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 | 5,384.80 | 5,419.90 | 5,384.80 | 5,416.50 | 3,127.2K |
| 09:05 | 5,414.40 | 5,417.90 | 5,400.60 | 5,417.90 | 739.0K |
| 09:10 | 5,415.40 | 5,427.10 | 5,415.40 | 5,427.10 | 873.5K |
| 09:15 | 5,423.30 | 5,429.80 | 5,423.00 | 5,424.90 | 792.1K |
| 09:20 | 5,424.00 | 5,431.70 | 5,421.40 | 5,421.40 | 544.5K |
| 09:25 | 5,421.80 | 5,421.80 | 5,409.00 | 5,410.40 | 726.8K |
| 09:30 | 5,413.00 | 5,416.60 | 5,409.80 | 5,416.60 | 515.4K |
| 09:35 | 5,416.10 | 5,425.50 | 5,416.10 | 5,425.40 | 577.7K |
| 09:40 | 5,428.50 | 5,428.50 | 5,424.90 | 5,425.20 | 650.6K |
| 09:45 | 5,423.50 | 5,426.80 | 5,422.00 | 5,426.80 | 391.9K |
| 09:50 | 5,425.30 | 5,435.30 | 5,425.20 | 5,434.70 | 847.0K |
| 09:55 | 5,433.00 | 5,435.70 | 5,430.60 | 5,433.90 | 696.9K |
| 10:00 | 5,437.50 | 5,444.30 | 5,434.10 | 5,440.90 | 1,249.6K |
| 10:05 | 5,440.50 | 5,448.90 | 5,440.50 | 5,448.90 | 924.6K |
| 10:10 | 5,445.90 | 5,449.10 | 5,443.80 | 5,447.90 | 550.8K |
| 10:15 | 5,446.40 | 5,447.50 | 5,445.20 | 5,447.50 | 310.3K |
| 10:20 | 5,449.30 | 5,450.70 | 5,441.10 | 5,441.30 | 579.8K |
| 10:25 | 5,440.70 | 5,451.20 | 5,439.40 | 5,450.30 | 1,194.5K |
| 10:30 | 5,457.30 | 5,461.50 | 5,455.90 | 5,459.30 | 756.7K |
| 10:35 | 5,460.30 | 5,461.50 | 5,458.90 | 5,460.90 | 646.2K |
| 10:40 | 5,461.20 | 5,472.50 | 5,461.20 | 5,471.10 | 664.4K |
| 10:45 | 5,472.00 | 5,473.00 | 5,469.40 | 5,470.10 | 585.2K |
| 10:50 | 5,469.40 | 5,471.60 | 5,464.50 | 5,464.50 | 365.8K |
| 10:55 | 5,465.70 | 5,469.10 | 5,465.10 | 5,465.10 | 1,215.0K |
| 11:00 | 5,467.50 | 5,468.00 | 5,463.20 | 5,463.30 | 508.5K |
| 11:05 | 5,462.80 | 5,462.80 | 5,449.30 | 5,449.90 | 814.2K |
| 11:10 | 5,450.70 | 5,454.90 | 5,449.30 | 5,454.90 | 757.7K |
| 11:15 | 5,455.50 | 5,457.90 | 5,454.80 | 5,456.80 | 389.0K |
| 11:20 | 5,456.70 | 5,469.30 | 5,456.70 | 5,468.90 | 629.5K |
| 11:25 | 5,470.70 | 5,470.70 | 5,467.30 | 5,469.10 | 380.9K |
| 11:30 | 5,468.10 | 5,468.10 | 5,461.40 | 5,461.40 | 311.6K |
| 11:35 | 5,461.50 | 5,461.60 | 5,458.50 | 5,461.30 | 244.3K |
| 11:40 | 5,461.00 | 5,461.00 | 5,455.10 | 5,455.10 | 306.7K |
| 11:45 | 5,453.20 | 5,453.20 | 5,448.10 | 5,449.30 | 420.8K |
