6,661.80
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,320.60 | 5,331.20 | 5,320.30 | 5,331.20 | 3,671.2K |
| 09:05 | 5,331.30 | 5,331.30 | 5,317.40 | 5,323.90 | 1,839.9K |
| 09:10 | 5,321.10 | 5,327.10 | 5,319.90 | 5,319.90 | 929.8K |
| 09:15 | 5,312.40 | 5,320.70 | 5,312.40 | 5,320.70 | 1,386.1K |
| 09:20 | 5,323.90 | 5,326.20 | 5,318.80 | 5,321.20 | 2,207.5K |
| 09:25 | 5,323.60 | 5,328.50 | 5,323.10 | 5,328.50 | 987.6K |
| 09:30 | 5,336.00 | 5,342.50 | 5,336.00 | 5,339.00 | 1,333.4K |
| 09:35 | 5,339.30 | 5,345.20 | 5,338.70 | 5,341.20 | 1,047.6K |
| 09:40 | 5,335.60 | 5,335.60 | 5,328.60 | 5,333.00 | 1,306.9K |
| 09:45 | 5,335.60 | 5,335.60 | 5,330.00 | 5,334.00 | 841.1K |
| 09:50 | 5,334.10 | 5,337.60 | 5,331.50 | 5,336.40 | 563.7K |
| 09:55 | 5,337.90 | 5,343.70 | 5,336.70 | 5,343.70 | 632.0K |
| 10:00 | 5,346.30 | 5,346.90 | 5,337.40 | 5,344.60 | 701.8K |
| 10:05 | 5,344.40 | 5,352.60 | 5,343.80 | 5,348.20 | 392.6K |
| 10:10 | 5,348.30 | 5,354.60 | 5,347.60 | 5,354.10 | 788.5K |
| 10:15 | 5,354.40 | 5,355.60 | 5,349.70 | 5,351.80 | 524.4K |
| 10:20 | 5,351.80 | 5,353.40 | 5,350.60 | 5,350.60 | 498.4K |
| 10:25 | 5,348.40 | 5,348.40 | 5,345.40 | 5,347.80 | 553.2K |
| 10:30 | 5,347.20 | 5,349.00 | 5,339.80 | 5,339.80 | 380.8K |
| 10:35 | 5,338.00 | 5,340.60 | 5,336.60 | 5,340.60 | 460.5K |
| 10:40 | 5,342.10 | 5,344.00 | 5,341.80 | 5,341.80 | 329.8K |
| 10:45 | 5,340.60 | 5,346.10 | 5,340.60 | 5,346.10 | 317.9K |
| 10:50 | 5,344.50 | 5,344.50 | 5,340.40 | 5,341.40 | 604.9K |
| 10:55 | 5,343.70 | 5,344.70 | 5,341.50 | 5,344.10 | 453.6K |
| 11:00 | 5,345.00 | 5,347.80 | 5,344.80 | 5,347.10 | 382.3K |
| 11:05 | 5,346.80 | 5,347.40 | 5,340.20 | 5,343.80 | 412.8K |
| 11:10 | 5,342.40 | 5,349.90 | 5,340.00 | 5,348.80 | 357.7K |
| 11:15 | 5,347.30 | 5,353.20 | 5,347.30 | 5,352.40 | 309.3K |
| 11:20 | 5,353.10 | 5,354.30 | 5,351.70 | 5,354.30 | 221.7K |
| 11:25 | 5,354.80 | 5,356.80 | 5,354.70 | 5,356.20 | 306.8K |
| 11:30 | 5,354.30 | 5,355.80 | 5,354.30 | 5,355.40 | 260.6K |
| 11:35 | 5,355.70 | 5,355.70 | 5,350.90 | 5,350.90 | 458.1K |
| 11:40 | 5,349.90 | 5,350.60 | 5,346.00 | 5,347.40 | 502.6K |
| 11:45 | 5,344.80 | 5,344.80 | 5,338.80 | 5,341.40 | 295.7K |
