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 | 5,319.72 | 5,374.95 | 5,319.72 | 5,353.06 | 242,375.9K |
| 09:35 | 5,354.98 | 5,357.81 | 5,315.78 | 5,350.96 | 120,106.7K |
| 09:40 | 5,351.88 | 5,351.88 | 5,319.28 | 5,339.37 | 138,172.1K |
| 09:45 | 5,341.80 | 5,363.49 | 5,328.35 | 5,336.16 | 92,977.8K |
| 09:50 | 5,337.90 | 5,340.79 | 5,300.14 | 5,310.68 | 72,165.8K |
| 09:55 | 5,311.69 | 5,331.41 | 5,301.33 | 5,330.12 | 71,130.5K |
| 10:00 | 5,332.98 | 5,343.29 | 5,316.58 | 5,317.53 | 94,555.1K |
| 10:05 | 5,319.62 | 5,346.13 | 5,319.62 | 5,344.61 | 78,306.0K |
| 10:10 | 5,345.19 | 5,345.19 | 5,325.66 | 5,332.48 | 78,686.8K |
| 10:15 | 5,334.77 | 5,355.51 | 5,331.17 | 5,355.51 | 35,697.6K |
| 10:20 | 5,358.82 | 5,361.67 | 5,346.12 | 5,350.18 | 53,174.5K |
| 10:25 | 5,351.77 | 5,351.77 | 5,331.61 | 5,331.61 | 31,713.3K |
| 10:30 | 5,332.49 | 5,338.67 | 5,320.46 | 5,336.93 | 59,643.0K |
| 10:35 | 5,338.33 | 5,354.45 | 5,337.32 | 5,354.45 | 66,997.9K |
| 10:40 | 5,356.62 | 5,362.22 | 5,353.79 | 5,360.19 | 48,300.5K |
| 10:45 | 5,361.75 | 5,383.45 | 5,360.90 | 5,381.17 | 74,672.9K |
| 10:50 | 5,383.44 | 5,399.92 | 5,382.12 | 5,399.26 | 50,752.0K |
| 10:55 | 5,400.64 | 5,400.64 | 5,373.81 | 5,380.40 | 57,435.9K |
| 11:00 | 5,382.26 | 5,391.26 | 5,379.09 | 5,386.74 | 42,251.4K |
| 11:05 | 5,388.06 | 5,399.27 | 5,387.87 | 5,392.68 | 38,066.2K |
| 11:10 | 5,394.00 | 5,418.73 | 5,392.34 | 5,415.07 | 80,523.8K |
| 11:15 | 5,417.03 | 5,426.49 | 5,394.83 | 5,403.18 | 74,508.9K |
| 11:20 | 5,404.14 | 5,406.70 | 5,386.71 | 5,389.44 | 40,829.3K |
| 11:25 | 5,391.17 | 5,409.50 | 5,390.08 | 5,402.03 | 32,207.8K |
| 11:30 | 5,403.43 | 5,413.22 | 5,399.94 | 5,413.22 | 21,767.2K |
| 11:35 | 5,414.18 | 5,414.18 | 5,403.76 | 5,409.63 | 64,307.6K |
| 11:40 | 5,411.73 | 5,415.47 | 5,406.22 | 5,407.62 | 30,058.6K |
| 11:45 | 5,408.66 | 5,412.96 | 5,403.65 | 5,410.58 | 63,253.0K |
| 11:50 | 5,412.25 | 5,412.25 | 5,395.16 | 5,397.11 | 36,532.2K |
| 11:55 | 5,398.84 | 5,398.84 | 5,389.06 | 5,393.80 | 24,930.5K |
| 12:00 | 5,395.82 | 5,395.82 | 5,395.82 | 5,395.82 | 582.4K |
| 12:05 | 5,395.82 | 5,395.82 | 5,395.82 | 5,395.82 | 0.0K |
| 13:00 | 5,394.40 | 5,418.08 | 5,390.90 | 5,417.96 | 70,658.1K |
| 13:05 | 5,419.31 | 5,419.31 | 5,405.08 | 5,405.47 | 38,395.5K |
