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 | 5,539.02 | 5,544.18 | 5,505.30 | 5,528.29 | 115,389.5K |
| 09:35 | 5,527.79 | 5,553.47 | 5,527.69 | 5,541.70 | 70,164.6K |
| 09:40 | 5,538.73 | 5,552.55 | 5,538.73 | 5,545.21 | 35,215.8K |
| 09:45 | 5,541.63 | 5,561.09 | 5,541.15 | 5,559.26 | 37,708.1K |
| 09:50 | 5,555.90 | 5,562.90 | 5,546.92 | 5,547.38 | 59,098.8K |
| 09:55 | 5,545.25 | 5,547.99 | 5,536.11 | 5,539.69 | 64,643.4K |
| 10:00 | 5,536.98 | 5,556.41 | 5,533.73 | 5,544.31 | 34,605.9K |
| 10:05 | 5,542.99 | 5,556.47 | 5,542.99 | 5,553.64 | 61,121.1K |
| 10:10 | 5,550.75 | 5,559.25 | 5,544.51 | 5,546.04 | 24,937.9K |
| 10:15 | 5,544.68 | 5,554.18 | 5,539.33 | 5,553.42 | 35,185.3K |
| 10:20 | 5,545.71 | 5,556.98 | 5,545.71 | 5,548.94 | 33,493.0K |
| 10:25 | 5,545.08 | 5,556.74 | 5,545.08 | 5,553.24 | 20,594.0K |
| 10:30 | 5,548.45 | 5,563.05 | 5,548.17 | 5,561.23 | 16,434.1K |
| 10:35 | 5,557.00 | 5,572.87 | 5,557.00 | 5,567.71 | 16,397.4K |
| 10:40 | 5,564.19 | 5,580.58 | 5,563.73 | 5,572.18 | 19,185.4K |
| 10:45 | 5,570.26 | 5,584.95 | 5,570.26 | 5,578.48 | 19,280.7K |
| 10:50 | 5,575.68 | 5,585.18 | 5,575.68 | 5,576.83 | 25,357.2K |
| 10:55 | 5,574.36 | 5,581.00 | 5,569.12 | 5,572.08 | 16,880.2K |
| 11:00 | 5,570.45 | 5,591.71 | 5,570.45 | 5,583.16 | 19,206.6K |
| 11:05 | 5,579.88 | 5,591.29 | 5,579.88 | 5,582.38 | 17,451.1K |
| 11:10 | 5,579.71 | 5,591.35 | 5,579.71 | 5,583.23 | 21,871.0K |
| 11:15 | 5,580.73 | 5,584.30 | 5,560.92 | 5,563.23 | 50,509.6K |
| 11:20 | 5,559.74 | 5,576.97 | 5,559.74 | 5,570.26 | 26,887.7K |
| 11:25 | 5,567.36 | 5,577.01 | 5,567.08 | 5,575.93 | 13,123.3K |
| 11:30 | 5,573.53 | 5,580.15 | 5,573.53 | 5,576.56 | 9,285.3K |
| 11:35 | 5,571.03 | 5,575.80 | 5,571.03 | 5,571.81 | 10,109.5K |
| 11:40 | 5,566.60 | 5,572.18 | 5,566.60 | 5,570.58 | 9,247.2K |
| 11:45 | 5,562.41 | 5,569.01 | 5,562.41 | 5,567.35 | 10,963.3K |
| 11:50 | 5,561.80 | 5,570.74 | 5,561.76 | 5,562.72 | 27,999.7K |
| 11:55 | 5,557.14 | 5,566.14 | 5,557.01 | 5,565.06 | 22,541.0K |
| 12:00 | 5,556.04 | 5,556.04 | 5,556.04 | 5,556.04 | 1,143.4K |
| 12:05 | 5,556.04 | 5,556.04 | 5,556.04 | 5,556.04 | 0.0K |
| 13:00 | 5,561.90 | 5,582.92 | 5,559.50 | 5,569.41 | 31,161.6K |
| 13:05 | 5,566.19 | 5,568.11 | 5,549.74 | 5,551.72 | 17,727.5K |
