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 | 5,640.13 | 5,653.01 | 5,615.88 | 5,639.74 | 1,008,059.7K |
| 09:35 | 5,641.04 | 5,671.59 | 5,640.88 | 5,655.67 | 69,138.2K |
| 09:40 | 5,657.30 | 5,657.30 | 5,628.29 | 5,636.49 | 45,630.2K |
| 09:45 | 5,635.06 | 5,637.62 | 5,625.16 | 5,631.89 | 33,324.9K |
| 09:50 | 5,632.34 | 5,645.07 | 5,626.40 | 5,627.62 | 26,347.9K |
| 09:55 | 5,627.12 | 5,627.12 | 5,603.94 | 5,605.96 | 32,558.7K |
| 10:00 | 5,606.00 | 5,606.88 | 5,589.78 | 5,590.64 | 43,760.7K |
| 10:05 | 5,590.39 | 5,595.40 | 5,577.62 | 5,578.56 | 54,399.8K |
| 10:10 | 5,577.82 | 5,599.62 | 5,577.82 | 5,593.49 | 43,205.4K |
| 10:15 | 5,592.82 | 5,597.42 | 5,581.18 | 5,586.95 | 19,528.7K |
| 10:20 | 5,587.30 | 5,587.30 | 5,569.98 | 5,571.21 | 23,079.9K |
| 10:25 | 5,570.56 | 5,571.49 | 5,558.34 | 5,560.65 | 24,968.5K |
| 10:30 | 5,559.59 | 5,562.96 | 5,553.28 | 5,561.83 | 34,636.0K |
| 10:35 | 5,561.65 | 5,561.65 | 5,539.65 | 5,539.65 | 23,574.7K |
| 10:40 | 5,541.31 | 5,542.83 | 5,528.67 | 5,529.73 | 46,343.0K |
| 10:45 | 5,529.49 | 5,531.00 | 5,517.42 | 5,530.56 | 29,912.7K |
| 10:50 | 5,529.74 | 5,541.42 | 5,521.22 | 5,541.22 | 30,931.0K |
| 10:55 | 5,540.51 | 5,545.53 | 5,534.04 | 5,542.40 | 23,954.2K |
| 11:00 | 5,541.83 | 5,555.08 | 5,541.27 | 5,552.31 | 20,105.1K |
| 11:05 | 5,552.55 | 5,571.06 | 5,551.58 | 5,560.88 | 16,135.1K |
| 11:10 | 5,560.65 | 5,575.67 | 5,559.56 | 5,574.77 | 15,435.0K |
| 11:15 | 5,576.19 | 5,577.05 | 5,553.25 | 5,553.54 | 15,925.2K |
| 11:20 | 5,554.04 | 5,554.59 | 5,542.73 | 5,544.11 | 14,679.4K |
| 11:25 | 5,544.36 | 5,549.35 | 5,541.53 | 5,544.69 | 11,695.5K |
| 11:30 | 5,545.08 | 5,545.08 | 5,539.35 | 5,543.34 | 8,943.8K |
| 11:35 | 5,543.58 | 5,543.58 | 5,537.41 | 5,538.35 | 8,992.0K |
| 11:40 | 5,537.56 | 5,539.10 | 5,531.61 | 5,532.02 | 8,631.7K |
| 11:45 | 5,532.63 | 5,532.79 | 5,522.91 | 5,524.29 | 17,837.7K |
| 11:50 | 5,524.48 | 5,528.44 | 5,522.89 | 5,527.11 | 8,080.6K |
| 11:55 | 5,527.49 | 5,535.02 | 5,526.61 | 5,533.67 | 8,415.1K |
| 12:00 | 5,534.39 | 5,534.39 | 5,534.39 | 5,534.39 | 5.2K |
| 12:05 | 5,534.39 | 5,534.39 | 5,534.39 | 5,534.39 | 0.0K |
| 13:00 | 5,534.42 | 5,534.42 | 5,523.43 | 5,525.89 | 20,102.4K |
| 13:05 | 5,527.85 | 5,544.24 | 5,526.03 | 5,542.51 | 30,397.2K |
