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 | 5,378.16 | 5,421.76 | 5,373.43 | 5,414.45 | 179,978.7K |
| 09:35 | 5,413.89 | 5,413.89 | 5,363.75 | 5,365.92 | 81,717.6K |
| 09:40 | 5,365.26 | 5,384.97 | 5,358.76 | 5,375.69 | 71,135.9K |
| 09:45 | 5,376.66 | 5,427.06 | 5,373.04 | 5,414.22 | 103,927.1K |
| 09:50 | 5,414.83 | 5,438.11 | 5,410.76 | 5,428.90 | 57,404.1K |
| 09:55 | 5,428.14 | 5,430.77 | 5,389.68 | 5,394.25 | 75,059.7K |
| 10:00 | 5,394.18 | 5,410.87 | 5,390.64 | 5,396.87 | 41,261.5K |
| 10:05 | 5,395.75 | 5,421.84 | 5,384.84 | 5,414.49 | 44,328.7K |
| 10:10 | 5,414.02 | 5,433.66 | 5,410.43 | 5,410.43 | 41,704.8K |
| 10:15 | 5,409.50 | 5,421.44 | 5,406.72 | 5,412.72 | 21,269.4K |
| 10:20 | 5,412.35 | 5,430.48 | 5,408.47 | 5,411.26 | 30,075.4K |
| 10:25 | 5,412.33 | 5,432.72 | 5,397.84 | 5,432.72 | 30,437.2K |
| 10:30 | 5,435.24 | 5,453.66 | 5,428.17 | 5,453.15 | 29,248.5K |
| 10:35 | 5,454.08 | 5,466.72 | 5,445.09 | 5,448.03 | 29,425.7K |
| 10:40 | 5,448.53 | 5,488.23 | 5,445.99 | 5,484.78 | 35,093.1K |
| 10:45 | 5,485.60 | 5,488.43 | 5,469.68 | 5,469.71 | 23,308.2K |
| 10:50 | 5,469.12 | 5,503.40 | 5,469.12 | 5,490.35 | 21,565.2K |
| 10:55 | 5,490.04 | 5,494.39 | 5,472.19 | 5,472.19 | 14,037.6K |
| 11:00 | 5,471.96 | 5,499.22 | 5,471.96 | 5,484.29 | 15,168.7K |
| 11:05 | 5,484.63 | 5,503.14 | 5,484.63 | 5,501.58 | 12,955.5K |
| 11:10 | 5,501.95 | 5,507.64 | 5,487.85 | 5,489.71 | 12,742.5K |
| 11:15 | 5,489.40 | 5,533.81 | 5,489.40 | 5,533.81 | 26,399.2K |
| 11:20 | 5,534.20 | 5,534.64 | 5,507.00 | 5,512.52 | 25,312.3K |
| 11:25 | 5,513.35 | 5,529.42 | 5,513.35 | 5,523.17 | 13,205.5K |
| 11:30 | 5,522.83 | 5,534.18 | 5,521.74 | 5,529.65 | 16,482.9K |
| 11:35 | 5,529.34 | 5,531.28 | 5,521.10 | 5,521.73 | 7,352.7K |
| 11:40 | 5,522.18 | 5,522.18 | 5,509.78 | 5,519.40 | 8,654.1K |
| 11:45 | 5,517.77 | 5,528.19 | 5,517.01 | 5,528.19 | 8,236.7K |
| 11:50 | 5,529.04 | 5,532.67 | 5,518.56 | 5,519.69 | 8,098.2K |
| 11:55 | 5,519.29 | 5,525.86 | 5,516.41 | 5,520.78 | 7,252.0K |
| 12:00 | 5,521.13 | 5,521.13 | 5,521.13 | 5,521.13 | 10.6K |
| 12:05 | 5,521.13 | 5,521.13 | 5,521.13 | 5,521.13 | 0.0K |
| 13:00 | 5,520.72 | 5,549.46 | 5,500.22 | 5,549.46 | 47,526.1K |
| 13:05 | 5,550.11 | 5,583.37 | 5,549.01 | 5,582.48 | 45,562.0K |
