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 | 5,626.75 | 5,647.61 | 5,615.27 | 5,644.18 | 110,242.5K |
| 09:35 | 5,646.94 | 5,646.94 | 5,608.32 | 5,613.89 | 48,381.9K |
| 09:40 | 5,617.71 | 5,617.71 | 5,592.90 | 5,610.07 | 43,054.2K |
| 09:45 | 5,613.74 | 5,646.27 | 5,607.28 | 5,645.32 | 44,170.5K |
| 09:50 | 5,649.15 | 5,649.15 | 5,608.92 | 5,609.38 | 35,682.9K |
| 09:55 | 5,612.97 | 5,612.97 | 5,593.41 | 5,601.60 | 28,608.1K |
| 10:00 | 5,604.12 | 5,625.11 | 5,595.54 | 5,623.21 | 33,125.5K |
| 10:05 | 5,625.56 | 5,625.56 | 5,589.75 | 5,591.17 | 25,742.7K |
| 10:10 | 5,596.56 | 5,604.90 | 5,583.95 | 5,586.39 | 22,064.4K |
| 10:15 | 5,590.41 | 5,590.41 | 5,574.32 | 5,583.86 | 28,003.5K |
| 10:20 | 5,587.42 | 5,592.39 | 5,559.53 | 5,565.28 | 28,693.0K |
| 10:25 | 5,569.53 | 5,572.75 | 5,548.42 | 5,561.51 | 30,712.6K |
| 10:30 | 5,566.27 | 5,568.34 | 5,554.24 | 5,559.68 | 19,090.5K |
| 10:35 | 5,563.36 | 5,563.36 | 5,543.81 | 5,543.87 | 38,512.1K |
| 10:40 | 5,549.29 | 5,549.29 | 5,525.63 | 5,528.91 | 37,985.5K |
| 10:45 | 5,533.58 | 5,545.15 | 5,524.88 | 5,528.61 | 26,083.9K |
| 10:50 | 5,533.02 | 5,533.02 | 5,514.43 | 5,526.94 | 34,017.5K |
| 10:55 | 5,528.65 | 5,534.09 | 5,518.48 | 5,533.57 | 16,729.0K |
| 11:00 | 5,535.31 | 5,539.10 | 5,515.52 | 5,531.69 | 17,039.3K |
| 11:05 | 5,534.92 | 5,545.45 | 5,525.26 | 5,538.58 | 16,725.0K |
| 11:10 | 5,540.74 | 5,540.74 | 5,524.95 | 5,525.46 | 14,855.0K |
| 11:15 | 5,529.55 | 5,529.55 | 5,504.51 | 5,509.76 | 15,365.7K |
| 11:20 | 5,511.87 | 5,511.87 | 5,496.55 | 5,506.21 | 23,049.4K |
| 11:25 | 5,508.36 | 5,508.36 | 5,500.17 | 5,506.48 | 12,465.0K |
| 11:30 | 5,509.41 | 5,509.41 | 5,486.47 | 5,491.38 | 11,462.8K |
| 11:35 | 5,494.72 | 5,494.72 | 5,479.90 | 5,492.87 | 11,459.2K |
| 11:40 | 5,493.78 | 5,494.56 | 5,479.10 | 5,488.33 | 13,374.7K |
| 11:45 | 5,490.53 | 5,491.21 | 5,484.58 | 5,491.21 | 7,444.3K |
| 11:50 | 5,493.08 | 5,493.08 | 5,485.78 | 5,490.46 | 8,423.5K |
| 11:55 | 5,492.75 | 5,492.75 | 5,487.88 | 5,491.54 | 7,062.3K |
| 12:00 | 5,495.25 | 5,495.25 | 5,495.25 | 5,495.25 | 422.6K |
| 12:05 | 5,495.25 | 5,495.25 | 5,495.25 | 5,495.25 | 0.0K |
| 13:00 | 5,492.81 | 5,502.96 | 5,481.87 | 5,502.96 | 37,992.1K |
| 13:05 | 5,506.64 | 5,514.50 | 5,489.88 | 5,514.24 | 19,716.1K |
