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 | 6,025.46 | 6,076.28 | 6,022.96 | 6,053.03 | 276,086.8K |
| 09:35 | 6,053.56 | 6,054.10 | 6,020.98 | 6,034.15 | 81,877.1K |
| 09:40 | 6,034.53 | 6,060.54 | 6,015.26 | 6,015.26 | 73,545.1K |
| 09:45 | 6,015.30 | 6,015.30 | 5,958.94 | 5,959.93 | 87,990.1K |
| 09:50 | 5,959.33 | 6,002.34 | 5,959.33 | 5,993.20 | 67,384.1K |
| 09:55 | 5,992.32 | 6,022.48 | 5,983.41 | 5,983.41 | 39,727.3K |
| 10:00 | 5,983.20 | 5,985.39 | 5,966.57 | 5,966.57 | 39,301.8K |
| 10:05 | 5,966.64 | 5,974.86 | 5,954.29 | 5,965.53 | 39,098.0K |
| 10:10 | 5,965.44 | 5,967.75 | 5,939.59 | 5,939.59 | 36,208.9K |
| 10:15 | 5,936.87 | 5,946.28 | 5,931.33 | 5,941.96 | 39,022.7K |
| 10:20 | 5,942.40 | 5,963.99 | 5,941.43 | 5,949.08 | 47,413.7K |
| 10:25 | 5,950.37 | 5,978.58 | 5,950.37 | 5,968.64 | 32,808.7K |
| 10:30 | 5,969.88 | 5,998.70 | 5,969.12 | 5,981.22 | 41,117.1K |
| 10:35 | 5,980.07 | 5,985.63 | 5,967.20 | 5,967.20 | 21,007.9K |
| 10:40 | 5,967.18 | 5,971.94 | 5,955.73 | 5,958.58 | 23,493.9K |
| 10:45 | 5,959.18 | 5,959.18 | 5,925.32 | 5,925.59 | 32,633.3K |
| 10:50 | 5,926.40 | 5,929.73 | 5,913.87 | 5,921.51 | 33,144.0K |
| 10:55 | 5,921.75 | 5,921.75 | 5,896.94 | 5,901.65 | 27,778.8K |
| 11:00 | 5,899.58 | 5,899.58 | 5,867.96 | 5,881.63 | 59,910.2K |
| 11:05 | 5,883.47 | 5,903.89 | 5,883.47 | 5,900.44 | 27,495.2K |
| 11:10 | 5,900.19 | 5,900.21 | 5,882.03 | 5,882.03 | 25,001.6K |
| 11:15 | 5,881.25 | 5,881.25 | 5,866.44 | 5,867.55 | 22,497.5K |
| 11:20 | 5,866.29 | 5,866.70 | 5,850.18 | 5,855.20 | 26,956.9K |
| 11:25 | 5,853.76 | 5,862.99 | 5,853.49 | 5,857.63 | 24,914.9K |
| 11:30 | 5,857.55 | 5,857.60 | 5,845.88 | 5,852.72 | 26,758.4K |
| 11:35 | 5,853.53 | 5,866.18 | 5,850.54 | 5,861.94 | 20,394.1K |
| 11:40 | 5,861.49 | 5,870.42 | 5,859.09 | 5,870.42 | 9,285.6K |
| 11:45 | 5,870.52 | 5,879.39 | 5,870.33 | 5,872.62 | 14,648.2K |
| 11:50 | 5,873.21 | 5,874.62 | 5,861.40 | 5,865.93 | 12,227.0K |
| 11:55 | 5,865.85 | 5,865.85 | 5,854.88 | 5,857.87 | 10,261.2K |
| 12:00 | 5,857.46 | 5,857.46 | 5,857.46 | 5,857.46 | 43.5K |
| 12:05 | 5,857.46 | 5,857.46 | 5,857.46 | 5,857.46 | 0.0K |
| 13:00 | 5,856.04 | 5,859.19 | 5,837.64 | 5,837.64 | 41,015.1K |
| 13:05 | 5,838.18 | 5,839.67 | 5,827.91 | 5,837.24 | 22,800.8K |
