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 | 5,509.93 | 5,551.29 | 5,495.88 | 5,551.29 | 187,518.8K |
| 09:35 | 5,552.91 | 5,587.71 | 5,552.91 | 5,572.49 | 223,740.6K |
| 09:40 | 5,573.29 | 5,573.29 | 5,546.48 | 5,547.51 | 138,384.0K |
| 09:45 | 5,545.77 | 5,550.36 | 5,519.20 | 5,550.36 | 103,932.9K |
| 09:50 | 5,549.56 | 5,554.86 | 5,530.29 | 5,548.89 | 109,151.3K |
| 09:55 | 5,548.81 | 5,582.31 | 5,548.81 | 5,567.22 | 130,820.3K |
| 10:00 | 5,567.24 | 5,588.30 | 5,567.15 | 5,567.15 | 92,882.8K |
| 10:05 | 5,565.59 | 5,565.59 | 5,538.51 | 5,560.35 | 65,696.3K |
| 10:10 | 5,559.63 | 5,560.47 | 5,537.80 | 5,538.58 | 135,509.7K |
| 10:15 | 5,538.50 | 5,577.41 | 5,538.50 | 5,564.10 | 171,968.5K |
| 10:20 | 5,564.01 | 5,593.05 | 5,562.06 | 5,589.98 | 57,106.7K |
| 10:25 | 5,590.44 | 5,606.10 | 5,583.97 | 5,599.48 | 96,718.7K |
| 10:30 | 5,600.02 | 5,606.97 | 5,588.43 | 5,605.21 | 37,828.7K |
| 10:35 | 5,605.19 | 5,641.30 | 5,605.19 | 5,639.57 | 78,448.0K |
| 10:40 | 5,638.26 | 5,639.65 | 5,622.35 | 5,628.74 | 66,314.8K |
| 10:45 | 5,629.29 | 5,629.38 | 5,597.02 | 5,609.78 | 69,312.7K |
| 10:50 | 5,609.51 | 5,609.51 | 5,581.30 | 5,597.17 | 46,039.3K |
| 10:55 | 5,597.21 | 5,614.15 | 5,585.08 | 5,604.68 | 42,112.3K |
| 11:00 | 5,606.34 | 5,618.81 | 5,604.21 | 5,607.75 | 26,130.6K |
| 11:05 | 5,608.27 | 5,608.27 | 5,591.58 | 5,593.37 | 32,263.9K |
| 11:10 | 5,593.29 | 5,606.69 | 5,582.63 | 5,599.71 | 90,864.6K |
| 11:15 | 5,599.91 | 5,617.39 | 5,598.83 | 5,617.39 | 19,800.9K |
| 11:20 | 5,616.78 | 5,636.09 | 5,616.78 | 5,636.09 | 40,039.6K |
| 11:25 | 5,634.42 | 5,653.08 | 5,634.42 | 5,650.19 | 32,327.7K |
| 11:30 | 5,649.50 | 5,652.36 | 5,639.48 | 5,644.95 | 23,153.4K |
| 11:35 | 5,645.83 | 5,665.33 | 5,645.83 | 5,653.22 | 25,832.3K |
| 11:40 | 5,651.64 | 5,660.04 | 5,644.09 | 5,658.29 | 15,691.1K |
| 11:45 | 5,657.35 | 5,658.04 | 5,641.57 | 5,655.30 | 19,153.5K |
| 11:50 | 5,654.85 | 5,660.57 | 5,648.69 | 5,656.28 | 33,003.2K |
| 11:55 | 5,657.06 | 5,670.01 | 5,655.23 | 5,666.85 | 16,568.6K |
| 12:00 | 5,666.35 | 5,666.35 | 5,666.35 | 5,666.35 | 8.1K |
| 12:05 | 5,666.35 | 5,666.35 | 5,666.35 | 5,666.35 | 0.0K |
| 13:00 | 5,668.37 | 5,696.46 | 5,668.37 | 5,683.89 | 70,293.9K |
| 13:05 | 5,683.44 | 5,684.15 | 5,637.47 | 5,660.26 | 88,987.8K |
