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 | 5,590.70 | 5,621.06 | 5,575.52 | 5,584.97 | 540,102.2K |
| 09:35 | 5,590.37 | 5,631.31 | 5,574.45 | 5,619.90 | 286,070.7K |
| 09:40 | 5,621.57 | 5,636.07 | 5,577.76 | 5,578.94 | 241,501.6K |
| 09:45 | 5,584.26 | 5,645.54 | 5,571.42 | 5,644.05 | 184,230.4K |
| 09:50 | 5,642.99 | 5,656.44 | 5,618.99 | 5,633.45 | 144,940.4K |
| 09:55 | 5,631.20 | 5,631.20 | 5,557.92 | 5,574.38 | 152,299.1K |
| 10:00 | 5,573.69 | 5,591.70 | 5,550.02 | 5,550.32 | 119,408.5K |
| 10:05 | 5,548.25 | 5,549.76 | 5,510.71 | 5,510.71 | 146,547.4K |
| 10:10 | 5,509.31 | 5,533.94 | 5,485.75 | 5,533.94 | 170,549.0K |
| 10:15 | 5,535.87 | 5,535.87 | 5,509.04 | 5,519.68 | 85,937.7K |
| 10:20 | 5,517.58 | 5,554.02 | 5,511.75 | 5,546.75 | 85,239.1K |
| 10:25 | 5,546.16 | 5,553.58 | 5,523.26 | 5,543.27 | 67,992.1K |
| 10:30 | 5,543.67 | 5,573.16 | 5,543.38 | 5,562.70 | 87,032.9K |
| 10:35 | 5,562.01 | 5,572.01 | 5,547.59 | 5,549.47 | 52,201.9K |
| 10:40 | 5,547.78 | 5,565.81 | 5,547.78 | 5,557.73 | 46,416.2K |
| 10:45 | 5,555.32 | 5,558.15 | 5,525.54 | 5,527.97 | 46,948.5K |
| 10:50 | 5,529.20 | 5,559.75 | 5,529.20 | 5,556.60 | 38,139.6K |
| 10:55 | 5,557.42 | 5,559.78 | 5,541.71 | 5,552.93 | 45,230.9K |
| 11:00 | 5,552.45 | 5,570.16 | 5,531.68 | 5,570.16 | 33,669.7K |
| 11:05 | 5,569.87 | 5,569.87 | 5,549.48 | 5,552.61 | 23,329.8K |
| 11:10 | 5,553.75 | 5,554.15 | 5,525.57 | 5,526.24 | 37,446.5K |
| 11:15 | 5,524.75 | 5,528.94 | 5,503.38 | 5,504.44 | 45,815.0K |
| 11:20 | 5,503.00 | 5,504.01 | 5,481.62 | 5,488.83 | 57,508.1K |
| 11:25 | 5,487.53 | 5,505.34 | 5,487.53 | 5,494.64 | 46,606.6K |
| 11:30 | 5,496.91 | 5,499.95 | 5,463.96 | 5,465.29 | 76,996.1K |
| 11:35 | 5,463.34 | 5,495.49 | 5,460.34 | 5,495.49 | 46,824.0K |
| 11:40 | 5,494.43 | 5,510.11 | 5,492.53 | 5,508.86 | 42,146.1K |
| 11:45 | 5,508.08 | 5,524.14 | 5,507.52 | 5,515.81 | 29,307.8K |
| 11:50 | 5,515.91 | 5,516.29 | 5,508.99 | 5,511.79 | 12,695.5K |
| 11:55 | 5,508.58 | 5,520.54 | 5,505.94 | 5,519.84 | 15,225.6K |
| 12:00 | 5,519.95 | 5,519.95 | 5,519.95 | 5,519.95 | 96.4K |
| 12:05 | 5,519.95 | 5,519.95 | 5,519.95 | 5,519.95 | 0.0K |
| 13:00 | 5,524.76 | 5,530.75 | 5,477.54 | 5,478.75 | 76,543.0K |
| 13:05 | 5,479.08 | 5,479.69 | 5,446.31 | 5,460.37 | 54,711.4K |