| 13:10 | 5,518.04 | 5,518.04 | 5,497.70 | 5,506.15 | 13,965.7K |
| 13:15 | 5,508.39 | 5,508.39 | 5,483.42 | 5,488.46 | 12,687.7K |
| 13:20 | 5,491.53 | 5,491.53 | 5,465.49 | 5,467.42 | 14,821.2K |
| 13:25 | 5,471.93 | 5,471.93 | 5,457.52 | 5,460.01 | 19,008.0K |
| 13:30 | 5,463.69 | 5,463.69 | 5,455.21 | 5,460.14 | 21,823.8K |
| 13:35 | 5,462.90 | 5,472.47 | 5,460.41 | 5,472.47 | 20,330.6K |
| 13:40 | 5,474.54 | 5,488.62 | 5,466.49 | 5,482.70 | 17,927.4K |
| 13:45 | 5,485.85 | 5,489.97 | 5,467.29 | 5,489.95 | 15,362.3K |
| 13:50 | 5,491.39 | 5,492.43 | 5,475.94 | 5,477.44 | 34,018.2K |
| 13:55 | 5,480.67 | 5,492.68 | 5,473.75 | 5,491.04 | 18,829.6K |
| 14:00 | 5,493.52 | 5,505.65 | 5,488.01 | 5,494.84 | 16,265.9K |
| 14:05 | 5,497.97 | 5,497.97 | 5,484.78 | 5,486.81 | 9,748.6K |
| 14:10 | 5,490.47 | 5,505.09 | 5,484.56 | 5,503.04 | 17,129.7K |
| 14:15 | 5,505.49 | 5,521.91 | 5,496.82 | 5,519.85 | 18,121.8K |
| 14:20 | 5,522.45 | 5,523.25 | 5,509.64 | 5,513.00 | 33,924.7K |
| 14:25 | 5,518.12 | 5,528.65 | 5,506.86 | 5,528.65 | 13,411.1K |
| 14:30 | 5,530.98 | 5,530.98 | 5,514.09 | 5,517.46 | 12,789.3K |
| 14:35 | 5,521.00 | 5,529.27 | 5,516.88 | 5,529.27 | 13,281.1K |
| 14:40 | 5,531.46 | 5,531.46 | 5,519.55 | 5,527.47 | 16,363.5K |
| 14:45 | 5,531.20 | 5,531.20 | 5,507.29 | 5,510.83 | 17,450.2K |
| 14:50 | 5,514.77 | 5,515.72 | 5,506.03 | 5,506.30 | 11,445.6K |
| 14:55 | 5,509.77 | 5,509.77 | 5,498.15 | 5,503.06 | 13,042.1K |
| 15:00 | 5,506.59 | 5,509.20 | 5,499.08 | 5,509.20 | 16,371.9K |
| 15:05 | 5,511.91 | 5,512.86 | 5,504.69 | 5,512.86 | 14,006.8K |
| 15:10 | 5,515.14 | 5,515.14 | 5,502.67 | 5,506.77 | 12,519.4K |
| 15:15 | 5,504.83 | 5,508.05 | 5,495.06 | 5,502.29 | 18,885.8K |
| 15:20 | 5,502.46 | 5,512.25 | 5,502.46 | 5,511.20 | 12,614.3K |
| 15:25 | 5,513.78 | 5,513.91 | 5,501.68 | 5,508.87 | 12,340.4K |
| 15:30 | 5,508.31 | 5,509.40 | 5,503.53 | 5,505.02 | 14,805.1K |
| 15:35 | 5,503.04 | 5,506.77 | 5,501.57 | 5,505.33 | 22,353.8K |
| 15:40 | 5,504.62 | 5,508.56 | 5,503.69 | 5,506.16 | 18,074.3K |
| 15:45 | 5,505.46 | 5,507.52 | 5,499.57 | 5,501.74 | 17,319.7K |
| 15:50 | 5,500.23 | 5,505.61 | 5,500.23 | 5,500.39 | 22,962.8K |
| 15:55 | 5,498.76 | 5,506.47 | 5,496.90 | 5,506.47 | 91,987.5K |