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 | 5,721.30 | 5,725.23 | 5,704.31 | 5,704.70 | 152,775.7K |
| 09:35 | 5,704.55 | 5,713.90 | 5,696.02 | 5,698.07 | 76,709.7K |
| 09:40 | 5,698.25 | 5,714.96 | 5,693.57 | 5,695.94 | 100,225.7K |
| 09:45 | 5,698.03 | 5,704.91 | 5,683.58 | 5,683.58 | 56,445.1K |
| 09:50 | 5,682.77 | 5,684.76 | 5,670.35 | 5,670.98 | 75,682.4K |
| 09:55 | 5,672.08 | 5,689.53 | 5,672.08 | 5,681.34 | 78,367.7K |
| 10:00 | 5,680.88 | 5,681.99 | 5,670.98 | 5,676.72 | 53,286.0K |
| 10:05 | 5,673.61 | 5,673.61 | 5,647.08 | 5,647.08 | 92,080.7K |
| 10:10 | 5,648.34 | 5,663.39 | 5,643.91 | 5,653.67 | 90,953.3K |
| 10:15 | 5,655.20 | 5,664.28 | 5,653.78 | 5,659.33 | 41,716.5K |
| 10:20 | 5,662.06 | 5,662.79 | 5,643.16 | 5,646.34 | 58,876.0K |
| 10:25 | 5,648.35 | 5,660.53 | 5,648.35 | 5,651.54 | 65,909.0K |
| 10:30 | 5,646.82 | 5,646.82 | 5,634.71 | 5,635.86 | 59,644.8K |
| 10:35 | 5,637.55 | 5,637.55 | 5,610.39 | 5,611.24 | 120,278.9K |
| 10:40 | 5,612.06 | 5,625.91 | 5,612.06 | 5,618.63 | 82,243.1K |
| 10:45 | 5,619.84 | 5,624.22 | 5,598.20 | 5,598.86 | 74,058.6K |
| 10:50 | 5,597.14 | 5,598.33 | 5,583.11 | 5,593.64 | 98,998.9K |
| 10:55 | 5,594.23 | 5,613.64 | 5,594.23 | 5,608.27 | 65,131.4K |
| 11:00 | 5,610.45 | 5,622.01 | 5,610.45 | 5,612.43 | 29,960.4K |
| 11:05 | 5,613.87 | 5,613.87 | 5,606.54 | 5,613.29 | 26,295.1K |
| 11:10 | 5,616.91 | 5,620.77 | 5,606.18 | 5,606.86 | 25,400.7K |
| 11:15 | 5,605.36 | 5,609.27 | 5,594.76 | 5,602.58 | 52,039.5K |
| 11:20 | 5,600.25 | 5,605.81 | 5,591.15 | 5,591.99 | 52,132.0K |
| 11:25 | 5,592.91 | 5,594.10 | 5,585.69 | 5,590.74 | 45,176.2K |
| 11:30 | 5,589.96 | 5,594.17 | 5,589.62 | 5,591.94 | 21,653.5K |
| 11:35 | 5,591.13 | 5,592.02 | 5,586.03 | 5,590.60 | 31,768.3K |
| 11:40 | 5,589.11 | 5,592.50 | 5,587.58 | 5,588.26 | 62,449.8K |
| 11:45 | 5,586.52 | 5,588.53 | 5,583.30 | 5,587.51 | 21,255.4K |
| 11:50 | 5,587.75 | 5,591.60 | 5,587.75 | 5,589.87 | 17,883.5K |
| 11:55 | 5,590.20 | 5,590.20 | 5,585.84 | 5,589.45 | 24,867.7K |
| 12:00 | 5,589.17 | 5,589.17 | 5,589.17 | 5,589.17 | 42.3K |
| 12:05 | 5,589.17 | 5,589.17 | 5,589.17 | 5,589.17 | 0.0K |
| 13:00 | 5,588.71 | 5,600.10 | 5,581.94 | 5,581.94 | 73,952.5K |
| 13:05 | 5,581.96 | 5,602.15 | 5,578.33 | 5,601.09 | 51,675.6K |
