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 | 5,655.09 | 5,658.95 | 5,564.99 | 5,576.71 | 222,186.2K |
| 09:35 | 5,576.98 | 5,586.51 | 5,538.74 | 5,586.51 | 96,881.5K |
| 09:40 | 5,589.52 | 5,589.52 | 5,555.65 | 5,566.18 | 66,643.8K |
| 09:45 | 5,566.40 | 5,663.51 | 5,564.66 | 5,663.51 | 75,092.8K |
| 09:50 | 5,662.75 | 5,681.25 | 5,644.53 | 5,680.99 | 101,741.7K |
| 09:55 | 5,680.95 | 5,684.01 | 5,653.51 | 5,657.05 | 66,408.0K |
| 10:00 | 5,655.04 | 5,673.04 | 5,635.65 | 5,637.82 | 56,128.9K |
| 10:05 | 5,636.09 | 5,674.33 | 5,634.85 | 5,672.04 | 37,808.5K |
| 10:10 | 5,672.10 | 5,674.38 | 5,643.24 | 5,643.24 | 33,476.6K |
| 10:15 | 5,645.23 | 5,666.15 | 5,645.10 | 5,666.15 | 25,692.0K |
| 10:20 | 5,665.54 | 5,681.75 | 5,661.80 | 5,681.75 | 49,588.6K |
| 10:25 | 5,682.00 | 5,701.09 | 5,680.96 | 5,692.33 | 43,144.5K |
| 10:30 | 5,693.56 | 5,696.67 | 5,669.34 | 5,696.67 | 23,764.0K |
| 10:35 | 5,696.34 | 5,699.87 | 5,655.74 | 5,655.74 | 42,751.9K |
| 10:40 | 5,656.95 | 5,680.78 | 5,656.95 | 5,679.33 | 20,506.9K |
| 10:45 | 5,679.38 | 5,681.41 | 5,666.38 | 5,674.90 | 16,698.8K |
| 10:50 | 5,674.95 | 5,678.89 | 5,665.35 | 5,666.37 | 19,446.3K |
| 10:55 | 5,666.78 | 5,666.78 | 5,631.73 | 5,644.18 | 26,935.7K |
| 11:00 | 5,644.24 | 5,650.29 | 5,591.52 | 5,592.41 | 44,700.2K |
| 11:05 | 5,594.76 | 5,621.57 | 5,594.76 | 5,620.87 | 24,898.6K |
| 11:10 | 5,620.39 | 5,631.42 | 5,608.49 | 5,608.78 | 22,010.1K |
| 11:15 | 5,610.25 | 5,626.28 | 5,610.13 | 5,611.66 | 14,413.1K |
| 11:20 | 5,611.08 | 5,628.07 | 5,610.45 | 5,615.29 | 13,860.6K |
| 11:25 | 5,615.22 | 5,620.49 | 5,597.87 | 5,619.11 | 11,699.4K |
| 11:30 | 5,618.62 | 5,622.87 | 5,607.58 | 5,608.31 | 11,253.3K |
| 11:35 | 5,608.71 | 5,617.12 | 5,597.85 | 5,602.44 | 15,973.1K |
| 11:40 | 5,602.79 | 5,607.95 | 5,601.06 | 5,604.27 | 8,200.5K |
| 11:45 | 5,604.76 | 5,608.08 | 5,600.61 | 5,604.61 | 6,373.7K |
| 11:50 | 5,604.66 | 5,605.39 | 5,595.94 | 5,603.85 | 6,506.0K |
| 11:55 | 5,603.00 | 5,607.42 | 5,601.86 | 5,605.86 | 5,543.2K |
| 12:00 | 5,605.31 | 5,605.31 | 5,605.31 | 5,605.31 | 15.0K |
| 12:05 | 5,605.31 | 5,605.31 | 5,605.31 | 5,605.31 | 0.0K |
| 13:00 | 5,606.87 | 5,621.69 | 5,606.87 | 5,618.09 | 22,394.1K |
| 13:05 | 5,618.27 | 5,620.05 | 5,603.97 | 5,614.22 | 13,786.6K |
