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 | 5,435.70 | 5,453.70 | 5,430.80 | 5,450.00 | 4,838.4K |
| 09:05 | 5,452.60 | 5,461.60 | 5,448.80 | 5,454.40 | 1,399.6K |
| 09:10 | 5,453.70 | 5,458.00 | 5,444.00 | 5,444.00 | 1,412.0K |
| 09:15 | 5,444.70 | 5,447.80 | 5,441.00 | 5,447.80 | 1,132.8K |
| 09:20 | 5,452.20 | 5,452.20 | 5,443.10 | 5,443.10 | 982.8K |
| 09:25 | 5,440.90 | 5,441.00 | 5,436.50 | 5,438.50 | 676.1K |
| 09:30 | 5,443.90 | 5,448.30 | 5,437.20 | 5,437.20 | 1,176.7K |
| 09:35 | 5,435.00 | 5,435.50 | 5,430.00 | 5,434.60 | 577.9K |
| 09:40 | 5,430.20 | 5,436.60 | 5,430.20 | 5,433.40 | 744.9K |
| 09:45 | 5,431.20 | 5,431.70 | 5,428.00 | 5,429.40 | 935.3K |
| 09:50 | 5,434.40 | 5,434.40 | 5,424.10 | 5,432.00 | 753.8K |
| 09:55 | 5,433.50 | 5,433.50 | 5,428.10 | 5,433.40 | 579.0K |
| 10:00 | 5,432.50 | 5,432.50 | 5,414.80 | 5,417.20 | 984.7K |
| 10:05 | 5,415.50 | 5,415.50 | 5,410.90 | 5,411.80 | 704.2K |
| 10:10 | 5,410.90 | 5,410.90 | 5,391.40 | 5,393.90 | 1,049.4K |
| 10:15 | 5,396.20 | 5,396.20 | 5,389.60 | 5,394.80 | 481.2K |
| 10:20 | 5,393.00 | 5,404.20 | 5,390.50 | 5,404.20 | 464.9K |
| 10:25 | 5,405.60 | 5,413.50 | 5,405.60 | 5,413.30 | 617.5K |
| 10:30 | 5,415.10 | 5,417.40 | 5,410.30 | 5,416.90 | 767.1K |
| 10:35 | 5,416.90 | 5,424.10 | 5,416.90 | 5,422.70 | 473.6K |
| 10:40 | 5,423.50 | 5,426.60 | 5,422.10 | 5,425.60 | 280.4K |
| 10:45 | 5,427.60 | 5,433.90 | 5,427.60 | 5,432.80 | 415.0K |
| 10:50 | 5,434.10 | 5,435.50 | 5,431.30 | 5,434.50 | 687.6K |
| 10:55 | 5,432.50 | 5,436.30 | 5,429.80 | 5,436.30 | 872.9K |
| 11:00 | 5,438.90 | 5,442.10 | 5,429.20 | 5,432.90 | 661.6K |
| 11:05 | 5,433.20 | 5,433.20 | 5,428.40 | 5,431.80 | 416.6K |
| 11:10 | 5,432.00 | 5,435.50 | 5,428.50 | 5,433.00 | 611.1K |
| 11:15 | 5,432.80 | 5,439.60 | 5,432.80 | 5,439.50 | 343.5K |
| 11:20 | 5,437.70 | 5,437.70 | 5,430.00 | 5,434.90 | 540.0K |
| 11:25 | 5,434.20 | 5,434.20 | 5,430.60 | 5,431.90 | 485.6K |
| 11:30 | 5,430.40 | 5,432.60 | 5,428.00 | 5,429.40 | 718.4K |
| 11:35 | 5,429.00 | 5,435.90 | 5,428.60 | 5,434.00 | 416.2K |
| 11:40 | 5,432.70 | 5,434.00 | 5,426.90 | 5,426.90 | 307.5K |
| 11:45 | 5,425.90 | 5,425.90 | 5,416.60 | 5,418.50 | 506.3K |