| 13:10 | 5,542.78 | 5,557.73 | 5,541.66 | 5,554.94 | 14,465.2K |
| 13:15 | 5,553.67 | 5,554.93 | 5,537.85 | 5,546.95 | 14,187.9K |
| 13:20 | 5,546.22 | 5,556.31 | 5,544.06 | 5,553.32 | 12,231.6K |
| 13:25 | 5,553.05 | 5,571.16 | 5,548.15 | 5,571.16 | 29,706.8K |
| 13:30 | 5,569.61 | 5,578.65 | 5,567.12 | 5,577.40 | 12,175.4K |
| 13:35 | 5,578.66 | 5,579.21 | 5,563.51 | 5,567.64 | 13,545.7K |
| 13:40 | 5,567.97 | 5,568.29 | 5,551.86 | 5,552.05 | 15,104.8K |
| 13:45 | 5,552.11 | 5,557.94 | 5,550.07 | 5,551.79 | 9,622.3K |
| 13:50 | 5,551.35 | 5,557.70 | 5,548.76 | 5,550.38 | 13,403.2K |
| 13:55 | 5,549.14 | 5,549.85 | 5,540.81 | 5,545.68 | 9,936.9K |
| 14:00 | 5,544.90 | 5,547.02 | 5,540.71 | 5,544.60 | 16,102.9K |
| 14:05 | 5,544.27 | 5,545.07 | 5,539.05 | 5,539.05 | 9,133.0K |
| 14:10 | 5,538.73 | 5,540.04 | 5,534.27 | 5,534.87 | 14,677.7K |
| 14:15 | 5,535.83 | 5,553.57 | 5,535.00 | 5,550.72 | 14,292.0K |
| 14:20 | 5,550.71 | 5,557.77 | 5,547.66 | 5,548.22 | 9,718.9K |
| 14:25 | 5,548.64 | 5,549.43 | 5,531.20 | 5,534.21 | 15,191.8K |
| 14:30 | 5,533.83 | 5,539.45 | 5,532.43 | 5,537.44 | 14,466.3K |
| 14:35 | 5,537.27 | 5,538.97 | 5,519.58 | 5,521.17 | 19,532.6K |
| 14:40 | 5,521.48 | 5,521.81 | 5,514.69 | 5,515.23 | 21,032.8K |
| 14:45 | 5,515.21 | 5,515.21 | 5,502.48 | 5,506.91 | 34,958.9K |
| 14:50 | 5,507.79 | 5,515.32 | 5,507.79 | 5,509.77 | 22,048.0K |
| 14:55 | 5,509.58 | 5,516.84 | 5,508.76 | 5,515.84 | 21,589.8K |
| 15:00 | 5,515.67 | 5,535.33 | 5,515.06 | 5,531.59 | 26,606.0K |
| 15:05 | 5,532.29 | 5,534.72 | 5,525.35 | 5,528.43 | 13,888.5K |
| 15:10 | 5,527.79 | 5,529.72 | 5,523.32 | 5,524.95 | 13,401.5K |
| 15:15 | 5,525.82 | 5,525.82 | 5,517.85 | 5,518.88 | 14,472.4K |
| 15:20 | 5,518.76 | 5,519.79 | 5,513.28 | 5,516.16 | 17,933.1K |
| 15:25 | 5,515.87 | 5,523.03 | 5,515.87 | 5,523.03 | 14,619.7K |
| 15:30 | 5,523.76 | 5,526.38 | 5,520.58 | 5,521.61 | 17,198.4K |
| 15:35 | 5,522.65 | 5,524.72 | 5,518.83 | 5,524.05 | 22,964.2K |
| 15:40 | 5,523.85 | 5,524.92 | 5,511.14 | 5,513.94 | 27,728.4K |
| 15:45 | 5,513.86 | 5,523.48 | 5,513.86 | 5,517.93 | 32,100.3K |
| 15:50 | 5,520.15 | 5,526.53 | 5,517.64 | 5,519.70 | 37,699.0K |
| 15:55 | 5,519.18 | 5,520.06 | 5,512.90 | 5,517.52 | 89,288.7K |