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 | 5,783.80 | 5,805.30 | 5,771.64 | 5,782.70 | 193,580.8K |
| 09:35 | 5,784.22 | 5,791.34 | 5,763.98 | 5,763.98 | 90,787.4K |
| 09:40 | 5,762.85 | 5,796.63 | 5,760.25 | 5,782.76 | 72,598.1K |
| 09:45 | 5,783.14 | 5,831.02 | 5,783.14 | 5,828.94 | 62,247.8K |
| 09:50 | 5,828.78 | 5,849.38 | 5,817.78 | 5,849.38 | 50,532.5K |
| 09:55 | 5,851.06 | 5,871.09 | 5,849.52 | 5,871.09 | 58,977.6K |
| 10:00 | 5,872.86 | 5,887.70 | 5,862.91 | 5,878.41 | 61,617.6K |
| 10:05 | 5,879.24 | 5,884.77 | 5,842.10 | 5,842.28 | 52,712.2K |
| 10:10 | 5,846.18 | 5,867.89 | 5,846.18 | 5,850.00 | 38,727.2K |
| 10:15 | 5,850.12 | 5,870.28 | 5,850.12 | 5,862.11 | 28,585.9K |
| 10:20 | 5,862.86 | 5,881.11 | 5,861.82 | 5,881.11 | 41,912.6K |
| 10:25 | 5,881.70 | 5,891.22 | 5,876.43 | 5,877.78 | 32,591.0K |
| 10:30 | 5,877.45 | 5,877.45 | 5,848.54 | 5,869.37 | 38,924.6K |
| 10:35 | 5,870.70 | 5,873.53 | 5,859.58 | 5,872.03 | 25,175.2K |
| 10:40 | 5,873.52 | 5,874.44 | 5,860.86 | 5,860.88 | 22,869.0K |
| 10:45 | 5,861.82 | 5,887.53 | 5,861.82 | 5,887.43 | 32,685.7K |
| 10:50 | 5,887.84 | 5,913.60 | 5,885.50 | 5,913.00 | 37,056.4K |
| 10:55 | 5,911.70 | 5,930.71 | 5,909.50 | 5,930.06 | 64,532.7K |
| 11:00 | 5,930.11 | 5,933.04 | 5,919.50 | 5,925.45 | 41,567.6K |
| 11:05 | 5,925.78 | 5,935.35 | 5,913.68 | 5,913.68 | 28,120.2K |
| 11:10 | 5,917.41 | 5,935.28 | 5,916.46 | 5,935.28 | 27,051.6K |
| 11:15 | 5,934.66 | 5,940.45 | 5,911.98 | 5,918.22 | 36,199.7K |
| 11:20 | 5,918.55 | 5,927.55 | 5,898.76 | 5,902.44 | 30,587.5K |
| 11:25 | 5,903.08 | 5,906.50 | 5,893.09 | 5,906.27 | 26,817.4K |
| 11:30 | 5,905.25 | 5,922.59 | 5,905.25 | 5,920.02 | 19,102.0K |
| 11:35 | 5,919.09 | 5,921.15 | 5,913.04 | 5,919.18 | 21,487.0K |
| 11:40 | 5,918.23 | 5,929.79 | 5,916.61 | 5,917.66 | 19,444.8K |
| 11:45 | 5,916.74 | 5,918.02 | 5,908.43 | 5,914.58 | 17,858.8K |
| 11:50 | 5,914.49 | 5,916.16 | 5,906.21 | 5,907.15 | 10,614.2K |
| 11:55 | 5,905.75 | 5,910.55 | 5,902.15 | 5,909.50 | 9,234.3K |
| 12:00 | 5,909.26 | 5,909.26 | 5,909.26 | 5,909.26 | 34.1K |
| 12:05 | 5,909.26 | 5,909.26 | 5,909.26 | 5,909.26 | 0.0K |
| 13:00 | 5,911.41 | 5,937.65 | 5,911.41 | 5,936.87 | 54,553.6K |
| 13:05 | 5,937.61 | 5,957.79 | 5,936.77 | 5,952.06 | 36,233.6K |
