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 | 5,553.10 | 5,568.60 | 5,553.10 | 5,564.40 | 4,232.1K |
| 09:05 | 5,566.90 | 5,567.10 | 5,560.40 | 5,560.40 | 1,049.8K |
| 09:10 | 5,555.90 | 5,560.40 | 5,549.70 | 5,550.60 | 1,306.9K |
| 09:15 | 5,554.80 | 5,559.70 | 5,554.40 | 5,556.40 | 1,018.6K |
| 09:20 | 5,557.50 | 5,570.80 | 5,557.50 | 5,564.40 | 801.1K |
| 09:25 | 5,564.40 | 5,574.50 | 5,564.40 | 5,566.30 | 854.8K |
| 09:30 | 5,569.80 | 5,569.80 | 5,554.80 | 5,554.80 | 1,127.0K |
| 09:35 | 5,552.00 | 5,552.00 | 5,547.50 | 5,548.20 | 590.6K |
| 09:40 | 5,544.40 | 5,547.90 | 5,535.10 | 5,547.90 | 1,054.0K |
| 09:45 | 5,548.90 | 5,555.30 | 5,547.50 | 5,555.30 | 555.0K |
| 09:50 | 5,554.90 | 5,559.70 | 5,552.20 | 5,552.20 | 489.4K |
| 09:55 | 5,549.50 | 5,553.70 | 5,549.50 | 5,550.50 | 761.4K |
| 10:00 | 5,555.10 | 5,566.70 | 5,555.10 | 5,555.40 | 585.1K |
| 10:05 | 5,555.00 | 5,555.40 | 5,539.50 | 5,539.50 | 643.9K |
| 10:10 | 5,541.30 | 5,543.50 | 5,539.00 | 5,542.00 | 517.2K |
| 10:15 | 5,540.80 | 5,546.90 | 5,540.80 | 5,544.50 | 380.1K |
| 10:20 | 5,544.20 | 5,549.70 | 5,542.60 | 5,549.70 | 379.4K |
| 10:25 | 5,549.30 | 5,549.30 | 5,537.90 | 5,539.30 | 610.4K |
| 10:30 | 5,537.40 | 5,540.30 | 5,534.10 | 5,534.10 | 1,070.9K |
| 10:35 | 5,535.70 | 5,540.90 | 5,534.60 | 5,538.70 | 432.0K |
| 10:40 | 5,536.50 | 5,540.00 | 5,534.80 | 5,539.30 | 286.0K |
| 10:45 | 5,537.50 | 5,551.80 | 5,537.50 | 5,551.80 | 417.7K |
| 10:50 | 5,551.20 | 5,554.20 | 5,547.60 | 5,547.60 | 474.3K |
| 10:55 | 5,548.00 | 5,549.60 | 5,542.20 | 5,549.60 | 552.3K |
| 11:00 | 5,549.60 | 5,549.60 | 5,536.10 | 5,536.10 | 629.5K |
| 11:05 | 5,535.00 | 5,535.00 | 5,527.20 | 5,528.90 | 747.0K |
| 11:10 | 5,528.00 | 5,528.00 | 5,513.10 | 5,516.30 | 1,262.7K |
| 11:15 | 5,516.30 | 5,518.10 | 5,510.70 | 5,510.70 | 687.3K |
| 11:20 | 5,510.20 | 5,513.00 | 5,507.10 | 5,512.60 | 523.1K |
| 11:25 | 5,512.10 | 5,514.80 | 5,511.70 | 5,512.30 | 649.4K |
| 11:30 | 5,514.90 | 5,516.30 | 5,514.20 | 5,514.20 | 533.3K |
| 11:35 | 5,512.30 | 5,514.60 | 5,508.90 | 5,514.60 | 490.8K |
| 11:40 | 5,517.20 | 5,517.40 | 5,506.40 | 5,506.40 | 528.7K |
| 11:45 | 5,502.20 | 5,502.20 | 5,496.40 | 5,496.40 | 704.3K |
