7,348.20
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 6,096.20 | 6,154.70 | 6,096.20 | 6,107.00 | 4,868.0K |
| 09:05 | 6,113.90 | 6,113.90 | 6,011.10 | 6,024.60 | 1,395.0K |
| 09:10 | 6,018.50 | 6,063.10 | 6,008.50 | 6,063.10 | 1,276.6K |
| 09:15 | 6,076.00 | 6,088.80 | 6,037.90 | 6,037.90 | 1,017.5K |
| 09:20 | 6,033.70 | 6,057.10 | 6,022.60 | 6,052.70 | 960.7K |
| 09:25 | 6,040.20 | 6,042.80 | 5,995.70 | 5,998.30 | 1,071.2K |
| 09:30 | 5,987.40 | 5,987.40 | 5,898.00 | 5,898.00 | 1,040.1K |
| 09:35 | 5,914.50 | 5,919.40 | 5,904.90 | 5,917.10 | 692.4K |
| 09:40 | 5,920.00 | 5,920.00 | 5,836.90 | 5,836.90 | 863.5K |
| 09:45 | 5,840.80 | 5,840.80 | 5,762.90 | 5,774.30 | 579.7K |
| 09:50 | 5,769.40 | 5,769.40 | 5,717.40 | 5,717.40 | 601.6K |
| 09:55 | 5,714.60 | 5,716.00 | 5,638.30 | 5,640.50 | 935.2K |
| 10:00 | 5,637.90 | 5,649.30 | 5,611.80 | 5,617.00 | 792.4K |
| 10:05 | 5,594.40 | 5,658.20 | 5,591.00 | 5,646.00 | 762.9K |
| 10:10 | 5,661.40 | 5,661.40 | 5,609.10 | 5,621.20 | 906.9K |
| 10:15 | 5,635.00 | 5,670.40 | 5,625.30 | 5,665.90 | 451.4K |
| 10:20 | 5,636.70 | 5,636.70 | 5,595.80 | 5,605.10 | 470.8K |
| 10:25 | 5,607.70 | 5,633.10 | 5,607.70 | 5,615.40 | 1,008.6K |
| 10:30 | 5,617.20 | 5,661.50 | 5,608.70 | 5,661.50 | 546.1K |
| 10:35 | 5,654.00 | 5,668.90 | 5,648.20 | 5,657.10 | 486.7K |
| 10:40 | 5,668.20 | 5,690.30 | 5,668.00 | 5,687.60 | 296.2K |
| 10:45 | 5,696.50 | 5,699.70 | 5,637.80 | 5,637.80 | 463.3K |
| 10:50 | 5,628.60 | 5,628.60 | 5,576.50 | 5,592.10 | 722.4K |
| 10:55 | 5,590.40 | 5,591.90 | 5,560.50 | 5,566.40 | 669.6K |
| 11:00 | 5,572.60 | 5,598.10 | 5,572.60 | 5,592.30 | 330.1K |
| 11:05 | 5,599.20 | 5,599.20 | 5,567.40 | 5,567.40 | 538.0K |
| 11:10 | 5,587.10 | 5,587.40 | 5,561.90 | 5,580.00 | 394.1K |
| 11:15 | 5,598.90 | 5,658.40 | 5,598.90 | 5,658.40 | 328.4K |
| 11:20 | 5,664.40 | 5,664.40 | 5,656.20 | 5,656.70 | 342.4K |
| 11:25 | 5,660.10 | 5,672.90 | 5,652.20 | 5,672.90 | 416.6K |
| 11:30 | 5,670.40 | 5,695.60 | 5,663.70 | 5,695.60 | 262.0K |
| 11:35 | 5,684.20 | 5,704.50 | 5,681.80 | 5,683.30 | 379.2K |
| 11:40 | 5,685.50 | 5,713.40 | 5,685.50 | 5,704.50 | 209.6K |
| 11:45 | 5,707.80 | 5,733.80 | 5,707.80 | 5,724.50 | 240.6K |