| 13:10 | 5,602.10 | 5,605.81 | 5,597.72 | 5,602.02 | 55,821.5K |
| 13:15 | 5,601.80 | 5,601.93 | 5,594.93 | 5,597.90 | 31,876.3K |
| 13:20 | 5,595.46 | 5,597.06 | 5,589.29 | 5,592.63 | 28,317.4K |
| 13:25 | 5,592.23 | 5,602.71 | 5,591.81 | 5,593.24 | 25,469.0K |
| 13:30 | 5,593.96 | 5,594.08 | 5,587.11 | 5,587.84 | 73,930.6K |
| 13:35 | 5,587.95 | 5,589.84 | 5,584.52 | 5,589.07 | 35,899.5K |
| 13:40 | 5,589.74 | 5,591.93 | 5,583.57 | 5,591.93 | 29,825.4K |
| 13:45 | 5,591.51 | 5,595.33 | 5,585.60 | 5,589.74 | 42,584.0K |
| 13:50 | 5,590.71 | 5,606.54 | 5,588.70 | 5,606.23 | 26,364.8K |
| 13:55 | 5,606.18 | 5,613.11 | 5,603.50 | 5,604.92 | 30,722.8K |
| 14:00 | 5,603.38 | 5,603.38 | 5,593.82 | 5,599.61 | 58,293.6K |
| 14:05 | 5,599.79 | 5,600.09 | 5,591.86 | 5,593.14 | 83,020.2K |
| 14:10 | 5,593.68 | 5,593.68 | 5,575.84 | 5,575.92 | 56,024.8K |
| 14:15 | 5,577.04 | 5,586.56 | 5,572.09 | 5,585.77 | 53,172.6K |
| 14:20 | 5,585.46 | 5,586.39 | 5,573.77 | 5,575.30 | 38,699.2K |
| 14:25 | 5,575.76 | 5,585.08 | 5,568.53 | 5,578.66 | 52,532.4K |
| 14:30 | 5,574.00 | 5,576.53 | 5,560.84 | 5,561.95 | 46,204.8K |
| 14:35 | 5,560.95 | 5,567.77 | 5,553.61 | 5,567.32 | 92,473.7K |
| 14:40 | 5,566.74 | 5,587.05 | 5,566.37 | 5,586.63 | 26,707.6K |
| 14:45 | 5,586.48 | 5,591.31 | 5,579.45 | 5,590.81 | 78,752.2K |
| 14:50 | 5,591.38 | 5,593.99 | 5,584.54 | 5,585.85 | 58,248.7K |
| 14:55 | 5,584.59 | 5,586.89 | 5,572.68 | 5,572.68 | 59,335.8K |
| 15:00 | 5,573.07 | 5,578.46 | 5,568.03 | 5,577.84 | 23,636.6K |
| 15:05 | 5,577.75 | 5,583.20 | 5,577.29 | 5,580.32 | 28,239.0K |
| 15:10 | 5,580.92 | 5,583.76 | 5,574.76 | 5,581.07 | 26,014.4K |
| 15:15 | 5,581.28 | 5,582.75 | 5,573.90 | 5,574.94 | 19,566.5K |
| 15:20 | 5,575.26 | 5,578.17 | 5,573.52 | 5,576.68 | 16,576.5K |
| 15:25 | 5,575.62 | 5,577.68 | 5,571.57 | 5,573.92 | 23,353.9K |
| 15:30 | 5,574.06 | 5,575.56 | 5,567.79 | 5,573.26 | 32,803.5K |
| 15:35 | 5,574.07 | 5,576.28 | 5,570.71 | 5,574.17 | 35,174.3K |
| 15:40 | 5,573.95 | 5,574.43 | 5,567.87 | 5,573.87 | 62,102.5K |
| 15:45 | 5,574.63 | 5,581.92 | 5,574.56 | 5,579.91 | 57,695.5K |
| 15:50 | 5,578.54 | 5,582.21 | 5,576.69 | 5,579.30 | 47,891.5K |
| 15:55 | 5,580.65 | 5,584.35 | 5,578.02 | 5,578.86 | 106,091.7K |