| 11:50 | 5,451.20 | 5,460.90 | 5,451.20 | 5,460.90 | 371.3K |
| 11:55 | 5,459.70 | 5,462.10 | 5,457.60 | 5,460.70 | 263.1K |
| 12:00 | 5,458.80 | 5,461.50 | 5,456.10 | 5,460.80 | 264.3K |
| 12:05 | 5,461.00 | 5,463.60 | 5,460.40 | 5,463.60 | 301.5K |
| 12:10 | 5,462.70 | 5,466.10 | 5,462.20 | 5,466.10 | 472.7K |
| 12:15 | 5,465.10 | 5,466.60 | 5,464.50 | 5,466.30 | 533.7K |
| 12:20 | 5,468.00 | 5,468.20 | 5,463.40 | 5,463.80 | 552.9K |
| 12:25 | 5,462.80 | 5,464.70 | 5,459.40 | 5,459.80 | 252.0K |
| 12:30 | 5,458.80 | 5,458.80 | 5,451.90 | 5,452.80 | 407.3K |
| 12:35 | 5,452.90 | 5,453.90 | 5,452.00 | 5,452.00 | 453.3K |
| 12:40 | 5,452.10 | 5,452.10 | 5,445.40 | 5,445.90 | 485.5K |
| 12:45 | 5,446.70 | 5,449.80 | 5,446.60 | 5,448.30 | 376.2K |
| 12:50 | 5,443.60 | 5,445.10 | 5,442.40 | 5,442.40 | 396.9K |
| 12:55 | 5,442.60 | 5,444.10 | 5,442.40 | 5,442.60 | 232.6K |
| 13:00 | 5,440.90 | 5,443.70 | 5,440.90 | 5,443.70 | 209.0K |
| 13:05 | 5,443.00 | 5,443.00 | 5,439.70 | 5,442.40 | 360.4K |
| 13:10 | 5,442.20 | 5,442.40 | 5,437.80 | 5,440.20 | 349.5K |
| 13:15 | 5,440.40 | 5,441.60 | 5,439.70 | 5,439.70 | 250.4K |
| 13:20 | 5,440.80 | 5,444.80 | 5,440.80 | 5,444.80 | 277.4K |
| 13:25 | 5,451.10 | 5,451.10 | 5,447.30 | 5,447.30 | 311.0K |
| 13:30 | 5,445.40 | 5,445.80 | 5,441.40 | 5,441.40 | 308.0K |
| 13:35 | 5,442.00 | 5,444.90 | 5,441.80 | 5,444.90 | 251.3K |
| 13:40 | 5,445.00 | 5,446.00 | 5,444.40 | 5,444.90 | 153.7K |
| 13:45 | 5,444.20 | 5,445.90 | 5,444.00 | 5,445.90 | 322.9K |
| 13:50 | 5,446.20 | 5,446.20 | 5,442.60 | 5,444.10 | 280.0K |
| 13:55 | 5,444.20 | 5,447.40 | 5,444.20 | 5,446.50 | 262.4K |
| 14:00 | 5,446.20 | 5,452.40 | 5,446.20 | 5,450.10 | 845.7K |
| 14:05 | 5,449.90 | 5,451.10 | 5,447.50 | 5,447.60 | 233.3K |
| 14:10 | 5,448.10 | 5,449.60 | 5,447.80 | 5,449.60 | 182.6K |
| 14:15 | 5,449.70 | 5,456.20 | 5,449.70 | 5,454.80 | 207.2K |
| 14:20 | 5,454.60 | 5,454.60 | 5,450.40 | 5,450.60 | 209.3K |
| 14:25 | 5,451.50 | 5,451.90 | 5,450.60 | 5,451.90 | 140.7K |
| 14:30 | 5,455.80 | 5,457.70 | 5,452.70 | 5,457.70 | 490.6K |
| 14:35 | 5,460.80 | 5,464.70 | 5,460.80 | 5,462.40 | 411.6K |
| 14:40 | 5,462.20 | 5,462.30 | 5,459.40 | 5,462.30 | 343.2K |
| 14:45 | 5,461.60 | 5,462.50 | 5,460.10 | 5,460.50 | 356.9K |
| 14:50 | 5,461.00 | 5,461.00 | 5,455.70 | 5,457.40 | 324.0K |
| 14:55 | 5,457.00 | 5,457.00 | 5,444.20 | 5,444.20 | 302.1K |
| 15:00 | 5,443.90 | 5,449.20 | 5,443.80 | 5,448.10 | 316.3K |
| 15:05 | 5,447.60 | 5,449.60 | 5,447.00 | 5,447.00 | 217.1K |
| 15:10 | 5,445.80 | 5,445.90 | 5,441.20 | 5,444.10 | 308.0K |
| 15:15 | 5,444.90 | 5,445.20 | 5,440.20 | 5,440.30 | 428.2K |
| 15:20 | 5,439.40 | 5,446.90 | 5,439.40 | 5,446.90 | 230.7K |
| 15:25 | 5,448.10 | 5,448.10 | 5,443.10 | 5,445.50 | 258.2K |
| 15:30 | 5,441.10 | 5,443.10 | 5,437.60 | 5,443.10 | 800.1K |
| 15:35 | 5,441.40 | 5,441.70 | 5,438.30 | 5,440.10 | 547.4K |
| 15:40 | 5,439.80 | 5,440.40 | 5,437.90 | 5,438.60 | 304.6K |
| 15:45 | 5,440.10 | 5,440.10 | 5,436.00 | 5,436.00 | 344.6K |
| 15:50 | 5,435.20 | 5,437.10 | 5,434.30 | 5,436.80 | 441.1K |
| 15:55 | 5,437.90 | 5,445.30 | 5,437.90 | 5,440.80 | 379.5K |
| 16:00 | 5,442.50 | 5,450.20 | 5,442.50 | 5,450.20 | 543.1K |
| 16:05 | 5,450.60 | 5,457.20 | 5,450.60 | 5,453.80 | 853.8K |
| 16:10 | 5,454.60 | 5,460.40 | 5,454.60 | 5,456.40 | 318.9K |
| 16:15 | 5,453.80 | 5,453.80 | 5,443.20 | 5,443.20 | 489.3K |
| 16:20 | 5,444.60 | 5,444.60 | 5,442.60 | 5,442.90 | 360.1K |
| 16:25 | 5,443.50 | 5,443.50 | 5,441.90 | 5,442.90 | 439.3K |
| 16:30 | 5,442.90 | 5,445.40 | 5,442.10 | 5,442.10 | 519.3K |
| 16:35 | 5,440.30 | 5,440.30 | 5,436.70 | 5,437.70 | 726.3K |
| 16:40 | 5,438.20 | 5,439.40 | 5,436.70 | 5,438.60 | 468.4K |
| 16:45 | 5,438.00 | 5,440.30 | 5,438.00 | 5,439.80 | 679.8K |
| 16:50 | 5,438.10 | 5,438.80 | 5,416.10 | 5,420.00 | 3,395.3K |
| 16:55 | 5,422.90 | 5,439.10 | 5,422.20 | 5,422.20 | 955.6K |
| 17:00 | 5,424.40 | 5,428.20 | 5,421.20 | 5,427.50 | 779.5K |
| 17:05 | 5,429.20 | 5,434.60 | 5,429.20 | 5,434.60 | 423.4K |
| 17:10 | 5,435.10 | 5,439.40 | 5,433.30 | 5,434.70 | 710.6K |
| 17:15 | 5,436.00 | 5,436.00 | 5,396.30 | 5,408.20 | 4,068.5K |
| 17:20 | 5,405.20 | 5,408.10 | 5,398.40 | 5,402.60 | 1,131.7K |
| 17:25 | 5,404.30 | 5,415.40 | 5,404.20 | 5,414.40 | 1,253.8K |
| 17:35 | 5,396.90 | 5,396.90 | 5,396.90 | 5,396.90 | 0.0K |