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 | 5,598.58 | 5,634.01 | 5,589.15 | 5,631.46 | 195,119.5K |
| 09:35 | 5,635.11 | 5,652.08 | 5,622.09 | 5,628.32 | 127,228.7K |
| 09:40 | 5,629.72 | 5,631.29 | 5,589.60 | 5,590.85 | 127,513.2K |
| 09:45 | 5,591.51 | 5,603.54 | 5,570.74 | 5,582.83 | 108,547.3K |
| 09:50 | 5,584.03 | 5,602.45 | 5,577.74 | 5,595.72 | 47,206.8K |
| 09:55 | 5,596.46 | 5,596.46 | 5,556.37 | 5,557.68 | 65,427.1K |
| 10:00 | 5,556.42 | 5,561.86 | 5,520.83 | 5,529.14 | 103,799.4K |
| 10:05 | 5,528.40 | 5,537.77 | 5,517.20 | 5,524.49 | 69,193.1K |
| 10:10 | 5,525.08 | 5,542.24 | 5,520.06 | 5,531.50 | 47,936.0K |
| 10:15 | 5,531.39 | 5,531.39 | 5,499.44 | 5,504.90 | 89,069.3K |
| 10:20 | 5,504.53 | 5,511.41 | 5,483.93 | 5,495.86 | 80,614.4K |
| 10:25 | 5,495.76 | 5,496.41 | 5,468.38 | 5,470.56 | 86,912.8K |
| 10:30 | 5,470.88 | 5,488.35 | 5,467.19 | 5,467.19 | 49,531.0K |
| 10:35 | 5,467.50 | 5,518.57 | 5,466.73 | 5,516.32 | 62,127.3K |
| 10:40 | 5,515.90 | 5,518.31 | 5,504.62 | 5,506.92 | 36,422.9K |
| 10:45 | 5,507.43 | 5,510.55 | 5,500.53 | 5,510.55 | 24,490.2K |
| 10:50 | 5,510.91 | 5,532.80 | 5,510.39 | 5,532.80 | 42,066.4K |
| 10:55 | 5,533.74 | 5,545.33 | 5,532.36 | 5,540.54 | 34,615.7K |
| 11:00 | 5,541.65 | 5,541.65 | 5,521.39 | 5,521.39 | 33,728.0K |
| 11:05 | 5,521.29 | 5,528.86 | 5,509.56 | 5,527.52 | 28,512.7K |
| 11:10 | 5,528.42 | 5,531.59 | 5,519.60 | 5,521.92 | 28,865.9K |
| 11:15 | 5,520.80 | 5,520.80 | 5,502.32 | 5,511.73 | 41,594.7K |
| 11:20 | 5,511.55 | 5,516.19 | 5,506.59 | 5,512.76 | 18,453.0K |
| 11:25 | 5,512.44 | 5,522.00 | 5,507.69 | 5,521.11 | 17,221.6K |
| 11:30 | 5,522.35 | 5,533.20 | 5,517.49 | 5,531.93 | 22,872.1K |
| 11:35 | 5,532.23 | 5,540.83 | 5,532.17 | 5,534.03 | 16,490.2K |
| 11:40 | 5,533.74 | 5,537.45 | 5,529.94 | 5,530.11 | 10,667.5K |
| 11:45 | 5,530.73 | 5,541.07 | 5,529.45 | 5,539.37 | 8,029.7K |
| 11:50 | 5,539.20 | 5,551.56 | 5,537.87 | 5,548.53 | 15,042.7K |
| 11:55 | 5,548.28 | 5,549.86 | 5,544.97 | 5,546.05 | 16,904.3K |
| 12:00 | 5,545.35 | 5,545.35 | 5,545.35 | 5,545.35 | 15.2K |
| 12:05 | 5,545.35 | 5,545.35 | 5,545.35 | 5,545.35 | 0.0K |
| 13:00 | 5,549.75 | 5,553.17 | 5,538.95 | 5,547.60 | 38,252.6K |
| 13:05 | 5,547.44 | 5,567.79 | 5,546.54 | 5,562.85 | 29,259.7K |
