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 | 5,197.00 | 5,242.57 | 5,195.06 | 5,242.57 | 250,033.2K |
| 09:35 | 5,240.99 | 5,260.72 | 5,199.69 | 5,199.69 | 178,726.2K |
| 09:40 | 5,198.30 | 5,222.04 | 5,187.11 | 5,208.00 | 130,203.7K |
| 09:45 | 5,209.04 | 5,232.61 | 5,204.84 | 5,209.11 | 135,396.8K |
| 09:50 | 5,208.49 | 5,214.29 | 5,197.13 | 5,213.70 | 86,138.2K |
| 09:55 | 5,212.57 | 5,255.56 | 5,212.57 | 5,254.17 | 117,780.5K |
| 10:00 | 5,254.07 | 5,260.14 | 5,239.63 | 5,253.50 | 53,310.3K |
| 10:05 | 5,253.29 | 5,265.87 | 5,249.47 | 5,249.47 | 86,911.3K |
| 10:10 | 5,250.36 | 5,258.65 | 5,240.85 | 5,245.12 | 66,722.7K |
| 10:15 | 5,244.77 | 5,246.28 | 5,221.40 | 5,226.64 | 67,080.1K |
| 10:20 | 5,226.44 | 5,264.70 | 5,224.84 | 5,264.70 | 69,624.3K |
| 10:25 | 5,264.28 | 5,273.31 | 5,245.87 | 5,253.08 | 45,045.3K |
| 10:30 | 5,251.65 | 5,252.07 | 5,212.66 | 5,212.66 | 61,937.3K |
| 10:35 | 5,213.65 | 5,232.08 | 5,213.65 | 5,230.23 | 40,670.6K |
| 10:40 | 5,231.17 | 5,236.73 | 5,220.99 | 5,234.38 | 26,386.4K |
| 10:45 | 5,235.24 | 5,249.13 | 5,232.68 | 5,245.75 | 38,262.0K |
| 10:50 | 5,245.46 | 5,257.18 | 5,243.93 | 5,251.15 | 38,264.4K |
| 10:55 | 5,250.40 | 5,257.31 | 5,244.60 | 5,248.71 | 29,099.3K |
| 11:00 | 5,249.80 | 5,249.80 | 5,223.97 | 5,234.52 | 48,092.7K |
| 11:05 | 5,235.80 | 5,251.45 | 5,235.80 | 5,249.57 | 127,146.5K |
| 11:10 | 5,249.05 | 5,254.78 | 5,229.55 | 5,229.56 | 99,665.2K |
| 11:15 | 5,230.11 | 5,239.62 | 5,225.54 | 5,238.06 | 26,426.2K |
| 11:20 | 5,237.74 | 5,240.70 | 5,229.68 | 5,236.89 | 19,838.5K |
| 11:25 | 5,236.68 | 5,243.90 | 5,231.44 | 5,239.77 | 17,321.2K |
| 11:30 | 5,238.31 | 5,250.42 | 5,233.78 | 5,249.74 | 29,710.5K |
| 11:35 | 5,249.16 | 5,250.01 | 5,241.37 | 5,243.30 | 15,834.1K |
| 11:40 | 5,243.88 | 5,244.15 | 5,238.00 | 5,240.70 | 11,570.4K |
| 11:45 | 5,240.17 | 5,243.03 | 5,237.15 | 5,239.96 | 10,115.7K |
| 11:50 | 5,239.84 | 5,243.93 | 5,238.74 | 5,239.31 | 14,700.3K |
| 11:55 | 5,239.10 | 5,244.11 | 5,239.10 | 5,244.11 | 9,128.7K |
| 12:00 | 5,243.84 | 5,243.84 | 5,243.84 | 5,243.84 | 1.3K |
| 12:05 | 5,243.84 | 5,243.84 | 5,243.84 | 5,243.84 | 0.0K |
| 13:00 | 5,241.83 | 5,251.15 | 5,222.82 | 5,250.58 | 42,596.6K |
| 13:05 | 5,249.88 | 5,264.98 | 5,248.06 | 5,264.98 | 26,962.8K |
