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 | 5,733.74 | 5,762.03 | 5,731.93 | 5,762.03 | 192,115.1K |
| 09:35 | 5,763.20 | 5,767.31 | 5,746.76 | 5,766.61 | 87,862.4K |
| 09:40 | 5,767.26 | 5,768.93 | 5,741.84 | 5,741.84 | 54,849.4K |
| 09:45 | 5,742.46 | 5,742.46 | 5,730.80 | 5,737.56 | 51,791.1K |
| 09:50 | 5,737.24 | 5,752.04 | 5,735.10 | 5,751.27 | 27,478.6K |
| 09:55 | 5,750.31 | 5,760.24 | 5,750.28 | 5,757.68 | 40,046.3K |
| 10:00 | 5,757.92 | 5,760.05 | 5,748.61 | 5,749.84 | 26,049.4K |
| 10:05 | 5,750.53 | 5,751.11 | 5,742.59 | 5,744.07 | 13,816.5K |
| 10:10 | 5,745.92 | 5,757.49 | 5,745.27 | 5,756.98 | 32,745.4K |
| 10:15 | 5,757.15 | 5,774.50 | 5,757.15 | 5,774.50 | 31,092.5K |
| 10:20 | 5,774.65 | 5,782.73 | 5,769.28 | 5,776.55 | 71,016.5K |
| 10:25 | 5,778.03 | 5,778.33 | 5,761.58 | 5,763.46 | 30,545.3K |
| 10:30 | 5,762.81 | 5,786.12 | 5,762.81 | 5,776.31 | 35,594.7K |
| 10:35 | 5,776.68 | 5,781.14 | 5,770.91 | 5,778.07 | 26,410.4K |
| 10:40 | 5,779.03 | 5,785.82 | 5,777.78 | 5,784.95 | 37,841.8K |
| 10:45 | 5,784.75 | 5,789.41 | 5,775.42 | 5,789.41 | 27,770.9K |
| 10:50 | 5,789.44 | 5,791.30 | 5,782.84 | 5,789.51 | 25,189.4K |
| 10:55 | 5,788.61 | 5,797.29 | 5,786.53 | 5,795.89 | 47,910.5K |
| 11:00 | 5,796.48 | 5,802.88 | 5,779.00 | 5,779.01 | 116,062.5K |
| 11:05 | 5,779.73 | 5,791.46 | 5,770.50 | 5,773.16 | 53,837.2K |
| 11:10 | 5,776.02 | 5,788.49 | 5,776.02 | 5,788.00 | 46,883.3K |
| 11:15 | 5,788.66 | 5,799.73 | 5,782.87 | 5,798.45 | 26,456.8K |
| 11:20 | 5,796.92 | 5,799.15 | 5,786.39 | 5,787.56 | 23,166.7K |
| 11:25 | 5,787.61 | 5,788.01 | 5,779.24 | 5,782.60 | 15,869.0K |
| 11:30 | 5,782.31 | 5,784.12 | 5,777.53 | 5,781.37 | 15,838.2K |
| 11:35 | 5,781.31 | 5,781.65 | 5,764.87 | 5,765.11 | 13,461.5K |
| 11:40 | 5,765.15 | 5,767.58 | 5,761.87 | 5,767.58 | 10,802.3K |
| 11:45 | 5,768.20 | 5,774.97 | 5,768.13 | 5,773.28 | 16,093.2K |
| 11:50 | 5,773.58 | 5,774.91 | 5,771.69 | 5,772.68 | 10,391.5K |
| 11:55 | 5,773.63 | 5,782.43 | 5,773.23 | 5,779.69 | 11,059.5K |
| 12:00 | 5,780.04 | 5,780.04 | 5,780.04 | 5,780.04 | 13.4K |
| 12:05 | 5,780.04 | 5,780.04 | 5,780.04 | 5,780.04 | 0.0K |
| 13:00 | 5,782.50 | 5,792.76 | 5,780.99 | 5,785.57 | 38,654.0K |
| 13:05 | 5,785.42 | 5,786.05 | 5,773.02 | 5,773.07 | 30,430.5K |
