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 | 5,772.55 | 5,773.87 | 5,755.81 | 5,766.91 | 160,596.0K |
| 09:35 | 5,767.88 | 5,770.91 | 5,757.71 | 5,765.02 | 126,646.0K |
| 09:40 | 5,765.43 | 5,786.52 | 5,761.08 | 5,782.31 | 56,618.0K |
| 09:45 | 5,783.45 | 5,788.34 | 5,771.86 | 5,786.17 | 28,886.3K |
| 09:50 | 5,786.07 | 5,788.74 | 5,780.22 | 5,787.71 | 27,937.5K |
| 09:55 | 5,788.00 | 5,791.82 | 5,782.36 | 5,790.52 | 27,680.8K |
| 10:00 | 5,791.04 | 5,801.95 | 5,791.04 | 5,798.66 | 67,613.9K |
| 10:05 | 5,798.33 | 5,809.38 | 5,798.33 | 5,809.38 | 36,813.6K |
| 10:10 | 5,809.39 | 5,815.23 | 5,807.55 | 5,811.11 | 33,480.6K |
| 10:15 | 5,811.50 | 5,817.00 | 5,802.16 | 5,813.97 | 62,985.2K |
| 10:20 | 5,813.75 | 5,813.89 | 5,805.87 | 5,806.36 | 20,819.2K |
| 10:25 | 5,806.02 | 5,806.02 | 5,792.31 | 5,805.18 | 50,557.9K |
| 10:30 | 5,804.50 | 5,806.46 | 5,794.27 | 5,799.13 | 17,449.8K |
| 10:35 | 5,800.61 | 5,809.74 | 5,798.39 | 5,802.31 | 28,011.8K |
| 10:40 | 5,801.35 | 5,816.22 | 5,800.90 | 5,815.56 | 16,114.3K |
| 10:45 | 5,816.54 | 5,823.21 | 5,815.20 | 5,821.08 | 66,408.0K |
| 10:50 | 5,820.64 | 5,829.25 | 5,820.23 | 5,824.20 | 17,719.7K |
| 10:55 | 5,824.09 | 5,824.09 | 5,814.66 | 5,822.17 | 22,454.4K |
| 11:00 | 5,822.19 | 5,824.66 | 5,816.35 | 5,819.90 | 20,306.4K |
| 11:05 | 5,818.07 | 5,828.27 | 5,817.32 | 5,825.83 | 21,576.0K |
| 11:10 | 5,826.11 | 5,830.38 | 5,818.61 | 5,828.23 | 47,433.7K |
| 11:15 | 5,828.28 | 5,847.48 | 5,828.06 | 5,845.06 | 23,868.2K |
| 11:20 | 5,844.53 | 5,851.63 | 5,840.95 | 5,843.50 | 63,566.6K |
| 11:25 | 5,841.05 | 5,851.57 | 5,841.05 | 5,851.25 | 22,865.8K |
| 11:30 | 5,850.29 | 5,850.29 | 5,840.93 | 5,850.05 | 55,840.9K |
| 11:35 | 5,851.49 | 5,852.78 | 5,849.03 | 5,849.75 | 30,642.8K |
| 11:40 | 5,849.61 | 5,853.85 | 5,848.63 | 5,848.65 | 36,153.1K |
| 11:45 | 5,848.78 | 5,849.36 | 5,843.23 | 5,844.24 | 15,077.7K |
| 11:50 | 5,843.75 | 5,845.10 | 5,840.28 | 5,840.90 | 8,720.2K |
| 11:55 | 5,841.92 | 5,842.28 | 5,835.62 | 5,840.58 | 22,683.1K |
| 12:00 | 5,840.71 | 5,840.71 | 5,840.71 | 5,840.71 | 125.6K |
| 12:05 | 5,840.71 | 5,840.71 | 5,840.71 | 5,840.71 | 0.0K |
| 13:00 | 5,842.36 | 5,846.35 | 5,838.17 | 5,846.35 | 38,405.9K |
| 13:05 | 5,847.66 | 5,848.52 | 5,842.15 | 5,843.68 | 39,174.2K |
