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 | 6,041.21 | 6,075.31 | 6,007.14 | 6,008.44 | 138,187.0K |
| 09:35 | 6,003.35 | 6,036.05 | 5,990.65 | 6,020.67 | 72,303.2K |
| 09:40 | 6,020.78 | 6,023.26 | 5,960.28 | 5,968.05 | 64,953.0K |
| 09:45 | 5,970.19 | 5,990.95 | 5,949.76 | 5,990.06 | 48,487.3K |
| 09:50 | 5,988.63 | 6,010.34 | 5,977.01 | 6,010.20 | 26,254.6K |
| 09:55 | 6,011.60 | 6,026.24 | 5,995.41 | 5,995.41 | 35,771.9K |
| 10:00 | 5,993.49 | 5,993.49 | 5,968.69 | 5,968.69 | 35,125.2K |
| 10:05 | 5,966.59 | 5,978.16 | 5,949.81 | 5,949.81 | 32,539.5K |
| 10:10 | 5,948.72 | 5,987.05 | 5,948.72 | 5,985.70 | 35,343.9K |
| 10:15 | 5,979.94 | 5,980.51 | 5,938.65 | 5,948.26 | 28,609.0K |
| 10:20 | 5,947.82 | 5,954.64 | 5,934.08 | 5,950.48 | 21,504.8K |
| 10:25 | 5,953.06 | 5,960.13 | 5,951.80 | 5,953.46 | 14,005.3K |
| 10:30 | 5,955.09 | 5,971.81 | 5,948.71 | 5,955.85 | 21,125.7K |
| 10:35 | 5,956.19 | 5,974.22 | 5,954.14 | 5,971.19 | 16,556.8K |
| 10:40 | 5,970.98 | 5,977.41 | 5,959.50 | 5,965.39 | 18,455.5K |
| 10:45 | 5,966.24 | 5,966.49 | 5,944.40 | 5,948.18 | 18,042.5K |
| 10:50 | 5,950.48 | 5,972.11 | 5,948.98 | 5,967.37 | 12,781.5K |
| 10:55 | 5,967.76 | 5,969.45 | 5,959.44 | 5,963.39 | 13,958.1K |
| 11:00 | 5,963.92 | 5,969.74 | 5,958.52 | 5,958.52 | 13,696.8K |
| 11:05 | 5,958.85 | 5,959.97 | 5,952.07 | 5,953.60 | 11,957.7K |
| 11:10 | 5,953.56 | 5,955.48 | 5,940.09 | 5,948.63 | 16,611.7K |
| 11:15 | 5,949.62 | 5,952.38 | 5,936.79 | 5,936.79 | 13,980.1K |
| 11:20 | 5,934.10 | 5,935.71 | 5,921.32 | 5,921.45 | 35,435.2K |
| 11:25 | 5,920.22 | 5,936.22 | 5,920.22 | 5,930.31 | 10,233.4K |
| 11:30 | 5,929.24 | 5,929.24 | 5,909.76 | 5,911.47 | 20,278.1K |
| 11:35 | 5,911.79 | 5,914.22 | 5,907.50 | 5,911.43 | 10,306.6K |
| 11:40 | 5,910.90 | 5,910.90 | 5,895.64 | 5,904.05 | 18,796.2K |
| 11:45 | 5,903.54 | 5,905.59 | 5,893.65 | 5,900.41 | 17,428.0K |
| 11:50 | 5,900.77 | 5,907.86 | 5,898.82 | 5,903.59 | 7,993.4K |
| 11:55 | 5,904.26 | 5,906.73 | 5,901.75 | 5,904.75 | 7,359.2K |
| 12:00 | 5,905.48 | 5,905.48 | 5,905.48 | 5,905.48 | 15.4K |
| 12:05 | 5,905.48 | 5,905.48 | 5,905.48 | 5,905.48 | 0.0K |
| 13:00 | 5,905.43 | 5,915.14 | 5,886.16 | 5,897.24 | 38,731.8K |
| 13:05 | 5,896.35 | 5,907.77 | 5,888.44 | 5,903.93 | 18,628.1K |