| 13:10 | 5,661.42 | 5,670.06 | 5,638.42 | 5,651.86 | 33,148.0K |
| 13:15 | 5,653.06 | 5,665.62 | 5,648.48 | 5,665.36 | 29,607.0K |
| 13:20 | 5,666.25 | 5,677.39 | 5,655.98 | 5,660.22 | 34,093.6K |
| 13:25 | 5,660.30 | 5,674.75 | 5,660.30 | 5,660.86 | 25,252.5K |
| 13:30 | 5,659.09 | 5,659.84 | 5,626.98 | 5,626.98 | 103,580.7K |
| 13:35 | 5,626.17 | 5,626.17 | 5,595.15 | 5,600.24 | 111,606.0K |
| 13:40 | 5,600.33 | 5,619.21 | 5,599.19 | 5,601.13 | 39,211.3K |
| 13:45 | 5,598.81 | 5,598.81 | 5,574.43 | 5,589.31 | 71,308.3K |
| 13:50 | 5,590.96 | 5,590.96 | 5,572.81 | 5,576.66 | 52,562.7K |
| 13:55 | 5,575.96 | 5,576.79 | 5,555.09 | 5,566.64 | 77,595.5K |
| 14:00 | 5,567.23 | 5,599.15 | 5,567.12 | 5,599.15 | 68,129.8K |
| 14:05 | 5,600.66 | 5,609.90 | 5,593.07 | 5,595.47 | 34,866.7K |
| 14:10 | 5,595.02 | 5,595.46 | 5,578.57 | 5,587.21 | 42,823.0K |
| 14:15 | 5,587.24 | 5,600.13 | 5,579.73 | 5,583.30 | 23,912.4K |
| 14:20 | 5,584.00 | 5,592.72 | 5,579.15 | 5,580.25 | 35,689.3K |
| 14:25 | 5,579.55 | 5,579.55 | 5,559.58 | 5,572.54 | 69,989.7K |
| 14:30 | 5,572.44 | 5,581.28 | 5,553.52 | 5,554.80 | 50,346.5K |
| 14:35 | 5,553.26 | 5,555.14 | 5,536.79 | 5,549.72 | 69,588.7K |
| 14:40 | 5,549.46 | 5,577.09 | 5,549.46 | 5,573.45 | 35,847.9K |
| 14:45 | 5,572.93 | 5,573.68 | 5,560.86 | 5,563.91 | 17,282.2K |
| 14:50 | 5,563.50 | 5,565.46 | 5,558.10 | 5,560.17 | 17,686.6K |
| 14:55 | 5,560.65 | 5,583.50 | 5,560.65 | 5,583.19 | 34,320.4K |
| 15:00 | 5,582.94 | 5,593.27 | 5,579.57 | 5,593.27 | 21,179.7K |
| 15:05 | 5,592.03 | 5,592.31 | 5,578.48 | 5,579.04 | 19,659.9K |
| 15:10 | 5,580.14 | 5,592.74 | 5,580.14 | 5,591.18 | 21,552.9K |
| 15:15 | 5,591.20 | 5,608.26 | 5,590.68 | 5,608.26 | 28,611.5K |
| 15:20 | 5,607.24 | 5,607.76 | 5,597.30 | 5,601.26 | 28,064.9K |
| 15:25 | 5,601.11 | 5,603.79 | 5,594.95 | 5,602.17 | 33,810.2K |
| 15:30 | 5,601.24 | 5,613.18 | 5,599.52 | 5,610.65 | 33,331.5K |
| 15:35 | 5,610.31 | 5,612.66 | 5,603.88 | 5,603.88 | 30,522.7K |
| 15:40 | 5,604.56 | 5,608.80 | 5,604.22 | 5,607.32 | 23,370.2K |
| 15:45 | 5,607.95 | 5,613.16 | 5,605.97 | 5,608.26 | 48,803.6K |
| 15:50 | 5,609.64 | 5,619.02 | 5,609.64 | 5,619.02 | 49,280.6K |
| 15:55 | 5,619.79 | 5,639.05 | 5,616.02 | 5,639.05 | 132,940.1K |