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 | 5,602.44 | 5,602.44 | 5,579.86 | 5,582.97 | 162,692.6K |
| 09:35 | 5,582.90 | 5,590.16 | 5,572.55 | 5,576.39 | 64,105.3K |
| 09:40 | 5,578.55 | 5,600.43 | 5,575.59 | 5,585.78 | 97,759.4K |
| 09:45 | 5,587.81 | 5,588.98 | 5,564.40 | 5,579.85 | 35,711.1K |
| 09:50 | 5,579.44 | 5,590.14 | 5,572.65 | 5,590.14 | 23,694.7K |
| 09:55 | 5,593.19 | 5,593.56 | 5,574.52 | 5,574.62 | 27,592.4K |
| 10:00 | 5,576.00 | 5,576.00 | 5,562.86 | 5,563.94 | 21,350.6K |
| 10:05 | 5,562.45 | 5,582.68 | 5,562.07 | 5,578.16 | 20,898.2K |
| 10:10 | 5,578.57 | 5,582.14 | 5,575.13 | 5,577.90 | 14,955.8K |
| 10:15 | 5,579.37 | 5,584.28 | 5,574.21 | 5,579.78 | 16,360.5K |
| 10:20 | 5,580.03 | 5,580.03 | 5,571.95 | 5,574.07 | 14,627.4K |
| 10:25 | 5,575.15 | 5,593.20 | 5,572.05 | 5,593.20 | 16,592.4K |
| 10:30 | 5,593.22 | 5,595.10 | 5,583.25 | 5,591.80 | 12,255.2K |
| 10:35 | 5,591.03 | 5,592.88 | 5,581.45 | 5,588.88 | 15,321.8K |
| 10:40 | 5,587.34 | 5,591.73 | 5,585.71 | 5,591.20 | 10,137.5K |
| 10:45 | 5,590.58 | 5,594.22 | 5,586.22 | 5,587.30 | 20,848.5K |
| 10:50 | 5,587.53 | 5,587.82 | 5,580.65 | 5,581.82 | 14,237.0K |
| 10:55 | 5,581.91 | 5,582.64 | 5,569.68 | 5,569.68 | 12,687.1K |
| 11:00 | 5,570.78 | 5,577.82 | 5,569.76 | 5,577.82 | 14,063.7K |
| 11:05 | 5,576.96 | 5,578.72 | 5,567.21 | 5,567.59 | 14,663.7K |
| 11:10 | 5,567.89 | 5,572.79 | 5,566.82 | 5,568.43 | 24,941.9K |
| 11:15 | 5,566.71 | 5,568.76 | 5,560.80 | 5,564.00 | 15,513.1K |
| 11:20 | 5,563.37 | 5,569.87 | 5,563.08 | 5,566.58 | 13,190.7K |
| 11:25 | 5,567.64 | 5,569.08 | 5,564.19 | 5,564.73 | 7,229.2K |
| 11:30 | 5,563.15 | 5,563.15 | 5,556.83 | 5,561.18 | 12,406.8K |
| 11:35 | 5,561.00 | 5,561.28 | 5,554.78 | 5,557.63 | 7,127.3K |
| 11:40 | 5,557.99 | 5,560.64 | 5,556.83 | 5,559.91 | 5,960.3K |
| 11:45 | 5,559.67 | 5,559.67 | 5,553.29 | 5,557.37 | 8,319.1K |
| 11:50 | 5,557.07 | 5,557.60 | 5,552.86 | 5,553.27 | 8,345.7K |
| 11:55 | 5,553.36 | 5,559.43 | 5,551.94 | 5,557.77 | 7,050.1K |
| 12:00 | 5,556.62 | 5,556.62 | 5,556.62 | 5,556.62 | 10.0K |
| 12:05 | 5,556.62 | 5,556.62 | 5,556.62 | 5,556.62 | 0.0K |
| 13:00 | 5,558.89 | 5,560.66 | 5,547.81 | 5,556.02 | 20,823.1K |
| 13:05 | 5,555.39 | 5,558.22 | 5,545.70 | 5,549.41 | 13,358.3K |
