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 | 5,584.35 | 5,589.70 | 5,570.31 | 5,586.67 | 93,911.3K |
| 09:35 | 5,588.79 | 5,613.47 | 5,588.79 | 5,610.63 | 37,011.5K |
| 09:40 | 5,609.89 | 5,609.89 | 5,594.73 | 5,602.19 | 30,753.4K |
| 09:45 | 5,602.63 | 5,602.63 | 5,581.77 | 5,588.43 | 50,929.6K |
| 09:50 | 5,590.16 | 5,591.86 | 5,580.20 | 5,582.66 | 27,598.8K |
| 09:55 | 5,581.21 | 5,585.43 | 5,570.73 | 5,579.49 | 38,625.8K |
| 10:00 | 5,579.91 | 5,585.13 | 5,576.09 | 5,580.97 | 27,984.0K |
| 10:05 | 5,583.19 | 5,593.74 | 5,582.66 | 5,582.66 | 37,562.5K |
| 10:10 | 5,581.71 | 5,585.50 | 5,575.58 | 5,584.61 | 31,115.5K |
| 10:15 | 5,584.83 | 5,586.05 | 5,565.88 | 5,566.55 | 26,123.8K |
| 10:20 | 5,566.30 | 5,566.30 | 5,555.18 | 5,558.10 | 48,069.7K |
| 10:25 | 5,559.77 | 5,567.28 | 5,557.06 | 5,562.27 | 21,018.8K |
| 10:30 | 5,560.29 | 5,562.56 | 5,554.29 | 5,560.25 | 30,007.9K |
| 10:35 | 5,561.13 | 5,561.13 | 5,552.47 | 5,556.79 | 22,474.6K |
| 10:40 | 5,557.65 | 5,560.45 | 5,553.71 | 5,554.67 | 27,485.4K |
| 10:45 | 5,554.20 | 5,565.07 | 5,553.48 | 5,564.80 | 32,510.1K |
| 10:50 | 5,565.27 | 5,570.36 | 5,564.39 | 5,567.64 | 12,159.4K |
| 10:55 | 5,568.60 | 5,575.00 | 5,565.12 | 5,574.53 | 11,755.3K |
| 11:00 | 5,574.75 | 5,577.88 | 5,573.43 | 5,575.64 | 13,877.1K |
| 11:05 | 5,575.38 | 5,578.34 | 5,572.03 | 5,573.84 | 8,117.7K |
| 11:10 | 5,573.47 | 5,577.61 | 5,571.08 | 5,572.25 | 8,314.2K |
| 11:15 | 5,571.47 | 5,577.31 | 5,566.15 | 5,576.15 | 11,480.7K |
| 11:20 | 5,576.54 | 5,579.87 | 5,566.85 | 5,566.85 | 12,051.2K |
| 11:25 | 5,567.50 | 5,575.72 | 5,567.50 | 5,574.94 | 7,986.8K |
| 11:30 | 5,575.66 | 5,577.80 | 5,573.08 | 5,573.08 | 9,069.8K |
| 11:35 | 5,573.08 | 5,576.31 | 5,570.14 | 5,574.69 | 9,079.0K |
| 11:40 | 5,575.08 | 5,578.97 | 5,573.01 | 5,578.97 | 7,105.1K |
| 11:45 | 5,579.28 | 5,580.97 | 5,577.43 | 5,580.72 | 6,902.4K |
| 11:50 | 5,579.63 | 5,583.18 | 5,578.68 | 5,581.00 | 6,071.1K |
| 11:55 | 5,581.01 | 5,591.29 | 5,580.78 | 5,589.07 | 9,098.3K |
| 12:00 | 5,589.40 | 5,589.40 | 5,589.40 | 5,589.40 | 124.7K |
| 12:05 | 5,589.40 | 5,589.40 | 5,589.40 | 5,589.40 | 0.0K |
| 13:00 | 5,589.96 | 5,601.91 | 5,580.64 | 5,600.47 | 53,635.8K |
| 13:05 | 5,599.84 | 5,602.74 | 5,591.68 | 5,599.90 | 13,988.2K |
