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 | 5,756.82 | 5,779.75 | 5,756.82 | 5,759.73 | 295,454.0K |
| 09:35 | 5,761.81 | 5,771.08 | 5,741.21 | 5,750.38 | 238,716.9K |
| 09:40 | 5,751.19 | 5,771.89 | 5,749.65 | 5,764.39 | 156,569.2K |
| 09:45 | 5,763.48 | 5,763.48 | 5,734.18 | 5,751.50 | 162,190.9K |
| 09:50 | 5,751.62 | 5,769.41 | 5,748.48 | 5,767.40 | 75,267.9K |
| 09:55 | 5,766.11 | 5,776.86 | 5,765.96 | 5,774.99 | 126,685.7K |
| 10:00 | 5,774.66 | 5,784.63 | 5,768.06 | 5,782.95 | 74,697.9K |
| 10:05 | 5,782.94 | 5,788.86 | 5,779.27 | 5,784.92 | 75,207.2K |
| 10:10 | 5,784.47 | 5,794.31 | 5,784.47 | 5,793.84 | 63,831.1K |
| 10:15 | 5,794.36 | 5,813.67 | 5,794.36 | 5,813.67 | 135,591.1K |
| 10:20 | 5,813.02 | 5,818.84 | 5,808.44 | 5,813.80 | 56,210.3K |
| 10:25 | 5,814.27 | 5,827.97 | 5,814.27 | 5,819.12 | 54,350.6K |
| 10:30 | 5,820.53 | 5,820.53 | 5,798.27 | 5,808.38 | 83,522.2K |
| 10:35 | 5,808.91 | 5,816.25 | 5,804.74 | 5,804.74 | 37,692.6K |
| 10:40 | 5,804.61 | 5,820.36 | 5,803.09 | 5,819.25 | 69,756.8K |
| 10:45 | 5,819.86 | 5,826.25 | 5,817.23 | 5,825.81 | 50,331.9K |
| 10:50 | 5,824.35 | 5,828.36 | 5,820.49 | 5,827.98 | 52,201.3K |
| 10:55 | 5,826.65 | 5,836.14 | 5,826.65 | 5,829.71 | 40,278.2K |
| 11:00 | 5,828.28 | 5,838.99 | 5,813.00 | 5,815.08 | 63,498.3K |
| 11:05 | 5,815.02 | 5,825.68 | 5,814.46 | 5,819.96 | 38,683.3K |
| 11:10 | 5,819.16 | 5,824.89 | 5,811.36 | 5,820.57 | 36,147.0K |
| 11:15 | 5,820.06 | 5,821.01 | 5,798.80 | 5,800.13 | 31,094.9K |
| 11:20 | 5,798.39 | 5,814.11 | 5,791.64 | 5,814.04 | 34,276.9K |
| 11:25 | 5,814.50 | 5,825.78 | 5,805.11 | 5,825.00 | 48,290.4K |
| 11:30 | 5,825.70 | 5,831.33 | 5,824.96 | 5,828.65 | 16,543.7K |
| 11:35 | 5,828.68 | 5,828.78 | 5,817.71 | 5,821.81 | 14,352.0K |
| 11:40 | 5,821.82 | 5,825.44 | 5,820.29 | 5,822.43 | 12,656.2K |
| 11:45 | 5,822.68 | 5,822.88 | 5,817.43 | 5,819.13 | 22,470.5K |
| 11:50 | 5,820.13 | 5,824.61 | 5,820.13 | 5,824.61 | 12,269.6K |
| 11:55 | 5,825.70 | 5,825.80 | 5,821.81 | 5,822.49 | 11,506.0K |
| 12:00 | 5,822.51 | 5,822.51 | 5,822.51 | 5,822.51 | 9.3K |
| 12:05 | 5,822.51 | 5,822.51 | 5,822.51 | 5,822.51 | 0.0K |
| 13:00 | 5,822.65 | 5,823.41 | 5,789.98 | 5,800.18 | 114,363.6K |
| 13:05 | 5,800.15 | 5,820.28 | 5,797.15 | 5,818.35 | 35,071.5K |
