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 | 5,567.00 | 5,582.40 | 5,561.60 | 5,563.70 | 7,414.8K |
| 09:05 | 5,568.30 | 5,568.30 | 5,551.80 | 5,551.80 | 1,820.4K |
| 09:10 | 5,550.10 | 5,552.40 | 5,541.40 | 5,543.90 | 1,131.9K |
| 09:15 | 5,543.10 | 5,549.30 | 5,543.10 | 5,548.80 | 775.6K |
| 09:20 | 5,547.30 | 5,550.90 | 5,545.60 | 5,550.90 | 777.7K |
| 09:25 | 5,549.40 | 5,550.70 | 5,544.30 | 5,544.30 | 826.2K |
| 09:30 | 5,541.40 | 5,541.40 | 5,533.60 | 5,541.00 | 978.9K |
| 09:35 | 5,543.00 | 5,543.10 | 5,535.00 | 5,535.00 | 1,170.4K |
| 09:40 | 5,534.50 | 5,539.50 | 5,534.50 | 5,539.50 | 957.9K |
| 09:45 | 5,540.60 | 5,550.90 | 5,540.60 | 5,550.90 | 841.2K |
| 09:50 | 5,556.50 | 5,564.40 | 5,556.20 | 5,564.40 | 1,027.5K |
| 09:55 | 5,564.70 | 5,574.80 | 5,564.00 | 5,574.80 | 1,478.8K |
| 10:00 | 5,575.10 | 5,579.80 | 5,569.70 | 5,569.70 | 1,402.3K |
| 10:05 | 5,567.00 | 5,568.00 | 5,555.10 | 5,555.10 | 863.6K |
| 10:10 | 5,552.00 | 5,552.40 | 5,542.50 | 5,543.20 | 763.3K |
| 10:15 | 5,545.70 | 5,552.00 | 5,544.50 | 5,549.40 | 659.3K |
| 10:20 | 5,549.80 | 5,553.50 | 5,548.20 | 5,553.50 | 1,083.6K |
| 10:25 | 5,554.40 | 5,554.60 | 5,548.00 | 5,549.40 | 1,115.8K |
| 10:30 | 5,549.40 | 5,549.40 | 5,543.60 | 5,543.60 | 546.4K |
| 10:35 | 5,542.80 | 5,546.30 | 5,540.10 | 5,545.60 | 721.9K |
| 10:40 | 5,545.40 | 5,545.40 | 5,542.30 | 5,543.70 | 561.0K |
| 10:45 | 5,544.70 | 5,557.00 | 5,544.70 | 5,555.20 | 731.3K |
| 10:50 | 5,549.50 | 5,560.20 | 5,547.60 | 5,560.20 | 673.0K |
| 10:55 | 5,560.80 | 5,560.80 | 5,551.90 | 5,551.90 | 753.5K |
| 11:00 | 5,550.60 | 5,551.20 | 5,543.90 | 5,543.90 | 517.0K |
| 11:05 | 5,542.90 | 5,545.90 | 5,542.50 | 5,545.80 | 531.5K |
| 11:10 | 5,544.10 | 5,550.30 | 5,544.10 | 5,548.30 | 454.1K |
| 11:15 | 5,548.50 | 5,553.30 | 5,548.50 | 5,552.80 | 697.9K |
| 11:20 | 5,553.00 | 5,553.00 | 5,542.10 | 5,542.10 | 594.1K |
| 11:25 | 5,543.20 | 5,548.10 | 5,543.20 | 5,548.10 | 514.6K |
| 11:30 | 5,548.50 | 5,551.90 | 5,548.00 | 5,549.30 | 428.3K |
| 11:35 | 5,548.70 | 5,549.50 | 5,546.20 | 5,549.10 | 390.8K |
| 11:40 | 5,547.90 | 5,547.90 | 5,539.20 | 5,543.10 | 589.6K |
| 11:45 | 5,541.80 | 5,543.90 | 5,540.80 | 5,543.40 | 369.9K |
