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 | 5,516.80 | 5,529.70 | 5,514.30 | 5,514.30 | 3,573.6K |
| 09:05 | 5,516.40 | 5,516.40 | 5,505.10 | 5,505.10 | 908.9K |
| 09:10 | 5,505.10 | 5,505.40 | 5,499.20 | 5,500.20 | 1,045.3K |
| 09:15 | 5,504.50 | 5,511.70 | 5,501.20 | 5,511.70 | 520.2K |
| 09:20 | 5,513.90 | 5,515.00 | 5,510.40 | 5,515.00 | 419.2K |
| 09:25 | 5,515.90 | 5,521.10 | 5,515.90 | 5,516.20 | 386.0K |
| 09:30 | 5,515.60 | 5,519.90 | 5,515.60 | 5,518.50 | 372.3K |
| 09:35 | 5,520.50 | 5,525.60 | 5,520.50 | 5,521.20 | 546.9K |
| 09:40 | 5,522.70 | 5,522.80 | 5,519.30 | 5,519.30 | 528.8K |
| 09:45 | 5,518.50 | 5,520.50 | 5,514.90 | 5,520.50 | 367.8K |
| 09:50 | 5,521.70 | 5,525.00 | 5,519.90 | 5,524.90 | 341.8K |
| 09:55 | 5,527.00 | 5,527.00 | 5,523.50 | 5,523.50 | 380.6K |
| 10:00 | 5,524.40 | 5,524.40 | 5,520.00 | 5,521.40 | 440.9K |
| 10:05 | 5,521.90 | 5,521.90 | 5,513.50 | 5,513.50 | 475.2K |
| 10:10 | 5,513.50 | 5,517.70 | 5,513.50 | 5,514.30 | 481.6K |
| 10:15 | 5,511.90 | 5,513.30 | 5,509.00 | 5,513.30 | 365.8K |
| 10:20 | 5,514.00 | 5,516.10 | 5,512.90 | 5,514.00 | 703.8K |
| 10:25 | 5,513.70 | 5,515.40 | 5,512.90 | 5,512.90 | 263.9K |
| 10:30 | 5,511.70 | 5,518.10 | 5,510.80 | 5,515.50 | 416.6K |
| 10:35 | 5,515.10 | 5,515.10 | 5,512.00 | 5,513.40 | 244.9K |
| 10:40 | 5,514.40 | 5,516.00 | 5,509.40 | 5,509.80 | 276.7K |
| 10:45 | 5,508.70 | 5,511.00 | 5,507.50 | 5,511.00 | 248.1K |
| 10:50 | 5,510.80 | 5,510.80 | 5,505.10 | 5,505.10 | 338.1K |
| 10:55 | 5,503.90 | 5,504.00 | 5,497.30 | 5,500.60 | 303.2K |
| 11:00 | 5,502.20 | 5,505.40 | 5,501.10 | 5,505.40 | 840.5K |
| 11:05 | 5,505.80 | 5,510.80 | 5,505.00 | 5,510.80 | 336.0K |
| 11:10 | 5,513.20 | 5,514.00 | 5,509.50 | 5,511.50 | 268.3K |
| 11:15 | 5,511.50 | 5,515.30 | 5,511.50 | 5,515.10 | 250.1K |
| 11:20 | 5,514.40 | 5,517.00 | 5,513.40 | 5,515.20 | 370.3K |
| 11:25 | 5,516.70 | 5,517.40 | 5,515.00 | 5,515.00 | 294.5K |
| 11:30 | 5,514.80 | 5,517.10 | 5,511.80 | 5,512.40 | 454.7K |
| 11:35 | 5,512.20 | 5,512.40 | 5,501.50 | 5,501.50 | 383.5K |
| 11:40 | 5,502.20 | 5,502.20 | 5,497.00 | 5,497.00 | 559.8K |
| 11:45 | 5,496.80 | 5,508.30 | 5,496.80 | 5,508.30 | 486.2K |
