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 | 5,551.08 | 5,553.14 | 5,524.69 | 5,532.77 | 123,167.1K |
| 09:35 | 5,531.64 | 5,555.36 | 5,527.11 | 5,552.02 | 52,766.0K |
| 09:40 | 5,555.61 | 5,573.86 | 5,553.45 | 5,573.37 | 64,392.7K |
| 09:45 | 5,573.69 | 5,585.02 | 5,569.27 | 5,584.48 | 44,016.3K |
| 09:50 | 5,584.52 | 5,587.96 | 5,571.64 | 5,573.33 | 43,593.3K |
| 09:55 | 5,574.41 | 5,584.07 | 5,569.74 | 5,574.17 | 58,527.5K |
| 10:00 | 5,577.12 | 5,577.12 | 5,557.14 | 5,566.51 | 63,393.1K |
| 10:05 | 5,565.48 | 5,571.82 | 5,557.02 | 5,557.57 | 54,781.4K |
| 10:10 | 5,558.09 | 5,571.31 | 5,551.98 | 5,570.67 | 40,494.3K |
| 10:15 | 5,570.45 | 5,588.82 | 5,569.70 | 5,588.82 | 46,578.2K |
| 10:20 | 5,589.67 | 5,591.26 | 5,579.52 | 5,585.42 | 33,365.9K |
| 10:25 | 5,584.38 | 5,588.89 | 5,580.02 | 5,587.13 | 54,244.5K |
| 10:30 | 5,588.69 | 5,595.59 | 5,581.87 | 5,581.87 | 94,421.9K |
| 10:35 | 5,581.82 | 5,583.35 | 5,573.88 | 5,577.71 | 41,806.3K |
| 10:40 | 5,577.45 | 5,584.70 | 5,576.69 | 5,583.08 | 25,271.3K |
| 10:45 | 5,583.84 | 5,584.57 | 5,576.53 | 5,580.14 | 33,322.9K |
| 10:50 | 5,579.51 | 5,587.44 | 5,578.14 | 5,585.78 | 49,470.8K |
| 10:55 | 5,586.21 | 5,592.34 | 5,578.42 | 5,585.23 | 23,553.4K |
| 11:00 | 5,584.59 | 5,586.19 | 5,572.09 | 5,573.50 | 41,041.6K |
| 11:05 | 5,574.57 | 5,587.11 | 5,568.64 | 5,586.81 | 25,744.8K |
| 11:10 | 5,586.87 | 5,593.08 | 5,580.26 | 5,580.26 | 29,003.2K |
| 11:15 | 5,581.17 | 5,588.17 | 5,580.10 | 5,584.10 | 18,434.2K |
| 11:20 | 5,583.89 | 5,585.88 | 5,577.87 | 5,578.69 | 13,788.6K |
| 11:25 | 5,579.56 | 5,586.54 | 5,572.62 | 5,585.10 | 15,523.5K |
| 11:30 | 5,587.82 | 5,595.58 | 5,587.82 | 5,591.73 | 13,663.0K |
| 11:35 | 5,591.01 | 5,593.51 | 5,589.21 | 5,590.61 | 9,594.9K |
| 11:40 | 5,589.91 | 5,591.18 | 5,586.86 | 5,589.46 | 7,986.8K |
| 11:45 | 5,591.55 | 5,591.55 | 5,583.56 | 5,586.74 | 6,802.9K |
| 11:50 | 5,587.66 | 5,590.02 | 5,586.67 | 5,588.98 | 8,243.5K |
| 11:55 | 5,588.29 | 5,588.86 | 5,585.44 | 5,586.41 | 7,190.1K |
| 12:00 | 5,586.84 | 5,586.84 | 5,586.84 | 5,586.84 | 8.6K |
| 12:05 | 5,586.84 | 5,586.84 | 5,586.84 | 5,586.84 | 0.0K |
| 13:00 | 5,586.78 | 5,588.17 | 5,580.63 | 5,587.47 | 57,373.5K |
| 13:05 | 5,588.80 | 5,602.84 | 5,587.84 | 5,599.83 | 61,891.9K |