| 13:10 | 5,904.60 | 5,911.73 | 5,901.73 | 5,903.52 | 22,243.2K |
| 13:15 | 5,902.95 | 5,909.95 | 5,899.79 | 5,909.12 | 16,155.1K |
| 13:20 | 5,908.91 | 5,922.30 | 5,908.80 | 5,919.58 | 34,017.6K |
| 13:25 | 5,917.24 | 5,934.61 | 5,915.93 | 5,922.89 | 20,262.6K |
| 13:30 | 5,923.01 | 5,951.26 | 5,923.01 | 5,946.30 | 18,224.6K |
| 13:35 | 5,947.01 | 5,947.14 | 5,919.03 | 5,920.39 | 21,581.8K |
| 13:40 | 5,919.56 | 5,927.56 | 5,911.71 | 5,918.70 | 21,331.3K |
| 13:45 | 5,918.32 | 5,925.17 | 5,913.45 | 5,915.49 | 12,077.6K |
| 13:50 | 5,914.37 | 5,923.28 | 5,910.85 | 5,912.57 | 12,747.8K |
| 13:55 | 5,912.89 | 5,924.48 | 5,912.15 | 5,923.63 | 9,879.2K |
| 14:00 | 5,925.11 | 5,927.06 | 5,919.20 | 5,922.79 | 11,579.4K |
| 14:05 | 5,921.80 | 5,927.08 | 5,912.44 | 5,926.38 | 12,234.5K |
| 14:10 | 5,926.87 | 5,929.56 | 5,922.50 | 5,922.71 | 8,605.3K |
| 14:15 | 5,923.63 | 5,923.85 | 5,902.65 | 5,906.93 | 22,795.9K |
| 14:20 | 5,907.62 | 5,907.62 | 5,870.73 | 5,872.90 | 36,439.6K |
| 14:25 | 5,872.63 | 5,882.96 | 5,861.87 | 5,873.84 | 29,345.4K |
| 14:30 | 5,875.66 | 5,886.14 | 5,863.53 | 5,884.88 | 21,823.4K |
| 14:35 | 5,885.80 | 5,885.80 | 5,877.45 | 5,882.80 | 13,174.7K |
| 14:40 | 5,883.16 | 5,883.58 | 5,863.38 | 5,863.91 | 20,189.4K |
| 14:45 | 5,863.79 | 5,863.79 | 5,826.23 | 5,826.26 | 44,903.9K |
| 14:50 | 5,825.01 | 5,825.25 | 5,813.43 | 5,822.24 | 40,489.1K |
| 14:55 | 5,822.13 | 5,832.09 | 5,816.42 | 5,826.47 | 24,650.7K |
| 15:00 | 5,825.49 | 5,825.49 | 5,789.08 | 5,806.54 | 48,132.9K |
| 15:05 | 5,805.24 | 5,805.24 | 5,786.31 | 5,787.20 | 49,930.2K |
| 15:10 | 5,785.08 | 5,793.13 | 5,756.68 | 5,769.35 | 53,351.3K |
| 15:15 | 5,769.81 | 5,783.63 | 5,761.57 | 5,777.60 | 36,626.4K |
| 15:20 | 5,777.33 | 5,777.33 | 5,761.80 | 5,771.41 | 25,965.0K |
| 15:25 | 5,770.95 | 5,780.27 | 5,768.03 | 5,780.27 | 26,193.7K |
| 15:30 | 5,779.81 | 5,792.29 | 5,778.13 | 5,788.79 | 41,730.9K |
| 15:35 | 5,789.58 | 5,790.38 | 5,782.44 | 5,790.31 | 23,714.8K |
| 15:40 | 5,790.83 | 5,810.21 | 5,790.31 | 5,808.93 | 29,708.9K |
| 15:45 | 5,809.44 | 5,833.31 | 5,808.60 | 5,827.82 | 49,934.6K |
| 15:50 | 5,826.64 | 5,844.74 | 5,825.06 | 5,835.49 | 42,707.1K |
| 15:55 | 5,835.85 | 5,845.36 | 5,835.60 | 5,845.36 | 104,447.3K |