| 11:50 | 5,342.90 | 5,345.90 | 5,342.90 | 5,344.00 | 602.1K |
| 11:55 | 5,343.50 | 5,343.70 | 5,340.20 | 5,343.10 | 496.3K |
| 12:00 | 5,345.30 | 5,345.30 | 5,337.60 | 5,341.80 | 412.2K |
| 12:05 | 5,343.90 | 5,343.90 | 5,336.10 | 5,336.90 | 340.8K |
| 12:10 | 5,337.60 | 5,339.10 | 5,335.60 | 5,337.20 | 268.5K |
| 12:15 | 5,338.10 | 5,341.70 | 5,338.10 | 5,340.80 | 344.2K |
| 12:20 | 5,340.40 | 5,340.40 | 5,338.20 | 5,339.70 | 288.1K |
| 12:25 | 5,339.10 | 5,341.00 | 5,337.40 | 5,340.50 | 256.6K |
| 12:30 | 5,339.70 | 5,342.00 | 5,339.20 | 5,342.00 | 168.3K |
| 12:35 | 5,340.70 | 5,340.80 | 5,337.70 | 5,340.80 | 320.0K |
| 12:40 | 5,340.20 | 5,340.20 | 5,336.20 | 5,337.80 | 247.1K |
| 12:45 | 5,338.90 | 5,343.00 | 5,338.70 | 5,341.90 | 275.8K |
| 12:50 | 5,343.40 | 5,345.40 | 5,343.00 | 5,343.30 | 319.4K |
| 12:55 | 5,343.00 | 5,347.70 | 5,342.90 | 5,347.70 | 252.8K |
| 13:00 | 5,349.40 | 5,351.80 | 5,348.20 | 5,349.20 | 504.7K |
| 13:05 | 5,348.50 | 5,348.60 | 5,346.40 | 5,347.80 | 161.8K |
| 13:10 | 5,350.80 | 5,353.30 | 5,350.50 | 5,352.40 | 163.9K |
| 13:15 | 5,349.30 | 5,355.30 | 5,349.20 | 5,355.30 | 433.7K |
| 13:20 | 5,359.30 | 5,359.30 | 5,357.30 | 5,357.60 | 612.0K |
| 13:25 | 5,358.70 | 5,358.70 | 5,354.30 | 5,354.90 | 249.5K |
| 13:30 | 5,354.90 | 5,359.10 | 5,354.90 | 5,358.70 | 362.9K |
| 13:35 | 5,358.50 | 5,358.50 | 5,354.10 | 5,356.00 | 270.9K |
| 13:40 | 5,357.00 | 5,358.70 | 5,356.50 | 5,358.60 | 233.0K |
| 13:45 | 5,362.90 | 5,365.00 | 5,362.90 | 5,364.80 | 466.7K |
| 13:50 | 5,365.00 | 5,368.90 | 5,365.00 | 5,368.70 | 365.3K |
| 13:55 | 5,368.80 | 5,370.40 | 5,368.30 | 5,370.40 | 447.7K |
| 14:00 | 5,370.80 | 5,373.40 | 5,370.70 | 5,372.20 | 356.2K |
| 14:05 | 5,371.90 | 5,371.90 | 5,365.00 | 5,365.00 | 287.7K |
| 14:10 | 5,365.50 | 5,365.50 | 5,359.60 | 5,361.60 | 331.1K |
| 14:15 | 5,361.10 | 5,365.10 | 5,360.90 | 5,363.90 | 471.6K |
| 14:20 | 5,363.10 | 5,366.40 | 5,362.80 | 5,366.10 | 726.0K |
| 14:25 | 5,365.70 | 5,365.70 | 5,362.50 | 5,363.20 | 418.8K |
| 14:30 | 5,362.60 | 5,362.60 | 5,356.80 | 5,359.00 | 581.3K |
| 14:35 | 5,359.30 | 5,361.40 | 5,357.90 | 5,359.40 | 424.9K |