| 13:10 | 5,842.79 | 5,845.86 | 5,839.61 | 5,839.67 | 14,248.7K |
| 13:15 | 5,838.76 | 5,843.27 | 5,835.60 | 5,836.35 | 13,923.5K |
| 13:20 | 5,836.17 | 5,836.17 | 5,828.12 | 5,829.72 | 17,595.9K |
| 13:25 | 5,830.19 | 5,838.95 | 5,829.40 | 5,835.20 | 16,829.5K |
| 13:30 | 5,833.92 | 5,837.34 | 5,831.21 | 5,834.22 | 12,425.7K |
| 13:35 | 5,833.61 | 5,834.53 | 5,829.28 | 5,829.28 | 28,074.9K |
| 13:40 | 5,829.81 | 5,837.14 | 5,826.88 | 5,835.65 | 23,802.7K |
| 13:45 | 5,835.46 | 5,842.63 | 5,834.12 | 5,842.29 | 23,868.8K |
| 13:50 | 5,842.64 | 5,848.91 | 5,841.96 | 5,848.89 | 12,896.6K |
| 13:55 | 5,848.84 | 5,852.86 | 5,843.49 | 5,844.24 | 13,875.8K |
| 14:00 | 5,844.25 | 5,848.16 | 5,841.30 | 5,843.74 | 12,142.7K |
| 14:05 | 5,843.41 | 5,844.44 | 5,835.96 | 5,838.24 | 13,937.1K |
| 14:10 | 5,837.15 | 5,837.62 | 5,825.21 | 5,829.56 | 14,609.4K |
| 14:15 | 5,829.16 | 5,833.16 | 5,822.93 | 5,822.93 | 38,760.7K |
| 14:20 | 5,823.03 | 5,824.62 | 5,812.93 | 5,813.38 | 22,297.7K |
| 14:25 | 5,813.20 | 5,823.62 | 5,812.81 | 5,821.73 | 19,240.5K |
| 14:30 | 5,822.06 | 5,824.15 | 5,816.47 | 5,820.60 | 13,392.2K |
| 14:35 | 5,820.85 | 5,824.35 | 5,818.06 | 5,822.19 | 10,750.5K |
| 14:40 | 5,822.67 | 5,822.72 | 5,809.84 | 5,809.84 | 22,091.1K |
| 14:45 | 5,808.29 | 5,808.29 | 5,800.24 | 5,801.86 | 38,114.1K |
| 14:50 | 5,801.70 | 5,807.37 | 5,795.62 | 5,805.51 | 42,036.9K |
| 14:55 | 5,804.05 | 5,804.69 | 5,791.61 | 5,793.49 | 30,439.2K |
| 15:00 | 5,793.18 | 5,799.74 | 5,793.18 | 5,799.25 | 48,717.1K |
| 15:05 | 5,798.90 | 5,801.20 | 5,789.12 | 5,790.68 | 17,269.3K |
| 15:10 | 5,790.01 | 5,792.44 | 5,779.34 | 5,779.91 | 41,014.3K |
| 15:15 | 5,780.85 | 5,781.40 | 5,771.83 | 5,778.69 | 34,290.4K |
| 15:20 | 5,779.16 | 5,786.32 | 5,778.54 | 5,782.14 | 49,873.6K |
| 15:25 | 5,780.76 | 5,786.56 | 5,772.96 | 5,784.56 | 23,396.6K |
| 15:30 | 5,784.39 | 5,790.14 | 5,781.37 | 5,788.78 | 24,367.6K |
| 15:35 | 5,788.75 | 5,790.68 | 5,781.78 | 5,781.78 | 26,421.8K |
| 15:40 | 5,781.59 | 5,783.66 | 5,775.48 | 5,775.48 | 25,462.3K |
| 15:45 | 5,776.09 | 5,784.56 | 5,776.09 | 5,780.34 | 26,794.3K |
| 15:50 | 5,780.63 | 5,786.48 | 5,779.05 | 5,780.55 | 48,279.8K |
| 15:55 | 5,780.57 | 5,782.98 | 5,776.83 | 5,782.24 | 545,445.0K |