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 | 5,605.55 | 5,613.84 | 5,592.36 | 5,594.59 | 124,772.6K |
| 09:35 | 5,593.62 | 5,608.03 | 5,585.88 | 5,604.72 | 72,910.1K |
| 09:40 | 5,605.13 | 5,623.39 | 5,596.68 | 5,597.79 | 71,694.7K |
| 09:45 | 5,598.21 | 5,621.40 | 5,598.11 | 5,618.00 | 97,838.1K |
| 09:50 | 5,614.72 | 5,621.25 | 5,601.67 | 5,619.89 | 75,286.6K |
| 09:55 | 5,620.26 | 5,626.38 | 5,618.41 | 5,625.61 | 48,506.8K |
| 10:00 | 5,625.16 | 5,626.37 | 5,609.93 | 5,618.11 | 43,008.8K |
| 10:05 | 5,618.11 | 5,621.90 | 5,613.11 | 5,614.57 | 36,334.2K |
| 10:10 | 5,613.67 | 5,616.40 | 5,605.29 | 5,612.11 | 49,196.0K |
| 10:15 | 5,611.11 | 5,617.00 | 5,609.92 | 5,615.13 | 46,843.4K |
| 10:20 | 5,614.37 | 5,622.43 | 5,609.62 | 5,620.57 | 28,047.1K |
| 10:25 | 5,620.75 | 5,625.75 | 5,618.09 | 5,624.86 | 22,702.7K |
| 10:30 | 5,623.62 | 5,638.15 | 5,623.29 | 5,637.14 | 33,287.8K |
| 10:35 | 5,635.74 | 5,638.83 | 5,627.55 | 5,632.18 | 51,667.5K |
| 10:40 | 5,630.65 | 5,633.05 | 5,626.42 | 5,632.16 | 37,112.4K |
| 10:45 | 5,633.26 | 5,644.41 | 5,632.20 | 5,640.63 | 24,038.9K |
| 10:50 | 5,640.20 | 5,642.16 | 5,635.97 | 5,640.49 | 24,422.6K |
| 10:55 | 5,639.66 | 5,643.71 | 5,632.34 | 5,632.63 | 36,698.7K |
| 11:00 | 5,631.94 | 5,633.61 | 5,622.75 | 5,630.65 | 25,580.8K |
| 11:05 | 5,630.47 | 5,640.55 | 5,628.37 | 5,636.02 | 31,452.8K |
| 11:10 | 5,635.47 | 5,636.45 | 5,626.68 | 5,630.90 | 34,599.8K |
| 11:15 | 5,630.64 | 5,631.22 | 5,616.54 | 5,617.01 | 37,266.5K |
| 11:20 | 5,616.02 | 5,624.11 | 5,616.02 | 5,623.12 | 32,445.2K |
| 11:25 | 5,622.36 | 5,626.34 | 5,620.99 | 5,625.54 | 33,842.3K |
| 11:30 | 5,625.18 | 5,626.30 | 5,617.17 | 5,618.84 | 29,259.4K |
| 11:35 | 5,618.19 | 5,620.92 | 5,613.72 | 5,619.89 | 21,856.9K |
| 11:40 | 5,619.61 | 5,621.62 | 5,615.05 | 5,620.44 | 16,563.9K |
| 11:45 | 5,620.56 | 5,621.36 | 5,618.30 | 5,619.52 | 12,264.5K |
| 11:50 | 5,618.74 | 5,621.38 | 5,618.08 | 5,619.19 | 11,625.6K |
| 11:55 | 5,619.17 | 5,625.22 | 5,618.37 | 5,624.73 | 14,221.1K |
| 12:00 | 5,624.75 | 5,624.75 | 5,624.75 | 5,624.75 | 19.2K |
| 12:05 | 5,624.75 | 5,624.75 | 5,624.75 | 5,624.75 | 0.0K |
| 13:00 | 5,626.96 | 5,633.84 | 5,626.96 | 5,628.95 | 30,875.5K |
| 13:05 | 5,628.17 | 5,639.23 | 5,626.22 | 5,637.84 | 17,820.8K |