| 13:10 | 5,599.09 | 5,599.55 | 5,588.52 | 5,588.52 | 11,199.2K |
| 13:15 | 5,588.26 | 5,591.37 | 5,582.60 | 5,589.24 | 10,567.3K |
| 13:20 | 5,589.58 | 5,602.28 | 5,588.30 | 5,601.37 | 10,685.4K |
| 13:25 | 5,600.51 | 5,601.69 | 5,588.89 | 5,589.15 | 7,898.4K |
| 13:30 | 5,589.12 | 5,591.92 | 5,584.45 | 5,589.91 | 9,159.9K |
| 13:35 | 5,590.06 | 5,600.04 | 5,587.31 | 5,589.03 | 12,666.6K |
| 13:40 | 5,589.58 | 5,592.30 | 5,576.00 | 5,576.34 | 13,103.6K |
| 13:45 | 5,575.98 | 5,578.27 | 5,573.17 | 5,573.57 | 10,415.6K |
| 13:50 | 5,573.99 | 5,581.70 | 5,572.03 | 5,579.23 | 18,729.8K |
| 13:55 | 5,578.88 | 5,580.29 | 5,574.91 | 5,577.51 | 19,858.6K |
| 14:00 | 5,576.99 | 5,579.60 | 5,569.00 | 5,569.12 | 12,906.3K |
| 14:05 | 5,569.06 | 5,569.32 | 5,560.57 | 5,560.57 | 13,665.3K |
| 14:10 | 5,560.51 | 5,572.82 | 5,559.86 | 5,571.04 | 11,799.3K |
| 14:15 | 5,572.51 | 5,584.71 | 5,572.51 | 5,582.53 | 13,045.7K |
| 14:20 | 5,582.19 | 5,586.30 | 5,579.35 | 5,581.73 | 11,097.9K |
| 14:25 | 5,581.94 | 5,588.24 | 5,581.29 | 5,587.93 | 12,815.2K |
| 14:30 | 5,587.83 | 5,591.48 | 5,583.02 | 5,583.10 | 10,341.9K |
| 14:35 | 5,583.84 | 5,586.33 | 5,578.82 | 5,580.11 | 13,246.3K |
| 14:40 | 5,582.04 | 5,592.32 | 5,580.59 | 5,589.15 | 14,099.3K |
| 14:45 | 5,589.14 | 5,594.70 | 5,586.17 | 5,586.17 | 13,829.7K |
| 14:50 | 5,586.76 | 5,588.24 | 5,583.78 | 5,584.37 | 11,598.2K |
| 14:55 | 5,584.25 | 5,588.72 | 5,583.63 | 5,585.38 | 10,066.8K |
| 15:00 | 5,586.67 | 5,589.14 | 5,584.29 | 5,587.99 | 9,724.3K |
| 15:05 | 5,588.87 | 5,595.19 | 5,588.20 | 5,595.19 | 17,548.6K |
| 15:10 | 5,595.23 | 5,600.71 | 5,593.86 | 5,599.78 | 16,894.1K |
| 15:15 | 5,600.08 | 5,600.61 | 5,596.02 | 5,596.45 | 13,737.3K |
| 15:20 | 5,596.87 | 5,601.54 | 5,594.15 | 5,594.22 | 15,738.3K |
| 15:25 | 5,592.53 | 5,594.79 | 5,590.29 | 5,591.62 | 14,227.4K |
| 15:30 | 5,591.15 | 5,591.15 | 5,587.05 | 5,588.22 | 15,218.7K |
| 15:35 | 5,587.91 | 5,592.62 | 5,586.63 | 5,590.14 | 16,863.9K |
| 15:40 | 5,588.92 | 5,594.83 | 5,588.92 | 5,592.15 | 19,299.4K |
| 15:45 | 5,592.33 | 5,593.83 | 5,590.01 | 5,592.77 | 26,136.7K |
| 15:50 | 5,592.47 | 5,593.55 | 5,590.11 | 5,590.20 | 24,898.0K |
| 15:55 | 5,591.49 | 5,606.83 | 5,589.87 | 5,606.83 | 78,963.4K |