6,324.25
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,791.97 | 5,799.78 | 5,778.15 | 5,790.56 | 180,817.1K |
| 09:35 | 5,792.16 | 5,792.94 | 5,769.38 | 5,771.66 | 77,585.6K |
| 09:40 | 5,771.30 | 5,793.67 | 5,771.26 | 5,787.57 | 62,242.1K |
| 09:45 | 5,785.69 | 5,792.91 | 5,778.30 | 5,780.93 | 63,865.8K |
| 09:50 | 5,780.58 | 5,780.58 | 5,756.69 | 5,758.30 | 87,796.1K |
| 09:55 | 5,758.16 | 5,768.63 | 5,748.24 | 5,748.88 | 47,304.6K |
| 10:00 | 5,749.68 | 5,756.48 | 5,728.83 | 5,730.26 | 42,812.6K |
| 10:05 | 5,731.05 | 5,731.05 | 5,717.23 | 5,721.24 | 44,956.7K |
| 10:10 | 5,721.88 | 5,729.94 | 5,712.39 | 5,712.39 | 52,999.2K |
| 10:15 | 5,713.26 | 5,725.13 | 5,713.26 | 5,724.26 | 34,760.8K |
| 10:20 | 5,724.19 | 5,737.29 | 5,723.74 | 5,733.11 | 49,793.4K |
| 10:25 | 5,733.13 | 5,734.95 | 5,721.53 | 5,730.14 | 19,718.3K |
| 10:30 | 5,729.71 | 5,732.01 | 5,695.81 | 5,695.81 | 42,808.2K |
| 10:35 | 5,696.55 | 5,715.23 | 5,692.11 | 5,714.89 | 63,632.7K |
| 10:40 | 5,714.09 | 5,740.55 | 5,714.09 | 5,739.65 | 63,270.1K |
| 10:45 | 5,740.80 | 5,747.53 | 5,739.35 | 5,743.75 | 50,075.3K |
| 10:50 | 5,744.43 | 5,744.87 | 5,737.56 | 5,739.60 | 23,122.7K |
| 10:55 | 5,739.31 | 5,746.40 | 5,732.79 | 5,738.83 | 15,080.0K |
| 11:00 | 5,738.47 | 5,741.54 | 5,730.80 | 5,730.80 | 13,121.9K |
| 11:05 | 5,731.51 | 5,738.85 | 5,725.45 | 5,727.08 | 14,123.6K |
| 11:10 | 5,725.23 | 5,725.84 | 5,716.57 | 5,720.14 | 29,333.4K |
| 11:15 | 5,718.59 | 5,722.92 | 5,715.03 | 5,717.41 | 17,561.8K |
| 11:20 | 5,716.94 | 5,716.94 | 5,705.50 | 5,711.61 | 21,842.6K |
| 11:25 | 5,711.62 | 5,714.90 | 5,696.05 | 5,696.17 | 18,086.4K |
| 11:30 | 5,698.28 | 5,707.18 | 5,698.28 | 5,700.65 | 14,811.8K |
| 11:35 | 5,699.97 | 5,701.92 | 5,698.82 | 5,700.81 | 12,549.0K |
| 11:40 | 5,700.08 | 5,700.08 | 5,689.86 | 5,698.58 | 23,387.5K |
| 11:45 | 5,698.94 | 5,700.24 | 5,694.13 | 5,694.30 | 18,629.7K |
| 11:50 | 5,694.76 | 5,699.43 | 5,693.00 | 5,695.06 | 8,255.0K |
| 11:55 | 5,693.98 | 5,699.32 | 5,693.25 | 5,698.46 | 11,736.7K |
| 12:00 | 5,697.29 | 5,697.29 | 5,697.29 | 5,697.29 | 40.5K |
| 12:05 | 5,697.29 | 5,697.29 | 5,697.29 | 5,697.29 | 0.0K |
| 13:00 | 5,698.30 | 5,708.97 | 5,689.77 | 5,696.23 | 54,247.6K |
| 13:05 | 5,695.96 | 5,695.96 | 5,687.62 | 5,693.43 | 18,041.8K |