| 13:10 | 5,599.43 | 5,603.76 | 5,590.57 | 5,603.76 | 39,023.5K |
| 13:15 | 5,604.24 | 5,606.67 | 5,587.91 | 5,588.39 | 40,511.4K |
| 13:20 | 5,587.32 | 5,593.54 | 5,579.90 | 5,587.40 | 38,932.0K |
| 13:25 | 5,586.88 | 5,598.24 | 5,583.62 | 5,598.02 | 51,124.4K |
| 13:30 | 5,597.99 | 5,597.99 | 5,593.51 | 5,595.19 | 18,606.6K |
| 13:35 | 5,594.98 | 5,599.40 | 5,590.19 | 5,599.31 | 20,386.6K |
| 13:40 | 5,599.01 | 5,604.46 | 5,595.95 | 5,600.59 | 21,563.6K |
| 13:45 | 5,600.42 | 5,603.21 | 5,593.91 | 5,598.01 | 16,921.2K |
| 13:50 | 5,597.71 | 5,603.42 | 5,596.30 | 5,596.30 | 16,652.1K |
| 13:55 | 5,596.83 | 5,597.53 | 5,590.10 | 5,596.42 | 15,807.1K |
| 14:00 | 5,597.21 | 5,608.33 | 5,597.21 | 5,606.76 | 29,644.9K |
| 14:05 | 5,607.52 | 5,611.35 | 5,604.53 | 5,608.07 | 21,791.9K |
| 14:10 | 5,608.25 | 5,609.16 | 5,603.12 | 5,603.12 | 20,101.5K |
| 14:15 | 5,602.78 | 5,610.04 | 5,602.63 | 5,608.45 | 20,161.9K |
| 14:20 | 5,609.00 | 5,614.91 | 5,605.23 | 5,614.91 | 40,066.1K |
| 14:25 | 5,615.04 | 5,619.95 | 5,610.87 | 5,619.56 | 28,449.2K |
| 14:30 | 5,618.65 | 5,622.31 | 5,617.48 | 5,621.34 | 42,547.5K |
| 14:35 | 5,620.52 | 5,625.09 | 5,614.66 | 5,616.71 | 29,421.6K |
| 14:40 | 5,616.38 | 5,616.38 | 5,608.98 | 5,611.10 | 22,044.2K |
| 14:45 | 5,610.35 | 5,611.45 | 5,606.76 | 5,611.17 | 21,809.5K |
| 14:50 | 5,610.71 | 5,615.43 | 5,610.18 | 5,611.94 | 18,878.1K |
| 14:55 | 5,611.96 | 5,611.96 | 5,603.84 | 5,606.56 | 22,072.4K |
| 15:00 | 5,606.01 | 5,622.34 | 5,604.14 | 5,621.42 | 26,359.4K |
| 15:05 | 5,622.33 | 5,625.88 | 5,614.66 | 5,616.51 | 152,819.6K |
| 15:10 | 5,616.62 | 5,623.38 | 5,615.93 | 5,620.58 | 129,869.4K |
| 15:15 | 5,619.63 | 5,627.51 | 5,619.63 | 5,625.14 | 61,244.1K |
| 15:20 | 5,626.41 | 5,639.67 | 5,624.55 | 5,637.12 | 48,238.5K |
| 15:25 | 5,637.54 | 5,639.95 | 5,633.18 | 5,633.42 | 59,539.4K |
| 15:30 | 5,634.81 | 5,648.12 | 5,633.30 | 5,648.12 | 101,819.3K |
| 15:35 | 5,646.86 | 5,649.62 | 5,642.22 | 5,647.83 | 35,992.3K |
| 15:40 | 5,646.98 | 5,646.98 | 5,639.24 | 5,641.06 | 30,859.7K |
| 15:45 | 5,640.16 | 5,642.46 | 5,638.50 | 5,638.50 | 49,445.5K |
| 15:50 | 5,639.61 | 5,642.31 | 5,637.84 | 5,639.31 | 76,021.2K |
| 15:55 | 5,639.51 | 5,647.68 | 5,636.57 | 5,647.68 | 129,728.5K |