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 | 6,004.65 | 6,014.05 | 5,972.08 | 5,972.95 | 117,865.2K |
| 09:35 | 5,976.25 | 5,976.25 | 5,941.52 | 5,944.47 | 68,980.6K |
| 09:40 | 5,945.75 | 5,955.28 | 5,894.74 | 5,916.73 | 131,801.0K |
| 09:45 | 5,919.25 | 5,919.30 | 5,900.99 | 5,914.15 | 72,240.5K |
| 09:50 | 5,913.03 | 5,913.97 | 5,888.49 | 5,903.17 | 51,086.1K |
| 09:55 | 5,902.66 | 5,923.90 | 5,898.46 | 5,902.24 | 60,027.2K |
| 10:00 | 5,901.68 | 5,936.84 | 5,901.68 | 5,936.24 | 39,660.4K |
| 10:05 | 5,934.46 | 5,937.92 | 5,927.00 | 5,937.16 | 30,900.7K |
| 10:10 | 5,935.19 | 5,942.00 | 5,928.70 | 5,933.55 | 22,903.6K |
| 10:15 | 5,934.19 | 5,947.45 | 5,931.50 | 5,941.26 | 23,530.9K |
| 10:20 | 5,940.02 | 5,947.29 | 5,934.58 | 5,942.59 | 16,402.2K |
| 10:25 | 5,943.64 | 5,944.51 | 5,931.00 | 5,934.36 | 15,892.0K |
| 10:30 | 5,934.37 | 5,951.78 | 5,934.37 | 5,939.42 | 15,131.3K |
| 10:35 | 5,939.13 | 5,941.39 | 5,927.89 | 5,932.06 | 11,984.7K |
| 10:40 | 5,931.49 | 5,960.23 | 5,931.49 | 5,944.93 | 25,691.8K |
| 10:45 | 5,945.46 | 5,945.67 | 5,933.55 | 5,937.15 | 19,294.2K |
| 10:50 | 5,936.09 | 5,945.80 | 5,933.09 | 5,945.80 | 15,449.0K |
| 10:55 | 5,945.41 | 5,959.40 | 5,941.70 | 5,958.49 | 16,204.1K |
| 11:00 | 5,957.72 | 5,957.88 | 5,946.42 | 5,946.42 | 12,445.3K |
| 11:05 | 5,946.15 | 5,948.33 | 5,940.03 | 5,948.03 | 13,094.3K |
| 11:10 | 5,947.50 | 5,963.13 | 5,947.50 | 5,963.13 | 15,261.2K |
| 11:15 | 5,964.34 | 5,982.64 | 5,962.20 | 5,970.53 | 23,819.6K |
| 11:20 | 5,972.12 | 5,972.12 | 5,953.53 | 5,954.13 | 17,187.5K |
| 11:25 | 5,954.66 | 5,957.61 | 5,951.04 | 5,952.92 | 7,789.5K |
| 11:30 | 5,953.19 | 5,953.19 | 5,940.02 | 5,943.17 | 10,594.4K |
| 11:35 | 5,943.45 | 5,944.70 | 5,929.74 | 5,935.16 | 13,629.2K |
| 11:40 | 5,934.81 | 5,937.34 | 5,927.31 | 5,930.32 | 8,058.4K |
| 11:45 | 5,930.80 | 5,931.32 | 5,924.04 | 5,928.72 | 6,762.3K |
| 11:50 | 5,928.77 | 5,930.13 | 5,927.05 | 5,929.61 | 6,442.8K |
| 11:55 | 5,930.09 | 5,942.33 | 5,929.51 | 5,939.50 | 11,235.0K |
| 12:00 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | 8.4K |
| 12:05 | 5,939.50 | 5,939.50 | 5,939.50 | 5,939.50 | 0.0K |
| 13:00 | 5,941.89 | 5,947.37 | 5,931.93 | 5,932.80 | 21,379.9K |
| 13:05 | 5,931.60 | 5,933.38 | 5,926.32 | 5,926.32 | 14,810.8K |
