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 | 5,668.47 | 5,675.27 | 5,646.86 | 5,654.67 | 126,162.5K |
| 09:35 | 5,655.03 | 5,655.97 | 5,630.19 | 5,634.32 | 61,217.5K |
| 09:40 | 5,634.41 | 5,658.22 | 5,632.30 | 5,632.30 | 61,419.4K |
| 09:45 | 5,632.25 | 5,657.96 | 5,623.03 | 5,624.18 | 58,305.6K |
| 09:50 | 5,623.29 | 5,633.13 | 5,601.19 | 5,604.69 | 42,806.0K |
| 09:55 | 5,605.30 | 5,636.61 | 5,599.52 | 5,631.55 | 39,386.3K |
| 10:00 | 5,631.24 | 5,631.24 | 5,611.42 | 5,611.42 | 23,364.7K |
| 10:05 | 5,612.49 | 5,652.80 | 5,612.49 | 5,652.80 | 26,695.6K |
| 10:10 | 5,654.19 | 5,659.15 | 5,636.62 | 5,647.28 | 21,166.2K |
| 10:15 | 5,648.88 | 5,650.61 | 5,638.29 | 5,649.35 | 19,188.0K |
| 10:20 | 5,649.79 | 5,649.79 | 5,640.10 | 5,640.19 | 14,000.5K |
| 10:25 | 5,639.18 | 5,666.97 | 5,639.18 | 5,666.97 | 12,306.9K |
| 10:30 | 5,666.15 | 5,681.70 | 5,663.64 | 5,663.95 | 15,875.0K |
| 10:35 | 5,663.89 | 5,663.89 | 5,640.72 | 5,643.22 | 21,446.4K |
| 10:40 | 5,643.13 | 5,644.02 | 5,627.28 | 5,627.28 | 12,390.5K |
| 10:45 | 5,627.33 | 5,632.73 | 5,617.75 | 5,618.38 | 9,452.8K |
| 10:50 | 5,617.93 | 5,633.83 | 5,617.93 | 5,633.62 | 8,499.2K |
| 10:55 | 5,633.53 | 5,634.75 | 5,612.91 | 5,612.91 | 34,156.0K |
| 11:00 | 5,612.01 | 5,632.63 | 5,611.49 | 5,631.85 | 14,269.2K |
| 11:05 | 5,631.85 | 5,639.13 | 5,627.22 | 5,631.39 | 15,926.7K |
| 11:10 | 5,631.78 | 5,647.59 | 5,631.35 | 5,647.59 | 14,437.9K |
| 11:15 | 5,648.37 | 5,649.75 | 5,630.50 | 5,638.07 | 9,037.6K |
| 11:20 | 5,638.23 | 5,641.35 | 5,625.44 | 5,627.78 | 10,641.9K |
| 11:25 | 5,628.01 | 5,628.01 | 5,607.20 | 5,611.94 | 11,035.0K |
| 11:30 | 5,612.57 | 5,613.20 | 5,596.20 | 5,598.44 | 14,247.4K |
| 11:35 | 5,598.39 | 5,608.29 | 5,597.25 | 5,607.53 | 6,483.6K |
| 11:40 | 5,608.03 | 5,617.54 | 5,604.98 | 5,616.25 | 6,441.6K |
| 11:45 | 5,615.60 | 5,619.37 | 5,615.07 | 5,618.29 | 4,893.7K |
| 11:50 | 5,617.33 | 5,627.63 | 5,617.00 | 5,623.29 | 5,227.2K |
| 11:55 | 5,623.40 | 5,629.09 | 5,621.20 | 5,627.70 | 3,760.3K |
| 12:00 | 5,627.46 | 5,627.46 | 5,627.46 | 5,627.46 | 39.1K |
| 12:05 | 5,627.46 | 5,627.46 | 5,627.46 | 5,627.46 | 0.0K |
| 13:00 | 5,627.17 | 5,640.80 | 5,624.19 | 5,627.05 | 19,991.8K |
| 13:05 | 5,626.91 | 5,637.48 | 5,620.57 | 5,626.53 | 11,321.0K |
