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 | 5,874.61 | 5,881.64 | 5,839.50 | 5,865.81 | 77,096.4K |
| 09:35 | 5,867.63 | 5,868.74 | 5,815.37 | 5,826.05 | 41,802.8K |
| 09:40 | 5,826.19 | 5,829.76 | 5,787.96 | 5,787.96 | 38,615.1K |
| 09:45 | 5,787.44 | 5,807.22 | 5,779.54 | 5,781.00 | 36,171.9K |
| 09:50 | 5,780.44 | 5,820.97 | 5,778.53 | 5,820.97 | 29,893.1K |
| 09:55 | 5,820.62 | 5,820.62 | 5,768.90 | 5,769.07 | 30,668.7K |
| 10:00 | 5,767.66 | 5,786.09 | 5,756.24 | 5,778.69 | 36,405.9K |
| 10:05 | 5,781.31 | 5,791.01 | 5,777.45 | 5,788.35 | 15,852.0K |
| 10:10 | 5,788.96 | 5,806.24 | 5,784.64 | 5,805.94 | 23,017.5K |
| 10:15 | 5,808.11 | 5,810.71 | 5,773.87 | 5,774.10 | 31,801.1K |
| 10:20 | 5,775.54 | 5,791.93 | 5,770.20 | 5,791.82 | 16,715.3K |
| 10:25 | 5,790.79 | 5,793.85 | 5,774.87 | 5,776.37 | 18,616.8K |
| 10:30 | 5,776.35 | 5,780.22 | 5,772.40 | 5,778.22 | 9,879.4K |
| 10:35 | 5,777.12 | 5,798.15 | 5,767.63 | 5,773.00 | 41,780.4K |
| 10:40 | 5,773.57 | 5,798.47 | 5,772.73 | 5,790.02 | 21,452.4K |
| 10:45 | 5,788.99 | 5,804.28 | 5,781.88 | 5,803.75 | 16,712.0K |
| 10:50 | 5,804.94 | 5,818.78 | 5,803.98 | 5,813.37 | 25,645.8K |
| 10:55 | 5,814.45 | 5,837.93 | 5,814.45 | 5,830.74 | 17,426.2K |
| 11:00 | 5,831.00 | 5,833.29 | 5,802.09 | 5,805.40 | 18,036.5K |
| 11:05 | 5,807.58 | 5,812.00 | 5,785.15 | 5,786.53 | 14,441.8K |
| 11:10 | 5,788.99 | 5,795.86 | 5,788.83 | 5,790.76 | 9,407.5K |
| 11:15 | 5,792.79 | 5,792.79 | 5,773.84 | 5,775.35 | 11,459.3K |
| 11:20 | 5,774.46 | 5,784.22 | 5,774.46 | 5,782.73 | 9,226.9K |
| 11:25 | 5,781.07 | 5,782.52 | 5,766.18 | 5,766.80 | 26,442.1K |
| 11:30 | 5,765.27 | 5,765.27 | 5,737.99 | 5,741.09 | 28,506.1K |
| 11:35 | 5,741.48 | 5,742.96 | 5,728.47 | 5,738.27 | 15,050.4K |
| 11:40 | 5,737.21 | 5,742.32 | 5,732.42 | 5,741.90 | 9,903.2K |
| 11:45 | 5,740.98 | 5,743.11 | 5,724.38 | 5,725.88 | 14,390.0K |
| 11:50 | 5,725.79 | 5,725.79 | 5,713.54 | 5,716.72 | 50,540.2K |
| 11:55 | 5,715.57 | 5,721.16 | 5,712.51 | 5,718.68 | 14,611.1K |
| 12:00 | 5,718.54 | 5,718.54 | 5,718.54 | 5,718.54 | 52.4K |
| 12:05 | 5,718.54 | 5,718.54 | 5,718.54 | 5,718.54 | 0.0K |
| 13:00 | 5,715.65 | 5,729.05 | 5,707.22 | 5,727.03 | 28,803.6K |
| 13:05 | 5,725.30 | 5,725.30 | 5,699.52 | 5,699.52 | 30,439.6K |
