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 | 5,926.38 | 5,943.60 | 5,896.28 | 5,919.72 | 115,748.7K |
| 09:35 | 5,923.28 | 5,929.00 | 5,870.57 | 5,878.24 | 64,327.0K |
| 09:40 | 5,875.78 | 5,914.51 | 5,875.66 | 5,910.10 | 40,937.2K |
| 09:45 | 5,907.03 | 5,907.03 | 5,875.47 | 5,891.09 | 30,050.3K |
| 09:50 | 5,891.38 | 5,894.97 | 5,860.97 | 5,866.00 | 33,811.7K |
| 09:55 | 5,866.41 | 5,867.44 | 5,837.22 | 5,842.87 | 34,182.9K |
| 10:00 | 5,843.03 | 5,852.13 | 5,822.02 | 5,822.02 | 27,860.5K |
| 10:05 | 5,822.45 | 5,857.55 | 5,822.45 | 5,855.46 | 20,655.9K |
| 10:10 | 5,855.75 | 5,868.26 | 5,845.15 | 5,868.26 | 30,165.9K |
| 10:15 | 5,868.80 | 5,889.09 | 5,868.21 | 5,888.68 | 26,949.0K |
| 10:20 | 5,889.65 | 5,899.20 | 5,882.02 | 5,899.20 | 23,600.3K |
| 10:25 | 5,899.84 | 5,913.73 | 5,889.11 | 5,902.96 | 29,220.0K |
| 10:30 | 5,904.42 | 5,907.01 | 5,888.52 | 5,907.01 | 17,276.4K |
| 10:35 | 5,907.60 | 5,907.60 | 5,884.23 | 5,897.43 | 19,672.7K |
| 10:40 | 5,897.88 | 5,898.79 | 5,886.18 | 5,892.92 | 12,575.6K |
| 10:45 | 5,893.64 | 5,896.48 | 5,877.33 | 5,893.09 | 21,996.6K |
| 10:50 | 5,893.71 | 5,894.92 | 5,884.28 | 5,889.34 | 18,710.2K |
| 10:55 | 5,888.88 | 5,903.17 | 5,884.63 | 5,903.15 | 15,286.1K |
| 11:00 | 5,903.75 | 5,907.22 | 5,893.63 | 5,893.91 | 13,666.7K |
| 11:05 | 5,893.72 | 5,896.04 | 5,886.18 | 5,888.32 | 11,128.7K |
| 11:10 | 5,887.43 | 5,890.58 | 5,878.39 | 5,878.39 | 10,098.9K |
| 11:15 | 5,876.38 | 5,877.60 | 5,863.92 | 5,873.86 | 18,322.7K |
| 11:20 | 5,872.58 | 5,879.86 | 5,871.39 | 5,879.47 | 7,869.7K |
| 11:25 | 5,880.01 | 5,880.44 | 5,874.22 | 5,878.32 | 5,726.3K |
| 11:30 | 5,878.26 | 5,878.26 | 5,868.21 | 5,870.09 | 8,066.3K |
| 11:35 | 5,869.50 | 5,871.48 | 5,864.80 | 5,869.68 | 5,626.0K |
| 11:40 | 5,868.46 | 5,870.52 | 5,864.89 | 5,868.46 | 13,282.1K |
| 11:45 | 5,868.31 | 5,878.76 | 5,867.35 | 5,877.80 | 11,786.8K |
| 11:50 | 5,878.86 | 5,883.85 | 5,878.34 | 5,882.60 | 5,245.8K |
| 11:55 | 5,881.15 | 5,882.92 | 5,878.15 | 5,879.36 | 5,636.5K |
| 12:00 | 5,879.20 | 5,879.20 | 5,879.20 | 5,879.20 | 18.1K |
| 12:05 | 5,879.20 | 5,879.20 | 5,879.20 | 5,879.20 | 0.0K |
| 13:00 | 5,880.62 | 5,900.71 | 5,874.01 | 5,892.84 | 25,491.3K |
| 13:05 | 5,892.83 | 5,895.98 | 5,884.24 | 5,885.89 | 13,028.3K |