| 13:10 | 5,561.07 | 5,567.37 | 5,558.50 | 5,561.41 | 17,961.2K |
| 13:15 | 5,560.71 | 5,563.75 | 5,551.45 | 5,563.75 | 30,057.9K |
| 13:20 | 5,563.17 | 5,567.44 | 5,561.00 | 5,567.21 | 29,490.4K |
| 13:25 | 5,567.60 | 5,584.74 | 5,567.60 | 5,580.94 | 36,897.9K |
| 13:30 | 5,581.55 | 5,592.83 | 5,575.50 | 5,583.98 | 44,218.4K |
| 13:35 | 5,583.65 | 5,586.18 | 5,578.95 | 5,584.70 | 28,296.9K |
| 13:40 | 5,584.60 | 5,584.62 | 5,562.36 | 5,572.24 | 29,773.6K |
| 13:45 | 5,571.84 | 5,572.29 | 5,549.80 | 5,551.19 | 32,229.0K |
| 13:50 | 5,552.67 | 5,572.82 | 5,551.21 | 5,572.82 | 22,986.0K |
| 13:55 | 5,571.80 | 5,574.10 | 5,562.75 | 5,565.56 | 33,478.3K |
| 14:00 | 5,565.01 | 5,565.07 | 5,551.48 | 5,560.88 | 39,814.1K |
| 14:05 | 5,559.99 | 5,559.99 | 5,537.91 | 5,547.30 | 21,289.2K |
| 14:10 | 5,547.64 | 5,561.21 | 5,545.80 | 5,559.08 | 17,993.9K |
| 14:15 | 5,559.32 | 5,568.52 | 5,557.40 | 5,567.55 | 21,301.2K |
| 14:20 | 5,567.42 | 5,568.40 | 5,552.56 | 5,552.56 | 18,295.7K |
| 14:25 | 5,552.63 | 5,552.63 | 5,545.37 | 5,547.05 | 15,437.9K |
| 14:30 | 5,546.34 | 5,556.95 | 5,546.34 | 5,553.56 | 15,391.2K |
| 14:35 | 5,553.61 | 5,553.98 | 5,540.96 | 5,547.13 | 19,247.6K |
| 14:40 | 5,546.17 | 5,546.17 | 5,537.31 | 5,545.21 | 18,795.9K |
| 14:45 | 5,545.00 | 5,545.43 | 5,527.73 | 5,537.81 | 37,005.1K |
| 14:50 | 5,537.42 | 5,538.74 | 5,530.99 | 5,533.77 | 18,613.4K |
| 14:55 | 5,532.53 | 5,535.91 | 5,527.28 | 5,534.92 | 19,461.3K |
| 15:00 | 5,534.65 | 5,534.65 | 5,517.74 | 5,523.76 | 29,669.0K |
| 15:05 | 5,523.16 | 5,526.59 | 5,513.00 | 5,517.16 | 21,191.8K |
| 15:10 | 5,518.64 | 5,527.60 | 5,517.51 | 5,525.25 | 22,476.8K |
| 15:15 | 5,524.46 | 5,530.31 | 5,521.99 | 5,528.13 | 16,801.5K |
| 15:20 | 5,528.71 | 5,529.66 | 5,523.23 | 5,523.42 | 18,764.8K |
| 15:25 | 5,522.81 | 5,523.64 | 5,517.28 | 5,519.89 | 39,870.9K |
| 15:30 | 5,518.45 | 5,524.27 | 5,516.84 | 5,517.69 | 25,413.4K |
| 15:35 | 5,516.18 | 5,516.18 | 5,510.05 | 5,514.35 | 39,658.1K |
| 15:40 | 5,512.85 | 5,516.21 | 5,507.57 | 5,515.67 | 39,911.0K |
| 15:45 | 5,516.97 | 5,516.97 | 5,502.38 | 5,503.11 | 40,510.9K |
| 15:50 | 5,503.61 | 5,507.26 | 5,495.16 | 5,496.91 | 40,783.9K |
| 15:55 | 5,496.69 | 5,500.62 | 5,492.68 | 5,500.02 | 122,597.5K |