6,622.85
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,052.36 | 5,068.20 | 5,038.31 | 5,041.30 | 143,634.5K |
| 09:35 | 5,040.68 | 5,065.15 | 5,040.68 | 5,064.54 | 80,741.5K |
| 09:40 | 5,067.23 | 5,086.56 | 5,061.89 | 5,086.42 | 61,858.7K |
| 09:45 | 5,085.56 | 5,105.42 | 5,085.37 | 5,102.10 | 67,003.9K |
| 09:50 | 5,103.05 | 5,114.06 | 5,094.00 | 5,094.68 | 80,989.3K |
| 09:55 | 5,095.95 | 5,106.04 | 5,087.21 | 5,106.04 | 52,036.9K |
| 10:00 | 5,106.88 | 5,135.32 | 5,106.88 | 5,133.70 | 71,040.6K |
| 10:05 | 5,134.63 | 5,140.05 | 5,128.20 | 5,129.24 | 57,455.3K |
| 10:10 | 5,128.96 | 5,128.96 | 5,110.27 | 5,127.89 | 97,096.8K |
| 10:15 | 5,130.06 | 5,152.88 | 5,128.62 | 5,151.57 | 184,011.2K |
| 10:20 | 5,153.07 | 5,155.61 | 5,138.10 | 5,141.35 | 108,668.5K |
| 10:25 | 5,141.87 | 5,150.32 | 5,135.87 | 5,140.89 | 120,843.5K |
| 10:30 | 5,144.31 | 5,144.31 | 5,116.89 | 5,118.33 | 62,608.3K |
| 10:35 | 5,120.15 | 5,135.03 | 5,116.05 | 5,135.03 | 81,652.3K |
| 10:40 | 5,136.31 | 5,147.41 | 5,133.44 | 5,146.37 | 43,554.4K |
| 10:45 | 5,148.30 | 5,160.26 | 5,146.55 | 5,159.92 | 53,854.8K |
| 10:50 | 5,161.52 | 5,169.46 | 5,151.79 | 5,156.10 | 41,507.4K |
| 10:55 | 5,156.99 | 5,166.12 | 5,148.76 | 5,164.64 | 40,995.8K |
| 11:00 | 5,165.89 | 5,186.77 | 5,164.89 | 5,178.18 | 33,074.1K |
| 11:05 | 5,180.54 | 5,189.97 | 5,171.20 | 5,188.32 | 29,812.4K |
| 11:10 | 5,189.30 | 5,196.79 | 5,180.56 | 5,193.36 | 32,305.3K |
| 11:15 | 5,193.09 | 5,193.53 | 5,176.56 | 5,178.20 | 33,373.4K |
| 11:20 | 5,179.01 | 5,192.70 | 5,173.37 | 5,190.85 | 34,093.5K |
| 11:25 | 5,194.62 | 5,194.62 | 5,185.31 | 5,191.91 | 23,147.5K |
| 11:30 | 5,193.60 | 5,193.91 | 5,181.85 | 5,182.43 | 15,376.4K |
| 11:35 | 5,183.26 | 5,183.26 | 5,169.29 | 5,179.62 | 62,173.2K |
| 11:40 | 5,181.01 | 5,196.51 | 5,180.89 | 5,196.51 | 17,711.0K |
| 11:45 | 5,198.75 | 5,203.34 | 5,196.79 | 5,199.73 | 16,951.3K |
| 11:50 | 5,201.26 | 5,201.76 | 5,197.10 | 5,199.61 | 10,314.8K |
| 11:55 | 5,201.87 | 5,203.32 | 5,198.52 | 5,198.88 | 12,189.4K |
| 12:00 | 5,200.57 | 5,200.57 | 5,200.57 | 5,200.57 | 56.6K |
| 12:05 | 5,200.57 | 5,200.57 | 5,200.57 | 5,200.57 | 0.0K |
| 13:00 | 5,198.55 | 5,200.74 | 5,171.31 | 5,194.20 | 70,202.5K |
| 13:05 | 5,194.14 | 5,194.40 | 5,184.35 | 5,186.12 | 23,516.4K |