| 11:50 | 5,718.60 | 5,738.60 | 5,717.20 | 5,734.70 | 280.8K |
| 11:55 | 5,743.00 | 5,755.80 | 5,736.00 | 5,748.50 | 359.2K |
| 12:00 | 5,754.40 | 5,787.60 | 5,754.40 | 5,787.60 | 289.1K |
| 12:05 | 5,790.40 | 5,790.40 | 5,766.60 | 5,789.40 | 291.1K |
| 12:10 | 5,772.00 | 5,772.00 | 5,714.10 | 5,726.60 | 344.0K |
| 12:15 | 5,731.40 | 5,749.50 | 5,731.40 | 5,749.50 | 187.1K |
| 12:20 | 5,751.00 | 5,775.70 | 5,751.00 | 5,770.60 | 252.9K |
| 12:25 | 5,760.70 | 5,769.90 | 5,750.00 | 5,762.30 | 206.1K |
| 12:30 | 5,758.30 | 5,758.30 | 5,724.80 | 5,728.80 | 337.1K |
| 12:35 | 5,730.10 | 5,730.10 | 5,713.00 | 5,715.20 | 217.0K |
| 12:40 | 5,718.90 | 5,718.90 | 5,696.20 | 5,696.20 | 210.6K |
| 12:45 | 5,694.90 | 5,703.40 | 5,686.20 | 5,689.20 | 169.2K |
| 12:50 | 5,676.70 | 5,713.50 | 5,676.70 | 5,713.50 | 129.6K |
| 12:55 | 5,720.80 | 5,760.50 | 5,720.80 | 5,760.50 | 308.4K |
| 13:00 | 5,766.90 | 5,796.80 | 5,759.00 | 5,796.80 | 263.5K |
| 13:05 | 5,792.20 | 5,811.70 | 5,790.90 | 5,805.60 | 158.6K |
| 13:10 | 5,801.20 | 5,805.60 | 5,786.60 | 5,804.10 | 269.6K |
| 13:15 | 5,812.60 | 5,818.80 | 5,803.20 | 5,803.20 | 232.7K |
| 13:20 | 5,810.60 | 5,823.70 | 5,808.80 | 5,823.70 | 138.9K |
| 13:25 | 5,823.60 | 5,853.70 | 5,823.60 | 5,852.30 | 343.9K |
| 13:30 | 5,849.80 | 5,858.20 | 5,845.80 | 5,849.30 | 235.7K |
| 13:35 | 5,845.70 | 5,854.50 | 5,843.60 | 5,854.40 | 217.7K |
| 13:40 | 5,849.00 | 5,850.00 | 5,841.70 | 5,850.00 | 153.5K |
| 13:45 | 5,857.00 | 5,857.00 | 5,838.20 | 5,838.20 | 187.6K |
| 13:50 | 5,850.20 | 5,850.80 | 5,832.70 | 5,832.70 | 279.4K |
| 13:55 | 5,838.20 | 5,851.20 | 5,838.20 | 5,850.10 | 194.1K |
| 14:00 | 5,847.10 | 5,847.10 | 5,824.20 | 5,837.90 | 361.9K |
| 14:05 | 5,835.80 | 5,837.10 | 5,828.70 | 5,835.00 | 145.3K |
| 14:10 | 5,846.50 | 5,867.00 | 5,846.50 | 5,865.50 | 410.2K |
| 14:15 | 5,860.90 | 5,865.70 | 5,850.40 | 5,854.40 | 224.7K |
| 14:20 | 5,855.00 | 5,855.00 | 5,810.20 | 5,813.60 | 665.3K |
| 14:25 | 5,814.80 | 5,814.80 | 5,791.20 | 5,792.30 | 233.8K |
| 14:30 | 5,794.50 | 5,794.50 | 5,765.00 | 5,771.70 | 215.7K |
| 14:35 | 5,767.70 | 5,797.30 | 5,752.60 | 5,794.40 | 224.7K |
