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 | 5,832.48 | 5,832.48 | 5,746.98 | 5,782.54 | 412,556.9K |
| 09:35 | 5,783.20 | 5,833.65 | 5,782.50 | 5,830.75 | 243,384.7K |
| 09:40 | 5,829.85 | 5,879.28 | 5,824.52 | 5,868.95 | 171,464.8K |
| 09:45 | 5,869.79 | 5,893.60 | 5,844.77 | 5,880.50 | 129,314.2K |
| 09:50 | 5,881.63 | 5,903.83 | 5,873.43 | 5,890.41 | 125,585.8K |
| 09:55 | 5,890.63 | 5,890.63 | 5,846.14 | 5,849.92 | 162,051.9K |
| 10:00 | 5,852.57 | 5,855.08 | 5,789.59 | 5,826.90 | 158,355.0K |
| 10:05 | 5,829.70 | 5,845.78 | 5,829.51 | 5,835.44 | 94,500.0K |
| 10:10 | 5,831.87 | 5,873.71 | 5,824.55 | 5,873.71 | 59,119.6K |
| 10:15 | 5,872.82 | 5,872.82 | 5,842.24 | 5,842.24 | 59,505.5K |
| 10:20 | 5,842.24 | 5,849.64 | 5,832.64 | 5,841.17 | 47,855.2K |
| 10:25 | 5,841.78 | 5,863.13 | 5,838.45 | 5,858.78 | 47,955.6K |
| 10:30 | 5,857.17 | 5,866.59 | 5,842.66 | 5,844.53 | 33,888.7K |
| 10:35 | 5,843.76 | 5,859.49 | 5,840.31 | 5,859.25 | 26,298.0K |
| 10:40 | 5,859.67 | 5,884.71 | 5,858.81 | 5,878.21 | 40,699.8K |
| 10:45 | 5,875.87 | 5,883.63 | 5,856.74 | 5,856.92 | 35,132.9K |
| 10:50 | 5,855.52 | 5,873.12 | 5,851.96 | 5,866.33 | 32,830.6K |
| 10:55 | 5,866.26 | 5,868.13 | 5,831.77 | 5,833.48 | 63,184.1K |
| 11:00 | 5,833.50 | 5,864.48 | 5,833.50 | 5,857.82 | 44,381.3K |
| 11:05 | 5,858.73 | 5,862.74 | 5,845.37 | 5,846.25 | 31,517.7K |
| 11:10 | 5,845.38 | 5,851.10 | 5,836.83 | 5,838.94 | 26,202.3K |
| 11:15 | 5,839.98 | 5,846.99 | 5,838.02 | 5,843.12 | 35,483.2K |
| 11:20 | 5,842.28 | 5,843.76 | 5,801.17 | 5,810.91 | 61,932.4K |
| 11:25 | 5,811.35 | 5,817.98 | 5,801.61 | 5,806.58 | 49,749.8K |
| 11:30 | 5,806.13 | 5,806.24 | 5,781.17 | 5,783.06 | 69,383.9K |
| 11:35 | 5,783.20 | 5,791.30 | 5,765.83 | 5,788.26 | 51,273.2K |
| 11:40 | 5,787.13 | 5,787.13 | 5,776.36 | 5,786.18 | 20,017.5K |
| 11:45 | 5,785.43 | 5,791.42 | 5,770.80 | 5,775.88 | 29,077.9K |
| 11:50 | 5,776.29 | 5,776.29 | 5,769.18 | 5,770.01 | 24,518.1K |
| 11:55 | 5,769.71 | 5,777.14 | 5,766.74 | 5,775.60 | 14,386.5K |
| 12:00 | 5,774.82 | 5,774.82 | 5,774.82 | 5,774.82 | 50.6K |
| 12:05 | 5,774.82 | 5,774.82 | 5,774.82 | 5,774.82 | 0.0K |
| 13:00 | 5,779.09 | 5,781.72 | 5,752.92 | 5,753.42 | 55,669.8K |
| 13:05 | 5,753.18 | 5,760.08 | 5,740.13 | 5,749.51 | 47,638.2K |
