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 | 5,558.55 | 5,567.79 | 5,544.80 | 5,564.42 | 96,022.5K |
| 09:35 | 5,566.16 | 5,570.77 | 5,543.76 | 5,550.18 | 60,982.0K |
| 09:40 | 5,548.35 | 5,563.86 | 5,545.82 | 5,561.35 | 40,381.5K |
| 09:45 | 5,561.56 | 5,585.80 | 5,561.56 | 5,570.33 | 39,740.6K |
| 09:50 | 5,570.38 | 5,593.10 | 5,567.37 | 5,588.71 | 33,172.0K |
| 09:55 | 5,588.56 | 5,606.63 | 5,588.51 | 5,593.07 | 24,127.3K |
| 10:00 | 5,593.52 | 5,596.33 | 5,568.92 | 5,568.92 | 22,868.5K |
| 10:05 | 5,569.01 | 5,580.81 | 5,565.99 | 5,566.39 | 14,910.6K |
| 10:10 | 5,566.71 | 5,566.71 | 5,544.01 | 5,544.84 | 24,411.8K |
| 10:15 | 5,543.72 | 5,555.61 | 5,543.72 | 5,555.61 | 21,609.1K |
| 10:20 | 5,555.26 | 5,561.47 | 5,537.91 | 5,537.91 | 14,204.7K |
| 10:25 | 5,537.63 | 5,548.83 | 5,530.92 | 5,543.49 | 17,901.8K |
| 10:30 | 5,542.84 | 5,543.36 | 5,531.44 | 5,534.98 | 10,689.9K |
| 10:35 | 5,535.30 | 5,540.68 | 5,523.86 | 5,540.68 | 14,529.8K |
| 10:40 | 5,541.56 | 5,542.28 | 5,525.89 | 5,532.92 | 9,033.1K |
| 10:45 | 5,533.35 | 5,544.00 | 5,531.65 | 5,543.39 | 14,868.8K |
| 10:50 | 5,543.27 | 5,560.15 | 5,543.27 | 5,553.49 | 8,638.3K |
| 10:55 | 5,552.51 | 5,558.77 | 5,545.63 | 5,558.50 | 8,218.4K |
| 11:00 | 5,557.99 | 5,560.06 | 5,546.73 | 5,548.91 | 10,691.3K |
| 11:05 | 5,548.18 | 5,568.34 | 5,547.44 | 5,568.34 | 9,240.9K |
| 11:10 | 5,567.94 | 5,571.81 | 5,557.20 | 5,557.20 | 10,427.5K |
| 11:15 | 5,556.99 | 5,556.99 | 5,544.49 | 5,549.99 | 14,854.2K |
| 11:20 | 5,549.40 | 5,567.05 | 5,549.00 | 5,559.54 | 13,405.9K |
| 11:25 | 5,559.19 | 5,563.50 | 5,553.72 | 5,554.64 | 5,984.1K |
| 11:30 | 5,554.37 | 5,560.28 | 5,553.83 | 5,558.83 | 5,953.6K |
| 11:35 | 5,558.83 | 5,559.78 | 5,553.28 | 5,554.97 | 5,653.0K |
| 11:40 | 5,554.24 | 5,565.69 | 5,553.43 | 5,564.03 | 5,909.3K |
| 11:45 | 5,564.68 | 5,565.16 | 5,554.45 | 5,557.37 | 5,706.0K |
| 11:50 | 5,561.80 | 5,565.63 | 5,560.47 | 5,560.77 | 5,160.9K |
| 11:55 | 5,564.26 | 5,564.26 | 5,556.21 | 5,561.44 | 4,401.4K |
| 12:00 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 0.9K |
| 12:05 | 5,561.00 | 5,561.00 | 5,561.00 | 5,561.00 | 0.0K |
| 13:00 | 5,561.71 | 5,562.88 | 5,543.90 | 5,558.08 | 17,266.4K |
| 13:05 | 5,558.08 | 5,579.55 | 5,558.08 | 5,579.55 | 28,462.4K |