| 13:10 | 5,629.11 | 5,649.14 | 5,629.11 | 5,630.36 | 11,744.7K |
| 13:15 | 5,631.23 | 5,638.86 | 5,626.97 | 5,638.86 | 7,712.3K |
| 13:20 | 5,639.03 | 5,643.14 | 5,625.74 | 5,628.88 | 7,065.9K |
| 13:25 | 5,629.76 | 5,634.14 | 5,621.34 | 5,621.34 | 7,661.6K |
| 13:30 | 5,621.26 | 5,629.82 | 5,617.38 | 5,627.42 | 9,005.9K |
| 13:35 | 5,627.16 | 5,636.51 | 5,622.84 | 5,633.64 | 7,157.9K |
| 13:40 | 5,633.95 | 5,634.34 | 5,619.72 | 5,620.06 | 8,225.8K |
| 13:45 | 5,619.55 | 5,620.83 | 5,606.01 | 5,609.22 | 20,176.5K |
| 13:50 | 5,609.02 | 5,620.17 | 5,607.17 | 5,620.17 | 9,835.9K |
| 13:55 | 5,619.83 | 5,631.37 | 5,615.47 | 5,631.08 | 9,390.6K |
| 14:00 | 5,630.94 | 5,630.94 | 5,611.06 | 5,611.06 | 10,098.8K |
| 14:05 | 5,612.27 | 5,612.27 | 5,600.98 | 5,602.35 | 11,966.7K |
| 14:10 | 5,602.71 | 5,607.08 | 5,599.29 | 5,606.31 | 11,146.8K |
| 14:15 | 5,606.22 | 5,615.75 | 5,604.63 | 5,608.44 | 10,528.5K |
| 14:20 | 5,608.51 | 5,620.95 | 5,601.14 | 5,615.21 | 16,290.7K |
| 14:25 | 5,614.99 | 5,627.39 | 5,609.95 | 5,627.39 | 16,457.0K |
| 14:30 | 5,626.76 | 5,641.41 | 5,625.85 | 5,637.78 | 32,793.9K |
| 14:35 | 5,638.22 | 5,656.50 | 5,638.22 | 5,647.77 | 16,245.0K |
| 14:40 | 5,647.61 | 5,659.03 | 5,643.32 | 5,655.63 | 13,136.6K |
| 14:45 | 5,655.81 | 5,666.81 | 5,650.07 | 5,666.01 | 12,804.0K |
| 14:50 | 5,667.53 | 5,669.69 | 5,665.12 | 5,666.76 | 13,664.1K |
| 14:55 | 5,666.49 | 5,673.92 | 5,660.24 | 5,673.92 | 31,834.1K |
| 15:00 | 5,674.05 | 5,699.53 | 5,673.45 | 5,685.30 | 29,860.0K |
| 15:05 | 5,686.25 | 5,702.74 | 5,684.46 | 5,700.47 | 12,290.3K |
| 15:10 | 5,701.18 | 5,727.19 | 5,699.04 | 5,725.32 | 34,796.1K |
| 15:15 | 5,725.65 | 5,728.93 | 5,713.86 | 5,724.01 | 18,215.2K |
| 15:20 | 5,725.31 | 5,740.99 | 5,724.89 | 5,738.92 | 19,292.2K |
| 15:25 | 5,738.67 | 5,749.44 | 5,738.06 | 5,748.39 | 19,588.6K |
| 15:30 | 5,748.21 | 5,762.40 | 5,747.47 | 5,757.46 | 28,368.6K |
| 15:35 | 5,757.60 | 5,758.28 | 5,737.40 | 5,737.40 | 22,149.8K |
| 15:40 | 5,736.73 | 5,744.73 | 5,733.68 | 5,736.20 | 19,183.4K |
| 15:45 | 5,734.99 | 5,739.59 | 5,734.36 | 5,738.11 | 18,842.8K |
| 15:50 | 5,737.94 | 5,746.56 | 5,734.66 | 5,744.28 | 27,644.0K |
| 15:55 | 5,744.98 | 5,744.98 | 5,736.83 | 5,736.83 | 92,211.4K |