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 | 5,687.16 | 5,696.44 | 5,671.71 | 5,680.38 | 259,993.4K |
| 09:35 | 5,681.24 | 5,691.81 | 5,672.15 | 5,678.79 | 178,006.8K |
| 09:40 | 5,679.33 | 5,690.26 | 5,675.64 | 5,682.34 | 99,518.8K |
| 09:45 | 5,683.65 | 5,685.39 | 5,658.97 | 5,672.87 | 90,231.5K |
| 09:50 | 5,672.81 | 5,690.56 | 5,672.81 | 5,684.80 | 84,212.3K |
| 09:55 | 5,684.43 | 5,687.88 | 5,678.11 | 5,680.53 | 32,010.4K |
| 10:00 | 5,680.14 | 5,683.62 | 5,674.79 | 5,678.13 | 28,486.8K |
| 10:05 | 5,677.51 | 5,680.95 | 5,671.22 | 5,679.54 | 26,023.1K |
| 10:10 | 5,680.00 | 5,691.01 | 5,679.31 | 5,690.10 | 26,912.4K |
| 10:15 | 5,690.51 | 5,695.09 | 5,685.43 | 5,694.04 | 21,447.5K |
| 10:20 | 5,694.79 | 5,700.40 | 5,683.57 | 5,700.40 | 33,114.3K |
| 10:25 | 5,700.07 | 5,705.04 | 5,693.65 | 5,697.29 | 149,243.2K |
| 10:30 | 5,696.32 | 5,696.64 | 5,684.66 | 5,688.98 | 46,179.5K |
| 10:35 | 5,689.39 | 5,700.88 | 5,688.16 | 5,689.84 | 29,571.3K |
| 10:40 | 5,690.34 | 5,690.34 | 5,671.58 | 5,671.58 | 54,102.9K |
| 10:45 | 5,672.02 | 5,681.14 | 5,667.00 | 5,668.15 | 37,679.9K |
| 10:50 | 5,668.40 | 5,680.28 | 5,664.52 | 5,679.04 | 33,102.6K |
| 10:55 | 5,678.62 | 5,678.62 | 5,664.72 | 5,671.98 | 27,893.8K |
| 11:00 | 5,670.85 | 5,671.63 | 5,665.18 | 5,670.78 | 76,995.6K |
| 11:05 | 5,670.51 | 5,671.80 | 5,659.38 | 5,660.74 | 29,794.0K |
| 11:10 | 5,659.98 | 5,673.72 | 5,659.98 | 5,673.36 | 17,181.3K |
| 11:15 | 5,672.03 | 5,675.80 | 5,664.81 | 5,665.39 | 21,969.7K |
| 11:20 | 5,665.30 | 5,665.30 | 5,651.81 | 5,651.81 | 30,350.3K |
| 11:25 | 5,653.14 | 5,657.67 | 5,644.89 | 5,645.43 | 78,209.0K |
| 11:30 | 5,645.21 | 5,648.29 | 5,639.43 | 5,642.27 | 24,627.9K |
| 11:35 | 5,642.52 | 5,651.07 | 5,642.52 | 5,648.60 | 19,688.7K |
| 11:40 | 5,648.00 | 5,652.71 | 5,648.00 | 5,650.32 | 9,826.7K |
| 11:45 | 5,651.10 | 5,651.55 | 5,646.54 | 5,647.63 | 36,511.6K |
| 11:50 | 5,647.53 | 5,648.99 | 5,644.55 | 5,647.00 | 23,803.4K |
| 11:55 | 5,645.71 | 5,647.98 | 5,643.69 | 5,645.58 | 46,754.0K |
| 12:00 | 5,644.52 | 5,644.52 | 5,644.52 | 5,644.52 | 3.6K |
| 12:05 | 5,644.52 | 5,644.52 | 5,644.52 | 5,644.52 | 0.0K |
| 13:00 | 5,643.76 | 5,661.37 | 5,643.76 | 5,655.27 | 37,516.8K |
| 13:05 | 5,655.60 | 5,655.60 | 5,644.87 | 5,645.05 | 16,334.7K |