| 13:10 | 5,580.02 | 5,580.68 | 5,566.63 | 5,567.10 | 16,652.7K |
| 13:15 | 5,566.51 | 5,566.73 | 5,554.03 | 5,555.77 | 7,689.5K |
| 13:20 | 5,554.64 | 5,559.57 | 5,548.77 | 5,549.47 | 11,171.6K |
| 13:25 | 5,549.57 | 5,558.14 | 5,548.24 | 5,558.14 | 7,015.4K |
| 13:30 | 5,556.99 | 5,567.18 | 5,553.31 | 5,557.63 | 11,241.6K |
| 13:35 | 5,557.51 | 5,559.85 | 5,549.16 | 5,550.96 | 6,349.6K |
| 13:40 | 5,551.25 | 5,552.20 | 5,543.17 | 5,543.17 | 7,714.1K |
| 13:45 | 5,542.87 | 5,544.70 | 5,538.25 | 5,540.91 | 17,593.4K |
| 13:50 | 5,540.55 | 5,553.79 | 5,539.39 | 5,552.89 | 13,063.2K |
| 13:55 | 5,552.59 | 5,562.29 | 5,552.09 | 5,560.84 | 7,760.6K |
| 14:00 | 5,558.68 | 5,574.52 | 5,558.68 | 5,569.22 | 12,808.7K |
| 14:05 | 5,569.91 | 5,579.17 | 5,569.91 | 5,576.71 | 11,341.3K |
| 14:10 | 5,576.88 | 5,576.98 | 5,564.34 | 5,568.89 | 16,871.1K |
| 14:15 | 5,569.22 | 5,570.88 | 5,561.14 | 5,561.14 | 8,049.4K |
| 14:20 | 5,561.94 | 5,564.34 | 5,560.28 | 5,562.23 | 6,221.9K |
| 14:25 | 5,561.78 | 5,563.84 | 5,553.62 | 5,554.52 | 10,491.0K |
| 14:30 | 5,554.54 | 5,554.97 | 5,545.52 | 5,545.52 | 9,337.5K |
| 14:35 | 5,545.05 | 5,553.31 | 5,543.90 | 5,552.21 | 11,121.2K |
| 14:40 | 5,553.95 | 5,554.30 | 5,550.20 | 5,551.41 | 7,113.1K |
| 14:45 | 5,551.00 | 5,553.25 | 5,549.85 | 5,552.68 | 6,960.3K |
| 14:50 | 5,553.09 | 5,553.36 | 5,546.91 | 5,548.12 | 7,513.8K |
| 14:55 | 5,547.85 | 5,561.51 | 5,547.04 | 5,560.36 | 8,822.5K |
| 15:00 | 5,560.19 | 5,567.43 | 5,559.42 | 5,566.63 | 7,354.8K |
| 15:05 | 5,565.65 | 5,570.25 | 5,557.06 | 5,559.13 | 8,132.7K |
| 15:10 | 5,558.46 | 5,568.83 | 5,558.46 | 5,567.80 | 7,719.7K |
| 15:15 | 5,566.17 | 5,576.67 | 5,564.46 | 5,574.83 | 13,600.0K |
| 15:20 | 5,575.68 | 5,576.33 | 5,570.03 | 5,571.99 | 9,457.6K |
| 15:25 | 5,572.95 | 5,575.57 | 5,570.97 | 5,573.36 | 10,533.7K |
| 15:30 | 5,573.04 | 5,579.90 | 5,573.04 | 5,576.23 | 17,573.6K |
| 15:35 | 5,576.00 | 5,576.00 | 5,571.12 | 5,574.44 | 14,882.0K |
| 15:40 | 5,574.29 | 5,582.29 | 5,573.74 | 5,578.72 | 18,350.9K |
| 15:45 | 5,578.05 | 5,580.85 | 5,569.49 | 5,569.68 | 22,490.4K |
| 15:50 | 5,570.78 | 5,572.89 | 5,569.46 | 5,570.38 | 23,203.1K |
| 15:55 | 5,569.96 | 5,573.04 | 5,564.42 | 5,573.04 | 75,420.1K |