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 | 5,471.60 | 5,499.50 | 5,471.60 | 5,499.50 | 7,299.0K |
| 09:05 | 5,489.00 | 5,493.40 | 5,485.30 | 5,491.10 | 1,191.7K |
| 09:10 | 5,487.10 | 5,487.80 | 5,480.20 | 5,484.30 | 2,604.8K |
| 09:15 | 5,486.40 | 5,487.90 | 5,479.80 | 5,481.60 | 1,785.1K |
| 09:20 | 5,475.90 | 5,485.30 | 5,475.00 | 5,485.30 | 2,000.5K |
| 09:25 | 5,489.70 | 5,493.10 | 5,483.60 | 5,483.60 | 1,824.4K |
| 09:30 | 5,482.00 | 5,485.40 | 5,477.90 | 5,477.90 | 1,262.4K |
| 09:35 | 5,476.30 | 5,487.70 | 5,475.10 | 5,483.00 | 1,410.6K |
| 09:40 | 5,484.10 | 5,488.90 | 5,482.00 | 5,482.00 | 1,468.8K |
| 09:45 | 5,486.90 | 5,491.10 | 5,483.50 | 5,491.00 | 1,497.0K |
| 09:50 | 5,491.20 | 5,491.20 | 5,481.50 | 5,485.50 | 2,428.8K |
| 09:55 | 5,483.30 | 5,486.00 | 5,477.80 | 5,484.60 | 960.1K |
| 10:00 | 5,488.50 | 5,494.60 | 5,487.80 | 5,492.80 | 1,065.6K |
| 10:05 | 5,492.20 | 5,492.20 | 5,486.90 | 5,489.70 | 771.8K |
| 10:10 | 5,491.70 | 5,491.70 | 5,485.90 | 5,487.40 | 1,126.1K |
| 10:15 | 5,486.60 | 5,493.10 | 5,486.60 | 5,493.10 | 1,115.9K |
| 10:20 | 5,494.70 | 5,496.40 | 5,488.80 | 5,488.80 | 694.9K |
| 10:25 | 5,487.60 | 5,492.40 | 5,484.30 | 5,484.30 | 861.1K |
| 10:30 | 5,480.30 | 5,492.20 | 5,476.40 | 5,492.20 | 786.4K |
| 10:35 | 5,493.00 | 5,496.10 | 5,491.10 | 5,496.10 | 1,571.5K |
| 10:40 | 5,498.20 | 5,498.20 | 5,495.60 | 5,495.60 | 932.4K |
| 10:45 | 5,494.70 | 5,502.80 | 5,494.70 | 5,502.20 | 612.8K |
| 10:50 | 5,500.60 | 5,500.70 | 5,498.10 | 5,498.50 | 681.3K |
| 10:55 | 5,497.40 | 5,500.20 | 5,497.30 | 5,498.90 | 873.2K |
| 11:00 | 5,500.70 | 5,507.20 | 5,499.90 | 5,503.60 | 1,378.1K |
| 11:05 | 5,502.90 | 5,502.90 | 5,497.80 | 5,497.80 | 1,046.1K |
| 11:10 | 5,498.30 | 5,508.70 | 5,497.90 | 5,507.90 | 1,033.9K |
| 11:15 | 5,506.70 | 5,508.00 | 5,503.50 | 5,503.80 | 745.7K |
| 11:20 | 5,505.00 | 5,507.20 | 5,505.00 | 5,506.30 | 940.4K |
| 11:25 | 5,505.40 | 5,505.40 | 5,500.20 | 5,503.70 | 522.5K |
| 11:30 | 5,504.80 | 5,507.70 | 5,502.20 | 5,507.70 | 946.0K |
| 11:35 | 5,508.10 | 5,508.10 | 5,501.20 | 5,501.30 | 660.1K |
| 11:40 | 5,501.00 | 5,502.40 | 5,498.20 | 5,498.20 | 553.5K |
| 11:45 | 5,499.10 | 5,501.40 | 5,497.40 | 5,497.40 | 643.2K |