| 13:10 | 5,613.86 | 5,632.83 | 5,613.35 | 5,616.19 | 22,634.6K |
| 13:15 | 5,615.36 | 5,627.03 | 5,609.74 | 5,625.34 | 24,024.0K |
| 13:20 | 5,626.17 | 5,626.17 | 5,606.19 | 5,606.19 | 12,221.0K |
| 13:25 | 5,607.50 | 5,625.35 | 5,606.58 | 5,614.90 | 14,989.2K |
| 13:30 | 5,614.76 | 5,614.76 | 5,593.24 | 5,593.24 | 11,433.1K |
| 13:35 | 5,592.86 | 5,598.22 | 5,579.54 | 5,580.72 | 17,952.3K |
| 13:40 | 5,582.54 | 5,597.51 | 5,580.17 | 5,591.47 | 11,427.3K |
| 13:45 | 5,590.49 | 5,590.79 | 5,561.63 | 5,566.32 | 28,155.4K |
| 13:50 | 5,567.35 | 5,567.91 | 5,522.99 | 5,541.24 | 56,271.4K |
| 13:55 | 5,540.61 | 5,550.15 | 5,537.94 | 5,545.28 | 30,746.4K |
| 14:00 | 5,544.24 | 5,544.24 | 5,529.65 | 5,530.61 | 26,077.7K |
| 14:05 | 5,530.37 | 5,530.37 | 5,503.55 | 5,503.73 | 33,024.2K |
| 14:10 | 5,504.49 | 5,508.62 | 5,485.23 | 5,495.47 | 44,119.5K |
| 14:15 | 5,494.39 | 5,511.35 | 5,490.01 | 5,495.26 | 29,472.6K |
| 14:20 | 5,494.81 | 5,506.35 | 5,494.81 | 5,495.32 | 23,192.3K |
| 14:25 | 5,494.07 | 5,494.31 | 5,467.10 | 5,494.31 | 50,263.6K |
| 14:30 | 5,494.39 | 5,495.85 | 5,465.90 | 5,470.60 | 69,434.7K |
| 14:35 | 5,471.05 | 5,482.71 | 5,463.62 | 5,464.91 | 33,997.4K |
| 14:40 | 5,465.19 | 5,494.75 | 5,460.60 | 5,494.14 | 73,188.1K |
| 14:45 | 5,494.72 | 5,501.59 | 5,480.34 | 5,485.11 | 28,552.1K |
| 14:50 | 5,485.69 | 5,494.80 | 5,485.06 | 5,491.85 | 14,682.8K |
| 14:55 | 5,492.49 | 5,504.59 | 5,492.22 | 5,504.59 | 25,385.2K |
| 15:00 | 5,505.24 | 5,527.08 | 5,504.60 | 5,527.08 | 33,673.0K |
| 15:05 | 5,525.38 | 5,531.97 | 5,513.56 | 5,514.67 | 15,558.0K |
| 15:10 | 5,514.55 | 5,531.57 | 5,514.55 | 5,520.79 | 13,241.0K |
| 15:15 | 5,520.39 | 5,531.93 | 5,518.98 | 5,529.80 | 26,512.4K |
| 15:20 | 5,528.75 | 5,541.42 | 5,511.40 | 5,512.40 | 25,812.0K |
| 15:25 | 5,511.09 | 5,515.66 | 5,500.49 | 5,501.38 | 27,733.3K |
| 15:30 | 5,500.59 | 5,506.96 | 5,489.26 | 5,500.86 | 27,602.8K |
| 15:35 | 5,501.60 | 5,507.90 | 5,496.15 | 5,507.42 | 19,115.7K |
| 15:40 | 5,508.64 | 5,518.34 | 5,505.95 | 5,518.34 | 26,504.4K |
| 15:45 | 5,518.66 | 5,528.07 | 5,518.56 | 5,526.95 | 31,048.5K |
| 15:50 | 5,527.63 | 5,541.33 | 5,527.06 | 5,537.97 | 49,455.2K |
| 15:55 | 5,536.13 | 5,536.97 | 5,531.58 | 5,535.86 | 107,322.1K |