| 13:10 | 5,406.63 | 5,426.70 | 5,405.11 | 5,421.89 | 98,357.6K |
| 13:15 | 5,422.74 | 5,422.74 | 5,395.71 | 5,399.27 | 53,550.9K |
| 13:20 | 5,402.61 | 5,416.22 | 5,399.19 | 5,416.22 | 42,399.7K |
| 13:25 | 5,418.38 | 5,425.26 | 5,417.66 | 5,418.65 | 69,283.1K |
| 13:30 | 5,421.23 | 5,437.01 | 5,421.17 | 5,427.88 | 49,278.9K |
| 13:35 | 5,429.53 | 5,429.88 | 5,339.25 | 5,339.25 | 111,619.4K |
| 13:40 | 5,338.78 | 5,371.44 | 5,338.22 | 5,366.84 | 99,786.6K |
| 13:45 | 5,367.13 | 5,370.96 | 5,324.30 | 5,334.05 | 78,230.3K |
| 13:50 | 5,336.22 | 5,364.45 | 5,333.95 | 5,356.13 | 62,427.7K |
| 13:55 | 5,357.13 | 5,371.06 | 5,352.91 | 5,362.86 | 34,868.8K |
| 14:00 | 5,364.25 | 5,382.45 | 5,363.94 | 5,375.68 | 51,781.6K |
| 14:05 | 5,377.81 | 5,383.12 | 5,369.26 | 5,380.18 | 186,109.4K |
| 14:10 | 5,382.87 | 5,427.59 | 5,378.72 | 5,427.07 | 162,350.2K |
| 14:15 | 5,426.10 | 5,426.10 | 5,400.22 | 5,412.46 | 70,001.0K |
| 14:20 | 5,411.39 | 5,424.89 | 5,409.32 | 5,424.89 | 51,810.0K |
| 14:25 | 5,427.39 | 5,434.18 | 5,398.46 | 5,398.46 | 50,707.0K |
| 14:30 | 5,399.26 | 5,425.33 | 5,389.93 | 5,421.44 | 85,104.1K |
| 14:35 | 5,422.56 | 5,437.27 | 5,415.08 | 5,437.27 | 51,500.0K |
| 14:40 | 5,437.70 | 5,446.20 | 5,434.27 | 5,443.50 | 56,669.6K |
| 14:45 | 5,446.21 | 5,450.73 | 5,426.37 | 5,426.70 | 60,655.4K |
| 14:50 | 5,430.04 | 5,438.10 | 5,427.01 | 5,434.46 | 51,661.4K |
| 14:55 | 5,435.73 | 5,453.50 | 5,433.29 | 5,453.50 | 55,315.6K |
| 15:00 | 5,454.40 | 5,466.57 | 5,448.78 | 5,466.57 | 45,254.8K |
| 15:05 | 5,467.73 | 5,484.69 | 5,467.06 | 5,478.60 | 61,291.8K |
| 15:10 | 5,480.07 | 5,492.21 | 5,475.12 | 5,489.87 | 58,982.0K |
| 15:15 | 5,492.01 | 5,510.93 | 5,487.33 | 5,492.77 | 89,830.9K |
| 15:20 | 5,494.83 | 5,500.96 | 5,465.42 | 5,465.42 | 82,270.4K |
| 15:25 | 5,471.17 | 5,478.29 | 5,450.04 | 5,477.32 | 124,922.4K |
| 15:30 | 5,480.48 | 5,491.24 | 5,470.40 | 5,488.80 | 66,090.3K |
| 15:35 | 5,490.63 | 5,503.56 | 5,489.14 | 5,502.23 | 58,112.7K |
| 15:40 | 5,503.80 | 5,503.80 | 5,495.28 | 5,498.83 | 61,860.6K |
| 15:45 | 5,499.55 | 5,507.35 | 5,497.33 | 5,502.25 | 64,277.4K |
| 15:50 | 5,504.92 | 5,515.63 | 5,497.95 | 5,513.70 | 75,855.0K |
| 15:55 | 5,514.96 | 5,526.22 | 5,507.27 | 5,526.22 | 231,121.0K |