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 | 5,639.00 | 5,653.50 | 5,636.20 | 5,650.00 | 10,936.9K |
| 09:05 | 5,650.50 | 5,668.60 | 5,650.50 | 5,666.10 | 2,872.3K |
| 09:10 | 5,672.20 | 5,682.60 | 5,669.10 | 5,669.40 | 2,148.4K |
| 09:15 | 5,671.30 | 5,681.30 | 5,671.00 | 5,674.30 | 2,250.3K |
| 09:20 | 5,672.50 | 5,672.50 | 5,650.20 | 5,651.00 | 1,456.4K |
| 09:25 | 5,656.00 | 5,657.80 | 5,651.00 | 5,651.00 | 1,321.8K |
| 09:30 | 5,654.90 | 5,666.80 | 5,653.30 | 5,666.80 | 1,522.0K |
| 09:35 | 5,666.80 | 5,678.20 | 5,666.80 | 5,667.90 | 1,591.1K |
| 09:40 | 5,663.40 | 5,671.70 | 5,663.40 | 5,671.70 | 860.0K |
| 09:45 | 5,673.30 | 5,673.30 | 5,655.20 | 5,656.00 | 1,255.5K |
| 09:50 | 5,655.30 | 5,666.50 | 5,655.30 | 5,665.80 | 1,264.6K |
| 09:55 | 5,667.60 | 5,669.20 | 5,662.40 | 5,662.40 | 941.5K |
| 10:00 | 5,664.30 | 5,671.30 | 5,664.30 | 5,666.70 | 1,092.9K |
| 10:05 | 5,666.40 | 5,668.90 | 5,665.00 | 5,667.80 | 1,738.5K |
| 10:10 | 5,670.70 | 5,678.40 | 5,669.40 | 5,672.00 | 1,742.2K |
| 10:15 | 5,669.90 | 5,669.90 | 5,657.90 | 5,658.50 | 792.9K |
| 10:20 | 5,660.50 | 5,667.80 | 5,660.50 | 5,667.80 | 666.3K |
| 10:25 | 5,671.20 | 5,679.50 | 5,669.90 | 5,678.90 | 810.7K |
| 10:30 | 5,679.80 | 5,686.50 | 5,679.80 | 5,686.30 | 1,470.2K |
| 10:35 | 5,685.10 | 5,686.00 | 5,682.00 | 5,684.90 | 1,064.6K |
| 10:40 | 5,684.40 | 5,688.50 | 5,682.90 | 5,686.30 | 835.8K |
| 10:45 | 5,688.80 | 5,688.80 | 5,682.90 | 5,685.30 | 843.7K |
| 10:50 | 5,685.10 | 5,692.40 | 5,684.20 | 5,692.40 | 944.6K |
| 10:55 | 5,692.90 | 5,704.90 | 5,691.50 | 5,704.90 | 1,260.4K |
| 11:00 | 5,709.10 | 5,712.50 | 5,704.30 | 5,707.80 | 1,078.8K |
| 11:05 | 5,707.90 | 5,711.90 | 5,706.40 | 5,707.00 | 595.4K |
| 11:10 | 5,706.50 | 5,706.50 | 5,701.80 | 5,703.80 | 571.4K |
| 11:15 | 5,706.50 | 5,706.60 | 5,699.70 | 5,700.70 | 477.7K |
| 11:20 | 5,700.20 | 5,700.20 | 5,683.70 | 5,690.10 | 940.9K |
| 11:25 | 5,691.60 | 5,695.20 | 5,689.00 | 5,689.70 | 792.3K |
| 11:30 | 5,691.90 | 5,691.90 | 5,681.10 | 5,681.10 | 1,096.5K |
| 11:35 | 5,682.70 | 5,694.90 | 5,682.70 | 5,694.90 | 859.8K |
| 11:40 | 5,696.80 | 5,702.10 | 5,696.80 | 5,701.00 | 1,263.6K |
| 11:45 | 5,701.20 | 5,701.20 | 5,698.60 | 5,699.30 | 792.0K |