| 11:50 | 5,499.20 | 5,499.20 | 5,483.00 | 5,488.20 | 1,972.5K |
| 11:55 | 5,490.00 | 5,492.60 | 5,481.60 | 5,487.80 | 911.6K |
| 12:00 | 5,490.10 | 5,492.00 | 5,484.10 | 5,488.80 | 510.3K |
| 12:05 | 5,491.10 | 5,496.30 | 5,490.40 | 5,494.40 | 431.0K |
| 12:10 | 5,492.60 | 5,496.70 | 5,492.60 | 5,496.70 | 433.7K |
| 12:15 | 5,498.00 | 5,498.00 | 5,486.60 | 5,486.60 | 703.2K |
| 12:20 | 5,488.20 | 5,489.80 | 5,487.80 | 5,489.50 | 432.0K |
| 12:25 | 5,487.50 | 5,488.90 | 5,486.20 | 5,486.60 | 382.2K |
| 12:30 | 5,487.70 | 5,490.60 | 5,487.70 | 5,490.00 | 431.9K |
| 12:35 | 5,488.10 | 5,490.00 | 5,487.00 | 5,488.60 | 363.4K |
| 12:40 | 5,489.10 | 5,490.00 | 5,488.30 | 5,488.80 | 461.9K |
| 12:45 | 5,490.00 | 5,491.80 | 5,490.00 | 5,491.30 | 289.3K |
| 12:50 | 5,494.40 | 5,502.10 | 5,493.90 | 5,502.10 | 614.4K |
| 12:55 | 5,498.10 | 5,498.10 | 5,489.10 | 5,491.90 | 636.5K |
| 13:00 | 5,494.90 | 5,494.90 | 5,490.50 | 5,490.90 | 424.8K |
| 13:05 | 5,492.10 | 5,502.60 | 5,489.90 | 5,502.60 | 510.9K |
| 13:10 | 5,502.30 | 5,506.40 | 5,501.50 | 5,506.40 | 333.9K |
| 13:15 | 5,506.00 | 5,510.90 | 5,506.00 | 5,509.30 | 537.9K |
| 13:20 | 5,508.70 | 5,513.00 | 5,508.70 | 5,511.00 | 233.8K |
| 13:25 | 5,509.30 | 5,509.70 | 5,507.80 | 5,507.80 | 268.6K |
| 13:30 | 5,506.60 | 5,511.90 | 5,506.60 | 5,511.90 | 318.2K |
| 13:35 | 5,513.30 | 5,516.30 | 5,513.30 | 5,516.30 | 426.3K |
| 13:40 | 5,516.40 | 5,516.40 | 5,509.20 | 5,509.20 | 304.4K |
| 13:45 | 5,508.40 | 5,510.10 | 5,507.90 | 5,509.30 | 406.6K |
| 13:50 | 5,508.50 | 5,511.10 | 5,508.50 | 5,509.10 | 449.8K |
| 13:55 | 5,507.80 | 5,509.50 | 5,505.50 | 5,505.50 | 332.3K |
| 14:00 | 5,502.20 | 5,502.30 | 5,493.60 | 5,494.20 | 522.4K |
| 14:05 | 5,494.70 | 5,495.10 | 5,491.00 | 5,491.00 | 202.5K |
| 14:10 | 5,490.10 | 5,491.00 | 5,488.10 | 5,490.00 | 247.6K |
| 14:15 | 5,488.50 | 5,488.50 | 5,482.90 | 5,484.00 | 1,209.9K |
| 14:20 | 5,481.90 | 5,482.30 | 5,478.90 | 5,478.90 | 661.2K |
| 14:25 | 5,477.60 | 5,482.60 | 5,477.30 | 5,482.60 | 545.2K |
| 14:30 | 5,481.20 | 5,490.40 | 5,480.80 | 5,490.40 | 463.7K |
| 14:35 | 5,488.40 | 5,494.80 | 5,488.20 | 5,494.80 | 331.1K |
