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 | 5,685.95 | 5,686.18 | 5,645.63 | 5,658.66 | 417,317.9K |
| 09:35 | 5,658.01 | 5,664.79 | 5,642.01 | 5,651.52 | 197,800.0K |
| 09:40 | 5,652.61 | 5,655.37 | 5,629.18 | 5,638.72 | 120,930.7K |
| 09:45 | 5,642.30 | 5,656.22 | 5,640.28 | 5,649.92 | 259,210.6K |
| 09:50 | 5,649.20 | 5,651.83 | 5,639.58 | 5,650.31 | 218,125.4K |
| 09:55 | 5,651.51 | 5,651.51 | 5,634.92 | 5,644.92 | 199,171.4K |
| 10:00 | 5,643.76 | 5,648.18 | 5,628.20 | 5,646.31 | 70,738.1K |
| 10:05 | 5,645.98 | 5,652.62 | 5,637.66 | 5,651.32 | 72,428.9K |
| 10:10 | 5,651.06 | 5,675.60 | 5,643.28 | 5,673.78 | 67,076.3K |
| 10:15 | 5,672.05 | 5,678.73 | 5,668.50 | 5,671.35 | 104,390.4K |
| 10:20 | 5,671.57 | 5,696.76 | 5,671.53 | 5,696.19 | 88,232.3K |
| 10:25 | 5,697.05 | 5,699.07 | 5,679.23 | 5,680.78 | 33,913.5K |
| 10:30 | 5,682.09 | 5,695.21 | 5,681.20 | 5,690.74 | 30,573.9K |
| 10:35 | 5,689.80 | 5,717.31 | 5,689.80 | 5,716.92 | 110,661.8K |
| 10:40 | 5,715.72 | 5,728.48 | 5,715.72 | 5,721.18 | 78,249.0K |
| 10:45 | 5,720.17 | 5,728.81 | 5,717.86 | 5,726.03 | 73,895.8K |
| 10:50 | 5,726.24 | 5,727.63 | 5,710.38 | 5,713.98 | 72,684.9K |
| 10:55 | 5,715.26 | 5,726.10 | 5,702.43 | 5,706.92 | 50,718.9K |
| 11:00 | 5,705.07 | 5,716.25 | 5,699.74 | 5,710.96 | 40,107.7K |
| 11:05 | 5,710.97 | 5,713.80 | 5,701.00 | 5,701.00 | 23,368.3K |
| 11:10 | 5,700.44 | 5,703.82 | 5,688.49 | 5,694.04 | 43,916.2K |
| 11:15 | 5,692.09 | 5,693.47 | 5,675.68 | 5,693.17 | 67,494.7K |
| 11:20 | 5,693.22 | 5,696.15 | 5,686.75 | 5,692.48 | 52,151.0K |
| 11:25 | 5,692.89 | 5,692.89 | 5,679.11 | 5,683.82 | 50,342.3K |
| 11:30 | 5,682.39 | 5,683.90 | 5,676.60 | 5,681.77 | 37,145.5K |
| 11:35 | 5,681.41 | 5,683.04 | 5,672.08 | 5,676.82 | 21,536.0K |
| 11:40 | 5,676.09 | 5,677.36 | 5,670.74 | 5,675.10 | 26,177.1K |
| 11:45 | 5,673.61 | 5,675.34 | 5,671.90 | 5,674.26 | 19,539.8K |
| 11:50 | 5,674.47 | 5,676.48 | 5,671.03 | 5,673.75 | 17,643.6K |
| 11:55 | 5,674.16 | 5,676.93 | 5,672.12 | 5,675.64 | 41,263.1K |
| 12:00 | 5,675.52 | 5,675.52 | 5,675.52 | 5,675.52 | 13.3K |
| 12:05 | 5,675.52 | 5,675.52 | 5,675.52 | 5,675.52 | 0.0K |
| 13:00 | 5,677.52 | 5,699.11 | 5,677.52 | 5,683.57 | 68,255.8K |
| 13:05 | 5,685.42 | 5,693.89 | 5,684.78 | 5,691.89 | 63,134.7K |
