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 | 5,727.58 | 5,772.98 | 5,716.28 | 5,771.94 | 205,736.2K |
| 09:35 | 5,772.78 | 5,803.17 | 5,767.20 | 5,787.77 | 69,524.5K |
| 09:40 | 5,792.58 | 5,825.96 | 5,792.58 | 5,818.02 | 62,692.5K |
| 09:45 | 5,814.49 | 5,844.39 | 5,802.91 | 5,844.39 | 47,035.7K |
| 09:50 | 5,844.79 | 5,882.43 | 5,838.79 | 5,861.16 | 59,110.6K |
| 09:55 | 5,862.78 | 5,891.94 | 5,860.99 | 5,874.07 | 53,738.4K |
| 10:00 | 5,875.58 | 5,876.45 | 5,845.95 | 5,847.43 | 33,656.6K |
| 10:05 | 5,847.42 | 5,880.59 | 5,841.12 | 5,879.81 | 37,331.6K |
| 10:10 | 5,875.43 | 5,914.58 | 5,871.03 | 5,914.18 | 45,428.6K |
| 10:15 | 5,915.18 | 5,933.35 | 5,908.10 | 5,928.25 | 42,032.7K |
| 10:20 | 5,929.58 | 5,958.69 | 5,929.09 | 5,932.47 | 44,337.3K |
| 10:25 | 5,932.97 | 5,939.25 | 5,899.54 | 5,899.54 | 40,868.5K |
| 10:30 | 5,898.51 | 5,908.33 | 5,881.82 | 5,897.52 | 27,061.1K |
| 10:35 | 5,897.94 | 5,910.82 | 5,893.29 | 5,897.89 | 22,943.2K |
| 10:40 | 5,899.33 | 5,899.73 | 5,846.59 | 5,852.77 | 41,971.9K |
| 10:45 | 5,850.58 | 5,862.41 | 5,844.89 | 5,856.94 | 22,687.6K |
| 10:50 | 5,856.94 | 5,882.12 | 5,852.62 | 5,882.12 | 12,819.8K |
| 10:55 | 5,883.04 | 5,888.78 | 5,860.51 | 5,860.51 | 12,907.4K |
| 11:00 | 5,862.27 | 5,870.20 | 5,854.55 | 5,854.55 | 10,125.7K |
| 11:05 | 5,854.75 | 5,854.75 | 5,828.27 | 5,837.01 | 36,711.1K |
| 11:10 | 5,836.60 | 5,858.78 | 5,836.05 | 5,858.78 | 15,805.1K |
| 11:15 | 5,857.53 | 5,867.67 | 5,854.45 | 5,864.05 | 15,149.6K |
| 11:20 | 5,862.57 | 5,880.49 | 5,852.50 | 5,880.01 | 11,605.1K |
| 11:25 | 5,880.37 | 5,892.95 | 5,878.87 | 5,881.70 | 10,700.3K |
| 11:30 | 5,882.24 | 5,884.08 | 5,867.09 | 5,871.11 | 11,477.8K |
| 11:35 | 5,870.67 | 5,872.36 | 5,857.17 | 5,857.17 | 6,031.9K |
| 11:40 | 5,857.85 | 5,858.68 | 5,844.92 | 5,857.00 | 8,744.9K |
| 11:45 | 5,857.63 | 5,858.08 | 5,848.42 | 5,855.95 | 7,267.6K |
| 11:50 | 5,855.70 | 5,857.48 | 5,845.84 | 5,846.82 | 5,145.0K |
| 11:55 | 5,846.99 | 5,847.09 | 5,841.09 | 5,845.44 | 5,692.5K |
| 12:00 | 5,845.70 | 5,845.70 | 5,845.70 | 5,845.70 | 57.9K |
| 12:05 | 5,845.70 | 5,845.70 | 5,845.70 | 5,845.70 | 0.0K |
| 13:00 | 5,848.09 | 5,868.60 | 5,838.70 | 5,838.70 | 25,739.6K |
| 13:05 | 5,838.46 | 5,852.21 | 5,834.42 | 5,845.84 | 9,980.6K |