| 13:10 | 5,459.25 | 5,482.12 | 5,459.25 | 5,482.12 | 36,289.2K |
| 13:15 | 5,484.63 | 5,491.61 | 5,474.19 | 5,482.26 | 67,562.8K |
| 13:20 | 5,481.72 | 5,487.26 | 5,478.16 | 5,483.43 | 76,993.1K |
| 13:25 | 5,482.45 | 5,483.39 | 5,451.01 | 5,456.63 | 75,026.6K |
| 13:30 | 5,458.16 | 5,458.39 | 5,419.42 | 5,419.69 | 70,997.6K |
| 13:35 | 5,419.00 | 5,428.71 | 5,410.33 | 5,419.54 | 65,653.6K |
| 13:40 | 5,419.40 | 5,421.43 | 5,394.26 | 5,419.53 | 81,065.1K |
| 13:45 | 5,419.78 | 5,423.40 | 5,413.38 | 5,417.65 | 44,001.0K |
| 13:50 | 5,417.52 | 5,443.30 | 5,417.16 | 5,438.55 | 46,477.6K |
| 13:55 | 5,438.71 | 5,450.43 | 5,436.71 | 5,440.05 | 26,115.9K |
| 14:00 | 5,437.18 | 5,450.43 | 5,433.89 | 5,449.37 | 27,576.0K |
| 14:05 | 5,449.18 | 5,469.60 | 5,449.18 | 5,455.08 | 50,374.7K |
| 14:10 | 5,454.22 | 5,486.89 | 5,454.09 | 5,486.89 | 26,580.2K |
| 14:15 | 5,486.46 | 5,491.68 | 5,467.68 | 5,468.88 | 25,546.8K |
| 14:20 | 5,468.45 | 5,478.91 | 5,465.34 | 5,473.09 | 18,604.8K |
| 14:25 | 5,471.70 | 5,486.08 | 5,464.93 | 5,484.59 | 18,178.3K |
| 14:30 | 5,484.29 | 5,490.22 | 5,483.08 | 5,483.61 | 24,584.5K |
| 14:35 | 5,482.56 | 5,499.55 | 5,473.44 | 5,499.31 | 42,329.0K |
| 14:40 | 5,499.83 | 5,509.49 | 5,491.17 | 5,505.12 | 36,245.8K |
| 14:45 | 5,507.73 | 5,532.19 | 5,507.73 | 5,526.25 | 60,106.8K |
| 14:50 | 5,527.57 | 5,527.57 | 5,506.74 | 5,512.97 | 46,929.9K |
| 14:55 | 5,513.91 | 5,518.68 | 5,509.32 | 5,516.98 | 20,824.8K |
| 15:00 | 5,516.82 | 5,526.52 | 5,507.46 | 5,507.46 | 25,476.1K |
| 15:05 | 5,506.44 | 5,529.70 | 5,500.17 | 5,529.70 | 46,543.8K |
| 15:10 | 5,532.37 | 5,544.13 | 5,516.65 | 5,518.59 | 34,015.0K |
| 15:15 | 5,518.91 | 5,530.14 | 5,517.48 | 5,528.12 | 27,348.3K |
| 15:20 | 5,527.36 | 5,527.80 | 5,497.87 | 5,505.94 | 42,339.2K |
| 15:25 | 5,506.42 | 5,509.56 | 5,499.45 | 5,509.51 | 51,711.3K |
| 15:30 | 5,509.41 | 5,514.45 | 5,487.03 | 5,501.64 | 55,835.6K |
| 15:35 | 5,503.18 | 5,506.70 | 5,493.40 | 5,502.90 | 23,599.3K |
| 15:40 | 5,503.07 | 5,503.07 | 5,490.52 | 5,493.21 | 27,139.0K |
| 15:45 | 5,494.29 | 5,495.54 | 5,484.25 | 5,484.62 | 36,098.1K |
| 15:50 | 5,486.12 | 5,492.01 | 5,475.42 | 5,491.45 | 44,292.3K |
| 15:55 | 5,491.06 | 5,499.26 | 5,490.60 | 5,499.26 | 93,895.9K |