| 13:10 | 5,690.83 | 5,695.06 | 5,682.25 | 5,683.71 | 44,122.0K |
| 13:15 | 5,682.50 | 5,690.16 | 5,666.68 | 5,666.80 | 35,691.7K |
| 13:20 | 5,667.32 | 5,671.11 | 5,656.68 | 5,658.61 | 34,785.6K |
| 13:25 | 5,658.76 | 5,664.41 | 5,657.62 | 5,664.41 | 25,758.5K |
| 13:30 | 5,664.69 | 5,677.05 | 5,663.05 | 5,677.05 | 24,387.7K |
| 13:35 | 5,678.30 | 5,688.26 | 5,670.98 | 5,688.26 | 33,650.0K |
| 13:40 | 5,689.17 | 5,692.51 | 5,681.41 | 5,682.72 | 31,161.5K |
| 13:45 | 5,683.08 | 5,700.56 | 5,680.78 | 5,698.79 | 53,600.2K |
| 13:50 | 5,700.91 | 5,702.39 | 5,692.36 | 5,692.89 | 26,547.0K |
| 13:55 | 5,692.86 | 5,709.33 | 5,692.64 | 5,706.57 | 35,599.3K |
| 14:00 | 5,709.29 | 5,717.39 | 5,700.85 | 5,701.19 | 46,854.9K |
| 14:05 | 5,700.89 | 5,706.02 | 5,696.09 | 5,696.09 | 36,351.4K |
| 14:10 | 5,696.48 | 5,701.73 | 5,692.02 | 5,696.93 | 27,147.7K |
| 14:15 | 5,697.63 | 5,697.63 | 5,685.29 | 5,686.73 | 29,421.5K |
| 14:20 | 5,686.42 | 5,688.35 | 5,678.49 | 5,679.57 | 13,639.7K |
| 14:25 | 5,680.09 | 5,689.78 | 5,679.84 | 5,689.78 | 20,520.1K |
| 14:30 | 5,691.17 | 5,697.77 | 5,683.85 | 5,687.28 | 19,616.4K |
| 14:35 | 5,686.75 | 5,699.22 | 5,682.66 | 5,699.22 | 29,661.8K |
| 14:40 | 5,699.53 | 5,707.78 | 5,699.01 | 5,705.24 | 24,723.5K |
| 14:45 | 5,705.53 | 5,709.94 | 5,697.49 | 5,699.07 | 20,650.6K |
| 14:50 | 5,699.15 | 5,702.89 | 5,697.02 | 5,698.81 | 22,348.6K |
| 14:55 | 5,699.16 | 5,706.30 | 5,697.85 | 5,703.53 | 59,422.2K |
| 15:00 | 5,703.64 | 5,720.82 | 5,699.75 | 5,720.37 | 62,318.3K |
| 15:05 | 5,719.93 | 5,734.25 | 5,719.93 | 5,729.66 | 41,289.0K |
| 15:10 | 5,730.03 | 5,730.14 | 5,720.95 | 5,720.95 | 49,143.6K |
| 15:15 | 5,722.57 | 5,724.33 | 5,716.60 | 5,717.28 | 33,633.0K |
| 15:20 | 5,716.57 | 5,716.96 | 5,707.10 | 5,707.38 | 57,678.8K |
| 15:25 | 5,706.98 | 5,709.40 | 5,697.62 | 5,697.62 | 65,524.1K |
| 15:30 | 5,697.76 | 5,699.95 | 5,690.40 | 5,690.80 | 44,756.1K |
| 15:35 | 5,690.52 | 5,693.98 | 5,688.65 | 5,691.39 | 55,140.6K |
| 15:40 | 5,689.91 | 5,703.52 | 5,689.91 | 5,702.71 | 78,428.8K |
| 15:45 | 5,703.27 | 5,703.27 | 5,696.55 | 5,696.55 | 55,122.9K |
| 15:50 | 5,696.53 | 5,696.53 | 5,681.50 | 5,681.55 | 96,747.1K |
| 15:55 | 5,679.96 | 5,681.54 | 5,674.31 | 5,674.31 | 130,253.0K |