| 11:50 | 5,496.20 | 5,500.80 | 5,493.90 | 5,498.60 | 796.8K |
| 11:55 | 5,497.50 | 5,499.90 | 5,496.40 | 5,496.40 | 693.3K |
| 12:00 | 5,495.10 | 5,495.10 | 5,489.00 | 5,490.00 | 506.1K |
| 12:05 | 5,491.30 | 5,492.90 | 5,484.60 | 5,484.60 | 1,034.7K |
| 12:10 | 5,483.70 | 5,490.70 | 5,483.70 | 5,490.10 | 602.6K |
| 12:15 | 5,487.40 | 5,490.00 | 5,487.40 | 5,488.10 | 605.2K |
| 12:20 | 5,487.30 | 5,490.10 | 5,487.30 | 5,487.60 | 588.0K |
| 12:25 | 5,488.10 | 5,494.90 | 5,488.10 | 5,494.90 | 815.8K |
| 12:30 | 5,495.00 | 5,503.60 | 5,495.00 | 5,502.10 | 603.9K |
| 12:35 | 5,504.30 | 5,507.60 | 5,504.30 | 5,507.50 | 558.0K |
| 12:40 | 5,507.60 | 5,510.00 | 5,507.10 | 5,510.00 | 439.5K |
| 12:45 | 5,510.30 | 5,512.20 | 5,509.20 | 5,510.20 | 490.2K |
| 12:50 | 5,509.60 | 5,509.60 | 5,504.10 | 5,505.90 | 412.3K |
| 12:55 | 5,505.00 | 5,508.20 | 5,505.00 | 5,506.60 | 391.7K |
| 13:00 | 5,506.90 | 5,507.30 | 5,504.30 | 5,506.80 | 608.5K |
| 13:05 | 5,507.40 | 5,510.10 | 5,505.80 | 5,509.50 | 569.7K |
| 13:10 | 5,509.60 | 5,509.70 | 5,501.40 | 5,501.40 | 385.1K |
| 13:15 | 5,502.90 | 5,507.50 | 5,502.90 | 5,506.00 | 408.8K |
| 13:20 | 5,507.10 | 5,509.40 | 5,503.90 | 5,504.60 | 704.2K |
| 13:25 | 5,505.20 | 5,512.70 | 5,505.20 | 5,512.70 | 984.2K |
| 13:30 | 5,514.00 | 5,515.90 | 5,512.80 | 5,513.90 | 506.5K |
| 13:35 | 5,514.00 | 5,515.60 | 5,509.00 | 5,509.00 | 537.3K |
| 13:40 | 5,511.90 | 5,514.80 | 5,511.20 | 5,511.20 | 367.1K |
| 13:45 | 5,511.00 | 5,512.40 | 5,507.80 | 5,507.80 | 426.1K |
| 13:50 | 5,506.70 | 5,506.70 | 5,503.00 | 5,504.10 | 702.3K |
| 13:55 | 5,502.30 | 5,502.30 | 5,493.30 | 5,493.80 | 602.7K |
| 14:00 | 5,490.60 | 5,490.60 | 5,476.40 | 5,480.10 | 1,888.1K |
| 14:05 | 5,477.60 | 5,481.40 | 5,470.60 | 5,472.80 | 1,094.3K |
| 14:10 | 5,474.40 | 5,478.70 | 5,472.90 | 5,478.00 | 518.3K |
| 14:15 | 5,475.80 | 5,475.80 | 5,467.20 | 5,469.60 | 525.6K |
| 14:20 | 5,464.60 | 5,465.90 | 5,459.80 | 5,461.10 | 722.7K |
| 14:25 | 5,459.80 | 5,461.40 | 5,456.10 | 5,459.10 | 803.3K |
| 14:30 | 5,458.20 | 5,458.20 | 5,426.80 | 5,426.80 | 1,159.4K |
| 14:35 | 5,428.00 | 5,440.60 | 5,427.20 | 5,439.10 | 490.3K |
