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 | 5,454.40 | 5,473.50 | 5,454.40 | 5,473.50 | 2,549.8K |
| 09:05 | 5,473.30 | 5,474.80 | 5,469.60 | 5,469.60 | 977.1K |
| 09:10 | 5,470.70 | 5,476.50 | 5,468.40 | 5,476.00 | 1,334.7K |
| 09:15 | 5,475.20 | 5,476.40 | 5,471.00 | 5,473.10 | 1,405.6K |
| 09:20 | 5,470.40 | 5,476.80 | 5,470.40 | 5,470.60 | 690.7K |
| 09:25 | 5,468.10 | 5,468.10 | 5,460.30 | 5,463.30 | 727.6K |
| 09:30 | 5,460.60 | 5,461.10 | 5,456.10 | 5,456.50 | 514.7K |
| 09:35 | 5,457.10 | 5,463.50 | 5,452.90 | 5,463.50 | 377.7K |
| 09:40 | 5,464.50 | 5,464.50 | 5,462.30 | 5,463.20 | 714.9K |
| 09:45 | 5,465.50 | 5,470.60 | 5,464.90 | 5,469.50 | 625.8K |
| 09:50 | 5,470.10 | 5,473.90 | 5,469.60 | 5,471.30 | 387.8K |
| 09:55 | 5,471.50 | 5,472.30 | 5,469.50 | 5,471.10 | 385.9K |
| 10:00 | 5,471.90 | 5,476.20 | 5,471.90 | 5,476.20 | 1,116.3K |
| 10:05 | 5,473.50 | 5,473.50 | 5,458.40 | 5,458.40 | 738.9K |
| 10:10 | 5,456.50 | 5,456.90 | 5,453.30 | 5,456.90 | 351.3K |
| 10:15 | 5,455.00 | 5,458.40 | 5,453.30 | 5,456.40 | 246.7K |
| 10:20 | 5,455.60 | 5,460.30 | 5,454.90 | 5,458.50 | 415.5K |
| 10:25 | 5,455.30 | 5,456.30 | 5,453.40 | 5,455.50 | 558.5K |
| 10:30 | 5,455.20 | 5,458.10 | 5,451.20 | 5,458.10 | 467.6K |
| 10:35 | 5,458.30 | 5,459.30 | 5,455.50 | 5,457.10 | 380.2K |
| 10:40 | 5,456.50 | 5,456.50 | 5,444.80 | 5,444.80 | 430.8K |
| 10:45 | 5,441.30 | 5,441.40 | 5,434.90 | 5,441.40 | 600.4K |
| 10:50 | 5,438.90 | 5,442.20 | 5,434.70 | 5,442.20 | 473.9K |
| 10:55 | 5,444.20 | 5,446.20 | 5,443.90 | 5,443.90 | 313.2K |
| 11:00 | 5,445.60 | 5,446.90 | 5,443.10 | 5,446.90 | 345.0K |
| 11:05 | 5,449.50 | 5,453.70 | 5,449.50 | 5,451.70 | 811.3K |
| 11:10 | 5,451.50 | 5,454.30 | 5,451.50 | 5,453.60 | 617.6K |
| 11:15 | 5,454.70 | 5,455.70 | 5,453.80 | 5,454.90 | 517.3K |
| 11:20 | 5,453.90 | 5,455.40 | 5,449.40 | 5,455.40 | 534.4K |
| 11:25 | 5,454.20 | 5,455.50 | 5,453.10 | 5,453.20 | 480.8K |
| 11:30 | 5,454.60 | 5,454.60 | 5,450.90 | 5,453.30 | 253.1K |
| 11:35 | 5,454.50 | 5,455.90 | 5,454.50 | 5,455.30 | 537.7K |
| 11:40 | 5,454.60 | 5,456.80 | 5,454.60 | 5,455.50 | 534.6K |
| 11:45 | 5,456.10 | 5,458.20 | 5,456.10 | 5,457.20 | 445.0K |