| 13:10 | 5,644.94 | 5,653.83 | 5,644.94 | 5,651.89 | 11,501.0K |
| 13:15 | 5,651.64 | 5,656.01 | 5,649.81 | 5,652.59 | 13,979.6K |
| 13:20 | 5,652.08 | 5,653.15 | 5,645.21 | 5,646.96 | 21,098.8K |
| 13:25 | 5,647.14 | 5,655.92 | 5,644.34 | 5,655.12 | 30,646.4K |
| 13:30 | 5,654.47 | 5,662.31 | 5,653.50 | 5,662.03 | 43,858.0K |
| 13:35 | 5,662.03 | 5,665.23 | 5,657.02 | 5,664.73 | 19,238.9K |
| 13:40 | 5,664.42 | 5,664.77 | 5,656.54 | 5,658.03 | 12,357.5K |
| 13:45 | 5,659.00 | 5,659.00 | 5,648.73 | 5,651.18 | 12,080.7K |
| 13:50 | 5,650.96 | 5,657.07 | 5,649.35 | 5,651.01 | 11,048.8K |
| 13:55 | 5,651.07 | 5,653.13 | 5,646.18 | 5,652.07 | 19,086.7K |
| 14:00 | 5,651.02 | 5,654.35 | 5,648.47 | 5,648.86 | 11,544.4K |
| 14:05 | 5,648.69 | 5,650.84 | 5,646.69 | 5,646.69 | 11,481.4K |
| 14:10 | 5,647.32 | 5,651.48 | 5,645.02 | 5,651.48 | 11,395.0K |
| 14:15 | 5,650.20 | 5,651.92 | 5,644.82 | 5,646.43 | 8,451.5K |
| 14:20 | 5,646.95 | 5,646.95 | 5,641.09 | 5,642.49 | 40,496.9K |
| 14:25 | 5,640.73 | 5,644.73 | 5,639.85 | 5,644.07 | 12,544.5K |
| 14:30 | 5,644.59 | 5,648.26 | 5,643.99 | 5,647.10 | 9,347.7K |
| 14:35 | 5,647.37 | 5,652.98 | 5,646.92 | 5,652.77 | 19,715.1K |
| 14:40 | 5,652.34 | 5,655.43 | 5,652.34 | 5,652.98 | 10,286.6K |
| 14:45 | 5,653.05 | 5,658.87 | 5,650.36 | 5,657.95 | 23,720.8K |
| 14:50 | 5,659.78 | 5,669.86 | 5,658.66 | 5,666.58 | 14,230.9K |
| 14:55 | 5,667.72 | 5,671.24 | 5,667.49 | 5,669.33 | 14,501.5K |
| 15:00 | 5,670.40 | 5,677.90 | 5,670.40 | 5,676.58 | 34,922.3K |
| 15:05 | 5,676.36 | 5,678.26 | 5,661.24 | 5,662.07 | 16,674.0K |
| 15:10 | 5,661.74 | 5,665.71 | 5,658.14 | 5,659.52 | 11,507.7K |
| 15:15 | 5,659.39 | 5,665.89 | 5,658.14 | 5,660.95 | 11,964.2K |
| 15:20 | 5,661.76 | 5,665.81 | 5,660.71 | 5,663.80 | 13,226.8K |
| 15:25 | 5,664.93 | 5,664.93 | 5,659.03 | 5,662.74 | 13,049.4K |
| 15:30 | 5,662.31 | 5,664.12 | 5,657.37 | 5,660.68 | 12,946.8K |
| 15:35 | 5,660.19 | 5,665.43 | 5,659.89 | 5,660.77 | 33,752.1K |
| 15:40 | 5,659.46 | 5,660.05 | 5,654.73 | 5,657.02 | 16,969.8K |
| 15:45 | 5,656.27 | 5,661.44 | 5,656.27 | 5,659.38 | 31,603.4K |
| 15:50 | 5,660.50 | 5,663.09 | 5,656.33 | 5,656.33 | 29,480.2K |
| 15:55 | 5,657.67 | 5,664.02 | 5,656.78 | 5,664.02 | 85,795.7K |