| 14:40 | 5,438.80 | 5,438.80 | 5,427.00 | 5,434.70 | 724.3K |
| 14:45 | 5,435.60 | 5,444.70 | 5,435.60 | 5,443.10 | 575.4K |
| 14:50 | 5,444.80 | 5,446.20 | 5,442.80 | 5,443.30 | 515.2K |
| 14:55 | 5,447.60 | 5,455.90 | 5,446.20 | 5,454.40 | 640.8K |
| 15:00 | 5,458.80 | 5,462.90 | 5,458.20 | 5,462.90 | 502.9K |
| 15:05 | 5,463.60 | 5,466.20 | 5,462.20 | 5,464.60 | 317.8K |
| 15:10 | 5,465.00 | 5,470.50 | 5,465.00 | 5,470.50 | 426.1K |
| 15:15 | 5,471.40 | 5,471.90 | 5,461.30 | 5,462.70 | 505.4K |
| 15:20 | 5,462.20 | 5,463.50 | 5,457.00 | 5,457.00 | 358.0K |
| 15:25 | 5,456.90 | 5,457.70 | 5,453.70 | 5,453.70 | 312.4K |
| 15:30 | 5,455.00 | 5,455.00 | 5,445.50 | 5,445.50 | 733.3K |
| 15:35 | 5,445.80 | 5,445.80 | 5,441.10 | 5,443.30 | 629.4K |
| 15:40 | 5,445.00 | 5,445.00 | 5,432.10 | 5,436.10 | 730.3K |
| 15:45 | 5,439.10 | 5,442.20 | 5,436.90 | 5,438.50 | 410.4K |
| 15:50 | 5,439.10 | 5,439.10 | 5,434.60 | 5,436.70 | 475.8K |
| 15:55 | 5,432.60 | 5,435.10 | 5,426.70 | 5,435.10 | 603.5K |
| 16:00 | 5,436.00 | 5,438.00 | 5,430.50 | 5,436.60 | 924.1K |
| 16:05 | 5,440.50 | 5,456.30 | 5,440.00 | 5,456.30 | 648.7K |
| 16:10 | 5,456.90 | 5,463.40 | 5,456.90 | 5,463.40 | 608.1K |
| 16:15 | 5,466.60 | 5,466.60 | 5,459.90 | 5,463.30 | 720.3K |
| 16:20 | 5,466.20 | 5,470.50 | 5,463.30 | 5,463.60 | 497.5K |
| 16:25 | 5,465.70 | 5,472.50 | 5,465.70 | 5,471.00 | 1,628.7K |
| 16:30 | 5,474.30 | 5,474.30 | 5,465.60 | 5,469.40 | 460.8K |
| 16:35 | 5,469.20 | 5,469.20 | 5,461.20 | 5,461.20 | 460.7K |
| 16:40 | 5,460.10 | 5,465.50 | 5,455.00 | 5,455.00 | 738.3K |
| 16:45 | 5,452.10 | 5,458.40 | 5,452.10 | 5,457.50 | 471.6K |
| 16:50 | 5,460.80 | 5,468.90 | 5,460.80 | 5,466.30 | 522.6K |
| 16:55 | 5,464.10 | 5,467.90 | 5,463.40 | 5,464.10 | 816.4K |
| 17:00 | 5,466.00 | 5,466.60 | 5,462.30 | 5,463.10 | 553.8K |
| 17:05 | 5,464.20 | 5,465.50 | 5,460.90 | 5,461.30 | 662.9K |
| 17:10 | 5,462.50 | 5,464.50 | 5,456.90 | 5,457.10 | 773.3K |
| 17:15 | 5,459.40 | 5,462.30 | 5,458.30 | 5,460.40 | 781.4K |
| 17:20 | 5,459.90 | 5,461.10 | 5,457.30 | 5,457.30 | 1,048.7K |
| 17:25 | 5,459.00 | 5,464.90 | 5,459.00 | 5,464.50 | 1,414.2K |
| 17:35 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |