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 | 5,443.40 | 5,450.10 | 5,434.50 | 5,448.00 | 3,043.1K |
| 09:05 | 5,453.10 | 5,453.10 | 5,432.40 | 5,432.40 | 1,113.1K |
| 09:10 | 5,436.00 | 5,447.30 | 5,435.30 | 5,447.30 | 1,186.1K |
| 09:15 | 5,453.60 | 5,468.40 | 5,453.60 | 5,465.90 | 1,134.7K |
| 09:20 | 5,465.70 | 5,467.70 | 5,461.70 | 5,463.90 | 1,015.1K |
| 09:25 | 5,460.80 | 5,460.80 | 5,450.50 | 5,451.70 | 1,045.9K |
| 09:30 | 5,451.20 | 5,451.80 | 5,443.90 | 5,448.00 | 1,539.1K |
| 09:35 | 5,453.50 | 5,453.50 | 5,444.50 | 5,450.00 | 721.6K |
| 09:40 | 5,450.40 | 5,457.20 | 5,450.40 | 5,454.20 | 457.0K |
| 09:45 | 5,453.60 | 5,457.10 | 5,450.50 | 5,453.20 | 512.4K |
| 09:50 | 5,456.80 | 5,458.20 | 5,456.70 | 5,458.00 | 731.5K |
| 09:55 | 5,457.90 | 5,460.00 | 5,456.60 | 5,456.60 | 330.6K |
| 10:00 | 5,458.00 | 5,458.00 | 5,448.30 | 5,448.30 | 667.4K |
| 10:05 | 5,447.30 | 5,448.70 | 5,441.30 | 5,441.90 | 418.0K |
| 10:10 | 5,438.50 | 5,445.30 | 5,437.90 | 5,443.50 | 465.6K |
| 10:15 | 5,445.90 | 5,450.70 | 5,445.30 | 5,448.00 | 387.2K |
| 10:20 | 5,449.10 | 5,450.30 | 5,446.40 | 5,446.40 | 385.6K |
| 10:25 | 5,444.90 | 5,448.00 | 5,444.80 | 5,447.00 | 476.6K |
| 10:30 | 5,447.50 | 5,447.70 | 5,440.60 | 5,447.70 | 628.0K |
| 10:35 | 5,448.50 | 5,454.20 | 5,448.50 | 5,452.00 | 371.8K |
| 10:40 | 5,453.00 | 5,455.30 | 5,452.50 | 5,452.50 | 286.1K |
| 10:45 | 5,451.30 | 5,461.40 | 5,451.30 | 5,461.40 | 545.7K |
| 10:50 | 5,461.70 | 5,469.00 | 5,461.70 | 5,467.50 | 550.5K |
| 10:55 | 5,469.20 | 5,469.40 | 5,462.20 | 5,463.20 | 419.8K |
| 11:00 | 5,463.70 | 5,463.70 | 5,459.20 | 5,459.20 | 479.9K |
| 11:05 | 5,457.40 | 5,463.90 | 5,457.40 | 5,463.50 | 527.0K |
| 11:10 | 5,462.00 | 5,466.10 | 5,460.80 | 5,465.90 | 445.9K |
| 11:15 | 5,467.60 | 5,468.10 | 5,466.50 | 5,466.70 | 337.0K |
| 11:20 | 5,465.80 | 5,465.80 | 5,460.40 | 5,461.40 | 322.3K |
| 11:25 | 5,460.60 | 5,463.50 | 5,460.60 | 5,462.80 | 217.9K |
| 11:30 | 5,462.80 | 5,463.90 | 5,461.50 | 5,463.00 | 319.1K |
| 11:35 | 5,463.70 | 5,464.00 | 5,460.00 | 5,460.00 | 303.0K |
| 11:40 | 5,458.40 | 5,458.40 | 5,454.20 | 5,455.60 | 301.8K |
| 11:45 | 5,456.60 | 5,456.60 | 5,453.40 | 5,453.40 | 321.0K |
| 11:50 | 5,453.60 | 5,458.50 | 5,452.90 | 5,458.50 | 280.7K |
| 11:55 | 5,458.60 | 5,464.90 | 5,458.60 | 5,464.90 | 460.7K |
| 12:00 | 5,464.60 | 5,464.60 | 5,462.00 | 5,463.10 | 320.3K |
| 12:05 | 5,462.20 | 5,462.40 | 5,459.20 | 5,461.00 | 210.9K |
| 12:10 | 5,459.60 | 5,459.60 | 5,452.30 | 5,452.70 | 211.6K |
| 12:15 | 5,451.90 | 5,453.20 | 5,451.10 | 5,452.00 | 179.7K |
| 12:20 | 5,451.70 | 5,451.70 | 5,448.40 | 5,450.90 | 352.8K |
| 12:25 | 5,449.40 | 5,451.30 | 5,447.20 | 5,448.20 | 280.8K |
| 12:30 | 5,451.20 | 5,451.50 | 5,448.20 | 5,449.70 | 283.7K |
| 12:35 | 5,450.20 | 5,452.00 | 5,449.30 | 5,452.00 | 329.0K |
| 12:40 | 5,450.60 | 5,452.20 | 5,448.00 | 5,452.20 | 370.1K |
| 12:45 | 5,453.40 | 5,453.40 | 5,450.10 | 5,451.40 | 178.5K |
| 12:50 | 5,452.80 | 5,453.10 | 5,451.90 | 5,451.90 | 180.1K |
| 12:55 | 5,451.50 | 5,456.90 | 5,450.10 | 5,456.50 | 247.2K |
| 13:00 | 5,455.90 | 5,455.90 | 5,451.70 | 5,453.60 | 193.6K |
| 13:05 | 5,457.10 | 5,461.40 | 5,457.10 | 5,457.50 | 316.7K |
| 13:10 | 5,457.70 | 5,459.70 | 5,457.70 | 5,459.70 | 170.4K |
| 13:15 | 5,460.00 | 5,461.00 | 5,457.50 | 5,459.20 | 369.9K |
| 13:20 | 5,459.30 | 5,461.20 | 5,458.90 | 5,461.00 | 165.1K |
| 13:25 | 5,460.80 | 5,460.80 | 5,458.80 | 5,458.90 | 237.0K |
| 13:30 | 5,459.70 | 5,459.70 | 5,450.90 | 5,450.90 | 475.4K |
| 13:35 | 5,450.70 | 5,450.70 | 5,449.50 | 5,450.50 | 311.8K |
| 13:40 | 5,450.50 | 5,450.50 | 5,447.60 | 5,449.90 | 170.4K |
| 13:45 | 5,450.30 | 5,450.30 | 5,445.00 | 5,445.00 | 266.7K |
| 13:50 | 5,445.20 | 5,445.80 | 5,444.90 | 5,445.10 | 245.6K |
| 13:55 | 5,444.90 | 5,444.90 | 5,442.20 | 5,442.50 | 269.2K |
| 14:00 | 5,441.40 | 5,449.70 | 5,441.40 | 5,449.10 | 263.8K |
| 14:05 | 5,448.70 | 5,456.40 | 5,448.50 | 5,454.20 | 358.4K |
| 14:10 | 5,455.30 | 5,456.90 | 5,452.60 | 5,452.60 | 211.3K |
| 14:15 | 5,452.80 | 5,457.80 | 5,452.80 | 5,457.10 | 164.4K |
| 14:20 | 5,455.40 | 5,456.30 | 5,455.30 | 5,456.30 | 173.8K |
| 14:25 | 5,456.40 | 5,456.90 | 5,453.40 | 5,455.20 | 216.5K |
| 14:30 | 5,460.90 | 5,463.20 | 5,458.60 | 5,461.00 | 613.8K |
| 14:35 | 5,460.40 | 5,460.40 | 5,454.90 | 5,455.20 | 278.4K |
