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 | 5,680.69 | 5,686.66 | 5,620.51 | 5,639.86 | 294,979.2K |
| 09:35 | 5,640.39 | 5,656.87 | 5,634.91 | 5,645.60 | 174,224.1K |
| 09:40 | 5,647.82 | 5,647.82 | 5,615.52 | 5,633.11 | 79,733.4K |
| 09:45 | 5,636.57 | 5,649.75 | 5,617.67 | 5,617.67 | 99,906.3K |
| 09:50 | 5,620.05 | 5,637.60 | 5,617.20 | 5,633.57 | 65,225.9K |
| 09:55 | 5,636.09 | 5,650.17 | 5,618.62 | 5,625.89 | 81,014.6K |
| 10:00 | 5,627.45 | 5,631.05 | 5,605.33 | 5,612.02 | 54,808.2K |
| 10:05 | 5,613.51 | 5,658.50 | 5,612.19 | 5,658.50 | 61,699.1K |
| 10:10 | 5,662.20 | 5,685.34 | 5,661.80 | 5,685.34 | 72,272.6K |
| 10:15 | 5,686.54 | 5,705.69 | 5,678.07 | 5,691.79 | 154,965.8K |
| 10:20 | 5,693.20 | 5,693.20 | 5,678.87 | 5,683.60 | 74,159.5K |
| 10:25 | 5,684.59 | 5,692.84 | 5,671.83 | 5,692.49 | 52,800.0K |
| 10:30 | 5,692.62 | 5,692.85 | 5,674.29 | 5,689.09 | 52,317.1K |
| 10:35 | 5,692.66 | 5,702.84 | 5,691.72 | 5,702.84 | 41,572.6K |
| 10:40 | 5,705.38 | 5,707.33 | 5,692.84 | 5,693.16 | 42,129.8K |
| 10:45 | 5,693.75 | 5,717.67 | 5,691.69 | 5,714.18 | 43,992.3K |
| 10:50 | 5,716.04 | 5,716.63 | 5,700.12 | 5,705.68 | 44,177.2K |
| 10:55 | 5,709.03 | 5,732.75 | 5,708.01 | 5,732.75 | 40,643.9K |
| 11:00 | 5,733.52 | 5,734.10 | 5,709.93 | 5,715.89 | 42,894.7K |
| 11:05 | 5,718.75 | 5,729.21 | 5,713.72 | 5,724.24 | 63,427.1K |
| 11:10 | 5,726.11 | 5,732.16 | 5,722.64 | 5,723.90 | 43,116.0K |
| 11:15 | 5,725.81 | 5,735.38 | 5,717.76 | 5,733.19 | 86,070.8K |
| 11:20 | 5,733.83 | 5,744.36 | 5,729.06 | 5,743.35 | 104,066.1K |
| 11:25 | 5,744.49 | 5,757.29 | 5,736.82 | 5,747.70 | 61,031.1K |
| 11:30 | 5,750.20 | 5,750.20 | 5,735.88 | 5,749.57 | 40,081.1K |
| 11:35 | 5,751.99 | 5,755.70 | 5,745.31 | 5,746.15 | 38,027.4K |
| 11:40 | 5,748.78 | 5,758.16 | 5,745.44 | 5,754.91 | 29,951.5K |
| 11:45 | 5,756.32 | 5,761.09 | 5,754.85 | 5,756.87 | 26,837.1K |
| 11:50 | 5,759.21 | 5,760.90 | 5,753.52 | 5,757.82 | 52,789.7K |
| 11:55 | 5,759.92 | 5,760.48 | 5,752.75 | 5,756.20 | 30,256.5K |
| 12:00 | 5,757.71 | 5,757.71 | 5,757.71 | 5,757.71 | 36.9K |
| 12:05 | 5,757.71 | 5,757.71 | 5,757.71 | 5,757.71 | 0.0K |
| 13:00 | 5,766.28 | 5,781.13 | 5,764.85 | 5,781.13 | 110,941.6K |
| 13:05 | 5,784.33 | 5,788.50 | 5,749.31 | 5,754.95 | 72,169.0K |
