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 | 5,813.25 | 5,838.82 | 5,811.68 | 5,838.82 | 422,587.3K |
| 09:35 | 5,837.45 | 5,844.34 | 5,835.08 | 5,841.30 | 280,475.1K |
| 09:40 | 5,842.09 | 5,856.40 | 5,838.23 | 5,849.64 | 367,781.4K |
| 09:45 | 5,850.18 | 5,852.91 | 5,836.08 | 5,845.68 | 408,668.1K |
| 09:50 | 5,846.09 | 5,846.38 | 5,821.00 | 5,827.01 | 160,211.3K |
| 09:55 | 5,828.91 | 5,830.75 | 5,815.06 | 5,828.57 | 174,857.7K |
| 10:00 | 5,828.05 | 5,838.90 | 5,824.16 | 5,835.58 | 118,495.5K |
| 10:05 | 5,834.67 | 5,849.60 | 5,832.84 | 5,847.80 | 93,541.2K |
| 10:10 | 5,847.90 | 5,848.51 | 5,837.73 | 5,837.73 | 97,890.5K |
| 10:15 | 5,838.82 | 5,841.85 | 5,834.84 | 5,837.44 | 60,662.4K |
| 10:20 | 5,839.30 | 5,847.52 | 5,837.12 | 5,840.03 | 113,937.0K |
| 10:25 | 5,839.54 | 5,845.82 | 5,831.94 | 5,831.94 | 88,349.6K |
| 10:30 | 5,831.73 | 5,837.70 | 5,815.25 | 5,815.25 | 93,600.7K |
| 10:35 | 5,815.05 | 5,825.58 | 5,811.50 | 5,824.94 | 110,525.3K |
| 10:40 | 5,823.78 | 5,824.46 | 5,796.23 | 5,803.89 | 72,527.9K |
| 10:45 | 5,802.99 | 5,810.21 | 5,799.34 | 5,806.51 | 47,274.7K |
| 10:50 | 5,806.69 | 5,808.09 | 5,800.55 | 5,805.33 | 50,512.1K |
| 10:55 | 5,806.68 | 5,819.94 | 5,804.26 | 5,815.86 | 46,731.9K |
| 11:00 | 5,814.87 | 5,827.69 | 5,813.93 | 5,826.61 | 77,716.5K |
| 11:05 | 5,828.01 | 5,828.51 | 5,808.99 | 5,809.52 | 43,105.2K |
| 11:10 | 5,810.88 | 5,819.21 | 5,810.88 | 5,818.54 | 50,587.8K |
| 11:15 | 5,818.81 | 5,821.61 | 5,807.29 | 5,817.66 | 51,701.7K |
| 11:20 | 5,816.42 | 5,817.06 | 5,795.25 | 5,802.23 | 48,431.9K |
| 11:25 | 5,801.59 | 5,811.01 | 5,801.50 | 5,811.01 | 34,675.7K |
| 11:30 | 5,810.94 | 5,813.80 | 5,807.63 | 5,811.55 | 26,573.6K |
| 11:35 | 5,811.29 | 5,813.05 | 5,806.51 | 5,807.49 | 43,725.1K |
| 11:40 | 5,807.96 | 5,811.29 | 5,805.83 | 5,808.47 | 16,195.6K |
| 11:45 | 5,808.21 | 5,810.61 | 5,803.79 | 5,810.47 | 30,127.5K |
| 11:50 | 5,809.89 | 5,812.73 | 5,807.14 | 5,808.88 | 23,921.8K |
| 11:55 | 5,808.23 | 5,816.12 | 5,807.81 | 5,815.46 | 22,803.7K |
| 12:00 | 5,815.03 | 5,815.03 | 5,815.03 | 5,815.03 | 64.1K |
| 12:05 | 5,815.03 | 5,815.03 | 5,815.03 | 5,815.03 | 0.0K |
| 13:00 | 5,813.12 | 5,821.98 | 5,807.90 | 5,820.64 | 74,720.6K |
| 13:05 | 5,820.55 | 5,821.93 | 5,790.89 | 5,790.89 | 40,602.5K |
