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 | 5,298.66 | 5,304.43 | 5,254.26 | 5,272.23 | 192,823.1K |
| 09:35 | 5,271.94 | 5,274.84 | 5,249.02 | 5,273.33 | 113,919.6K |
| 09:40 | 5,273.10 | 5,281.68 | 5,255.62 | 5,269.66 | 61,962.7K |
| 09:45 | 5,271.55 | 5,271.55 | 5,240.30 | 5,240.30 | 53,756.6K |
| 09:50 | 5,238.91 | 5,238.99 | 5,222.87 | 5,225.90 | 67,946.4K |
| 09:55 | 5,225.67 | 5,253.28 | 5,225.16 | 5,253.23 | 59,811.4K |
| 10:00 | 5,251.95 | 5,265.31 | 5,244.82 | 5,259.31 | 39,929.0K |
| 10:05 | 5,257.55 | 5,272.41 | 5,245.59 | 5,252.97 | 48,341.2K |
| 10:10 | 5,253.04 | 5,259.83 | 5,228.39 | 5,230.39 | 34,867.5K |
| 10:15 | 5,229.92 | 5,235.84 | 5,217.60 | 5,218.54 | 34,704.3K |
| 10:20 | 5,217.99 | 5,218.71 | 5,203.64 | 5,205.82 | 42,990.1K |
| 10:25 | 5,205.09 | 5,215.23 | 5,202.47 | 5,203.91 | 38,534.5K |
| 10:30 | 5,204.63 | 5,209.23 | 5,179.93 | 5,188.74 | 74,915.4K |
| 10:35 | 5,189.41 | 5,201.89 | 5,183.65 | 5,185.71 | 86,243.4K |
| 10:40 | 5,185.78 | 5,190.64 | 5,179.43 | 5,188.63 | 51,134.8K |
| 10:45 | 5,189.41 | 5,205.44 | 5,189.41 | 5,204.82 | 33,582.4K |
| 10:50 | 5,204.99 | 5,206.42 | 5,188.06 | 5,194.79 | 39,806.4K |
| 10:55 | 5,195.28 | 5,196.99 | 5,169.47 | 5,173.21 | 29,378.3K |
| 11:00 | 5,174.14 | 5,180.96 | 5,167.79 | 5,167.89 | 31,309.1K |
| 11:05 | 5,167.41 | 5,170.54 | 5,162.35 | 5,169.59 | 25,132.7K |
| 11:10 | 5,170.83 | 5,172.85 | 5,161.09 | 5,165.01 | 30,639.8K |
| 11:15 | 5,165.02 | 5,182.87 | 5,164.88 | 5,182.37 | 15,778.9K |
| 11:20 | 5,181.51 | 5,193.81 | 5,180.14 | 5,190.90 | 27,589.2K |
| 11:25 | 5,189.23 | 5,202.87 | 5,186.75 | 5,202.87 | 16,339.1K |
| 11:30 | 5,203.37 | 5,218.71 | 5,203.37 | 5,207.93 | 32,386.3K |
| 11:35 | 5,207.61 | 5,207.92 | 5,204.40 | 5,205.73 | 8,589.9K |
| 11:40 | 5,205.18 | 5,205.18 | 5,195.15 | 5,202.28 | 16,205.6K |
| 11:45 | 5,202.41 | 5,205.55 | 5,191.98 | 5,194.68 | 13,739.8K |
| 11:50 | 5,195.46 | 5,197.82 | 5,190.48 | 5,194.79 | 5,672.9K |
| 11:55 | 5,193.51 | 5,205.06 | 5,193.00 | 5,203.21 | 8,516.6K |
| 12:00 | 5,204.57 | 5,204.57 | 5,204.57 | 5,204.57 | 5.6K |
| 12:05 | 5,204.57 | 5,204.57 | 5,204.57 | 5,204.57 | 0.0K |
| 13:00 | 5,202.27 | 5,206.01 | 5,197.86 | 5,205.23 | 30,317.2K |
| 13:05 | 5,206.76 | 5,226.66 | 5,206.58 | 5,226.42 | 19,697.9K |
