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 | 5,370.92 | 5,393.34 | 5,360.18 | 5,360.18 | 104,861.0K |
| 09:35 | 5,357.92 | 5,392.94 | 5,350.70 | 5,385.99 | 60,665.9K |
| 09:40 | 5,385.85 | 5,387.22 | 5,376.18 | 5,383.03 | 41,175.7K |
| 09:45 | 5,382.84 | 5,393.31 | 5,373.36 | 5,392.81 | 34,124.1K |
| 09:50 | 5,393.14 | 5,398.74 | 5,390.02 | 5,398.74 | 24,099.0K |
| 09:55 | 5,399.05 | 5,409.74 | 5,397.70 | 5,409.74 | 20,131.8K |
| 10:00 | 5,410.01 | 5,419.13 | 5,397.04 | 5,418.90 | 19,864.1K |
| 10:05 | 5,418.80 | 5,439.04 | 5,418.80 | 5,438.98 | 29,789.9K |
| 10:10 | 5,439.16 | 5,447.55 | 5,433.17 | 5,438.43 | 24,100.4K |
| 10:15 | 5,437.68 | 5,444.66 | 5,429.75 | 5,432.77 | 14,193.6K |
| 10:20 | 5,434.24 | 5,453.16 | 5,432.82 | 5,445.98 | 23,992.0K |
| 10:25 | 5,445.76 | 5,446.36 | 5,436.63 | 5,439.05 | 24,900.4K |
| 10:30 | 5,438.99 | 5,445.14 | 5,432.60 | 5,434.04 | 23,809.3K |
| 10:35 | 5,436.01 | 5,440.36 | 5,427.47 | 5,432.00 | 13,413.1K |
| 10:40 | 5,431.63 | 5,442.20 | 5,429.58 | 5,440.14 | 11,487.6K |
| 10:45 | 5,439.56 | 5,449.45 | 5,435.88 | 5,442.55 | 15,332.4K |
| 10:50 | 5,442.37 | 5,442.89 | 5,436.14 | 5,436.85 | 10,506.2K |
| 10:55 | 5,436.38 | 5,444.14 | 5,434.25 | 5,434.99 | 10,070.2K |
| 11:00 | 5,434.69 | 5,452.24 | 5,434.19 | 5,445.35 | 10,513.1K |
| 11:05 | 5,445.85 | 5,445.85 | 5,437.88 | 5,444.22 | 7,893.3K |
| 11:10 | 5,443.29 | 5,444.38 | 5,434.70 | 5,440.63 | 9,916.8K |
| 11:15 | 5,440.44 | 5,445.03 | 5,435.81 | 5,441.06 | 22,205.0K |
| 11:20 | 5,440.26 | 5,444.56 | 5,440.04 | 5,443.51 | 7,418.7K |
| 11:25 | 5,443.41 | 5,445.90 | 5,438.38 | 5,443.67 | 6,634.1K |
| 11:30 | 5,443.93 | 5,449.68 | 5,442.82 | 5,444.10 | 6,497.7K |
| 11:35 | 5,443.78 | 5,444.65 | 5,441.83 | 5,443.84 | 4,958.6K |
| 11:40 | 5,443.74 | 5,449.71 | 5,442.86 | 5,449.39 | 4,943.4K |
| 11:45 | 5,450.44 | 5,450.44 | 5,446.87 | 5,447.46 | 6,540.8K |
| 11:50 | 5,446.63 | 5,450.10 | 5,446.24 | 5,449.30 | 3,785.8K |
| 11:55 | 5,449.42 | 5,449.94 | 5,446.74 | 5,447.30 | 4,062.3K |
| 12:00 | 5,447.62 | 5,447.62 | 5,447.62 | 5,447.62 | 59.4K |
| 12:05 | 5,447.62 | 5,447.62 | 5,447.62 | 5,447.62 | 0.0K |
| 13:00 | 5,447.51 | 5,458.83 | 5,446.54 | 5,453.21 | 18,497.8K |
| 13:05 | 5,452.96 | 5,460.24 | 5,451.78 | 5,454.72 | 8,865.9K |