| 13:10 | 5,549.69 | 5,555.78 | 5,549.28 | 5,551.22 | 15,323.9K |
| 13:15 | 5,547.59 | 5,549.10 | 5,539.97 | 5,540.65 | 15,922.9K |
| 13:20 | 5,538.26 | 5,547.14 | 5,538.26 | 5,544.14 | 15,725.4K |
| 13:25 | 5,542.38 | 5,552.65 | 5,542.38 | 5,543.74 | 17,558.2K |
| 13:30 | 5,541.27 | 5,556.04 | 5,541.27 | 5,548.82 | 15,024.6K |
| 13:35 | 5,546.44 | 5,551.57 | 5,539.78 | 5,540.25 | 14,124.5K |
| 13:40 | 5,537.16 | 5,541.98 | 5,523.88 | 5,524.86 | 48,742.8K |
| 13:45 | 5,524.01 | 5,524.93 | 5,510.72 | 5,512.01 | 50,136.1K |
| 13:50 | 5,510.30 | 5,512.18 | 5,495.26 | 5,495.59 | 41,246.4K |
| 13:55 | 5,494.42 | 5,496.85 | 5,480.63 | 5,493.60 | 75,037.5K |
| 14:00 | 5,489.48 | 5,490.39 | 5,468.17 | 5,468.17 | 42,706.9K |
| 14:05 | 5,467.31 | 5,491.89 | 5,466.48 | 5,486.01 | 45,789.0K |
| 14:10 | 5,485.58 | 5,503.77 | 5,484.83 | 5,498.16 | 25,000.9K |
| 14:15 | 5,497.44 | 5,517.18 | 5,497.44 | 5,508.34 | 53,509.0K |
| 14:20 | 5,505.67 | 5,517.62 | 5,505.67 | 5,510.57 | 18,235.0K |
| 14:25 | 5,508.77 | 5,517.71 | 5,507.83 | 5,514.07 | 17,349.8K |
| 14:30 | 5,512.18 | 5,520.42 | 5,508.71 | 5,510.76 | 19,342.3K |
| 14:35 | 5,508.40 | 5,516.45 | 5,506.18 | 5,507.10 | 15,008.9K |
| 14:40 | 5,504.05 | 5,508.17 | 5,499.45 | 5,500.15 | 15,755.1K |
| 14:45 | 5,497.09 | 5,505.51 | 5,496.60 | 5,497.67 | 13,399.3K |
| 14:50 | 5,494.83 | 5,498.85 | 5,487.27 | 5,488.08 | 21,418.8K |
| 14:55 | 5,486.49 | 5,501.45 | 5,486.49 | 5,496.91 | 17,645.6K |
| 15:00 | 5,492.44 | 5,502.74 | 5,492.44 | 5,500.60 | 17,011.1K |
| 15:05 | 5,497.36 | 5,512.95 | 5,497.36 | 5,506.08 | 20,257.3K |
| 15:10 | 5,504.01 | 5,513.63 | 5,504.01 | 5,509.93 | 14,500.8K |
| 15:15 | 5,503.27 | 5,516.96 | 5,503.27 | 5,509.54 | 28,483.5K |
| 15:20 | 5,505.83 | 5,513.73 | 5,505.77 | 5,508.18 | 16,425.3K |
| 15:25 | 5,503.87 | 5,508.28 | 5,501.69 | 5,501.74 | 19,182.9K |
| 15:30 | 5,499.10 | 5,509.04 | 5,499.10 | 5,504.95 | 19,412.5K |
| 15:35 | 5,499.49 | 5,504.38 | 5,495.35 | 5,497.56 | 23,565.0K |
| 15:40 | 5,494.12 | 5,503.83 | 5,489.58 | 5,492.34 | 24,060.0K |
| 15:45 | 5,488.34 | 5,501.01 | 5,488.34 | 5,494.93 | 32,646.1K |
| 15:50 | 5,491.73 | 5,501.21 | 5,491.39 | 5,492.24 | 40,124.1K |
| 15:55 | 5,488.39 | 5,494.91 | 5,485.55 | 5,490.76 | 113,713.7K |