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 | 5,448.66 | 5,465.22 | 5,414.47 | 5,428.34 | 101,924.7K |
| 09:35 | 5,430.23 | 5,430.43 | 5,405.13 | 5,408.82 | 56,809.5K |
| 09:40 | 5,407.43 | 5,430.92 | 5,401.06 | 5,407.41 | 44,421.4K |
| 09:45 | 5,403.99 | 5,431.90 | 5,402.28 | 5,430.07 | 36,194.2K |
| 09:50 | 5,430.37 | 5,447.60 | 5,423.65 | 5,447.60 | 35,534.7K |
| 09:55 | 5,445.70 | 5,470.53 | 5,438.36 | 5,458.82 | 27,127.0K |
| 10:00 | 5,460.43 | 5,462.28 | 5,443.96 | 5,448.09 | 24,127.2K |
| 10:05 | 5,445.02 | 5,451.36 | 5,430.50 | 5,439.22 | 31,385.5K |
| 10:10 | 5,438.75 | 5,443.01 | 5,426.95 | 5,427.03 | 16,219.8K |
| 10:15 | 5,427.14 | 5,435.30 | 5,417.79 | 5,422.04 | 18,342.0K |
| 10:20 | 5,419.43 | 5,432.91 | 5,418.25 | 5,429.11 | 13,071.0K |
| 10:25 | 5,427.22 | 5,433.67 | 5,422.37 | 5,425.47 | 19,229.8K |
| 10:30 | 5,422.16 | 5,434.38 | 5,414.11 | 5,415.50 | 28,185.6K |
| 10:35 | 5,419.92 | 5,443.85 | 5,419.74 | 5,439.69 | 22,999.7K |
| 10:40 | 5,440.69 | 5,440.69 | 5,423.29 | 5,424.51 | 12,936.5K |
| 10:45 | 5,423.41 | 5,425.17 | 5,409.73 | 5,409.98 | 14,407.1K |
| 10:50 | 5,409.21 | 5,409.21 | 5,385.69 | 5,386.11 | 46,610.3K |
| 10:55 | 5,386.49 | 5,386.49 | 5,373.58 | 5,374.59 | 31,580.9K |
| 11:00 | 5,374.87 | 5,376.78 | 5,365.75 | 5,373.54 | 24,666.5K |
| 11:05 | 5,372.86 | 5,374.88 | 5,356.49 | 5,358.35 | 21,715.5K |
| 11:10 | 5,358.39 | 5,372.90 | 5,356.84 | 5,372.90 | 27,259.5K |
| 11:15 | 5,372.13 | 5,397.35 | 5,370.65 | 5,397.03 | 20,169.5K |
| 11:20 | 5,396.51 | 5,397.06 | 5,375.00 | 5,375.00 | 16,135.3K |
| 11:25 | 5,374.86 | 5,376.30 | 5,361.96 | 5,362.61 | 32,187.9K |
| 11:30 | 5,362.36 | 5,362.36 | 5,341.87 | 5,342.63 | 21,815.5K |
| 11:35 | 5,344.73 | 5,352.84 | 5,343.49 | 5,347.66 | 35,876.1K |
| 11:40 | 5,349.10 | 5,353.08 | 5,347.90 | 5,349.39 | 13,032.1K |
| 11:45 | 5,350.11 | 5,355.08 | 5,346.86 | 5,352.09 | 14,724.0K |
| 11:50 | 5,351.57 | 5,352.47 | 5,340.09 | 5,340.73 | 15,847.4K |
| 11:55 | 5,339.89 | 5,341.48 | 5,335.97 | 5,337.89 | 13,774.7K |
| 12:00 | 5,338.22 | 5,338.22 | 5,338.22 | 5,338.22 | 8.8K |
| 12:05 | 5,338.22 | 5,338.22 | 5,338.22 | 5,338.22 | 0.0K |
| 13:00 | 5,337.97 | 5,357.43 | 5,337.14 | 5,350.78 | 42,721.4K |
| 13:05 | 5,351.57 | 5,371.42 | 5,350.39 | 5,370.80 | 19,595.1K |