| 13:10 | 5,750.08 | 5,765.29 | 5,743.50 | 5,761.79 | 41,342.8K |
| 13:15 | 5,762.34 | 5,763.91 | 5,745.19 | 5,746.04 | 35,997.0K |
| 13:20 | 5,746.71 | 5,763.46 | 5,742.85 | 5,763.46 | 23,828.8K |
| 13:25 | 5,763.29 | 5,768.48 | 5,759.04 | 5,761.95 | 20,901.4K |
| 13:30 | 5,761.65 | 5,776.22 | 5,749.58 | 5,776.22 | 24,519.8K |
| 13:35 | 5,775.25 | 5,793.95 | 5,771.78 | 5,793.95 | 20,318.6K |
| 13:40 | 5,794.07 | 5,794.47 | 5,783.17 | 5,788.62 | 19,459.8K |
| 13:45 | 5,789.11 | 5,791.20 | 5,774.28 | 5,784.12 | 15,741.6K |
| 13:50 | 5,784.04 | 5,785.95 | 5,774.48 | 5,777.29 | 14,550.6K |
| 13:55 | 5,778.28 | 5,778.28 | 5,767.21 | 5,767.83 | 14,432.2K |
| 14:00 | 5,768.07 | 5,768.07 | 5,742.25 | 5,748.81 | 44,693.8K |
| 14:05 | 5,749.94 | 5,761.95 | 5,748.11 | 5,759.99 | 40,484.3K |
| 14:10 | 5,761.71 | 5,769.38 | 5,759.99 | 5,767.80 | 13,769.8K |
| 14:15 | 5,768.53 | 5,781.86 | 5,767.69 | 5,780.85 | 20,441.6K |
| 14:20 | 5,780.24 | 5,806.83 | 5,780.14 | 5,792.67 | 41,955.6K |
| 14:25 | 5,792.70 | 5,795.73 | 5,784.72 | 5,795.08 | 15,116.4K |
| 14:30 | 5,795.71 | 5,802.77 | 5,794.57 | 5,800.70 | 16,121.0K |
| 14:35 | 5,799.94 | 5,801.84 | 5,791.62 | 5,798.79 | 18,966.3K |
| 14:40 | 5,799.28 | 5,799.79 | 5,791.57 | 5,796.24 | 15,196.4K |
| 14:45 | 5,795.55 | 5,798.46 | 5,785.84 | 5,797.88 | 16,638.3K |
| 14:50 | 5,797.74 | 5,822.17 | 5,797.74 | 5,822.17 | 18,946.3K |
| 14:55 | 5,822.49 | 5,843.09 | 5,821.14 | 5,833.34 | 56,869.1K |
| 15:00 | 5,833.23 | 5,839.49 | 5,824.72 | 5,825.81 | 22,370.2K |
| 15:05 | 5,825.95 | 5,839.55 | 5,824.95 | 5,838.64 | 15,110.7K |
| 15:10 | 5,837.54 | 5,838.44 | 5,819.31 | 5,820.98 | 16,636.3K |
| 15:15 | 5,819.62 | 5,820.26 | 5,813.60 | 5,815.56 | 19,100.2K |
| 15:20 | 5,815.66 | 5,819.47 | 5,811.17 | 5,813.33 | 19,004.1K |
| 15:25 | 5,813.23 | 5,820.29 | 5,803.54 | 5,804.17 | 19,961.4K |
| 15:30 | 5,803.61 | 5,806.15 | 5,797.99 | 5,802.30 | 30,540.4K |
| 15:35 | 5,803.03 | 5,807.43 | 5,800.90 | 5,801.67 | 21,057.8K |
| 15:40 | 5,800.72 | 5,806.01 | 5,800.15 | 5,800.96 | 20,210.6K |
| 15:45 | 5,800.59 | 5,803.61 | 5,794.76 | 5,801.23 | 33,838.2K |
| 15:50 | 5,801.66 | 5,802.03 | 5,789.46 | 5,791.39 | 37,987.0K |
| 15:55 | 5,791.61 | 5,794.67 | 5,789.52 | 5,789.52 | 104,254.5K |