| 13:10 | 5,818.29 | 5,821.92 | 5,804.91 | 5,804.91 | 67,839.2K |
| 13:15 | 5,803.64 | 5,804.45 | 5,790.85 | 5,796.27 | 25,009.8K |
| 13:20 | 5,796.02 | 5,809.55 | 5,795.11 | 5,799.45 | 34,489.1K |
| 13:25 | 5,799.68 | 5,803.44 | 5,783.99 | 5,789.14 | 29,673.9K |
| 13:30 | 5,789.09 | 5,799.79 | 5,786.91 | 5,795.02 | 18,194.2K |
| 13:35 | 5,794.93 | 5,794.93 | 5,781.87 | 5,783.69 | 15,344.9K |
| 13:40 | 5,783.52 | 5,795.13 | 5,781.73 | 5,795.13 | 16,072.5K |
| 13:45 | 5,794.36 | 5,805.83 | 5,791.53 | 5,804.37 | 41,372.6K |
| 13:50 | 5,805.19 | 5,815.19 | 5,804.87 | 5,812.36 | 16,915.7K |
| 13:55 | 5,812.42 | 5,816.41 | 5,809.53 | 5,811.86 | 19,653.5K |
| 14:00 | 5,812.33 | 5,816.34 | 5,806.90 | 5,809.16 | 21,515.4K |
| 14:05 | 5,809.39 | 5,817.63 | 5,807.51 | 5,815.10 | 15,685.3K |
| 14:10 | 5,815.10 | 5,825.64 | 5,814.21 | 5,825.64 | 15,377.2K |
| 14:15 | 5,825.59 | 5,828.44 | 5,822.09 | 5,828.44 | 28,590.0K |
| 14:20 | 5,828.31 | 5,833.47 | 5,824.41 | 5,826.63 | 20,299.7K |
| 14:25 | 5,826.63 | 5,840.00 | 5,826.63 | 5,839.73 | 20,786.4K |
| 14:30 | 5,840.08 | 5,847.81 | 5,840.08 | 5,841.22 | 24,002.8K |
| 14:35 | 5,841.65 | 5,844.24 | 5,838.89 | 5,843.56 | 14,734.3K |
| 14:40 | 5,843.83 | 5,846.27 | 5,830.08 | 5,832.81 | 20,635.1K |
| 14:45 | 5,833.20 | 5,834.65 | 5,829.11 | 5,830.26 | 19,408.4K |
| 14:50 | 5,830.24 | 5,838.91 | 5,828.58 | 5,838.84 | 47,056.5K |
| 14:55 | 5,839.56 | 5,844.47 | 5,838.39 | 5,844.47 | 21,975.0K |
| 15:00 | 5,843.29 | 5,847.95 | 5,831.73 | 5,831.73 | 32,430.9K |
| 15:05 | 5,831.62 | 5,836.94 | 5,829.77 | 5,836.45 | 16,147.4K |
| 15:10 | 5,836.43 | 5,836.49 | 5,825.23 | 5,827.58 | 16,640.5K |
| 15:15 | 5,827.78 | 5,830.05 | 5,819.69 | 5,822.27 | 27,366.7K |
| 15:20 | 5,822.53 | 5,828.31 | 5,822.50 | 5,823.58 | 38,445.4K |
| 15:25 | 5,823.71 | 5,825.97 | 5,820.81 | 5,821.09 | 17,723.7K |
| 15:30 | 5,821.53 | 5,831.81 | 5,820.26 | 5,829.25 | 34,240.0K |
| 15:35 | 5,829.58 | 5,829.58 | 5,816.39 | 5,819.49 | 39,552.5K |
| 15:40 | 5,818.35 | 5,823.07 | 5,817.22 | 5,823.07 | 45,794.7K |
| 15:45 | 5,821.12 | 5,821.14 | 5,816.89 | 5,817.75 | 33,818.7K |
| 15:50 | 5,817.55 | 5,822.04 | 5,815.51 | 5,816.46 | 49,049.7K |
| 15:55 | 5,816.10 | 5,825.09 | 5,813.02 | 5,825.09 | 90,408.3K |