| 13:10 | 5,754.58 | 5,775.57 | 5,749.07 | 5,772.64 | 47,532.2K |
| 13:15 | 5,773.23 | 5,788.83 | 5,769.54 | 5,780.94 | 45,637.4K |
| 13:20 | 5,781.75 | 5,785.46 | 5,770.40 | 5,782.14 | 37,607.9K |
| 13:25 | 5,782.62 | 5,794.33 | 5,775.55 | 5,787.87 | 32,721.0K |
| 13:30 | 5,789.68 | 5,797.39 | 5,787.97 | 5,797.39 | 72,711.1K |
| 13:35 | 5,798.13 | 5,800.69 | 5,785.15 | 5,786.49 | 46,438.5K |
| 13:40 | 5,786.08 | 5,787.05 | 5,741.18 | 5,751.64 | 68,902.4K |
| 13:45 | 5,752.77 | 5,762.45 | 5,727.93 | 5,728.87 | 38,494.1K |
| 13:50 | 5,731.12 | 5,751.60 | 5,724.78 | 5,750.91 | 33,954.8K |
| 13:55 | 5,753.31 | 5,758.57 | 5,746.09 | 5,757.18 | 50,695.5K |
| 14:00 | 5,759.49 | 5,778.14 | 5,759.49 | 5,778.14 | 29,147.6K |
| 14:05 | 5,779.68 | 5,788.38 | 5,778.62 | 5,779.84 | 49,650.8K |
| 14:10 | 5,782.24 | 5,782.24 | 5,768.36 | 5,778.13 | 37,242.6K |
| 14:15 | 5,779.47 | 5,792.32 | 5,776.95 | 5,791.54 | 30,570.8K |
| 14:20 | 5,793.51 | 5,797.11 | 5,790.26 | 5,791.65 | 27,286.6K |
| 14:25 | 5,793.85 | 5,802.44 | 5,790.80 | 5,800.32 | 33,336.1K |
| 14:30 | 5,801.66 | 5,804.71 | 5,796.88 | 5,802.46 | 56,271.6K |
| 14:35 | 5,803.98 | 5,805.05 | 5,786.39 | 5,789.13 | 56,149.1K |
| 14:40 | 5,791.79 | 5,804.25 | 5,790.36 | 5,803.61 | 22,091.7K |
| 14:45 | 5,805.11 | 5,809.34 | 5,800.79 | 5,805.96 | 37,032.6K |
| 14:50 | 5,806.05 | 5,815.43 | 5,804.87 | 5,807.00 | 24,134.6K |
| 14:55 | 5,807.62 | 5,808.57 | 5,798.79 | 5,799.77 | 36,784.6K |
| 15:00 | 5,801.74 | 5,819.13 | 5,801.74 | 5,818.65 | 115,946.6K |
| 15:05 | 5,819.37 | 5,824.58 | 5,817.99 | 5,823.35 | 158,724.3K |
| 15:10 | 5,825.21 | 5,833.49 | 5,823.06 | 5,832.61 | 103,188.3K |
| 15:15 | 5,834.19 | 5,835.42 | 5,822.68 | 5,822.68 | 41,828.4K |
| 15:20 | 5,825.09 | 5,834.29 | 5,824.06 | 5,828.41 | 119,506.3K |
| 15:25 | 5,829.24 | 5,840.88 | 5,827.60 | 5,840.59 | 110,061.2K |
| 15:30 | 5,842.09 | 5,845.18 | 5,835.01 | 5,843.92 | 84,838.5K |
| 15:35 | 5,844.41 | 5,854.77 | 5,835.64 | 5,837.07 | 75,655.4K |
| 15:40 | 5,837.99 | 5,837.99 | 5,812.17 | 5,826.15 | 45,285.0K |
| 15:45 | 5,825.86 | 5,836.85 | 5,824.37 | 5,834.54 | 76,193.7K |
| 15:50 | 5,837.01 | 5,845.08 | 5,833.63 | 5,844.93 | 68,764.1K |
| 15:55 | 5,846.74 | 5,859.30 | 5,845.27 | 5,859.30 | 169,762.1K |