| 13:10 | 5,225.51 | 5,234.55 | 5,217.85 | 5,221.08 | 40,159.3K |
| 13:15 | 5,221.64 | 5,230.64 | 5,220.95 | 5,230.64 | 24,430.2K |
| 13:20 | 5,228.97 | 5,231.18 | 5,213.99 | 5,214.27 | 21,830.2K |
| 13:25 | 5,214.86 | 5,223.17 | 5,207.72 | 5,210.09 | 30,728.3K |
| 13:30 | 5,211.10 | 5,233.11 | 5,210.75 | 5,229.74 | 15,704.8K |
| 13:35 | 5,227.60 | 5,229.68 | 5,217.40 | 5,224.41 | 11,700.2K |
| 13:40 | 5,223.21 | 5,225.11 | 5,207.93 | 5,208.64 | 20,912.8K |
| 13:45 | 5,208.43 | 5,218.66 | 5,205.34 | 5,217.31 | 15,516.7K |
| 13:50 | 5,215.82 | 5,221.26 | 5,214.84 | 5,215.67 | 12,552.5K |
| 13:55 | 5,215.31 | 5,220.43 | 5,212.95 | 5,218.96 | 10,818.7K |
| 14:00 | 5,217.56 | 5,220.94 | 5,210.77 | 5,215.24 | 17,748.4K |
| 14:05 | 5,215.24 | 5,226.72 | 5,210.20 | 5,210.63 | 22,130.7K |
| 14:10 | 5,210.57 | 5,222.10 | 5,209.56 | 5,219.89 | 16,435.2K |
| 14:15 | 5,220.79 | 5,221.35 | 5,204.34 | 5,205.16 | 14,740.8K |
| 14:20 | 5,205.99 | 5,205.99 | 5,200.24 | 5,205.09 | 19,339.7K |
| 14:25 | 5,205.14 | 5,212.47 | 5,203.50 | 5,212.47 | 10,640.4K |
| 14:30 | 5,211.34 | 5,212.75 | 5,193.50 | 5,194.51 | 20,314.9K |
| 14:35 | 5,193.04 | 5,193.58 | 5,179.11 | 5,180.60 | 34,604.3K |
| 14:40 | 5,182.18 | 5,186.15 | 5,178.60 | 5,182.26 | 19,866.8K |
| 14:45 | 5,180.55 | 5,182.59 | 5,173.84 | 5,179.26 | 24,877.6K |
| 14:50 | 5,178.45 | 5,183.31 | 5,178.15 | 5,182.19 | 14,272.6K |
| 14:55 | 5,181.08 | 5,182.53 | 5,177.77 | 5,179.96 | 26,021.3K |
| 15:00 | 5,180.30 | 5,181.24 | 5,170.25 | 5,174.17 | 22,640.8K |
| 15:05 | 5,175.20 | 5,187.39 | 5,175.20 | 5,186.31 | 9,273.7K |
| 15:10 | 5,186.94 | 5,186.94 | 5,170.64 | 5,170.64 | 14,665.3K |
| 15:15 | 5,171.89 | 5,174.09 | 5,166.28 | 5,168.15 | 27,517.2K |
| 15:20 | 5,168.83 | 5,170.33 | 5,164.88 | 5,167.23 | 18,571.3K |
| 15:25 | 5,167.31 | 5,167.33 | 5,162.73 | 5,164.15 | 18,168.8K |
| 15:30 | 5,164.14 | 5,169.02 | 5,146.48 | 5,146.48 | 40,108.6K |
| 15:35 | 5,146.46 | 5,149.69 | 5,138.10 | 5,143.44 | 34,210.3K |
| 15:40 | 5,146.05 | 5,153.54 | 5,145.02 | 5,145.84 | 43,530.0K |
| 15:45 | 5,144.84 | 5,148.12 | 5,137.67 | 5,137.67 | 40,130.8K |
| 15:50 | 5,137.65 | 5,138.85 | 5,134.23 | 5,135.67 | 46,935.5K |
| 15:55 | 5,133.62 | 5,146.07 | 5,133.62 | 5,142.31 | 98,785.0K |