| 14:40 | 5,793.10 | 5,805.80 | 5,787.90 | 5,787.90 | 298.9K |
| 14:45 | 5,792.20 | 5,810.20 | 5,789.70 | 5,808.60 | 258.9K |
| 14:50 | 5,803.40 | 5,830.50 | 5,803.40 | 5,820.90 | 208.2K |
| 14:55 | 5,826.50 | 5,839.70 | 5,811.50 | 5,814.80 | 257.9K |
| 15:00 | 5,821.70 | 5,825.70 | 5,790.00 | 5,790.00 | 463.0K |
| 15:05 | 5,795.10 | 5,827.90 | 5,795.10 | 5,825.80 | 491.9K |
| 15:10 | 5,828.10 | 5,865.60 | 5,828.10 | 5,863.80 | 334.8K |
| 15:15 | 5,869.20 | 5,869.20 | 5,837.70 | 5,837.70 | 193.5K |
| 15:20 | 5,844.70 | 5,844.70 | 5,814.80 | 5,814.80 | 165.8K |
| 15:25 | 5,822.60 | 5,851.60 | 5,822.60 | 5,851.60 | 318.1K |
| 15:30 | 5,848.50 | 5,861.50 | 5,832.90 | 5,840.50 | 692.1K |
| 15:35 | 5,839.10 | 5,871.00 | 5,839.10 | 5,871.00 | 266.8K |
| 15:40 | 5,857.80 | 5,877.00 | 5,848.90 | 5,864.20 | 462.6K |
| 15:45 | 5,860.50 | 5,865.30 | 5,836.50 | 5,836.50 | 261.2K |
| 15:50 | 5,823.50 | 5,823.50 | 5,800.80 | 5,804.00 | 287.9K |
| 15:55 | 5,804.90 | 5,827.90 | 5,804.70 | 5,820.90 | 302.9K |
| 16:00 | 5,829.40 | 5,857.00 | 5,829.40 | 5,857.00 | 277.4K |
| 16:05 | 5,855.90 | 5,868.90 | 5,845.30 | 5,868.90 | 378.2K |
| 16:10 | 5,889.20 | 5,904.90 | 5,889.20 | 5,901.00 | 298.1K |
| 16:15 | 5,892.10 | 5,920.10 | 5,892.10 | 5,917.60 | 350.3K |
| 16:20 | 5,919.30 | 5,919.30 | 5,896.60 | 5,896.60 | 309.7K |
| 16:25 | 5,898.80 | 5,910.60 | 5,898.80 | 5,910.60 | 379.2K |
| 16:30 | 5,924.90 | 5,929.80 | 5,914.20 | 5,929.80 | 571.1K |
| 16:35 | 5,929.20 | 5,929.20 | 5,920.20 | 5,923.50 | 379.4K |
| 16:40 | 5,923.50 | 5,923.50 | 5,885.00 | 5,893.60 | 288.3K |
| 16:45 | 5,895.00 | 5,900.10 | 5,871.20 | 5,889.90 | 418.4K |
| 16:50 | 5,888.70 | 5,912.30 | 5,888.70 | 5,905.40 | 369.0K |
| 16:55 | 5,914.70 | 5,942.50 | 5,914.70 | 5,941.10 | 798.1K |
| 17:00 | 5,929.70 | 5,948.80 | 5,929.70 | 5,945.80 | 568.1K |
| 17:05 | 5,943.20 | 5,972.80 | 5,941.40 | 5,972.30 | 538.4K |
| 17:10 | 5,978.60 | 6,014.90 | 5,978.60 | 6,014.90 | 1,119.5K |
| 17:15 | 6,017.40 | 6,047.50 | 6,017.40 | 6,030.20 | 773.1K |
| 17:20 | 6,024.70 | 6,026.60 | 5,994.60 | 5,995.00 | 797.5K |
| 17:25 | 6,011.60 | 6,021.50 | 6,006.00 | 6,014.00 | 1,169.0K |
| 17:35 | 6,057.80 | 6,057.80 | 6,057.80 | 6,057.80 | 0.0K |