| 13:10 | 5,691.35 | 5,700.01 | 5,687.18 | 5,700.01 | 10,650.5K |
| 13:15 | 5,699.66 | 5,701.96 | 5,692.97 | 5,696.12 | 11,733.3K |
| 13:20 | 5,696.83 | 5,701.24 | 5,692.41 | 5,696.17 | 13,169.4K |
| 13:25 | 5,696.87 | 5,696.87 | 5,680.71 | 5,689.70 | 17,501.2K |
| 13:30 | 5,689.67 | 5,690.85 | 5,677.85 | 5,678.84 | 24,076.6K |
| 13:35 | 5,679.01 | 5,683.16 | 5,677.21 | 5,678.48 | 22,514.4K |
| 13:40 | 5,677.88 | 5,692.46 | 5,677.88 | 5,685.87 | 16,829.3K |
| 13:45 | 5,686.69 | 5,686.69 | 5,671.89 | 5,673.17 | 18,023.5K |
| 13:50 | 5,672.61 | 5,683.95 | 5,672.19 | 5,683.17 | 17,002.2K |
| 13:55 | 5,682.75 | 5,688.95 | 5,677.90 | 5,688.35 | 22,566.4K |
| 14:00 | 5,687.46 | 5,693.29 | 5,682.98 | 5,692.64 | 15,208.7K |
| 14:05 | 5,693.44 | 5,700.41 | 5,690.68 | 5,699.82 | 30,831.0K |
| 14:10 | 5,701.43 | 5,706.42 | 5,696.91 | 5,706.25 | 13,131.6K |
| 14:15 | 5,705.59 | 5,705.59 | 5,687.47 | 5,689.50 | 24,259.2K |
| 14:20 | 5,689.40 | 5,695.57 | 5,689.20 | 5,692.32 | 10,263.2K |
| 14:25 | 5,691.97 | 5,693.34 | 5,688.64 | 5,693.34 | 19,999.7K |
| 14:30 | 5,694.57 | 5,702.40 | 5,694.57 | 5,699.77 | 27,728.3K |
| 14:35 | 5,699.42 | 5,700.22 | 5,682.27 | 5,683.39 | 13,643.0K |
| 14:40 | 5,682.69 | 5,685.21 | 5,679.71 | 5,680.86 | 11,839.0K |
| 14:45 | 5,679.78 | 5,681.21 | 5,665.64 | 5,665.64 | 36,978.3K |
| 14:50 | 5,666.03 | 5,674.12 | 5,665.98 | 5,672.39 | 18,195.1K |
| 14:55 | 5,672.91 | 5,675.86 | 5,672.30 | 5,675.20 | 12,479.7K |
| 15:00 | 5,674.54 | 5,681.27 | 5,674.27 | 5,679.67 | 18,024.0K |
| 15:05 | 5,679.18 | 5,680.43 | 5,674.14 | 5,675.15 | 11,929.1K |
| 15:10 | 5,674.98 | 5,676.12 | 5,670.42 | 5,670.95 | 13,248.1K |
| 15:15 | 5,670.77 | 5,673.19 | 5,667.36 | 5,671.68 | 17,965.3K |
| 15:20 | 5,672.24 | 5,674.06 | 5,667.81 | 5,673.62 | 17,949.9K |
| 15:25 | 5,672.70 | 5,680.29 | 5,672.70 | 5,677.01 | 10,681.2K |
| 15:30 | 5,676.68 | 5,678.11 | 5,668.54 | 5,668.60 | 27,941.5K |
| 15:35 | 5,668.26 | 5,674.35 | 5,668.26 | 5,673.33 | 28,831.9K |
| 15:40 | 5,672.64 | 5,677.17 | 5,671.13 | 5,674.15 | 18,633.4K |
| 15:45 | 5,674.02 | 5,680.73 | 5,673.43 | 5,679.04 | 28,093.5K |
| 15:50 | 5,679.55 | 5,681.52 | 5,676.87 | 5,679.79 | 26,269.8K |
| 15:55 | 5,679.31 | 5,683.74 | 5,676.74 | 5,683.74 | 101,988.3K |