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 | 5,435.04 | 5,436.91 | 5,429.59 | 5,436.40 | 67,494.6K |
| 09:35 | 5,435.27 | 5,440.02 | 5,428.20 | 5,440.02 | 33,753.3K |
| 09:40 | 5,440.99 | 5,441.14 | 5,430.43 | 5,430.43 | 35,639.6K |
| 09:45 | 5,427.89 | 5,451.93 | 5,423.06 | 5,451.36 | 73,989.5K |
| 09:50 | 5,450.63 | 5,452.16 | 5,440.89 | 5,440.89 | 18,345.9K |
| 09:55 | 5,440.50 | 5,443.47 | 5,431.87 | 5,439.35 | 22,278.0K |
| 10:00 | 5,438.73 | 5,439.60 | 5,428.61 | 5,428.79 | 17,998.6K |
| 10:05 | 5,428.41 | 5,441.61 | 5,428.06 | 5,435.33 | 17,248.1K |
| 10:10 | 5,435.42 | 5,435.42 | 5,429.85 | 5,432.37 | 16,040.1K |
| 10:15 | 5,432.03 | 5,441.79 | 5,431.80 | 5,441.30 | 23,361.5K |
| 10:20 | 5,441.10 | 5,453.67 | 5,441.10 | 5,449.84 | 99,396.0K |
| 10:25 | 5,448.95 | 5,448.95 | 5,440.73 | 5,440.73 | 40,661.6K |
| 10:30 | 5,439.21 | 5,443.39 | 5,437.38 | 5,439.00 | 19,778.4K |
| 10:35 | 5,440.85 | 5,447.70 | 5,439.94 | 5,440.03 | 42,617.2K |
| 10:40 | 5,440.04 | 5,440.90 | 5,429.66 | 5,431.03 | 29,720.7K |
| 10:45 | 5,429.63 | 5,430.08 | 5,420.91 | 5,420.91 | 35,555.8K |
| 10:50 | 5,420.31 | 5,421.09 | 5,410.46 | 5,414.46 | 29,742.4K |
| 10:55 | 5,414.57 | 5,414.57 | 5,397.85 | 5,407.85 | 38,701.2K |
| 11:00 | 5,407.95 | 5,412.15 | 5,404.77 | 5,410.21 | 25,742.0K |
| 11:05 | 5,410.57 | 5,426.48 | 5,409.62 | 5,419.74 | 19,579.8K |
| 11:10 | 5,420.50 | 5,432.65 | 5,418.36 | 5,431.24 | 14,804.2K |
| 11:15 | 5,431.91 | 5,433.58 | 5,428.27 | 5,430.29 | 13,965.0K |
| 11:20 | 5,429.39 | 5,433.29 | 5,427.96 | 5,432.82 | 14,662.5K |
| 11:25 | 5,431.97 | 5,436.86 | 5,430.36 | 5,436.53 | 14,931.2K |
| 11:30 | 5,437.36 | 5,437.67 | 5,433.50 | 5,437.29 | 13,222.7K |
| 11:35 | 5,437.22 | 5,439.13 | 5,435.19 | 5,438.86 | 11,260.4K |
| 11:40 | 5,438.95 | 5,441.30 | 5,438.76 | 5,439.84 | 18,666.3K |
| 11:45 | 5,439.64 | 5,443.84 | 5,438.21 | 5,440.97 | 6,005.9K |
| 11:50 | 5,440.91 | 5,442.15 | 5,436.74 | 5,437.53 | 16,222.1K |
| 11:55 | 5,437.53 | 5,440.88 | 5,436.70 | 5,438.25 | 6,599.8K |
| 12:00 | 5,438.57 | 5,438.57 | 5,438.57 | 5,438.57 | 12.3K |
| 12:05 | 5,438.57 | 5,438.57 | 5,438.57 | 5,438.57 | 0.0K |
| 13:00 | 5,439.65 | 5,442.59 | 5,416.59 | 5,420.13 | 39,256.4K |
| 13:05 | 5,420.01 | 5,430.00 | 5,419.86 | 5,430.00 | 21,356.2K |