| 11:50 | 5,457.70 | 5,460.00 | 5,456.10 | 5,456.10 | 778.8K |
| 11:55 | 5,457.20 | 5,462.40 | 5,456.60 | 5,461.80 | 594.9K |
| 12:00 | 5,463.80 | 5,463.80 | 5,459.60 | 5,460.40 | 610.0K |
| 12:05 | 5,459.90 | 5,459.90 | 5,456.00 | 5,458.40 | 866.3K |
| 12:10 | 5,457.20 | 5,461.50 | 5,455.80 | 5,460.20 | 382.6K |
| 12:15 | 5,457.80 | 5,457.80 | 5,448.70 | 5,450.10 | 268.4K |
| 12:20 | 5,448.50 | 5,450.10 | 5,445.70 | 5,450.10 | 213.4K |
| 12:25 | 5,449.50 | 5,449.50 | 5,444.50 | 5,444.70 | 261.2K |
| 12:30 | 5,444.90 | 5,444.90 | 5,442.50 | 5,443.50 | 237.7K |
| 12:35 | 5,443.30 | 5,449.70 | 5,443.30 | 5,449.70 | 433.1K |
| 12:40 | 5,452.70 | 5,457.40 | 5,450.40 | 5,455.80 | 378.0K |
| 12:45 | 5,454.80 | 5,455.20 | 5,452.80 | 5,453.80 | 226.7K |
| 12:50 | 5,452.30 | 5,457.50 | 5,451.70 | 5,457.50 | 375.3K |
| 12:55 | 5,455.80 | 5,458.00 | 5,454.60 | 5,458.00 | 577.8K |
| 13:00 | 5,459.20 | 5,461.90 | 5,458.20 | 5,461.20 | 704.6K |
| 13:05 | 5,460.90 | 5,463.10 | 5,460.20 | 5,460.70 | 541.1K |
| 13:10 | 5,460.50 | 5,460.50 | 5,456.60 | 5,459.10 | 386.6K |
| 13:15 | 5,459.60 | 5,461.80 | 5,459.60 | 5,461.80 | 274.0K |
| 13:20 | 5,460.60 | 5,466.90 | 5,460.60 | 5,466.90 | 267.3K |
| 13:25 | 5,467.10 | 5,468.10 | 5,460.20 | 5,464.80 | 553.6K |
| 13:30 | 5,464.90 | 5,467.20 | 5,464.70 | 5,467.20 | 257.1K |
| 13:35 | 5,467.50 | 5,468.80 | 5,465.00 | 5,465.00 | 879.6K |
| 13:40 | 5,465.10 | 5,467.40 | 5,465.10 | 5,467.40 | 364.8K |
| 13:45 | 5,467.20 | 5,472.80 | 5,467.20 | 5,472.80 | 299.1K |
| 13:50 | 5,473.00 | 5,473.80 | 5,470.80 | 5,470.80 | 351.4K |
| 13:55 | 5,471.40 | 5,477.40 | 5,470.20 | 5,477.30 | 371.8K |
| 14:00 | 5,476.30 | 5,480.60 | 5,476.30 | 5,480.50 | 552.8K |
| 14:05 | 5,481.90 | 5,485.90 | 5,481.90 | 5,485.30 | 538.2K |
| 14:10 | 5,485.40 | 5,497.30 | 5,485.40 | 5,495.60 | 1,914.8K |
| 14:15 | 5,494.30 | 5,497.70 | 5,492.70 | 5,492.70 | 482.4K |
| 14:20 | 5,493.10 | 5,496.10 | 5,491.10 | 5,496.00 | 386.5K |
| 14:25 | 5,498.10 | 5,499.10 | 5,496.80 | 5,497.80 | 298.8K |
| 14:30 | 5,496.30 | 5,496.30 | 5,491.00 | 5,491.00 | 406.3K |
| 14:35 | 5,489.50 | 5,489.50 | 5,484.20 | 5,484.20 | 387.5K |
| 14:40 | 5,483.70 | 5,485.80 | 5,483.00 | 5,485.50 | 269.6K |