| 11:50 | 5,503.50 | 5,507.00 | 5,503.50 | 5,507.00 | 558.2K |
| 11:55 | 5,509.50 | 5,510.10 | 5,507.60 | 5,508.90 | 680.4K |
| 12:00 | 5,510.10 | 5,511.30 | 5,507.00 | 5,507.10 | 428.6K |
| 12:05 | 5,506.60 | 5,506.60 | 5,496.30 | 5,497.70 | 520.9K |
| 12:10 | 5,497.60 | 5,501.40 | 5,497.00 | 5,500.70 | 483.0K |
| 12:15 | 5,500.40 | 5,501.90 | 5,495.30 | 5,496.20 | 526.0K |
| 12:20 | 5,496.80 | 5,496.80 | 5,488.80 | 5,488.80 | 653.8K |
| 12:25 | 5,487.90 | 5,487.90 | 5,486.30 | 5,486.50 | 428.1K |
| 12:30 | 5,485.70 | 5,485.70 | 5,478.90 | 5,478.90 | 448.7K |
| 12:35 | 5,479.80 | 5,483.90 | 5,479.80 | 5,483.90 | 447.4K |
| 12:40 | 5,484.10 | 5,487.00 | 5,484.10 | 5,486.20 | 525.0K |
| 12:45 | 5,485.60 | 5,485.60 | 5,481.30 | 5,483.20 | 357.7K |
| 12:50 | 5,482.30 | 5,482.30 | 5,478.20 | 5,478.20 | 493.4K |
| 12:55 | 5,477.00 | 5,478.90 | 5,475.80 | 5,476.80 | 880.5K |
| 13:00 | 5,477.30 | 5,485.10 | 5,477.30 | 5,485.00 | 501.3K |
| 13:05 | 5,483.00 | 5,483.00 | 5,474.30 | 5,474.30 | 346.9K |
| 13:10 | 5,474.90 | 5,476.40 | 5,474.20 | 5,474.20 | 349.2K |
| 13:15 | 5,474.00 | 5,475.00 | 5,470.90 | 5,471.20 | 341.1K |
| 13:20 | 5,471.40 | 5,473.50 | 5,469.90 | 5,473.50 | 289.9K |
| 13:25 | 5,472.80 | 5,474.40 | 5,471.90 | 5,472.00 | 221.5K |
| 13:30 | 5,472.30 | 5,474.70 | 5,472.30 | 5,473.40 | 230.9K |
| 13:35 | 5,473.30 | 5,473.80 | 5,469.00 | 5,469.00 | 478.5K |
| 13:40 | 5,468.00 | 5,474.60 | 5,468.00 | 5,474.60 | 520.5K |
| 13:45 | 5,473.90 | 5,478.90 | 5,473.90 | 5,478.90 | 349.8K |
| 13:50 | 5,479.70 | 5,481.30 | 5,477.10 | 5,479.40 | 268.6K |
| 13:55 | 5,477.90 | 5,477.90 | 5,474.80 | 5,475.80 | 279.7K |
| 14:00 | 5,475.30 | 5,475.80 | 5,472.20 | 5,474.10 | 574.6K |
| 14:05 | 5,473.60 | 5,476.00 | 5,473.60 | 5,473.90 | 475.4K |
| 14:10 | 5,473.70 | 5,473.70 | 5,469.60 | 5,471.00 | 418.5K |
| 14:15 | 5,470.70 | 5,470.90 | 5,467.00 | 5,467.50 | 484.4K |
| 14:20 | 5,467.50 | 5,470.20 | 5,467.50 | 5,468.60 | 621.8K |
| 14:25 | 5,467.70 | 5,471.20 | 5,467.70 | 5,470.50 | 581.8K |
| 14:30 | 5,471.70 | 5,471.70 | 5,468.60 | 5,469.70 | 455.2K |
| 14:35 | 5,471.00 | 5,474.10 | 5,471.00 | 5,473.90 | 439.7K |
| 14:40 | 5,475.30 | 5,476.10 | 5,469.50 | 5,469.90 | 291.0K |