| 14:40 | 5,359.70 | 5,361.10 | 5,358.40 | 5,361.10 | 259.9K |
| 14:45 | 5,359.00 | 5,361.10 | 5,356.90 | 5,361.10 | 228.5K |
| 14:50 | 5,361.30 | 5,362.10 | 5,360.00 | 5,362.00 | 234.4K |
| 14:55 | 5,361.30 | 5,362.80 | 5,359.90 | 5,362.10 | 208.6K |
| 15:00 | 5,360.20 | 5,361.40 | 5,354.80 | 5,355.20 | 401.9K |
| 15:05 | 5,357.20 | 5,360.00 | 5,357.20 | 5,357.20 | 254.0K |
| 15:10 | 5,358.30 | 5,360.10 | 5,358.00 | 5,360.10 | 266.6K |
| 15:15 | 5,361.20 | 5,366.60 | 5,361.20 | 5,366.20 | 333.9K |
| 15:20 | 5,366.60 | 5,368.00 | 5,365.90 | 5,366.00 | 343.9K |
| 15:25 | 5,365.80 | 5,368.00 | 5,364.40 | 5,368.00 | 560.3K |
| 15:30 | 5,368.20 | 5,368.80 | 5,356.90 | 5,356.90 | 1,663.3K |
| 15:35 | 5,357.90 | 5,357.90 | 5,351.80 | 5,351.80 | 655.0K |
| 15:40 | 5,349.30 | 5,350.90 | 5,345.90 | 5,348.60 | 505.4K |
| 15:45 | 5,347.90 | 5,354.80 | 5,347.90 | 5,354.10 | 373.8K |
| 15:50 | 5,356.70 | 5,358.70 | 5,353.30 | 5,358.70 | 326.0K |
| 15:55 | 5,357.60 | 5,357.70 | 5,350.90 | 5,354.90 | 600.1K |
| 16:00 | 5,355.60 | 5,356.20 | 5,350.30 | 5,356.20 | 430.4K |
| 16:05 | 5,355.10 | 5,355.30 | 5,349.70 | 5,352.20 | 410.8K |
| 16:10 | 5,354.20 | 5,355.30 | 5,349.20 | 5,349.20 | 540.0K |
| 16:15 | 5,349.20 | 5,349.20 | 5,344.50 | 5,345.00 | 343.2K |
| 16:20 | 5,343.50 | 5,345.50 | 5,340.00 | 5,341.30 | 476.4K |
| 16:25 | 5,341.00 | 5,349.70 | 5,341.00 | 5,348.70 | 376.3K |
| 16:30 | 5,348.70 | 5,356.20 | 5,348.70 | 5,356.20 | 357.9K |
| 16:35 | 5,356.90 | 5,388.40 | 5,356.90 | 5,369.70 | 2,364.1K |
| 16:40 | 5,370.60 | 5,371.20 | 5,368.00 | 5,368.00 | 541.3K |
| 16:45 | 5,366.90 | 5,375.20 | 5,366.90 | 5,375.20 | 607.1K |
| 16:50 | 5,374.90 | 5,374.90 | 5,364.80 | 5,364.80 | 430.0K |
| 16:55 | 5,363.80 | 5,363.80 | 5,359.30 | 5,360.50 | 337.8K |
| 17:00 | 5,366.10 | 5,369.10 | 5,365.60 | 5,365.60 | 946.8K |
| 17:05 | 5,367.40 | 5,372.70 | 5,366.10 | 5,368.80 | 825.1K |
| 17:10 | 5,372.20 | 5,378.50 | 5,372.20 | 5,378.50 | 658.1K |
| 17:15 | 5,381.70 | 5,382.40 | 5,374.30 | 5,378.50 | 937.0K |
| 17:20 | 5,376.70 | 5,381.50 | 5,376.70 | 5,380.70 | 985.9K |
| 17:25 | 5,380.60 | 5,382.90 | 5,378.70 | 5,382.90 | 1,442.7K |
| 17:35 | 5,397.40 | 5,397.40 | 5,397.40 | 5,397.40 | 0.0K |