| 11:50 | 5,700.20 | 5,701.60 | 5,691.20 | 5,692.80 | 711.1K |
| 11:55 | 5,692.00 | 5,694.80 | 5,690.60 | 5,690.60 | 826.3K |
| 12:00 | 5,690.20 | 5,690.90 | 5,685.00 | 5,687.40 | 808.4K |
| 12:05 | 5,689.20 | 5,696.60 | 5,689.20 | 5,696.30 | 1,080.5K |
| 12:10 | 5,698.40 | 5,705.70 | 5,696.90 | 5,705.70 | 1,085.9K |
| 12:15 | 5,705.70 | 5,707.80 | 5,696.50 | 5,700.30 | 1,002.3K |
| 12:20 | 5,699.80 | 5,703.20 | 5,695.50 | 5,702.90 | 753.4K |
| 12:25 | 5,705.60 | 5,718.00 | 5,705.10 | 5,714.80 | 1,512.5K |
| 12:30 | 5,714.60 | 5,720.10 | 5,714.60 | 5,717.20 | 1,509.7K |
| 12:35 | 5,717.90 | 5,722.10 | 5,716.00 | 5,719.60 | 1,274.9K |
| 12:40 | 5,719.40 | 5,727.80 | 5,719.40 | 5,726.90 | 1,461.7K |
| 12:45 | 5,722.60 | 5,728.00 | 5,721.50 | 5,726.00 | 629.2K |
| 12:50 | 5,727.60 | 5,734.10 | 5,725.00 | 5,733.50 | 1,140.7K |
| 12:55 | 5,730.30 | 5,730.30 | 5,719.40 | 5,720.10 | 708.8K |
| 13:00 | 5,716.10 | 5,716.10 | 5,711.40 | 5,712.50 | 1,995.4K |
| 13:05 | 5,709.60 | 5,709.60 | 5,699.30 | 5,699.30 | 1,117.7K |
| 13:10 | 5,698.60 | 5,698.60 | 5,694.50 | 5,696.40 | 787.5K |
| 13:15 | 5,695.80 | 5,702.30 | 5,695.80 | 5,702.20 | 780.2K |
| 13:20 | 5,702.00 | 5,702.00 | 5,696.70 | 5,698.60 | 696.4K |
| 13:25 | 5,696.10 | 5,699.70 | 5,694.30 | 5,699.70 | 422.4K |
| 13:30 | 5,699.80 | 5,703.60 | 5,699.60 | 5,703.20 | 632.3K |
| 13:35 | 5,703.40 | 5,706.80 | 5,703.40 | 5,704.80 | 529.8K |
| 13:40 | 5,705.80 | 5,705.90 | 5,704.10 | 5,704.80 | 506.5K |
| 13:45 | 5,704.80 | 5,706.10 | 5,703.40 | 5,705.30 | 825.2K |
| 13:50 | 5,708.30 | 5,716.30 | 5,708.30 | 5,714.70 | 842.2K |
| 13:55 | 5,716.90 | 5,717.10 | 5,715.00 | 5,715.00 | 999.3K |
| 14:00 | 5,713.90 | 5,715.30 | 5,712.50 | 5,713.30 | 693.8K |
| 14:05 | 5,714.00 | 5,721.40 | 5,714.00 | 5,721.40 | 501.8K |
| 14:10 | 5,721.70 | 5,723.90 | 5,721.30 | 5,723.80 | 514.6K |
| 14:15 | 5,723.40 | 5,736.60 | 5,720.60 | 5,735.00 | 1,399.3K |
| 14:20 | 5,734.20 | 5,734.20 | 5,726.80 | 5,727.40 | 943.8K |
| 14:25 | 5,727.70 | 5,733.50 | 5,727.70 | 5,733.10 | 727.8K |
| 14:30 | 5,733.80 | 5,737.30 | 5,730.90 | 5,731.50 | 569.2K |
| 14:35 | 5,732.90 | 5,739.60 | 5,729.60 | 5,739.60 | 727.1K |