| 14:45 | 5,470.10 | 5,474.90 | 5,469.30 | 5,474.90 | 232.4K |
| 14:50 | 5,475.30 | 5,477.20 | 5,475.30 | 5,477.20 | 214.2K |
| 14:55 | 5,476.90 | 5,478.30 | 5,474.30 | 5,474.80 | 324.8K |
| 15:00 | 5,475.80 | 5,477.90 | 5,474.40 | 5,477.90 | 294.5K |
| 15:05 | 5,480.60 | 5,490.20 | 5,480.60 | 5,490.20 | 193.4K |
| 15:10 | 5,490.00 | 5,490.70 | 5,488.10 | 5,489.00 | 254.2K |
| 15:15 | 5,489.20 | 5,490.90 | 5,489.10 | 5,489.10 | 212.3K |
| 15:20 | 5,489.50 | 5,491.50 | 5,487.70 | 5,491.50 | 338.2K |
| 15:25 | 5,490.30 | 5,490.50 | 5,488.60 | 5,490.50 | 342.0K |
| 15:30 | 5,491.90 | 5,491.90 | 5,479.70 | 5,481.60 | 918.5K |
| 15:35 | 5,482.90 | 5,482.90 | 5,479.80 | 5,482.30 | 465.0K |
| 15:40 | 5,481.90 | 5,484.30 | 5,480.90 | 5,482.40 | 371.9K |
| 15:45 | 5,482.90 | 5,483.90 | 5,477.90 | 5,478.90 | 308.9K |
| 15:50 | 5,474.70 | 5,475.30 | 5,472.90 | 5,473.70 | 535.6K |
| 15:55 | 5,473.40 | 5,473.40 | 5,469.60 | 5,471.20 | 598.3K |
| 16:00 | 5,470.60 | 5,470.60 | 5,467.20 | 5,469.60 | 664.4K |
| 16:05 | 5,469.20 | 5,473.50 | 5,469.20 | 5,473.40 | 550.3K |
| 16:10 | 5,472.70 | 5,473.50 | 5,465.00 | 5,465.00 | 796.6K |
| 16:15 | 5,468.80 | 5,469.80 | 5,461.30 | 5,465.90 | 1,316.2K |
| 16:20 | 5,469.50 | 5,474.90 | 5,465.00 | 5,469.00 | 1,191.8K |
| 16:25 | 5,471.10 | 5,471.40 | 5,462.50 | 5,464.80 | 1,398.4K |
| 16:30 | 5,469.20 | 5,471.50 | 5,465.10 | 5,466.50 | 1,284.6K |
| 16:35 | 5,471.30 | 5,471.30 | 5,460.30 | 5,460.30 | 1,019.0K |
| 16:40 | 5,466.80 | 5,466.80 | 5,459.20 | 5,463.60 | 1,082.2K |
| 16:45 | 5,465.50 | 5,470.50 | 5,465.50 | 5,470.50 | 473.9K |
| 16:50 | 5,470.10 | 5,476.60 | 5,470.10 | 5,474.30 | 503.1K |
| 16:55 | 5,475.50 | 5,475.50 | 5,471.30 | 5,471.30 | 489.9K |
| 17:00 | 5,472.90 | 5,478.90 | 5,472.90 | 5,478.30 | 489.1K |
| 17:05 | 5,481.30 | 5,486.80 | 5,481.30 | 5,486.80 | 650.6K |
| 17:10 | 5,487.20 | 5,487.40 | 5,483.80 | 5,485.10 | 950.5K |
| 17:15 | 5,484.70 | 5,484.70 | 5,477.60 | 5,478.00 | 629.3K |
| 17:20 | 5,476.90 | 5,480.80 | 5,476.20 | 5,480.80 | 740.6K |
| 17:25 | 5,481.40 | 5,484.70 | 5,479.10 | 5,480.10 | 1,517.2K |
| 17:35 | 5,476.50 | 5,476.50 | 5,476.50 | 5,476.50 | 0.0K |