| 13:10 | 5,637.74 | 5,641.05 | 5,631.31 | 5,634.01 | 15,644.5K |
| 13:15 | 5,633.38 | 5,638.43 | 5,632.29 | 5,633.23 | 27,101.8K |
| 13:20 | 5,633.64 | 5,638.32 | 5,631.98 | 5,632.82 | 24,472.2K |
| 13:25 | 5,632.68 | 5,641.03 | 5,631.89 | 5,638.34 | 30,750.0K |
| 13:30 | 5,639.17 | 5,644.71 | 5,630.87 | 5,632.42 | 26,062.6K |
| 13:35 | 5,631.57 | 5,638.88 | 5,630.98 | 5,636.51 | 20,328.1K |
| 13:40 | 5,636.85 | 5,638.97 | 5,634.39 | 5,638.97 | 15,970.9K |
| 13:45 | 5,637.86 | 5,645.09 | 5,635.10 | 5,644.83 | 34,047.8K |
| 13:50 | 5,644.20 | 5,646.49 | 5,641.73 | 5,645.81 | 24,125.3K |
| 13:55 | 5,645.20 | 5,656.71 | 5,644.68 | 5,655.73 | 26,680.8K |
| 14:00 | 5,655.00 | 5,666.37 | 5,654.70 | 5,664.00 | 26,057.6K |
| 14:05 | 5,663.61 | 5,670.47 | 5,662.49 | 5,670.08 | 47,091.3K |
| 14:10 | 5,670.65 | 5,678.25 | 5,666.85 | 5,667.09 | 38,148.1K |
| 14:15 | 5,666.48 | 5,675.78 | 5,666.48 | 5,671.23 | 28,092.3K |
| 14:20 | 5,671.24 | 5,679.52 | 5,671.03 | 5,675.45 | 29,783.3K |
| 14:25 | 5,673.92 | 5,687.62 | 5,673.92 | 5,683.96 | 54,983.5K |
| 14:30 | 5,683.63 | 5,693.91 | 5,683.63 | 5,683.97 | 33,845.9K |
| 14:35 | 5,683.80 | 5,691.83 | 5,680.83 | 5,691.67 | 44,649.7K |
| 14:40 | 5,691.14 | 5,694.51 | 5,690.12 | 5,692.11 | 24,062.8K |
| 14:45 | 5,690.87 | 5,699.06 | 5,689.52 | 5,696.50 | 24,589.4K |
| 14:50 | 5,693.37 | 5,694.54 | 5,690.71 | 5,692.56 | 30,559.2K |
| 14:55 | 5,693.02 | 5,697.72 | 5,692.15 | 5,694.60 | 27,906.1K |
| 15:00 | 5,693.77 | 5,709.57 | 5,693.77 | 5,709.25 | 46,529.0K |
| 15:05 | 5,709.00 | 5,709.74 | 5,694.94 | 5,698.05 | 34,354.2K |
| 15:10 | 5,697.53 | 5,700.61 | 5,691.47 | 5,693.52 | 38,259.9K |
| 15:15 | 5,691.52 | 5,701.13 | 5,689.36 | 5,689.99 | 37,601.6K |
| 15:20 | 5,689.88 | 5,696.60 | 5,689.57 | 5,695.44 | 27,006.1K |
| 15:25 | 5,693.48 | 5,695.22 | 5,684.26 | 5,686.60 | 29,960.0K |
| 15:30 | 5,685.89 | 5,692.16 | 5,685.63 | 5,686.24 | 29,126.6K |
| 15:35 | 5,687.11 | 5,689.60 | 5,684.96 | 5,687.65 | 32,275.5K |
| 15:40 | 5,686.81 | 5,688.48 | 5,681.01 | 5,686.03 | 40,020.9K |
| 15:45 | 5,683.81 | 5,686.83 | 5,682.98 | 5,683.32 | 35,059.7K |
| 15:50 | 5,681.27 | 5,684.59 | 5,675.61 | 5,682.97 | 38,584.5K |
| 15:55 | 5,683.29 | 5,688.63 | 5,683.29 | 5,687.45 | 777,361.5K |