| 13:10 | 5,581.72 | 5,590.14 | 5,572.62 | 5,576.07 | 42,874.4K |
| 13:15 | 5,575.07 | 5,578.96 | 5,556.71 | 5,557.41 | 23,997.9K |
| 13:20 | 5,556.32 | 5,559.28 | 5,539.53 | 5,539.53 | 23,202.3K |
| 13:25 | 5,539.25 | 5,542.54 | 5,527.41 | 5,541.40 | 19,051.2K |
| 13:30 | 5,540.35 | 5,559.44 | 5,535.09 | 5,556.45 | 19,821.1K |
| 13:35 | 5,555.59 | 5,564.19 | 5,542.59 | 5,558.72 | 20,681.1K |
| 13:40 | 5,558.83 | 5,564.41 | 5,547.44 | 5,550.85 | 18,531.9K |
| 13:45 | 5,550.66 | 5,565.08 | 5,542.17 | 5,562.49 | 19,072.7K |
| 13:50 | 5,561.37 | 5,569.17 | 5,553.25 | 5,557.75 | 27,853.8K |
| 13:55 | 5,558.28 | 5,558.28 | 5,549.47 | 5,551.46 | 10,271.1K |
| 14:00 | 5,551.10 | 5,551.82 | 5,539.67 | 5,549.07 | 19,919.5K |
| 14:05 | 5,549.52 | 5,552.74 | 5,535.74 | 5,535.74 | 15,521.2K |
| 14:10 | 5,535.37 | 5,537.97 | 5,519.14 | 5,519.24 | 12,843.4K |
| 14:15 | 5,518.95 | 5,529.21 | 5,515.75 | 5,528.00 | 11,787.2K |
| 14:20 | 5,529.22 | 5,537.36 | 5,529.22 | 5,536.64 | 9,763.5K |
| 14:25 | 5,536.76 | 5,548.58 | 5,534.83 | 5,547.46 | 18,345.7K |
| 14:30 | 5,548.66 | 5,557.86 | 5,544.56 | 5,544.56 | 14,529.4K |
| 14:35 | 5,544.88 | 5,547.98 | 5,539.10 | 5,547.98 | 9,675.6K |
| 14:40 | 5,547.00 | 5,557.05 | 5,545.03 | 5,545.62 | 9,987.1K |
| 14:45 | 5,545.30 | 5,552.37 | 5,542.43 | 5,552.37 | 11,339.8K |
| 14:50 | 5,552.01 | 5,557.03 | 5,548.63 | 5,550.43 | 9,768.3K |
| 14:55 | 5,549.92 | 5,559.81 | 5,548.56 | 5,552.93 | 10,675.6K |
| 15:00 | 5,552.61 | 5,556.53 | 5,546.96 | 5,547.47 | 11,407.6K |
| 15:05 | 5,548.24 | 5,548.24 | 5,518.85 | 5,518.85 | 22,568.7K |
| 15:10 | 5,518.14 | 5,529.19 | 5,516.38 | 5,523.34 | 14,438.3K |
| 15:15 | 5,522.54 | 5,537.98 | 5,520.85 | 5,532.24 | 20,988.7K |
| 15:20 | 5,533.29 | 5,533.69 | 5,520.36 | 5,530.12 | 18,033.7K |
| 15:25 | 5,530.63 | 5,531.19 | 5,523.67 | 5,527.13 | 15,431.1K |
| 15:30 | 5,527.50 | 5,530.98 | 5,525.32 | 5,527.79 | 24,634.6K |
| 15:35 | 5,527.57 | 5,535.62 | 5,527.12 | 5,533.87 | 19,013.6K |
| 15:40 | 5,534.79 | 5,553.28 | 5,531.66 | 5,550.36 | 29,433.8K |
| 15:45 | 5,550.90 | 5,558.73 | 5,548.32 | 5,556.49 | 24,545.5K |
| 15:50 | 5,556.66 | 5,556.66 | 5,549.54 | 5,550.28 | 32,373.0K |
| 15:55 | 5,549.51 | 5,549.51 | 5,535.64 | 5,535.64 | 80,585.2K |