| 13:10 | 5,885.59 | 5,887.17 | 5,871.12 | 5,874.45 | 22,286.6K |
| 13:15 | 5,876.52 | 5,878.72 | 5,865.82 | 5,866.53 | 11,853.1K |
| 13:20 | 5,866.03 | 5,875.19 | 5,866.03 | 5,875.19 | 15,796.8K |
| 13:25 | 5,874.98 | 5,875.64 | 5,865.20 | 5,867.67 | 9,048.2K |
| 13:30 | 5,867.87 | 5,878.85 | 5,866.69 | 5,878.15 | 11,208.8K |
| 13:35 | 5,878.35 | 5,889.71 | 5,873.78 | 5,889.16 | 31,572.1K |
| 13:40 | 5,889.90 | 5,902.55 | 5,888.22 | 5,892.85 | 22,221.5K |
| 13:45 | 5,893.77 | 5,895.62 | 5,887.92 | 5,892.16 | 14,835.9K |
| 13:50 | 5,891.44 | 5,895.73 | 5,881.29 | 5,881.29 | 12,606.1K |
| 13:55 | 5,881.53 | 5,884.98 | 5,876.37 | 5,876.37 | 16,227.1K |
| 14:00 | 5,874.19 | 5,882.09 | 5,873.48 | 5,874.85 | 13,453.0K |
| 14:05 | 5,875.94 | 5,883.73 | 5,872.23 | 5,882.04 | 11,102.2K |
| 14:10 | 5,882.20 | 5,888.13 | 5,878.25 | 5,888.13 | 9,460.5K |
| 14:15 | 5,887.85 | 5,889.73 | 5,877.04 | 5,878.39 | 9,456.8K |
| 14:20 | 5,878.77 | 5,879.84 | 5,868.04 | 5,875.95 | 11,352.0K |
| 14:25 | 5,875.83 | 5,882.93 | 5,875.51 | 5,878.92 | 9,679.0K |
| 14:30 | 5,879.15 | 5,887.47 | 5,877.01 | 5,877.96 | 10,846.6K |
| 14:35 | 5,877.36 | 5,881.12 | 5,876.00 | 5,880.18 | 10,685.3K |
| 14:40 | 5,881.64 | 5,888.13 | 5,878.12 | 5,881.18 | 10,120.0K |
| 14:45 | 5,880.53 | 5,887.14 | 5,880.24 | 5,886.75 | 9,287.4K |
| 14:50 | 5,885.95 | 5,890.59 | 5,885.09 | 5,889.21 | 11,353.6K |
| 14:55 | 5,887.93 | 5,888.41 | 5,883.12 | 5,883.93 | 8,115.2K |
| 15:00 | 5,884.27 | 5,884.27 | 5,868.99 | 5,870.70 | 18,132.4K |
| 15:05 | 5,871.09 | 5,873.94 | 5,869.97 | 5,873.11 | 9,582.0K |
| 15:10 | 5,872.11 | 5,872.25 | 5,861.47 | 5,863.95 | 15,370.9K |
| 15:15 | 5,863.56 | 5,863.57 | 5,845.41 | 5,853.93 | 54,449.3K |
| 15:20 | 5,853.92 | 5,862.77 | 5,853.92 | 5,861.49 | 14,102.9K |
| 15:25 | 5,861.56 | 5,871.69 | 5,860.96 | 5,871.05 | 13,843.6K |
| 15:30 | 5,871.01 | 5,872.19 | 5,861.55 | 5,862.74 | 11,471.8K |
| 15:35 | 5,862.73 | 5,865.08 | 5,856.04 | 5,856.87 | 11,258.4K |
| 15:40 | 5,856.16 | 5,865.29 | 5,856.16 | 5,863.23 | 12,163.8K |
| 15:45 | 5,862.42 | 5,870.93 | 5,861.90 | 5,869.86 | 19,553.7K |
| 15:50 | 5,868.51 | 5,870.96 | 5,865.24 | 5,867.46 | 23,642.9K |
| 15:55 | 5,867.37 | 5,876.03 | 5,866.34 | 5,872.81 | 67,679.0K |