| 13:10 | 5,264.98 | 5,265.36 | 5,258.50 | 5,258.50 | 17,647.2K |
| 13:15 | 5,258.63 | 5,261.85 | 5,249.13 | 5,261.85 | 29,069.2K |
| 13:20 | 5,261.25 | 5,268.92 | 5,261.25 | 5,266.40 | 24,539.3K |
| 13:25 | 5,267.83 | 5,275.26 | 5,265.13 | 5,275.26 | 23,463.5K |
| 13:30 | 5,275.65 | 5,280.54 | 5,273.74 | 5,279.01 | 30,839.2K |
| 13:35 | 5,278.64 | 5,280.49 | 5,263.49 | 5,263.89 | 34,640.2K |
| 13:40 | 5,263.66 | 5,277.58 | 5,263.29 | 5,276.32 | 17,714.5K |
| 13:45 | 5,277.15 | 5,284.16 | 5,262.32 | 5,262.32 | 29,849.7K |
| 13:50 | 5,260.95 | 5,269.98 | 5,255.92 | 5,264.32 | 20,728.5K |
| 13:55 | 5,265.18 | 5,274.09 | 5,264.01 | 5,264.91 | 17,023.9K |
| 14:00 | 5,265.04 | 5,276.17 | 5,265.04 | 5,276.17 | 29,467.7K |
| 14:05 | 5,275.43 | 5,278.90 | 5,272.04 | 5,272.57 | 15,192.6K |
| 14:10 | 5,272.73 | 5,278.50 | 5,268.19 | 5,277.58 | 15,898.9K |
| 14:15 | 5,277.06 | 5,285.63 | 5,276.57 | 5,283.59 | 20,722.3K |
| 14:20 | 5,284.61 | 5,288.49 | 5,277.34 | 5,278.94 | 20,977.0K |
| 14:25 | 5,279.43 | 5,290.75 | 5,278.05 | 5,288.40 | 15,676.4K |
| 14:30 | 5,288.25 | 5,288.25 | 5,263.43 | 5,263.43 | 37,177.6K |
| 14:35 | 5,262.78 | 5,279.61 | 5,260.23 | 5,268.18 | 45,051.7K |
| 14:40 | 5,266.22 | 5,274.86 | 5,266.22 | 5,274.14 | 20,216.2K |
| 14:45 | 5,274.66 | 5,278.87 | 5,274.12 | 5,274.52 | 15,669.4K |
| 14:50 | 5,274.80 | 5,276.73 | 5,266.95 | 5,268.26 | 37,935.5K |
| 14:55 | 5,268.00 | 5,276.48 | 5,264.88 | 5,275.82 | 28,282.5K |
| 15:00 | 5,276.06 | 5,285.24 | 5,276.05 | 5,279.81 | 17,860.7K |
| 15:05 | 5,278.18 | 5,285.20 | 5,278.08 | 5,284.02 | 13,008.0K |
| 15:10 | 5,284.36 | 5,291.88 | 5,283.79 | 5,290.19 | 16,794.6K |
| 15:15 | 5,290.26 | 5,292.70 | 5,286.10 | 5,288.57 | 24,482.4K |
| 15:20 | 5,289.46 | 5,292.69 | 5,286.11 | 5,291.69 | 22,526.4K |
| 15:25 | 5,291.59 | 5,292.59 | 5,283.40 | 5,284.55 | 22,223.2K |
| 15:30 | 5,284.83 | 5,295.52 | 5,282.55 | 5,286.41 | 42,855.9K |
| 15:35 | 5,285.08 | 5,296.15 | 5,281.83 | 5,288.14 | 31,757.5K |
| 15:40 | 5,288.99 | 5,289.89 | 5,284.18 | 5,286.45 | 30,739.6K |
| 15:45 | 5,286.07 | 5,289.55 | 5,280.54 | 5,285.07 | 41,340.6K |
| 15:50 | 5,283.16 | 5,283.16 | 5,277.30 | 5,283.15 | 36,418.2K |
| 15:55 | 5,283.07 | 5,287.01 | 5,280.21 | 5,286.66 | 89,798.0K |