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 | 5,596.51 | 5,596.51 | 5,550.93 | 5,553.28 | 254,420.3K |
| 09:35 | 5,552.40 | 5,552.63 | 5,514.02 | 5,514.02 | 89,734.7K |
| 09:40 | 5,514.66 | 5,525.02 | 5,495.53 | 5,510.71 | 112,297.9K |
| 09:45 | 5,512.14 | 5,538.09 | 5,508.07 | 5,538.09 | 60,776.1K |
| 09:50 | 5,538.74 | 5,556.91 | 5,538.24 | 5,554.34 | 43,947.3K |
| 09:55 | 5,556.24 | 5,571.32 | 5,548.60 | 5,557.45 | 54,715.9K |
| 10:00 | 5,557.64 | 5,599.72 | 5,557.42 | 5,583.65 | 61,828.2K |
| 10:05 | 5,583.90 | 5,585.73 | 5,561.95 | 5,576.51 | 61,752.2K |
| 10:10 | 5,578.25 | 5,580.69 | 5,564.88 | 5,566.27 | 33,258.3K |
| 10:15 | 5,565.59 | 5,586.76 | 5,559.26 | 5,583.39 | 89,384.1K |
| 10:20 | 5,582.10 | 5,589.14 | 5,578.00 | 5,584.78 | 43,634.5K |
| 10:25 | 5,584.61 | 5,590.30 | 5,567.91 | 5,588.61 | 36,537.0K |
| 10:30 | 5,589.53 | 5,613.46 | 5,580.10 | 5,611.65 | 38,813.5K |
| 10:35 | 5,611.68 | 5,657.82 | 5,611.68 | 5,657.82 | 63,466.3K |
| 10:40 | 5,659.10 | 5,678.07 | 5,633.00 | 5,678.07 | 52,160.0K |
| 10:45 | 5,679.49 | 5,706.34 | 5,679.49 | 5,699.86 | 68,276.2K |
| 10:50 | 5,703.55 | 5,704.97 | 5,680.70 | 5,681.42 | 52,680.4K |
| 10:55 | 5,680.30 | 5,690.13 | 5,675.53 | 5,677.69 | 28,810.8K |
| 11:00 | 5,679.34 | 5,679.34 | 5,659.60 | 5,669.78 | 36,884.9K |
| 11:05 | 5,671.59 | 5,671.75 | 5,655.91 | 5,657.02 | 17,701.6K |
| 11:10 | 5,660.07 | 5,689.47 | 5,658.42 | 5,688.65 | 18,720.8K |
| 11:15 | 5,688.60 | 5,689.49 | 5,666.43 | 5,671.10 | 15,911.1K |
| 11:20 | 5,670.15 | 5,670.15 | 5,635.05 | 5,635.05 | 34,366.7K |
| 11:25 | 5,636.26 | 5,643.14 | 5,634.28 | 5,641.05 | 15,965.0K |
| 11:30 | 5,640.32 | 5,651.44 | 5,639.43 | 5,639.43 | 9,215.5K |
| 11:35 | 5,639.28 | 5,646.47 | 5,628.16 | 5,644.56 | 12,545.1K |
| 11:40 | 5,644.88 | 5,645.43 | 5,640.28 | 5,643.15 | 6,239.6K |
| 11:45 | 5,642.93 | 5,645.77 | 5,637.73 | 5,645.74 | 8,263.3K |
| 11:50 | 5,646.81 | 5,651.74 | 5,645.21 | 5,649.25 | 7,388.3K |
| 11:55 | 5,649.23 | 5,650.55 | 5,642.00 | 5,646.99 | 7,392.1K |
| 12:00 | 5,647.73 | 5,647.73 | 5,647.73 | 5,647.73 | 75.2K |
| 12:05 | 5,647.73 | 5,647.73 | 5,647.73 | 5,647.73 | 0.0K |
| 13:00 | 5,650.40 | 5,661.83 | 5,639.46 | 5,661.83 | 28,453.9K |
| 13:05 | 5,662.72 | 5,663.59 | 5,630.78 | 5,639.69 | 16,895.9K |