| 11:50 | 5,415.60 | 5,418.40 | 5,411.80 | 5,418.40 | 436.9K |
| 11:55 | 5,420.70 | 5,431.20 | 5,420.70 | 5,431.20 | 573.3K |
| 12:00 | 5,430.50 | 5,433.80 | 5,430.50 | 5,433.80 | 420.8K |
| 12:05 | 5,433.20 | 5,437.60 | 5,433.20 | 5,437.60 | 365.1K |
| 12:10 | 5,437.00 | 5,446.60 | 5,437.00 | 5,446.40 | 647.4K |
| 12:15 | 5,447.80 | 5,448.00 | 5,444.90 | 5,444.90 | 441.9K |
| 12:20 | 5,444.70 | 5,446.20 | 5,441.90 | 5,441.90 | 839.5K |
| 12:25 | 5,440.80 | 5,441.80 | 5,438.30 | 5,438.30 | 413.0K |
| 12:30 | 5,437.60 | 5,443.90 | 5,437.60 | 5,443.20 | 289.6K |
| 12:35 | 5,443.70 | 5,447.80 | 5,443.70 | 5,444.90 | 256.1K |
| 12:40 | 5,445.20 | 5,445.20 | 5,440.20 | 5,440.20 | 308.2K |
| 12:45 | 5,440.20 | 5,443.50 | 5,440.20 | 5,441.80 | 324.3K |
| 12:50 | 5,442.60 | 5,444.20 | 5,435.80 | 5,435.80 | 286.7K |
| 12:55 | 5,437.30 | 5,437.70 | 5,435.30 | 5,437.50 | 306.8K |
| 13:00 | 5,438.70 | 5,438.70 | 5,434.60 | 5,434.60 | 308.4K |
| 13:05 | 5,434.20 | 5,435.50 | 5,432.90 | 5,432.90 | 391.5K |
| 13:10 | 5,432.50 | 5,433.70 | 5,429.90 | 5,430.60 | 315.4K |
| 13:15 | 5,430.30 | 5,432.30 | 5,428.80 | 5,431.30 | 424.3K |
| 13:20 | 5,430.30 | 5,435.60 | 5,430.30 | 5,435.60 | 295.8K |
| 13:25 | 5,436.50 | 5,436.50 | 5,426.40 | 5,426.60 | 315.7K |
| 13:30 | 5,428.40 | 5,429.30 | 5,426.30 | 5,429.30 | 409.2K |
| 13:35 | 5,429.70 | 5,429.70 | 5,419.20 | 5,419.20 | 537.2K |
| 13:40 | 5,419.70 | 5,419.70 | 5,414.30 | 5,415.10 | 367.5K |
| 13:45 | 5,412.90 | 5,412.90 | 5,410.50 | 5,411.90 | 323.8K |
| 13:50 | 5,414.10 | 5,416.90 | 5,414.10 | 5,415.00 | 213.8K |
| 13:55 | 5,415.80 | 5,416.20 | 5,413.70 | 5,414.60 | 278.2K |
| 14:00 | 5,416.20 | 5,422.80 | 5,416.20 | 5,422.80 | 146.1K |
| 14:05 | 5,422.30 | 5,424.10 | 5,417.70 | 5,417.70 | 286.7K |
| 14:10 | 5,414.20 | 5,414.20 | 5,411.00 | 5,411.10 | 337.1K |
| 14:15 | 5,411.80 | 5,416.30 | 5,411.80 | 5,416.30 | 187.4K |
| 14:20 | 5,415.60 | 5,415.60 | 5,407.10 | 5,407.10 | 804.5K |
| 14:25 | 5,407.10 | 5,407.10 | 5,394.30 | 5,394.30 | 739.3K |
| 14:30 | 5,395.20 | 5,402.10 | 5,395.20 | 5,402.10 | 448.5K |
| 14:35 | 5,402.20 | 5,403.00 | 5,397.70 | 5,398.80 | 420.3K |