| 14:40 | 5,456.80 | 5,461.00 | 5,456.60 | 5,461.00 | 202.0K |
| 14:45 | 5,460.50 | 5,461.80 | 5,457.70 | 5,461.80 | 220.7K |
| 14:50 | 5,462.40 | 5,465.60 | 5,462.20 | 5,465.00 | 332.4K |
| 14:55 | 5,465.40 | 5,466.80 | 5,463.40 | 5,464.50 | 314.3K |
| 15:00 | 5,463.60 | 5,465.40 | 5,461.60 | 5,463.80 | 223.2K |
| 15:05 | 5,463.80 | 5,464.10 | 5,461.50 | 5,462.20 | 587.1K |
| 15:10 | 5,462.70 | 5,467.10 | 5,462.70 | 5,466.70 | 194.6K |
| 15:15 | 5,466.90 | 5,467.00 | 5,462.60 | 5,462.60 | 361.1K |
| 15:20 | 5,462.70 | 5,462.80 | 5,457.10 | 5,457.10 | 352.1K |
| 15:25 | 5,456.00 | 5,456.20 | 5,452.60 | 5,452.60 | 258.4K |
| 15:30 | 5,449.90 | 5,457.30 | 5,449.90 | 5,457.30 | 678.7K |
| 15:35 | 5,457.30 | 5,461.90 | 5,456.70 | 5,460.10 | 409.6K |
| 15:40 | 5,461.50 | 5,467.40 | 5,461.00 | 5,467.40 | 373.9K |
| 15:45 | 5,469.00 | 5,469.40 | 5,465.30 | 5,469.40 | 574.6K |
| 15:50 | 5,470.30 | 5,477.00 | 5,469.70 | 5,477.00 | 468.8K |
| 15:55 | 5,475.90 | 5,477.00 | 5,475.80 | 5,476.30 | 434.6K |
| 16:00 | 5,477.50 | 5,482.60 | 5,477.50 | 5,482.20 | 477.8K |
| 16:05 | 5,483.00 | 5,483.70 | 5,474.30 | 5,474.30 | 571.1K |
| 16:10 | 5,475.00 | 5,485.10 | 5,475.00 | 5,485.10 | 350.6K |
| 16:15 | 5,484.60 | 5,484.60 | 5,482.10 | 5,483.70 | 565.2K |
| 16:20 | 5,481.80 | 5,481.80 | 5,469.70 | 5,469.70 | 394.4K |
| 16:25 | 5,468.60 | 5,469.10 | 5,459.80 | 5,460.80 | 528.8K |
| 16:30 | 5,461.90 | 5,465.30 | 5,457.40 | 5,465.30 | 392.6K |
| 16:35 | 5,463.80 | 5,465.90 | 5,459.50 | 5,459.50 | 334.9K |
| 16:40 | 5,460.20 | 5,464.50 | 5,460.00 | 5,463.50 | 472.4K |
| 16:45 | 5,461.30 | 5,464.70 | 5,458.50 | 5,463.50 | 510.5K |
| 16:50 | 5,465.90 | 5,471.50 | 5,465.90 | 5,470.10 | 445.0K |
| 16:55 | 5,470.50 | 5,473.00 | 5,469.70 | 5,472.60 | 428.5K |
| 17:00 | 5,470.20 | 5,474.80 | 5,469.30 | 5,474.80 | 581.4K |
| 17:05 | 5,476.70 | 5,484.20 | 5,476.70 | 5,481.20 | 1,002.8K |
| 17:10 | 5,482.00 | 5,484.00 | 5,481.90 | 5,482.90 | 985.3K |
| 17:15 | 5,483.20 | 5,485.50 | 5,482.80 | 5,482.80 | 802.4K |
| 17:20 | 5,481.20 | 5,484.00 | 5,481.20 | 5,483.30 | 809.6K |
| 17:25 | 5,483.20 | 5,487.70 | 5,482.40 | 5,487.70 | 1,712.4K |
| 17:35 | 5,481.20 | 5,481.20 | 5,481.20 | 5,481.20 | 0.0K |