| 13:10 | 5,430.15 | 5,438.71 | 5,429.27 | 5,436.48 | 17,994.8K |
| 13:15 | 5,435.05 | 5,446.10 | 5,435.02 | 5,442.53 | 25,138.4K |
| 13:20 | 5,442.56 | 5,450.30 | 5,441.03 | 5,441.46 | 16,906.8K |
| 13:25 | 5,442.01 | 5,442.46 | 5,425.86 | 5,427.41 | 21,883.3K |
| 13:30 | 5,426.28 | 5,434.16 | 5,421.69 | 5,428.52 | 15,323.1K |
| 13:35 | 5,429.04 | 5,432.07 | 5,422.01 | 5,422.25 | 19,602.8K |
| 13:40 | 5,422.68 | 5,428.82 | 5,418.48 | 5,427.13 | 13,083.4K |
| 13:45 | 5,427.73 | 5,428.15 | 5,422.27 | 5,423.98 | 9,464.2K |
| 13:50 | 5,424.43 | 5,425.44 | 5,416.73 | 5,417.56 | 14,635.9K |
| 13:55 | 5,417.77 | 5,423.57 | 5,415.79 | 5,420.93 | 15,167.3K |
| 14:00 | 5,421.15 | 5,430.04 | 5,420.12 | 5,424.67 | 18,334.6K |
| 14:05 | 5,425.20 | 5,426.79 | 5,419.55 | 5,421.05 | 11,276.3K |
| 14:10 | 5,421.05 | 5,423.42 | 5,419.18 | 5,422.08 | 10,892.3K |
| 14:15 | 5,422.67 | 5,422.95 | 5,412.42 | 5,413.94 | 12,504.7K |
| 14:20 | 5,415.01 | 5,425.63 | 5,415.01 | 5,421.88 | 15,742.3K |
| 14:25 | 5,421.70 | 5,426.14 | 5,420.62 | 5,422.59 | 9,432.9K |
| 14:30 | 5,422.92 | 5,426.37 | 5,420.53 | 5,425.07 | 9,583.3K |
| 14:35 | 5,424.46 | 5,430.15 | 5,422.67 | 5,429.44 | 11,424.8K |
| 14:40 | 5,429.22 | 5,432.20 | 5,426.40 | 5,430.80 | 9,758.0K |
| 14:45 | 5,430.52 | 5,432.34 | 5,428.11 | 5,430.14 | 12,275.2K |
| 14:50 | 5,430.42 | 5,433.67 | 5,428.14 | 5,431.33 | 11,222.1K |
| 14:55 | 5,431.65 | 5,433.27 | 5,428.65 | 5,432.38 | 10,955.4K |
| 15:00 | 5,432.76 | 5,446.87 | 5,431.61 | 5,446.48 | 17,640.1K |
| 15:05 | 5,446.68 | 5,451.74 | 5,443.29 | 5,447.35 | 14,797.4K |
| 15:10 | 5,447.20 | 5,453.88 | 5,447.20 | 5,452.81 | 16,347.9K |
| 15:15 | 5,453.28 | 5,459.13 | 5,451.22 | 5,456.03 | 14,753.7K |
| 15:20 | 5,455.54 | 5,455.96 | 5,450.37 | 5,453.27 | 11,629.4K |
| 15:25 | 5,452.80 | 5,457.25 | 5,449.45 | 5,449.45 | 45,142.2K |
| 15:30 | 5,450.26 | 5,450.47 | 5,437.44 | 5,437.44 | 17,910.6K |
| 15:35 | 5,437.42 | 5,441.17 | 5,434.69 | 5,438.21 | 15,450.2K |
| 15:40 | 5,438.71 | 5,449.44 | 5,438.71 | 5,449.44 | 21,097.1K |
| 15:45 | 5,448.69 | 5,451.44 | 5,444.47 | 5,445.19 | 41,700.7K |
| 15:50 | 5,445.62 | 5,447.90 | 5,441.68 | 5,443.30 | 26,671.2K |
| 15:55 | 5,442.60 | 5,446.87 | 5,439.16 | 5,439.16 | 75,438.0K |