| 13:10 | 5,371.75 | 5,385.86 | 5,370.29 | 5,384.86 | 37,265.3K |
| 13:15 | 5,383.67 | 5,384.27 | 5,360.41 | 5,363.60 | 20,777.2K |
| 13:20 | 5,363.71 | 5,372.92 | 5,358.97 | 5,372.49 | 14,310.4K |
| 13:25 | 5,371.42 | 5,372.77 | 5,361.24 | 5,361.52 | 9,741.2K |
| 13:30 | 5,360.95 | 5,361.63 | 5,348.49 | 5,352.83 | 16,277.4K |
| 13:35 | 5,352.09 | 5,359.67 | 5,346.73 | 5,359.62 | 14,124.8K |
| 13:40 | 5,358.38 | 5,363.57 | 5,351.91 | 5,352.63 | 16,954.8K |
| 13:45 | 5,352.41 | 5,360.74 | 5,352.41 | 5,358.03 | 12,207.4K |
| 13:50 | 5,356.75 | 5,365.31 | 5,352.10 | 5,356.70 | 12,052.8K |
| 13:55 | 5,356.66 | 5,356.86 | 5,343.65 | 5,347.12 | 14,266.8K |
| 14:00 | 5,345.69 | 5,347.62 | 5,340.11 | 5,343.92 | 14,546.7K |
| 14:05 | 5,346.34 | 5,365.31 | 5,346.34 | 5,364.14 | 21,835.5K |
| 14:10 | 5,363.06 | 5,373.50 | 5,361.73 | 5,373.24 | 28,006.2K |
| 14:15 | 5,372.65 | 5,391.24 | 5,372.65 | 5,380.99 | 19,885.5K |
| 14:20 | 5,381.30 | 5,390.82 | 5,375.91 | 5,386.32 | 16,827.5K |
| 14:25 | 5,387.22 | 5,387.76 | 5,376.50 | 5,377.03 | 11,921.1K |
| 14:30 | 5,377.65 | 5,385.52 | 5,375.79 | 5,384.46 | 12,916.4K |
| 14:35 | 5,383.79 | 5,387.39 | 5,381.33 | 5,383.47 | 12,617.8K |
| 14:40 | 5,385.92 | 5,395.45 | 5,381.70 | 5,393.99 | 13,868.8K |
| 14:45 | 5,394.47 | 5,400.41 | 5,392.19 | 5,394.34 | 13,509.7K |
| 14:50 | 5,393.94 | 5,395.72 | 5,385.21 | 5,386.54 | 10,687.8K |
| 14:55 | 5,387.40 | 5,397.04 | 5,385.31 | 5,395.20 | 10,596.5K |
| 15:00 | 5,396.27 | 5,410.17 | 5,396.08 | 5,404.72 | 22,806.4K |
| 15:05 | 5,404.77 | 5,414.31 | 5,403.84 | 5,408.62 | 25,819.5K |
| 15:10 | 5,408.05 | 5,427.64 | 5,407.02 | 5,425.21 | 24,477.7K |
| 15:15 | 5,424.92 | 5,440.14 | 5,420.91 | 5,421.84 | 27,828.0K |
| 15:20 | 5,422.63 | 5,423.78 | 5,407.78 | 5,408.19 | 15,958.9K |
| 15:25 | 5,408.86 | 5,413.95 | 5,403.36 | 5,413.13 | 15,111.8K |
| 15:30 | 5,412.12 | 5,412.12 | 5,402.99 | 5,402.99 | 19,277.9K |
| 15:35 | 5,404.14 | 5,415.41 | 5,403.93 | 5,413.03 | 21,215.0K |
| 15:40 | 5,410.90 | 5,413.57 | 5,406.45 | 5,407.49 | 26,165.0K |
| 15:45 | 5,405.97 | 5,411.46 | 5,402.85 | 5,411.33 | 23,967.0K |
| 15:50 | 5,412.29 | 5,413.30 | 5,407.68 | 5,408.88 | 25,158.8K |
| 15:55 | 5,408.78 | 5,408.78 | 5,394.72 | 5,394.72 | 116,887.9K |