| 13:10 | 5,188.43 | 5,202.01 | 5,185.13 | 5,202.01 | 24,249.5K |
| 13:15 | 5,202.46 | 5,202.63 | 5,186.26 | 5,186.63 | 22,232.1K |
| 13:20 | 5,187.27 | 5,188.28 | 5,178.94 | 5,188.00 | 22,265.6K |
| 13:25 | 5,190.83 | 5,196.59 | 5,172.61 | 5,172.83 | 28,625.1K |
| 13:30 | 5,170.89 | 5,179.29 | 5,147.12 | 5,162.50 | 56,828.5K |
| 13:35 | 5,166.02 | 5,171.39 | 5,162.97 | 5,166.11 | 22,821.5K |
| 13:40 | 5,168.26 | 5,168.26 | 5,144.12 | 5,144.19 | 46,728.8K |
| 13:45 | 5,144.08 | 5,144.08 | 5,109.98 | 5,109.98 | 75,184.1K |
| 13:50 | 5,112.14 | 5,120.51 | 5,100.66 | 5,118.49 | 53,597.3K |
| 13:55 | 5,119.92 | 5,127.12 | 5,115.39 | 5,119.80 | 58,296.0K |
| 14:00 | 5,123.09 | 5,127.82 | 5,108.81 | 5,110.32 | 41,444.8K |
| 14:05 | 5,111.82 | 5,120.68 | 5,105.39 | 5,119.71 | 34,957.6K |
| 14:10 | 5,122.87 | 5,122.87 | 5,105.96 | 5,112.25 | 46,143.7K |
| 14:15 | 5,114.63 | 5,114.63 | 5,076.53 | 5,076.53 | 75,986.3K |
| 14:20 | 5,076.40 | 5,090.18 | 5,070.58 | 5,090.18 | 68,399.0K |
| 14:25 | 5,093.53 | 5,104.65 | 5,089.81 | 5,104.65 | 24,288.2K |
| 14:30 | 5,106.56 | 5,126.31 | 5,102.17 | 5,126.31 | 44,622.4K |
| 14:35 | 5,126.91 | 5,128.91 | 5,114.97 | 5,126.93 | 28,556.7K |
| 14:40 | 5,127.55 | 5,135.14 | 5,126.71 | 5,134.27 | 20,647.9K |
| 14:45 | 5,134.86 | 5,138.16 | 5,131.51 | 5,138.16 | 17,199.5K |
| 14:50 | 5,139.56 | 5,149.41 | 5,135.13 | 5,148.70 | 37,420.6K |
| 14:55 | 5,150.12 | 5,157.72 | 5,148.64 | 5,153.56 | 17,983.9K |
| 15:00 | 5,154.89 | 5,155.12 | 5,148.10 | 5,149.86 | 16,060.4K |
| 15:05 | 5,152.03 | 5,152.27 | 5,146.52 | 5,149.60 | 14,729.5K |
| 15:10 | 5,151.57 | 5,163.11 | 5,148.66 | 5,148.66 | 55,269.3K |
| 15:15 | 5,149.53 | 5,151.30 | 5,139.09 | 5,143.44 | 22,890.8K |
| 15:20 | 5,144.28 | 5,144.28 | 5,130.23 | 5,139.44 | 23,602.5K |
| 15:25 | 5,141.16 | 5,141.16 | 5,132.51 | 5,132.51 | 24,975.5K |
| 15:30 | 5,135.20 | 5,141.61 | 5,133.32 | 5,135.79 | 23,859.3K |
| 15:35 | 5,138.71 | 5,143.67 | 5,134.16 | 5,140.39 | 28,332.7K |
| 15:40 | 5,141.59 | 5,144.36 | 5,139.08 | 5,142.23 | 33,348.6K |
| 15:45 | 5,144.84 | 5,144.84 | 5,135.59 | 5,135.84 | 36,846.4K |
| 15:50 | 5,138.37 | 5,142.30 | 5,134.34 | 5,139.83 | 42,928.6K |
| 15:55 | 5,142.90 | 5,150.35 | 5,140.05 | 5,150.35 | 95,410.6K |