| 13:10 | 5,927.35 | 5,942.97 | 5,927.35 | 5,942.97 | 11,179.7K |
| 13:15 | 5,943.15 | 5,947.76 | 5,939.60 | 5,940.95 | 15,954.6K |
| 13:20 | 5,941.07 | 5,941.07 | 5,929.29 | 5,932.59 | 10,492.1K |
| 13:25 | 5,932.66 | 5,943.18 | 5,930.85 | 5,939.52 | 13,815.8K |
| 13:30 | 5,939.47 | 5,939.47 | 5,924.58 | 5,926.70 | 12,365.0K |
| 13:35 | 5,927.14 | 5,927.14 | 5,901.98 | 5,906.79 | 22,146.8K |
| 13:40 | 5,906.59 | 5,906.63 | 5,892.50 | 5,897.28 | 40,554.8K |
| 13:45 | 5,898.49 | 5,906.02 | 5,898.13 | 5,903.91 | 10,446.7K |
| 13:50 | 5,903.72 | 5,911.46 | 5,892.40 | 5,911.46 | 13,165.6K |
| 13:55 | 5,910.85 | 5,913.29 | 5,898.07 | 5,899.60 | 11,440.1K |
| 14:00 | 5,899.21 | 5,899.90 | 5,883.40 | 5,885.42 | 15,725.3K |
| 14:05 | 5,885.46 | 5,897.36 | 5,882.06 | 5,889.20 | 16,454.4K |
| 14:10 | 5,887.93 | 5,892.79 | 5,886.32 | 5,892.52 | 10,809.2K |
| 14:15 | 5,892.48 | 5,892.97 | 5,877.23 | 5,877.68 | 11,810.8K |
| 14:20 | 5,877.09 | 5,878.95 | 5,872.02 | 5,878.14 | 17,133.1K |
| 14:25 | 5,877.70 | 5,878.98 | 5,868.36 | 5,870.84 | 16,156.8K |
| 14:30 | 5,870.36 | 5,880.94 | 5,869.55 | 5,869.95 | 20,049.4K |
| 14:35 | 5,871.14 | 5,873.21 | 5,862.75 | 5,863.74 | 14,133.0K |
| 14:40 | 5,864.00 | 5,864.00 | 5,848.16 | 5,859.99 | 42,548.4K |
| 14:45 | 5,860.19 | 5,864.83 | 5,848.35 | 5,848.35 | 23,165.5K |
| 14:50 | 5,848.34 | 5,852.63 | 5,845.79 | 5,848.24 | 34,894.4K |
| 14:55 | 5,848.57 | 5,851.45 | 5,843.22 | 5,849.10 | 34,125.0K |
| 15:00 | 5,848.69 | 5,849.94 | 5,835.05 | 5,839.22 | 30,992.7K |
| 15:05 | 5,838.05 | 5,844.13 | 5,835.47 | 5,839.38 | 18,353.8K |
| 15:10 | 5,838.58 | 5,851.93 | 5,836.68 | 5,845.98 | 17,584.6K |
| 15:15 | 5,844.94 | 5,847.59 | 5,832.31 | 5,832.51 | 19,133.3K |
| 15:20 | 5,831.99 | 5,833.17 | 5,822.74 | 5,833.08 | 20,621.1K |
| 15:25 | 5,832.90 | 5,837.81 | 5,830.47 | 5,832.94 | 16,345.6K |
| 15:30 | 5,832.97 | 5,837.16 | 5,830.94 | 5,836.24 | 20,627.7K |
| 15:35 | 5,836.67 | 5,836.67 | 5,826.15 | 5,829.80 | 25,388.1K |
| 15:40 | 5,829.68 | 5,831.75 | 5,825.12 | 5,827.85 | 31,059.5K |
| 15:45 | 5,828.48 | 5,843.08 | 5,828.48 | 5,841.69 | 27,710.2K |
| 15:50 | 5,841.72 | 5,842.50 | 5,838.19 | 5,838.90 | 22,206.4K |
| 15:55 | 5,837.70 | 5,842.42 | 5,836.28 | 5,836.28 | 96,633.3K |