| 13:10 | 5,550.06 | 5,551.35 | 5,546.51 | 5,549.97 | 12,015.6K |
| 13:15 | 5,550.11 | 5,552.82 | 5,546.06 | 5,546.20 | 11,311.6K |
| 13:20 | 5,545.96 | 5,547.66 | 5,537.83 | 5,546.90 | 17,651.3K |
| 13:25 | 5,547.64 | 5,552.22 | 5,545.92 | 5,549.55 | 9,800.2K |
| 13:30 | 5,548.72 | 5,556.55 | 5,548.72 | 5,552.12 | 8,656.1K |
| 13:35 | 5,552.70 | 5,559.88 | 5,550.70 | 5,559.88 | 9,995.8K |
| 13:40 | 5,559.64 | 5,564.23 | 5,557.89 | 5,563.83 | 9,491.3K |
| 13:45 | 5,564.40 | 5,565.49 | 5,559.79 | 5,562.89 | 9,852.4K |
| 13:50 | 5,562.81 | 5,566.50 | 5,560.82 | 5,565.05 | 7,840.9K |
| 13:55 | 5,564.75 | 5,569.62 | 5,564.44 | 5,568.11 | 8,269.4K |
| 14:00 | 5,568.19 | 5,574.25 | 5,567.34 | 5,569.46 | 11,240.1K |
| 14:05 | 5,568.95 | 5,573.58 | 5,567.75 | 5,571.34 | 10,025.0K |
| 14:10 | 5,570.10 | 5,574.76 | 5,569.51 | 5,574.63 | 7,617.8K |
| 14:15 | 5,574.31 | 5,581.40 | 5,572.92 | 5,575.78 | 39,491.1K |
| 14:20 | 5,576.16 | 5,576.52 | 5,573.01 | 5,576.09 | 16,130.6K |
| 14:25 | 5,576.77 | 5,581.85 | 5,575.27 | 5,576.91 | 14,982.0K |
| 14:30 | 5,578.53 | 5,585.38 | 5,578.23 | 5,579.78 | 10,495.8K |
| 14:35 | 5,580.96 | 5,580.96 | 5,574.44 | 5,579.27 | 7,866.6K |
| 14:40 | 5,578.94 | 5,583.47 | 5,577.17 | 5,577.79 | 14,396.2K |
| 14:45 | 5,577.37 | 5,584.33 | 5,576.74 | 5,583.43 | 21,227.8K |
| 14:50 | 5,583.41 | 5,586.88 | 5,580.37 | 5,581.44 | 17,543.1K |
| 14:55 | 5,581.29 | 5,584.67 | 5,578.19 | 5,579.80 | 11,754.9K |
| 15:00 | 5,581.46 | 5,583.70 | 5,577.60 | 5,580.45 | 9,722.6K |
| 15:05 | 5,581.06 | 5,581.23 | 5,575.35 | 5,576.40 | 9,707.4K |
| 15:10 | 5,576.24 | 5,581.17 | 5,574.50 | 5,580.18 | 13,668.0K |
| 15:15 | 5,580.07 | 5,583.81 | 5,578.45 | 5,583.81 | 16,391.1K |
| 15:20 | 5,583.85 | 5,585.03 | 5,580.78 | 5,584.37 | 14,412.9K |
| 15:25 | 5,584.54 | 5,584.54 | 5,579.80 | 5,582.05 | 12,424.9K |
| 15:30 | 5,581.97 | 5,582.04 | 5,575.97 | 5,577.48 | 15,979.8K |
| 15:35 | 5,575.83 | 5,584.15 | 5,575.83 | 5,581.50 | 17,598.0K |
| 15:40 | 5,581.53 | 5,583.76 | 5,579.12 | 5,581.20 | 16,021.0K |
| 15:45 | 5,582.84 | 5,582.84 | 5,578.95 | 5,580.58 | 27,852.6K |
| 15:50 | 5,581.06 | 5,581.06 | 5,575.64 | 5,578.05 | 27,376.0K |
| 15:55 | 5,577.03 | 5,585.50 | 5,573.47 | 5,585.50 | 74,071.4K |