| 14:45 | 5,482.80 | 5,482.80 | 5,478.80 | 5,479.00 | 258.5K |
| 14:50 | 5,475.30 | 5,476.30 | 5,473.80 | 5,474.10 | 343.3K |
| 14:55 | 5,475.00 | 5,476.30 | 5,470.30 | 5,471.60 | 315.9K |
| 15:00 | 5,471.80 | 5,471.80 | 5,465.00 | 5,465.90 | 492.2K |
| 15:05 | 5,465.70 | 5,470.30 | 5,465.70 | 5,467.30 | 377.0K |
| 15:10 | 5,467.00 | 5,467.20 | 5,463.10 | 5,464.50 | 257.3K |
| 15:15 | 5,464.00 | 5,465.20 | 5,459.90 | 5,465.20 | 359.9K |
| 15:20 | 5,465.10 | 5,472.90 | 5,465.10 | 5,471.70 | 292.5K |
| 15:25 | 5,472.10 | 5,479.00 | 5,471.60 | 5,477.20 | 453.6K |
| 15:30 | 5,479.50 | 5,484.70 | 5,473.10 | 5,484.50 | 1,124.5K |
| 15:35 | 5,486.50 | 5,487.60 | 5,485.20 | 5,487.60 | 751.2K |
| 15:40 | 5,489.50 | 5,495.50 | 5,489.50 | 5,495.50 | 494.8K |
| 15:45 | 5,496.40 | 5,508.10 | 5,493.50 | 5,508.10 | 1,989.4K |
| 15:50 | 5,510.00 | 5,513.80 | 5,507.80 | 5,511.40 | 1,046.0K |
| 15:55 | 5,511.70 | 5,517.10 | 5,511.00 | 5,515.00 | 600.3K |
| 16:00 | 5,514.80 | 5,516.10 | 5,509.50 | 5,509.50 | 528.8K |
| 16:05 | 5,508.10 | 5,509.60 | 5,502.70 | 5,502.80 | 897.0K |
| 16:10 | 5,505.60 | 5,507.70 | 5,504.20 | 5,507.20 | 460.0K |
| 16:15 | 5,504.70 | 5,507.20 | 5,504.00 | 5,505.00 | 597.6K |
| 16:20 | 5,507.60 | 5,507.90 | 5,505.50 | 5,507.30 | 624.5K |
| 16:25 | 5,506.30 | 5,511.50 | 5,506.30 | 5,511.50 | 455.3K |
| 16:30 | 5,515.20 | 5,515.60 | 5,509.20 | 5,509.80 | 709.1K |
| 16:35 | 5,509.10 | 5,510.20 | 5,506.10 | 5,510.20 | 1,045.3K |
| 16:40 | 5,509.70 | 5,520.50 | 5,509.70 | 5,519.60 | 942.1K |
| 16:45 | 5,519.00 | 5,520.10 | 5,517.30 | 5,517.30 | 573.7K |
| 16:50 | 5,518.80 | 5,519.90 | 5,516.60 | 5,519.00 | 1,195.0K |
| 16:55 | 5,519.10 | 5,519.10 | 5,516.20 | 5,517.60 | 862.7K |
| 17:00 | 5,517.10 | 5,518.30 | 5,516.60 | 5,517.70 | 787.8K |
| 17:05 | 5,517.00 | 5,524.60 | 5,517.00 | 5,523.80 | 1,581.1K |
| 17:10 | 5,523.50 | 5,527.10 | 5,523.50 | 5,526.30 | 928.0K |
| 17:15 | 5,527.30 | 5,528.60 | 5,524.30 | 5,527.20 | 1,438.0K |
| 17:20 | 5,525.60 | 5,526.80 | 5,523.30 | 5,526.80 | 1,104.1K |
| 17:25 | 5,528.30 | 5,532.50 | 5,528.30 | 5,532.50 | 3,221.0K |
| 17:35 | 5,544.70 | 5,544.70 | 5,544.70 | 5,544.70 | 0.0K |