| 13:10 | 5,837.24 | 5,854.74 | 5,835.24 | 5,836.88 | 21,801.7K |
| 13:15 | 5,837.02 | 5,839.41 | 5,824.89 | 5,827.45 | 21,959.4K |
| 13:20 | 5,826.93 | 5,839.88 | 5,824.59 | 5,828.61 | 18,373.2K |
| 13:25 | 5,827.90 | 5,839.34 | 5,824.77 | 5,836.08 | 19,406.2K |
| 13:30 | 5,836.45 | 5,836.45 | 5,819.12 | 5,822.52 | 25,665.5K |
| 13:35 | 5,822.98 | 5,862.08 | 5,822.98 | 5,861.84 | 23,553.0K |
| 13:40 | 5,861.94 | 5,873.77 | 5,861.94 | 5,873.39 | 27,300.3K |
| 13:45 | 5,872.46 | 5,874.59 | 5,857.65 | 5,862.14 | 24,222.6K |
| 13:50 | 5,861.18 | 5,861.18 | 5,843.56 | 5,844.18 | 13,009.2K |
| 13:55 | 5,845.00 | 5,864.05 | 5,843.44 | 5,857.45 | 11,590.2K |
| 14:00 | 5,858.31 | 5,866.71 | 5,852.63 | 5,866.71 | 13,649.2K |
| 14:05 | 5,867.46 | 5,891.62 | 5,867.46 | 5,891.05 | 32,504.7K |
| 14:10 | 5,890.83 | 5,902.82 | 5,888.69 | 5,895.20 | 19,295.9K |
| 14:15 | 5,896.22 | 5,918.15 | 5,896.02 | 5,917.09 | 25,145.9K |
| 14:20 | 5,917.58 | 5,918.26 | 5,900.71 | 5,902.23 | 19,851.9K |
| 14:25 | 5,901.28 | 5,905.84 | 5,889.49 | 5,897.69 | 13,675.2K |
| 14:30 | 5,897.42 | 5,925.48 | 5,897.42 | 5,925.48 | 14,874.7K |
| 14:35 | 5,926.19 | 5,931.83 | 5,916.43 | 5,916.52 | 14,341.6K |
| 14:40 | 5,916.43 | 5,917.67 | 5,904.27 | 5,913.03 | 13,533.1K |
| 14:45 | 5,913.96 | 5,915.23 | 5,899.76 | 5,900.01 | 17,319.1K |
| 14:50 | 5,899.52 | 5,902.59 | 5,892.56 | 5,900.59 | 13,326.2K |
| 14:55 | 5,900.08 | 5,900.08 | 5,892.92 | 5,898.95 | 13,222.7K |
| 15:00 | 5,897.25 | 5,910.73 | 5,893.49 | 5,907.35 | 21,725.4K |
| 15:05 | 5,907.80 | 5,915.14 | 5,893.27 | 5,896.12 | 12,834.4K |
| 15:10 | 5,895.37 | 5,898.15 | 5,879.10 | 5,880.73 | 13,664.6K |
| 15:15 | 5,882.08 | 5,888.15 | 5,868.45 | 5,869.26 | 15,531.8K |
| 15:20 | 5,869.94 | 5,875.76 | 5,867.65 | 5,875.76 | 13,550.9K |
| 15:25 | 5,874.70 | 5,888.37 | 5,873.63 | 5,887.06 | 15,462.7K |
| 15:30 | 5,886.47 | 5,893.39 | 5,883.81 | 5,888.54 | 24,430.7K |
| 15:35 | 5,888.41 | 5,890.30 | 5,880.68 | 5,884.13 | 22,181.3K |
| 15:40 | 5,884.46 | 5,895.72 | 5,881.98 | 5,893.73 | 20,140.9K |
| 15:45 | 5,894.54 | 5,896.17 | 5,879.70 | 5,880.74 | 26,146.6K |
| 15:50 | 5,879.81 | 5,884.59 | 5,879.53 | 5,883.26 | 30,056.6K |
| 15:55 | 5,883.54 | 5,888.60 | 5,881.73 | 5,885.49 | 87,889.8K |