| 13:10 | 5,640.08 | 5,640.18 | 5,625.90 | 5,638.37 | 29,183.5K |
| 13:15 | 5,637.98 | 5,640.88 | 5,634.33 | 5,634.92 | 10,567.4K |
| 13:20 | 5,635.35 | 5,635.35 | 5,625.18 | 5,633.84 | 13,973.0K |
| 13:25 | 5,633.80 | 5,641.43 | 5,622.50 | 5,623.19 | 14,627.6K |
| 13:30 | 5,622.89 | 5,623.58 | 5,612.64 | 5,622.19 | 18,510.5K |
| 13:35 | 5,622.64 | 5,623.47 | 5,611.38 | 5,612.70 | 12,393.0K |
| 13:40 | 5,613.75 | 5,634.73 | 5,612.38 | 5,633.65 | 15,594.0K |
| 13:45 | 5,631.65 | 5,636.04 | 5,622.47 | 5,636.04 | 11,169.0K |
| 13:50 | 5,635.58 | 5,636.31 | 5,620.13 | 5,626.41 | 12,249.5K |
| 13:55 | 5,625.61 | 5,626.18 | 5,609.24 | 5,610.19 | 11,030.3K |
| 14:00 | 5,609.91 | 5,623.03 | 5,609.91 | 5,622.48 | 10,264.4K |
| 14:05 | 5,622.32 | 5,628.27 | 5,620.05 | 5,624.73 | 9,879.0K |
| 14:10 | 5,624.80 | 5,625.04 | 5,615.28 | 5,620.25 | 9,660.4K |
| 14:15 | 5,620.48 | 5,631.00 | 5,619.90 | 5,629.54 | 9,744.4K |
| 14:20 | 5,627.81 | 5,631.96 | 5,619.45 | 5,630.43 | 23,352.9K |
| 14:25 | 5,630.95 | 5,632.34 | 5,625.84 | 5,628.65 | 14,337.5K |
| 14:30 | 5,628.59 | 5,633.52 | 5,624.70 | 5,625.84 | 10,557.4K |
| 14:35 | 5,625.18 | 5,634.16 | 5,624.22 | 5,632.93 | 19,503.8K |
| 14:40 | 5,633.21 | 5,636.00 | 5,625.63 | 5,625.91 | 9,899.0K |
| 14:45 | 5,625.32 | 5,625.32 | 5,614.40 | 5,614.75 | 14,272.2K |
| 14:50 | 5,615.29 | 5,617.26 | 5,613.43 | 5,615.76 | 9,923.6K |
| 14:55 | 5,614.99 | 5,618.39 | 5,613.10 | 5,613.25 | 11,506.7K |
| 15:00 | 5,614.28 | 5,619.22 | 5,602.87 | 5,603.26 | 16,382.9K |
| 15:05 | 5,603.52 | 5,604.94 | 5,598.58 | 5,602.87 | 10,879.5K |
| 15:10 | 5,601.97 | 5,602.38 | 5,580.89 | 5,583.10 | 28,775.5K |
| 15:15 | 5,585.95 | 5,591.76 | 5,585.54 | 5,588.69 | 23,091.0K |
| 15:20 | 5,588.69 | 5,593.22 | 5,587.21 | 5,589.74 | 14,244.8K |
| 15:25 | 5,589.46 | 5,596.08 | 5,587.44 | 5,595.75 | 20,668.5K |
| 15:30 | 5,595.56 | 5,605.87 | 5,595.56 | 5,599.98 | 17,248.1K |
| 15:35 | 5,600.42 | 5,600.77 | 5,594.40 | 5,599.58 | 35,020.1K |
| 15:40 | 5,599.17 | 5,604.10 | 5,598.33 | 5,601.37 | 19,673.9K |
| 15:45 | 5,601.82 | 5,602.89 | 5,596.57 | 5,598.40 | 20,239.7K |
| 15:50 | 5,598.30 | 5,600.66 | 5,595.22 | 5,597.05 | 27,289.8K |
| 15:55 | 5,597.26 | 5,597.55 | 5,588.38 | 5,589.12 | 125,768.4K |