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 | 5,618.19 | 5,625.70 | 5,605.60 | 5,611.28 | 89,184.3K |
| 09:35 | 5,612.15 | 5,624.17 | 5,609.79 | 5,612.38 | 106,008.4K |
| 09:40 | 5,611.88 | 5,611.88 | 5,590.58 | 5,590.58 | 50,100.0K |
| 09:45 | 5,589.92 | 5,601.74 | 5,588.91 | 5,593.58 | 36,094.9K |
| 09:50 | 5,592.72 | 5,592.72 | 5,577.16 | 5,582.33 | 29,222.1K |
| 09:55 | 5,582.30 | 5,582.30 | 5,561.72 | 5,564.27 | 71,965.4K |
| 10:00 | 5,564.69 | 5,577.55 | 5,557.78 | 5,574.35 | 89,158.5K |
| 10:05 | 5,574.91 | 5,585.34 | 5,574.72 | 5,585.32 | 57,698.9K |
| 10:10 | 5,583.77 | 5,585.97 | 5,579.15 | 5,579.76 | 35,860.5K |
| 10:15 | 5,579.98 | 5,579.98 | 5,567.92 | 5,568.17 | 33,800.0K |
| 10:20 | 5,568.63 | 5,568.63 | 5,555.76 | 5,564.83 | 46,800.3K |
| 10:25 | 5,561.99 | 5,569.27 | 5,560.14 | 5,566.35 | 35,130.3K |
| 10:30 | 5,566.22 | 5,573.43 | 5,556.25 | 5,556.25 | 28,477.3K |
| 10:35 | 5,557.50 | 5,560.52 | 5,554.43 | 5,560.30 | 25,253.5K |
| 10:40 | 5,560.44 | 5,563.02 | 5,557.28 | 5,562.58 | 20,052.1K |
| 10:45 | 5,564.29 | 5,566.23 | 5,551.70 | 5,555.99 | 19,864.7K |
| 10:50 | 5,553.81 | 5,570.09 | 5,553.81 | 5,569.97 | 15,654.1K |
| 10:55 | 5,571.46 | 5,582.11 | 5,570.77 | 5,579.23 | 17,099.3K |
| 11:00 | 5,578.45 | 5,578.59 | 5,571.15 | 5,572.22 | 16,345.2K |
| 11:05 | 5,571.83 | 5,578.26 | 5,571.46 | 5,573.47 | 12,976.6K |
| 11:10 | 5,573.42 | 5,578.11 | 5,573.06 | 5,574.95 | 8,794.7K |
| 11:15 | 5,574.08 | 5,576.36 | 5,571.04 | 5,572.59 | 16,937.0K |
| 11:20 | 5,572.84 | 5,579.97 | 5,572.47 | 5,574.54 | 13,226.3K |
| 11:25 | 5,574.17 | 5,575.81 | 5,568.31 | 5,569.94 | 19,580.3K |
| 11:30 | 5,569.55 | 5,570.06 | 5,560.10 | 5,560.10 | 16,246.8K |
| 11:35 | 5,561.00 | 5,561.16 | 5,553.50 | 5,554.77 | 20,361.0K |
| 11:40 | 5,555.19 | 5,563.69 | 5,553.11 | 5,563.69 | 14,726.7K |
| 11:45 | 5,563.33 | 5,564.38 | 5,560.87 | 5,562.77 | 7,385.1K |
| 11:50 | 5,562.95 | 5,566.93 | 5,562.95 | 5,565.51 | 6,192.5K |
| 11:55 | 5,565.90 | 5,566.96 | 5,563.22 | 5,564.27 | 31,325.8K |
| 12:00 | 5,564.33 | 5,564.33 | 5,564.33 | 5,564.33 | 24.0K |
| 12:05 | 5,564.33 | 5,564.33 | 5,564.33 | 5,564.33 | 0.0K |
| 13:00 | 5,563.11 | 5,570.59 | 5,560.80 | 5,570.14 | 22,272.2K |
| 13:05 | 5,570.46 | 5,577.21 | 5,568.86 | 5,568.86 | 17,758.7K |