| 13:10 | 5,792.44 | 5,792.71 | 5,784.77 | 5,787.12 | 34,329.1K |
| 13:15 | 5,788.08 | 5,796.22 | 5,788.08 | 5,794.03 | 27,938.4K |
| 13:20 | 5,794.32 | 5,801.85 | 5,790.59 | 5,792.51 | 48,370.4K |
| 13:25 | 5,793.18 | 5,796.24 | 5,789.41 | 5,790.44 | 35,168.4K |
| 13:30 | 5,790.11 | 5,793.87 | 5,779.39 | 5,789.15 | 47,161.5K |
| 13:35 | 5,790.29 | 5,792.45 | 5,778.66 | 5,779.50 | 24,535.1K |
| 13:40 | 5,780.08 | 5,785.84 | 5,772.92 | 5,772.92 | 38,783.5K |
| 13:45 | 5,774.17 | 5,774.17 | 5,763.61 | 5,768.51 | 55,404.6K |
| 13:50 | 5,768.18 | 5,776.75 | 5,754.66 | 5,754.88 | 68,785.7K |
| 13:55 | 5,755.81 | 5,756.40 | 5,735.85 | 5,749.85 | 105,941.8K |
| 14:00 | 5,749.45 | 5,763.98 | 5,749.45 | 5,763.98 | 66,232.9K |
| 14:05 | 5,762.32 | 5,763.02 | 5,753.05 | 5,756.44 | 29,405.6K |
| 14:10 | 5,756.75 | 5,757.29 | 5,744.78 | 5,751.73 | 32,106.4K |
| 14:15 | 5,749.72 | 5,750.66 | 5,735.86 | 5,736.32 | 25,930.9K |
| 14:20 | 5,737.27 | 5,737.27 | 5,721.68 | 5,728.88 | 55,787.4K |
| 14:25 | 5,729.17 | 5,729.95 | 5,702.85 | 5,702.85 | 74,908.4K |
| 14:30 | 5,702.50 | 5,722.32 | 5,697.85 | 5,721.79 | 68,626.6K |
| 14:35 | 5,721.90 | 5,722.12 | 5,711.24 | 5,712.18 | 29,626.9K |
| 14:40 | 5,712.30 | 5,714.83 | 5,707.38 | 5,714.46 | 49,026.5K |
| 14:45 | 5,714.10 | 5,714.49 | 5,698.15 | 5,706.05 | 40,536.2K |
| 14:50 | 5,706.34 | 5,706.34 | 5,687.55 | 5,688.65 | 65,247.8K |
| 14:55 | 5,687.32 | 5,696.05 | 5,679.11 | 5,695.66 | 67,239.5K |
| 15:00 | 5,696.76 | 5,703.81 | 5,695.96 | 5,702.63 | 29,885.3K |
| 15:05 | 5,703.63 | 5,706.55 | 5,695.50 | 5,695.50 | 39,513.8K |
| 15:10 | 5,695.12 | 5,700.52 | 5,689.52 | 5,691.60 | 39,345.8K |
| 15:15 | 5,692.12 | 5,697.30 | 5,690.09 | 5,695.46 | 34,684.9K |
| 15:20 | 5,693.37 | 5,694.11 | 5,681.89 | 5,687.14 | 38,609.8K |
| 15:25 | 5,687.69 | 5,699.79 | 5,687.69 | 5,694.47 | 50,752.6K |
| 15:30 | 5,695.08 | 5,700.85 | 5,693.08 | 5,700.57 | 46,319.8K |
| 15:35 | 5,701.05 | 5,705.46 | 5,697.23 | 5,700.42 | 50,050.4K |
| 15:40 | 5,698.81 | 5,700.87 | 5,696.69 | 5,698.76 | 49,605.9K |
| 15:45 | 5,697.77 | 5,702.25 | 5,696.53 | 5,696.68 | 42,098.3K |
| 15:50 | 5,695.36 | 5,702.22 | 5,694.90 | 5,696.95 | 40,766.4K |
| 15:55 | 5,696.52 | 5,699.00 | 5,690.65 | 5,697.53 | 148,631.8K |