| 13:10 | 5,453.73 | 5,455.33 | 5,439.15 | 5,439.15 | 11,090.3K |
| 13:15 | 5,439.72 | 5,449.48 | 5,436.51 | 5,449.28 | 11,939.8K |
| 13:20 | 5,449.66 | 5,458.43 | 5,448.82 | 5,458.08 | 8,721.3K |
| 13:25 | 5,458.52 | 5,458.52 | 5,450.64 | 5,456.39 | 7,441.3K |
| 13:30 | 5,456.88 | 5,459.52 | 5,448.11 | 5,448.40 | 9,249.6K |
| 13:35 | 5,447.63 | 5,450.95 | 5,444.06 | 5,447.89 | 11,372.7K |
| 13:40 | 5,448.46 | 5,449.18 | 5,442.46 | 5,447.96 | 8,675.9K |
| 13:45 | 5,447.62 | 5,449.03 | 5,440.85 | 5,442.75 | 14,242.9K |
| 13:50 | 5,442.72 | 5,452.27 | 5,442.71 | 5,449.55 | 14,376.8K |
| 13:55 | 5,448.83 | 5,449.72 | 5,439.58 | 5,439.93 | 8,942.9K |
| 14:00 | 5,440.14 | 5,449.51 | 5,438.65 | 5,447.55 | 10,657.4K |
| 14:05 | 5,447.98 | 5,449.63 | 5,442.91 | 5,447.31 | 8,393.6K |
| 14:10 | 5,448.11 | 5,458.17 | 5,446.53 | 5,458.17 | 8,855.3K |
| 14:15 | 5,458.18 | 5,464.95 | 5,454.90 | 5,460.15 | 12,758.5K |
| 14:20 | 5,460.32 | 5,461.83 | 5,456.55 | 5,457.73 | 8,161.9K |
| 14:25 | 5,457.50 | 5,463.46 | 5,457.04 | 5,461.75 | 24,568.2K |
| 14:30 | 5,462.05 | 5,462.77 | 5,458.96 | 5,462.08 | 19,878.0K |
| 14:35 | 5,460.86 | 5,464.85 | 5,460.61 | 5,462.17 | 9,601.5K |
| 14:40 | 5,463.10 | 5,469.15 | 5,461.90 | 5,467.37 | 11,937.2K |
| 14:45 | 5,467.14 | 5,472.81 | 5,467.14 | 5,472.02 | 12,550.4K |
| 14:50 | 5,471.33 | 5,484.12 | 5,470.86 | 5,483.10 | 36,328.9K |
| 14:55 | 5,483.54 | 5,489.99 | 5,482.30 | 5,487.86 | 14,570.6K |
| 15:00 | 5,487.68 | 5,488.60 | 5,480.40 | 5,488.14 | 21,742.8K |
| 15:05 | 5,488.79 | 5,489.25 | 5,478.27 | 5,480.52 | 12,130.1K |
| 15:10 | 5,479.42 | 5,481.84 | 5,472.28 | 5,472.28 | 13,602.4K |
| 15:15 | 5,472.37 | 5,476.25 | 5,471.17 | 5,474.48 | 18,060.5K |
| 15:20 | 5,474.56 | 5,476.73 | 5,464.15 | 5,464.58 | 13,116.1K |
| 15:25 | 5,464.76 | 5,474.49 | 5,463.71 | 5,474.49 | 13,283.0K |
| 15:30 | 5,474.34 | 5,478.78 | 5,474.17 | 5,475.09 | 16,266.2K |
| 15:35 | 5,475.62 | 5,477.99 | 5,474.08 | 5,476.77 | 16,097.5K |
| 15:40 | 5,477.20 | 5,482.68 | 5,476.67 | 5,480.62 | 16,580.4K |
| 15:45 | 5,480.83 | 5,480.96 | 5,477.22 | 5,480.35 | 24,354.4K |
| 15:50 | 5,479.34 | 5,483.92 | 5,478.30 | 5,481.41 | 22,853.1K |
| 15:55 | 5,480.72 | 5,482.08 | 5,477.82 | 5,481.25 | 69,154.0K |