| 13:10 | 5,569.74 | 5,571.70 | 5,563.24 | 5,564.93 | 11,569.5K |
| 13:15 | 5,563.16 | 5,567.91 | 5,560.84 | 5,565.15 | 18,796.4K |
| 13:20 | 5,565.27 | 5,568.05 | 5,562.32 | 5,564.92 | 14,955.5K |
| 13:25 | 5,564.18 | 5,572.28 | 5,564.05 | 5,571.72 | 13,627.9K |
| 13:30 | 5,570.92 | 5,575.76 | 5,569.91 | 5,569.91 | 9,083.0K |
| 13:35 | 5,571.22 | 5,571.86 | 5,566.96 | 5,567.89 | 9,950.6K |
| 13:40 | 5,567.08 | 5,573.84 | 5,565.12 | 5,573.08 | 9,423.8K |
| 13:45 | 5,572.94 | 5,575.33 | 5,570.97 | 5,574.22 | 11,398.0K |
| 13:50 | 5,575.10 | 5,576.64 | 5,570.74 | 5,571.06 | 11,100.3K |
| 13:55 | 5,572.26 | 5,572.41 | 5,568.37 | 5,569.17 | 17,771.2K |
| 14:00 | 5,568.52 | 5,577.62 | 5,568.37 | 5,577.54 | 14,193.7K |
| 14:05 | 5,577.22 | 5,586.53 | 5,576.92 | 5,580.74 | 27,963.6K |
| 14:10 | 5,580.37 | 5,582.08 | 5,572.81 | 5,581.71 | 19,619.4K |
| 14:15 | 5,581.61 | 5,590.67 | 5,581.61 | 5,588.41 | 13,486.1K |
| 14:20 | 5,588.01 | 5,597.01 | 5,587.25 | 5,595.87 | 34,574.6K |
| 14:25 | 5,596.52 | 5,604.08 | 5,596.52 | 5,600.39 | 17,576.5K |
| 14:30 | 5,600.64 | 5,601.99 | 5,597.00 | 5,600.04 | 14,034.1K |
| 14:35 | 5,600.00 | 5,609.37 | 5,597.82 | 5,608.68 | 21,472.2K |
| 14:40 | 5,608.63 | 5,610.24 | 5,604.86 | 5,609.65 | 12,072.3K |
| 14:45 | 5,609.25 | 5,611.12 | 5,607.77 | 5,608.73 | 13,096.8K |
| 14:50 | 5,609.10 | 5,619.41 | 5,609.10 | 5,617.45 | 18,952.9K |
| 14:55 | 5,617.45 | 5,618.67 | 5,615.58 | 5,617.07 | 13,387.8K |
| 15:00 | 5,617.64 | 5,627.52 | 5,616.51 | 5,626.41 | 48,068.6K |
| 15:05 | 5,626.23 | 5,637.37 | 5,621.35 | 5,621.35 | 24,065.8K |
| 15:10 | 5,620.40 | 5,622.12 | 5,616.08 | 5,617.22 | 42,246.4K |
| 15:15 | 5,617.13 | 5,627.91 | 5,615.97 | 5,627.63 | 16,854.9K |
| 15:20 | 5,627.00 | 5,629.25 | 5,624.70 | 5,626.20 | 26,547.8K |
| 15:25 | 5,626.00 | 5,626.37 | 5,619.54 | 5,621.21 | 17,470.3K |
| 15:30 | 5,620.58 | 5,634.09 | 5,620.58 | 5,634.02 | 30,816.8K |
| 15:35 | 5,633.56 | 5,634.72 | 5,629.42 | 5,631.94 | 18,695.4K |
| 15:40 | 5,631.52 | 5,643.36 | 5,631.52 | 5,640.54 | 27,627.0K |
| 15:45 | 5,639.66 | 5,645.01 | 5,638.40 | 5,644.24 | 38,770.9K |
| 15:50 | 5,643.22 | 5,649.31 | 5,642.63 | 5,646.75 | 36,049.1K |
| 15:55 | 5,646.18 | 5,646.18 | 5,639.73 | 5,644.38 | 111,426.5K |