| 11:50 | 5,542.20 | 5,542.20 | 5,538.00 | 5,538.90 | 385.2K |
| 11:55 | 5,537.80 | 5,538.30 | 5,533.80 | 5,533.80 | 474.0K |
| 12:00 | 5,533.40 | 5,533.90 | 5,529.90 | 5,530.40 | 443.0K |
| 12:05 | 5,531.10 | 5,534.20 | 5,531.10 | 5,533.70 | 371.6K |
| 12:10 | 5,533.70 | 5,545.50 | 5,533.70 | 5,545.50 | 753.0K |
| 12:15 | 5,546.50 | 5,553.20 | 5,544.30 | 5,552.60 | 558.5K |
| 12:20 | 5,553.80 | 5,555.90 | 5,552.40 | 5,555.00 | 287.1K |
| 12:25 | 5,555.80 | 5,560.50 | 5,552.30 | 5,560.10 | 683.0K |
| 12:30 | 5,560.50 | 5,565.50 | 5,560.50 | 5,562.90 | 312.5K |
| 12:35 | 5,563.90 | 5,570.70 | 5,563.90 | 5,570.70 | 652.7K |
| 12:40 | 5,569.10 | 5,573.60 | 5,569.10 | 5,573.60 | 459.7K |
| 12:45 | 5,570.30 | 5,575.60 | 5,570.30 | 5,575.20 | 580.9K |
| 12:50 | 5,575.40 | 5,575.60 | 5,570.90 | 5,571.30 | 330.4K |
| 12:55 | 5,569.60 | 5,573.10 | 5,569.40 | 5,572.10 | 689.3K |
| 13:00 | 5,575.90 | 5,576.40 | 5,575.00 | 5,575.80 | 675.9K |
| 13:05 | 5,575.20 | 5,576.90 | 5,570.90 | 5,571.90 | 714.0K |
| 13:10 | 5,570.80 | 5,572.30 | 5,570.00 | 5,571.70 | 377.8K |
| 13:15 | 5,570.50 | 5,576.10 | 5,570.50 | 5,575.50 | 473.0K |
| 13:20 | 5,575.50 | 5,581.20 | 5,575.50 | 5,580.20 | 496.5K |
| 13:25 | 5,580.20 | 5,580.20 | 5,574.60 | 5,574.60 | 430.7K |
| 13:30 | 5,572.80 | 5,572.80 | 5,570.00 | 5,570.00 | 381.0K |
| 13:35 | 5,569.30 | 5,569.70 | 5,567.80 | 5,568.00 | 251.9K |
| 13:40 | 5,568.80 | 5,568.80 | 5,567.00 | 5,567.20 | 210.9K |
| 13:45 | 5,566.50 | 5,567.40 | 5,564.20 | 5,564.40 | 462.9K |
| 13:50 | 5,564.30 | 5,564.30 | 5,555.30 | 5,555.30 | 623.1K |
| 13:55 | 5,554.90 | 5,554.90 | 5,551.30 | 5,551.90 | 503.3K |
| 14:00 | 5,549.80 | 5,549.80 | 5,540.40 | 5,542.30 | 506.1K |
| 14:05 | 5,542.60 | 5,545.20 | 5,542.60 | 5,545.20 | 287.7K |
| 14:10 | 5,546.00 | 5,546.00 | 5,541.60 | 5,544.30 | 239.4K |
| 14:15 | 5,544.00 | 5,544.00 | 5,534.50 | 5,534.50 | 411.3K |
| 14:20 | 5,533.00 | 5,535.20 | 5,532.10 | 5,532.10 | 416.3K |
| 14:25 | 5,529.10 | 5,529.10 | 5,525.60 | 5,527.90 | 434.4K |
| 14:30 | 5,527.90 | 5,532.10 | 5,525.80 | 5,532.10 | 377.9K |
| 14:35 | 5,531.80 | 5,535.20 | 5,531.80 | 5,534.90 | 375.7K |