| 14:40 | 5,739.30 | 5,740.40 | 5,735.40 | 5,738.10 | 835.8K |
| 14:45 | 5,737.10 | 5,737.10 | 5,732.80 | 5,734.00 | 907.6K |
| 14:50 | 5,733.60 | 5,733.60 | 5,720.00 | 5,720.00 | 507.3K |
| 14:55 | 5,721.40 | 5,730.30 | 5,721.40 | 5,726.50 | 698.5K |
| 15:00 | 5,725.20 | 5,725.20 | 5,712.60 | 5,712.60 | 890.7K |
| 15:05 | 5,713.10 | 5,717.50 | 5,711.30 | 5,711.30 | 775.7K |
| 15:10 | 5,706.30 | 5,706.30 | 5,701.50 | 5,701.50 | 827.1K |
| 15:15 | 5,700.10 | 5,700.50 | 5,693.70 | 5,695.20 | 966.7K |
| 15:20 | 5,696.10 | 5,696.10 | 5,684.70 | 5,690.30 | 876.7K |
| 15:25 | 5,690.80 | 5,692.60 | 5,685.80 | 5,689.70 | 759.8K |
| 15:30 | 5,696.20 | 5,698.30 | 5,692.00 | 5,698.20 | 1,723.9K |
| 15:35 | 5,693.10 | 5,700.80 | 5,693.10 | 5,700.80 | 767.1K |
| 15:40 | 5,700.00 | 5,708.90 | 5,699.30 | 5,703.30 | 534.3K |
| 15:45 | 5,703.70 | 5,708.40 | 5,697.10 | 5,697.10 | 887.3K |
| 15:50 | 5,695.50 | 5,697.60 | 5,688.30 | 5,688.30 | 1,095.1K |
| 15:55 | 5,688.30 | 5,688.30 | 5,672.50 | 5,673.80 | 602.7K |
| 16:00 | 5,671.60 | 5,675.80 | 5,670.60 | 5,672.80 | 607.4K |
| 16:05 | 5,670.30 | 5,675.80 | 5,669.60 | 5,672.40 | 634.2K |
| 16:10 | 5,674.50 | 5,679.70 | 5,665.70 | 5,665.70 | 722.2K |
| 16:15 | 5,670.60 | 5,670.60 | 5,666.00 | 5,668.50 | 732.5K |
| 16:20 | 5,669.70 | 5,673.90 | 5,669.70 | 5,670.50 | 727.8K |
| 16:25 | 5,671.60 | 5,677.60 | 5,668.90 | 5,677.00 | 724.5K |
| 16:30 | 5,679.50 | 5,684.90 | 5,679.50 | 5,682.60 | 660.9K |
| 16:35 | 5,683.50 | 5,683.50 | 5,675.40 | 5,676.60 | 629.9K |
| 16:40 | 5,677.30 | 5,679.70 | 5,677.20 | 5,679.70 | 580.3K |
| 16:45 | 5,682.40 | 5,687.60 | 5,680.90 | 5,686.90 | 602.8K |
| 16:50 | 5,688.20 | 5,691.00 | 5,686.00 | 5,690.40 | 528.9K |
| 16:55 | 5,688.80 | 5,690.90 | 5,687.80 | 5,688.40 | 820.1K |
| 17:00 | 5,691.00 | 5,694.00 | 5,691.00 | 5,691.90 | 1,033.3K |
| 17:05 | 5,691.40 | 5,695.00 | 5,691.40 | 5,694.70 | 819.8K |
| 17:10 | 5,695.40 | 5,699.00 | 5,694.80 | 5,697.30 | 806.9K |
| 17:15 | 5,696.00 | 5,697.60 | 5,690.00 | 5,690.00 | 1,143.3K |
| 17:20 | 5,691.40 | 5,698.40 | 5,691.40 | 5,698.40 | 1,445.6K |
| 17:25 | 5,699.30 | 5,699.30 | 5,694.10 | 5,694.10 | 1,869.6K |
| 17:35 | 5,684.80 | 5,684.80 | 5,684.80 | 5,684.80 | 0.0K |