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 | 5,658.33 | 5,665.26 | 5,647.58 | 5,652.64 | 191,060.1K |
| 09:35 | 5,654.01 | 5,654.28 | 5,632.80 | 5,642.06 | 96,615.0K |
| 09:40 | 5,644.44 | 5,647.06 | 5,626.24 | 5,626.24 | 65,871.4K |
| 09:45 | 5,625.11 | 5,645.02 | 5,624.29 | 5,643.91 | 39,748.6K |
| 09:50 | 5,644.65 | 5,647.73 | 5,625.78 | 5,635.97 | 71,111.5K |
| 09:55 | 5,634.78 | 5,641.76 | 5,630.95 | 5,641.76 | 52,452.4K |
| 10:00 | 5,644.36 | 5,646.58 | 5,640.12 | 5,645.45 | 213,414.0K |
| 10:05 | 5,646.07 | 5,664.72 | 5,644.95 | 5,659.66 | 113,251.8K |
| 10:10 | 5,660.38 | 5,662.30 | 5,649.92 | 5,651.48 | 75,954.7K |
| 10:15 | 5,651.05 | 5,661.46 | 5,651.05 | 5,655.04 | 47,795.3K |
| 10:20 | 5,654.25 | 5,657.21 | 5,647.00 | 5,648.10 | 37,222.8K |
| 10:25 | 5,647.99 | 5,653.17 | 5,647.68 | 5,648.20 | 24,984.1K |
| 10:30 | 5,648.73 | 5,654.97 | 5,644.40 | 5,645.86 | 39,446.6K |
| 10:35 | 5,646.93 | 5,655.19 | 5,631.14 | 5,636.04 | 35,618.2K |
| 10:40 | 5,636.39 | 5,636.58 | 5,628.44 | 5,629.72 | 25,175.1K |
| 10:45 | 5,629.87 | 5,636.84 | 5,620.51 | 5,623.67 | 25,508.1K |
| 10:50 | 5,623.06 | 5,635.81 | 5,621.41 | 5,632.69 | 17,476.0K |
| 10:55 | 5,633.12 | 5,635.27 | 5,627.80 | 5,628.67 | 15,504.4K |
| 11:00 | 5,628.00 | 5,638.45 | 5,628.00 | 5,638.45 | 20,152.4K |
| 11:05 | 5,638.45 | 5,639.58 | 5,626.91 | 5,627.44 | 14,558.7K |
| 11:10 | 5,627.24 | 5,633.87 | 5,626.81 | 5,630.28 | 15,994.4K |
| 11:15 | 5,630.81 | 5,633.40 | 5,616.33 | 5,619.16 | 26,594.0K |
| 11:20 | 5,618.73 | 5,621.59 | 5,615.35 | 5,619.77 | 27,148.6K |
| 11:25 | 5,618.56 | 5,618.64 | 5,605.73 | 5,606.40 | 24,373.5K |
| 11:30 | 5,605.10 | 5,605.61 | 5,594.34 | 5,594.61 | 33,749.3K |
| 11:35 | 5,594.96 | 5,605.37 | 5,591.84 | 5,603.32 | 19,854.7K |
| 11:40 | 5,604.23 | 5,605.40 | 5,600.48 | 5,600.88 | 23,859.3K |
| 11:45 | 5,602.50 | 5,602.85 | 5,598.77 | 5,602.68 | 16,137.6K |
| 11:50 | 5,602.00 | 5,604.14 | 5,598.20 | 5,604.14 | 15,044.5K |
| 11:55 | 5,604.16 | 5,606.88 | 5,602.54 | 5,605.73 | 8,020.1K |
| 12:00 | 5,605.48 | 5,605.48 | 5,605.48 | 5,605.48 | 38.1K |
| 12:05 | 5,605.48 | 5,605.48 | 5,605.48 | 5,605.48 | 0.0K |
| 13:00 | 5,608.69 | 5,608.69 | 5,600.14 | 5,606.37 | 22,048.3K |
| 13:05 | 5,605.36 | 5,607.02 | 5,587.36 | 5,587.36 | 26,142.9K |