| 13:10 | 5,951.43 | 5,961.70 | 5,936.83 | 5,942.21 | 38,495.4K |
| 13:15 | 5,942.74 | 5,957.97 | 5,942.74 | 5,954.25 | 36,066.2K |
| 13:20 | 5,956.48 | 5,969.44 | 5,949.17 | 5,949.17 | 40,546.0K |
| 13:25 | 5,947.80 | 5,972.33 | 5,947.80 | 5,970.52 | 40,027.6K |
| 13:30 | 5,971.16 | 5,974.28 | 5,946.49 | 5,946.49 | 30,461.7K |
| 13:35 | 5,948.59 | 5,951.51 | 5,936.08 | 5,945.94 | 26,262.2K |
| 13:40 | 5,947.49 | 5,968.82 | 5,947.49 | 5,958.14 | 35,371.5K |
| 13:45 | 5,958.13 | 5,958.13 | 5,936.28 | 5,948.46 | 47,789.2K |
| 13:50 | 5,949.27 | 5,968.89 | 5,949.27 | 5,962.42 | 30,252.3K |
| 13:55 | 5,962.84 | 5,970.45 | 5,961.10 | 5,966.50 | 20,706.0K |
| 14:00 | 5,966.63 | 5,972.55 | 5,948.91 | 5,948.91 | 24,996.0K |
| 14:05 | 5,949.75 | 5,960.43 | 5,944.11 | 5,949.27 | 24,218.1K |
| 14:10 | 5,954.05 | 5,966.66 | 5,949.41 | 5,964.76 | 19,873.5K |
| 14:15 | 5,965.16 | 5,985.59 | 5,965.16 | 5,983.74 | 29,312.4K |
| 14:20 | 5,983.57 | 5,986.71 | 5,971.84 | 5,976.44 | 42,295.9K |
| 14:25 | 5,977.22 | 5,977.40 | 5,958.33 | 5,968.57 | 29,002.1K |
| 14:30 | 5,968.83 | 5,981.31 | 5,966.08 | 5,979.88 | 23,065.6K |
| 14:35 | 5,979.62 | 5,990.16 | 5,971.14 | 5,973.10 | 24,388.2K |
| 14:40 | 5,972.23 | 5,975.85 | 5,963.89 | 5,974.51 | 33,123.5K |
| 14:45 | 5,974.39 | 5,979.85 | 5,971.77 | 5,973.71 | 27,077.7K |
| 14:50 | 5,974.63 | 5,983.42 | 5,970.96 | 5,981.81 | 30,154.2K |
| 14:55 | 5,981.85 | 5,987.90 | 5,978.52 | 5,979.21 | 49,671.2K |
| 15:00 | 5,979.34 | 5,989.18 | 5,978.10 | 5,987.83 | 28,221.3K |
| 15:05 | 5,988.68 | 5,997.91 | 5,980.87 | 5,997.91 | 31,225.9K |
| 15:10 | 5,997.43 | 5,999.25 | 5,987.46 | 5,990.17 | 28,894.3K |
| 15:15 | 5,990.24 | 5,998.18 | 5,988.55 | 5,998.18 | 47,656.8K |
| 15:20 | 5,998.68 | 5,999.68 | 5,993.62 | 5,994.93 | 61,200.8K |
| 15:25 | 5,997.18 | 6,022.89 | 5,983.98 | 6,012.54 | 51,697.3K |
| 15:30 | 6,011.26 | 6,013.46 | 5,971.29 | 5,971.44 | 45,921.9K |
| 15:35 | 5,971.38 | 5,971.94 | 5,914.72 | 5,935.25 | 83,007.0K |
| 15:40 | 5,934.18 | 5,955.50 | 5,934.18 | 5,946.09 | 37,579.2K |
| 15:45 | 5,945.65 | 5,947.61 | 5,927.20 | 5,927.23 | 40,096.9K |
| 15:50 | 5,927.34 | 5,941.72 | 5,925.58 | 5,940.83 | 37,361.7K |
| 15:55 | 5,940.36 | 5,953.79 | 5,938.97 | 5,953.79 | 105,872.6K |