| 13:10 | 5,846.54 | 5,869.31 | 5,846.54 | 5,869.31 | 14,252.5K |
| 13:15 | 5,871.33 | 5,882.20 | 5,864.87 | 5,879.45 | 14,118.3K |
| 13:20 | 5,880.70 | 5,886.65 | 5,868.54 | 5,877.65 | 17,077.8K |
| 13:25 | 5,878.40 | 5,879.64 | 5,868.88 | 5,876.47 | 10,475.7K |
| 13:30 | 5,876.15 | 5,887.30 | 5,860.44 | 5,887.30 | 30,730.4K |
| 13:35 | 5,886.70 | 5,887.79 | 5,868.03 | 5,870.59 | 6,401.6K |
| 13:40 | 5,869.46 | 5,871.69 | 5,848.55 | 5,853.25 | 10,086.3K |
| 13:45 | 5,853.99 | 5,856.32 | 5,847.17 | 5,856.32 | 8,278.4K |
| 13:50 | 5,855.34 | 5,858.90 | 5,847.37 | 5,856.10 | 9,238.4K |
| 13:55 | 5,855.81 | 5,863.53 | 5,850.24 | 5,863.29 | 11,395.7K |
| 14:00 | 5,863.45 | 5,867.67 | 5,859.02 | 5,864.68 | 11,745.3K |
| 14:05 | 5,864.01 | 5,881.50 | 5,864.01 | 5,870.05 | 21,637.3K |
| 14:10 | 5,870.39 | 5,882.67 | 5,869.24 | 5,881.76 | 16,705.9K |
| 14:15 | 5,881.38 | 5,892.41 | 5,876.51 | 5,878.62 | 16,005.4K |
| 14:20 | 5,878.96 | 5,891.84 | 5,870.80 | 5,891.84 | 18,758.5K |
| 14:25 | 5,891.04 | 5,892.46 | 5,885.52 | 5,890.69 | 12,224.3K |
| 14:30 | 5,891.80 | 5,917.19 | 5,891.22 | 5,905.72 | 18,759.1K |
| 14:35 | 5,905.47 | 5,911.20 | 5,894.33 | 5,899.12 | 16,052.2K |
| 14:40 | 5,900.11 | 5,906.49 | 5,890.90 | 5,906.15 | 13,631.5K |
| 14:45 | 5,906.53 | 5,917.85 | 5,904.52 | 5,913.95 | 21,014.2K |
| 14:50 | 5,913.11 | 5,913.70 | 5,904.68 | 5,908.40 | 13,345.1K |
| 14:55 | 5,908.11 | 5,918.09 | 5,903.47 | 5,911.33 | 20,879.6K |
| 15:00 | 5,910.24 | 5,925.42 | 5,907.76 | 5,922.98 | 27,941.1K |
| 15:05 | 5,925.86 | 5,947.09 | 5,924.33 | 5,945.74 | 32,713.8K |
| 15:10 | 5,946.05 | 5,954.48 | 5,942.83 | 5,952.52 | 30,055.3K |
| 15:15 | 5,952.30 | 5,959.44 | 5,941.60 | 5,942.05 | 36,704.2K |
| 15:20 | 5,941.81 | 5,955.74 | 5,937.17 | 5,955.34 | 18,608.8K |
| 15:25 | 5,954.69 | 5,958.38 | 5,950.90 | 5,954.82 | 22,408.7K |
| 15:30 | 5,955.55 | 5,974.04 | 5,952.63 | 5,967.65 | 28,853.5K |
| 15:35 | 5,964.98 | 5,965.06 | 5,953.47 | 5,960.88 | 20,970.1K |
| 15:40 | 5,961.96 | 5,975.92 | 5,959.42 | 5,975.92 | 35,025.0K |
| 15:45 | 5,978.14 | 5,991.32 | 5,977.66 | 5,987.88 | 42,375.2K |
| 15:50 | 5,987.34 | 5,988.87 | 5,980.06 | 5,980.06 | 52,078.2K |
| 15:55 | 5,979.91 | 5,981.80 | 5,967.23 | 5,967.23 | 82,833.1K |