| 13:10 | 5,588.08 | 5,589.37 | 5,580.88 | 5,587.82 | 26,495.4K |
| 13:15 | 5,588.01 | 5,589.03 | 5,573.55 | 5,576.06 | 38,212.3K |
| 13:20 | 5,576.25 | 5,577.99 | 5,565.32 | 5,565.88 | 58,552.1K |
| 13:25 | 5,567.46 | 5,580.45 | 5,557.74 | 5,580.15 | 40,428.0K |
| 13:30 | 5,579.60 | 5,587.60 | 5,577.44 | 5,585.99 | 17,220.6K |
| 13:35 | 5,585.65 | 5,591.73 | 5,580.89 | 5,590.25 | 34,702.5K |
| 13:40 | 5,590.26 | 5,591.49 | 5,573.03 | 5,576.48 | 38,701.2K |
| 13:45 | 5,576.22 | 5,582.38 | 5,575.53 | 5,582.15 | 11,582.2K |
| 13:50 | 5,580.93 | 5,586.23 | 5,580.54 | 5,581.58 | 12,682.3K |
| 13:55 | 5,581.74 | 5,585.17 | 5,578.52 | 5,584.01 | 9,472.7K |
| 14:00 | 5,583.49 | 5,594.22 | 5,583.49 | 5,590.99 | 13,109.5K |
| 14:05 | 5,591.75 | 5,597.08 | 5,591.70 | 5,592.44 | 18,823.8K |
| 14:10 | 5,592.35 | 5,596.31 | 5,586.60 | 5,590.94 | 14,253.5K |
| 14:15 | 5,590.09 | 5,593.42 | 5,586.75 | 5,587.36 | 32,790.3K |
| 14:20 | 5,586.85 | 5,591.09 | 5,584.42 | 5,590.08 | 14,465.4K |
| 14:25 | 5,590.04 | 5,595.40 | 5,590.02 | 5,594.44 | 13,791.0K |
| 14:30 | 5,594.00 | 5,595.65 | 5,586.22 | 5,586.22 | 17,487.2K |
| 14:35 | 5,586.15 | 5,587.11 | 5,580.65 | 5,585.28 | 17,115.1K |
| 14:40 | 5,585.48 | 5,587.57 | 5,581.12 | 5,581.95 | 12,055.7K |
| 14:45 | 5,582.59 | 5,582.59 | 5,577.19 | 5,580.00 | 14,926.1K |
| 14:50 | 5,580.90 | 5,581.14 | 5,573.25 | 5,573.38 | 14,040.1K |
| 14:55 | 5,574.46 | 5,574.46 | 5,569.31 | 5,570.51 | 25,690.3K |
| 15:00 | 5,570.97 | 5,576.82 | 5,570.97 | 5,576.82 | 18,637.6K |
| 15:05 | 5,576.89 | 5,579.01 | 5,570.52 | 5,577.66 | 31,096.2K |
| 15:10 | 5,576.79 | 5,583.55 | 5,576.79 | 5,578.17 | 19,333.8K |
| 15:15 | 5,577.61 | 5,598.28 | 5,577.61 | 5,589.19 | 35,963.8K |
| 15:20 | 5,588.24 | 5,592.24 | 5,579.49 | 5,579.49 | 19,946.0K |
| 15:25 | 5,579.18 | 5,586.42 | 5,578.86 | 5,583.71 | 13,407.4K |
| 15:30 | 5,583.26 | 5,584.16 | 5,578.86 | 5,583.26 | 14,715.7K |
| 15:35 | 5,583.15 | 5,585.21 | 5,581.58 | 5,583.30 | 15,063.2K |
| 15:40 | 5,583.14 | 5,586.92 | 5,582.58 | 5,585.17 | 21,438.8K |
| 15:45 | 5,584.28 | 5,586.01 | 5,581.20 | 5,582.00 | 27,533.8K |
| 15:50 | 5,581.78 | 5,581.78 | 5,576.88 | 5,577.03 | 23,538.6K |
| 15:55 | 5,577.68 | 5,578.68 | 5,575.22 | 5,576.03 | 69,597.3K |