| 14:40 | 5,401.30 | 5,401.30 | 5,394.90 | 5,398.60 | 729.3K |
| 14:45 | 5,400.70 | 5,404.50 | 5,398.70 | 5,403.30 | 287.3K |
| 14:50 | 5,402.90 | 5,404.90 | 5,402.40 | 5,404.90 | 339.2K |
| 14:55 | 5,405.10 | 5,408.70 | 5,403.90 | 5,407.90 | 304.0K |
| 15:00 | 5,408.10 | 5,410.60 | 5,407.40 | 5,410.10 | 318.4K |
| 15:05 | 5,412.20 | 5,412.70 | 5,407.90 | 5,409.10 | 442.3K |
| 15:10 | 5,409.70 | 5,409.70 | 5,404.70 | 5,408.50 | 288.9K |
| 15:15 | 5,409.50 | 5,418.20 | 5,409.50 | 5,417.40 | 465.0K |
| 15:20 | 5,416.50 | 5,416.50 | 5,412.00 | 5,413.70 | 295.8K |
| 15:25 | 5,412.90 | 5,414.90 | 5,409.10 | 5,414.60 | 503.4K |
| 15:30 | 5,413.90 | 5,420.00 | 5,412.90 | 5,419.30 | 786.1K |
| 15:35 | 5,420.00 | 5,420.00 | 5,415.10 | 5,417.30 | 489.0K |
| 15:40 | 5,417.10 | 5,420.10 | 5,415.90 | 5,419.60 | 502.3K |
| 15:45 | 5,419.70 | 5,432.30 | 5,419.00 | 5,432.30 | 1,204.2K |
| 15:50 | 5,435.50 | 5,439.00 | 5,431.00 | 5,432.20 | 687.9K |
| 15:55 | 5,430.80 | 5,432.50 | 5,426.80 | 5,432.50 | 437.8K |
| 16:00 | 5,431.10 | 5,431.10 | 5,421.30 | 5,423.50 | 792.0K |
| 16:05 | 5,423.10 | 5,425.90 | 5,420.60 | 5,421.20 | 718.4K |
| 16:10 | 5,421.70 | 5,429.20 | 5,421.70 | 5,427.20 | 586.4K |
| 16:15 | 5,427.30 | 5,427.30 | 5,423.40 | 5,423.40 | 531.7K |
| 16:20 | 5,422.40 | 5,422.40 | 5,415.80 | 5,415.80 | 461.4K |
| 16:25 | 5,417.80 | 5,423.70 | 5,417.80 | 5,422.50 | 436.5K |
| 16:30 | 5,419.50 | 5,421.80 | 5,419.50 | 5,420.30 | 601.6K |
| 16:35 | 5,422.20 | 5,423.80 | 5,418.30 | 5,418.30 | 832.7K |
| 16:40 | 5,418.20 | 5,422.30 | 5,416.00 | 5,420.80 | 644.7K |
| 16:45 | 5,419.50 | 5,419.50 | 5,411.40 | 5,417.10 | 741.3K |
| 16:50 | 5,416.10 | 5,416.50 | 5,413.90 | 5,416.50 | 317.0K |
| 16:55 | 5,418.10 | 5,421.00 | 5,415.80 | 5,421.00 | 350.2K |
| 17:00 | 5,419.00 | 5,421.60 | 5,418.90 | 5,421.00 | 523.5K |
| 17:05 | 5,421.40 | 5,423.50 | 5,420.00 | 5,422.80 | 530.9K |
| 17:10 | 5,422.60 | 5,422.60 | 5,417.30 | 5,421.30 | 1,148.1K |
| 17:15 | 5,420.00 | 5,420.50 | 5,416.10 | 5,416.10 | 892.8K |
| 17:20 | 5,414.30 | 5,414.30 | 5,410.10 | 5,411.30 | 822.3K |
| 17:25 | 5,416.00 | 5,422.60 | 5,413.50 | 5,422.60 | 982.0K |
| 17:35 | 5,419.90 | 5,419.90 | 5,419.90 | 5,419.90 | 0.0K |