| 14:40 | 5,534.90 | 5,534.90 | 5,529.40 | 5,531.20 | 476.2K |
| 14:45 | 5,530.90 | 5,533.30 | 5,530.40 | 5,530.60 | 263.4K |
| 14:50 | 5,531.40 | 5,536.80 | 5,531.40 | 5,536.80 | 350.1K |
| 14:55 | 5,536.80 | 5,541.70 | 5,536.80 | 5,538.20 | 451.8K |
| 15:00 | 5,538.80 | 5,542.30 | 5,538.80 | 5,541.20 | 472.1K |
| 15:05 | 5,541.20 | 5,546.90 | 5,541.20 | 5,546.50 | 345.2K |
| 15:10 | 5,546.40 | 5,546.50 | 5,540.40 | 5,545.40 | 767.0K |
| 15:15 | 5,544.80 | 5,545.30 | 5,542.40 | 5,543.80 | 694.0K |
| 15:20 | 5,543.50 | 5,551.70 | 5,543.50 | 5,551.70 | 488.9K |
| 15:25 | 5,553.40 | 5,554.40 | 5,546.90 | 5,547.70 | 683.9K |
| 15:30 | 5,551.10 | 5,551.10 | 5,542.30 | 5,543.40 | 796.0K |
| 15:35 | 5,544.40 | 5,545.50 | 5,541.70 | 5,543.10 | 648.5K |
| 15:40 | 5,545.00 | 5,551.60 | 5,544.40 | 5,551.60 | 673.3K |
| 15:45 | 5,554.60 | 5,563.00 | 5,554.60 | 5,561.10 | 848.5K |
| 15:50 | 5,563.00 | 5,569.90 | 5,563.00 | 5,566.40 | 738.2K |
| 15:55 | 5,565.30 | 5,565.30 | 5,560.20 | 5,560.30 | 571.6K |
| 16:00 | 5,558.60 | 5,559.40 | 5,553.40 | 5,555.00 | 514.5K |
| 16:05 | 5,555.70 | 5,556.90 | 5,551.80 | 5,556.90 | 894.2K |
| 16:10 | 5,556.00 | 5,558.90 | 5,555.60 | 5,556.10 | 689.1K |
| 16:15 | 5,557.20 | 5,557.90 | 5,555.60 | 5,556.40 | 742.7K |
| 16:20 | 5,558.20 | 5,559.20 | 5,551.70 | 5,551.70 | 984.9K |
| 16:25 | 5,549.00 | 5,556.90 | 5,549.00 | 5,556.90 | 823.0K |
| 16:30 | 5,557.40 | 5,559.60 | 5,555.70 | 5,559.60 | 834.7K |
| 16:35 | 5,559.10 | 5,559.30 | 5,554.90 | 5,559.00 | 1,102.5K |
| 16:40 | 5,557.60 | 5,557.60 | 5,550.60 | 5,550.60 | 2,245.4K |
| 16:45 | 5,539.30 | 5,549.00 | 5,539.30 | 5,546.30 | 1,664.9K |
| 16:50 | 5,544.40 | 5,544.60 | 5,534.40 | 5,534.60 | 769.6K |
| 16:55 | 5,534.00 | 5,537.40 | 5,530.40 | 5,536.00 | 729.5K |
| 17:00 | 5,534.00 | 5,537.40 | 5,534.00 | 5,537.40 | 1,128.3K |
| 17:05 | 5,538.10 | 5,549.00 | 5,538.10 | 5,543.30 | 1,122.1K |
| 17:10 | 5,543.90 | 5,549.10 | 5,542.40 | 5,548.70 | 829.8K |
| 17:15 | 5,549.80 | 5,550.60 | 5,547.80 | 5,550.60 | 940.5K |
| 17:20 | 5,550.10 | 5,550.10 | 5,543.50 | 5,544.60 | 1,466.5K |
| 17:25 | 5,547.10 | 5,547.10 | 5,535.90 | 5,535.90 | 1,688.9K |
| 17:35 | 5,552.10 | 5,552.10 | 5,552.10 | 5,552.10 | 0.0K |