| 13:10 | 5,699.11 | 5,712.92 | 5,693.98 | 5,706.98 | 39,294.9K |
| 13:15 | 5,708.63 | 5,710.22 | 5,697.23 | 5,697.23 | 20,966.0K |
| 13:20 | 5,696.02 | 5,696.84 | 5,679.40 | 5,695.58 | 37,271.8K |
| 13:25 | 5,694.96 | 5,704.93 | 5,680.74 | 5,688.31 | 24,797.3K |
| 13:30 | 5,687.41 | 5,687.90 | 5,662.70 | 5,662.70 | 25,404.7K |
| 13:35 | 5,664.12 | 5,667.78 | 5,650.27 | 5,655.38 | 34,383.0K |
| 13:40 | 5,654.33 | 5,676.50 | 5,644.68 | 5,672.63 | 30,380.2K |
| 13:45 | 5,673.24 | 5,696.89 | 5,672.20 | 5,692.58 | 26,732.0K |
| 13:50 | 5,693.20 | 5,704.78 | 5,684.26 | 5,684.26 | 17,389.0K |
| 13:55 | 5,684.51 | 5,690.29 | 5,676.93 | 5,681.70 | 15,187.4K |
| 14:00 | 5,681.97 | 5,681.97 | 5,662.91 | 5,672.93 | 28,439.3K |
| 14:05 | 5,671.37 | 5,678.41 | 5,666.30 | 5,670.06 | 19,473.8K |
| 14:10 | 5,670.57 | 5,702.19 | 5,668.79 | 5,701.01 | 15,439.8K |
| 14:15 | 5,701.32 | 5,708.69 | 5,692.62 | 5,694.11 | 14,400.5K |
| 14:20 | 5,692.48 | 5,700.31 | 5,684.19 | 5,685.06 | 10,806.8K |
| 14:25 | 5,686.04 | 5,717.10 | 5,681.64 | 5,714.17 | 25,588.7K |
| 14:30 | 5,714.52 | 5,731.59 | 5,710.51 | 5,730.93 | 18,682.2K |
| 14:35 | 5,731.90 | 5,733.98 | 5,713.34 | 5,713.36 | 17,854.1K |
| 14:40 | 5,712.11 | 5,724.05 | 5,707.04 | 5,722.24 | 15,151.3K |
| 14:45 | 5,722.21 | 5,732.38 | 5,717.55 | 5,719.42 | 13,728.4K |
| 14:50 | 5,721.19 | 5,722.90 | 5,716.90 | 5,716.90 | 8,446.2K |
| 14:55 | 5,717.73 | 5,725.88 | 5,717.73 | 5,721.54 | 7,980.9K |
| 15:00 | 5,720.35 | 5,722.85 | 5,712.85 | 5,722.80 | 18,378.0K |
| 15:05 | 5,723.74 | 5,737.36 | 5,723.74 | 5,733.75 | 13,662.2K |
| 15:10 | 5,734.57 | 5,751.69 | 5,730.89 | 5,748.24 | 20,023.9K |
| 15:15 | 5,749.45 | 5,756.14 | 5,746.43 | 5,746.46 | 14,878.6K |
| 15:20 | 5,748.19 | 5,760.24 | 5,747.35 | 5,759.82 | 14,106.7K |
| 15:25 | 5,759.55 | 5,760.19 | 5,750.63 | 5,751.78 | 12,065.7K |
| 15:30 | 5,751.12 | 5,751.12 | 5,730.49 | 5,730.98 | 19,929.6K |
| 15:35 | 5,730.45 | 5,738.77 | 5,727.34 | 5,728.54 | 25,854.2K |
| 15:40 | 5,727.68 | 5,743.28 | 5,727.42 | 5,743.28 | 17,687.5K |
| 15:45 | 5,742.76 | 5,756.11 | 5,742.49 | 5,755.30 | 23,876.2K |
| 15:50 | 5,756.12 | 5,756.12 | 5,747.73 | 5,749.34 | 25,054.4K |
| 15:55 | 5,748.50 | 5,748.50 | 5,742.21 | 5,747.77 | 85,493.0K |