| 14:40 | 5,493.60 | 5,496.60 | 5,493.10 | 5,493.70 | 204.6K |
| 14:45 | 5,493.90 | 5,500.20 | 5,493.90 | 5,500.20 | 688.0K |
| 14:50 | 5,498.40 | 5,502.70 | 5,498.40 | 5,500.90 | 502.8K |
| 14:55 | 5,500.90 | 5,504.30 | 5,499.10 | 5,499.10 | 372.5K |
| 15:00 | 5,499.20 | 5,505.10 | 5,498.80 | 5,505.10 | 321.8K |
| 15:05 | 5,504.50 | 5,506.30 | 5,504.50 | 5,505.50 | 392.3K |
| 15:10 | 5,505.30 | 5,505.30 | 5,500.60 | 5,502.00 | 355.1K |
| 15:15 | 5,502.80 | 5,504.20 | 5,502.40 | 5,502.60 | 338.2K |
| 15:20 | 5,504.70 | 5,504.90 | 5,503.40 | 5,503.50 | 278.1K |
| 15:25 | 5,499.70 | 5,499.70 | 5,496.00 | 5,498.90 | 400.0K |
| 15:30 | 5,500.50 | 5,500.50 | 5,487.70 | 5,488.20 | 703.3K |
| 15:35 | 5,488.20 | 5,489.10 | 5,484.70 | 5,488.20 | 1,187.1K |
| 15:40 | 5,488.30 | 5,490.30 | 5,483.70 | 5,486.00 | 451.1K |
| 15:45 | 5,486.70 | 5,488.30 | 5,477.00 | 5,477.00 | 714.8K |
| 15:50 | 5,467.00 | 5,471.80 | 5,467.00 | 5,471.80 | 999.4K |
| 15:55 | 5,472.50 | 5,483.50 | 5,472.50 | 5,480.20 | 455.8K |
| 16:00 | 5,480.00 | 5,483.60 | 5,476.30 | 5,483.60 | 537.7K |
| 16:05 | 5,483.90 | 5,490.40 | 5,482.80 | 5,482.80 | 551.6K |
| 16:10 | 5,484.60 | 5,494.20 | 5,484.60 | 5,493.90 | 956.3K |
| 16:15 | 5,492.10 | 5,492.10 | 5,482.40 | 5,483.10 | 466.0K |
| 16:20 | 5,481.40 | 5,483.00 | 5,480.10 | 5,480.20 | 463.7K |
| 16:25 | 5,478.80 | 5,487.60 | 5,478.10 | 5,487.60 | 968.5K |
| 16:30 | 5,488.60 | 5,488.60 | 5,483.00 | 5,484.20 | 640.1K |
| 16:35 | 5,483.50 | 5,485.30 | 5,478.70 | 5,478.70 | 643.4K |
| 16:40 | 5,476.60 | 5,482.00 | 5,475.70 | 5,482.00 | 603.7K |
| 16:45 | 5,479.50 | 5,484.30 | 5,476.70 | 5,484.30 | 554.7K |
| 16:50 | 5,484.30 | 5,486.80 | 5,481.80 | 5,484.70 | 689.9K |
| 16:55 | 5,484.70 | 5,488.40 | 5,484.70 | 5,488.40 | 583.6K |
| 17:00 | 5,488.40 | 5,488.40 | 5,485.60 | 5,487.90 | 621.4K |
| 17:05 | 5,489.80 | 5,491.10 | 5,486.70 | 5,487.60 | 805.2K |
| 17:10 | 5,486.70 | 5,490.50 | 5,481.60 | 5,481.60 | 877.6K |
| 17:15 | 5,477.40 | 5,479.40 | 5,475.20 | 5,479.40 | 970.1K |
| 17:20 | 5,482.40 | 5,485.60 | 5,482.40 | 5,485.10 | 895.5K |
| 17:25 | 5,480.90 | 5,483.30 | 5,478.60 | 5,483.30 | 1,372.6K |
| 17:35 | 5,494.10 | 5,494.10 | 5,494.10 | 5,494.10 | 29,647.0K |