528.35 | 5,530.42 | 5,526.71 | 5,527.00 | 15,391.1K |
| 15:35 | 5,525.88 | 5,532.14 | 5,525.88 | 5,531.75 | 11,493.4K |
| 15:40 | 5,531.15 | 5,537.23 | 5,531.15 | 5,531.78 | 19,830.5K |
| 15:45 | 5,532.15 | 5,533.60 | 5,528.83 | 5,532.67 | 23,692.2K |
| 15:50 | 5,532.34 | 5,534.10 | 5,529.50 | 5,532.42 | 23,571.1K |
| 15:55 | 5,532.94 | 5,538.83 | 5,532.94 | 5,538.83 | 80,927.0K |