| 13:10 | 5,771.95 | 5,775.22 | 5,765.19 | 5,773.89 | 19,326.7K |
| 13:15 | 5,773.15 | 5,779.22 | 5,767.19 | 5,778.00 | 37,893.6K |
| 13:20 | 5,778.02 | 5,782.43 | 5,774.64 | 5,780.96 | 16,226.6K |
| 13:25 | 5,780.81 | 5,783.35 | 5,773.99 | 5,777.36 | 20,690.6K |
| 13:30 | 5,778.56 | 5,779.35 | 5,770.68 | 5,770.68 | 30,949.2K |
| 13:35 | 5,771.23 | 5,774.09 | 5,765.96 | 5,771.74 | 21,907.1K |
| 13:40 | 5,771.42 | 5,776.88 | 5,743.51 | 5,745.15 | 36,191.8K |
| 13:45 | 5,744.56 | 5,755.09 | 5,740.78 | 5,752.66 | 45,692.0K |
| 13:50 | 5,753.06 | 5,755.30 | 5,740.02 | 5,745.15 | 15,589.1K |
| 13:55 | 5,744.64 | 5,744.64 | 5,729.35 | 5,737.51 | 19,790.6K |
| 14:00 | 5,739.03 | 5,752.81 | 5,738.91 | 5,749.15 | 37,559.6K |
| 14:05 | 5,749.05 | 5,749.05 | 5,740.18 | 5,740.62 | 11,117.5K |
| 14:10 | 5,741.77 | 5,751.24 | 5,737.08 | 5,745.63 | 15,701.0K |
| 14:15 | 5,745.18 | 5,746.81 | 5,742.27 | 5,745.57 | 10,166.7K |
| 14:20 | 5,745.96 | 5,755.04 | 5,744.23 | 5,754.43 | 16,619.8K |
| 14:25 | 5,753.51 | 5,760.16 | 5,751.09 | 5,752.68 | 69,449.4K |
| 14:30 | 5,752.80 | 5,764.45 | 5,752.77 | 5,763.47 | 18,531.6K |
| 14:35 | 5,763.84 | 5,763.84 | 5,755.63 | 5,761.92 | 47,384.7K |
| 14:40 | 5,760.53 | 5,763.22 | 5,755.40 | 5,758.14 | 108,134.9K |
| 14:45 | 5,757.95 | 5,760.17 | 5,755.08 | 5,756.77 | 77,244.5K |
| 14:50 | 5,756.65 | 5,762.90 | 5,755.80 | 5,759.84 | 34,168.7K |
| 14:55 | 5,760.65 | 5,766.30 | 5,759.62 | 5,762.53 | 109,965.8K |
| 15:00 | 5,760.81 | 5,769.83 | 5,759.20 | 5,769.32 | 44,147.2K |
| 15:05 | 5,770.00 | 5,772.36 | 5,766.91 | 5,771.46 | 196,416.2K |
| 15:10 | 5,770.29 | 5,770.70 | 5,764.30 | 5,765.72 | 114,708.8K |
| 15:15 | 5,765.85 | 5,766.69 | 5,756.07 | 5,757.61 | 65,499.6K |
| 15:20 | 5,755.94 | 5,757.31 | 5,751.57 | 5,752.09 | 64,309.2K |
| 15:25 | 5,752.85 | 5,753.60 | 5,746.14 | 5,748.35 | 26,609.7K |
| 15:30 | 5,747.69 | 5,749.40 | 5,740.10 | 5,740.69 | 36,464.9K |
| 15:35 | 5,740.53 | 5,741.94 | 5,735.81 | 5,737.09 | 28,626.6K |
| 15:40 | 5,737.34 | 5,742.64 | 5,735.82 | 5,737.23 | 67,344.4K |
| 15:45 | 5,735.69 | 5,744.64 | 5,735.69 | 5,737.45 | 66,529.1K |
| 15:50 | 5,737.94 | 5,739.40 | 5,731.93 | 5,736.50 | 37,610.5K |
| 15:55 | 5,736.81 | 5,743.00 | 5,731.73 | 5,743.00 | 142,570.0K |