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 | 5,462.31 | 5,466.11 | 5,434.03 | 5,454.14 | 89,720.0K |
| 09:35 | 5,454.13 | 5,454.13 | 5,420.96 | 5,425.96 | 39,069.1K |
| 09:40 | 5,425.11 | 5,425.11 | 5,397.53 | 5,409.03 | 69,887.1K |
| 09:45 | 5,409.83 | 5,443.45 | 5,408.95 | 5,425.27 | 33,899.2K |
| 09:50 | 5,424.31 | 5,427.93 | 5,402.45 | 5,416.60 | 29,946.6K |
| 09:55 | 5,415.68 | 5,438.15 | 5,408.23 | 5,431.83 | 39,008.7K |
| 10:00 | 5,431.15 | 5,437.01 | 5,417.23 | 5,425.11 | 28,433.2K |
| 10:05 | 5,426.13 | 5,450.40 | 5,423.41 | 5,440.69 | 25,792.4K |
| 10:10 | 5,440.63 | 5,466.13 | 5,437.94 | 5,464.72 | 34,744.8K |
| 10:15 | 5,465.16 | 5,465.57 | 5,450.66 | 5,462.74 | 40,004.5K |
| 10:20 | 5,463.20 | 5,480.34 | 5,458.84 | 5,473.66 | 22,633.9K |
| 10:25 | 5,473.83 | 5,495.74 | 5,473.83 | 5,486.55 | 29,169.1K |
| 10:30 | 5,487.09 | 5,488.04 | 5,459.60 | 5,469.83 | 16,597.6K |
| 10:35 | 5,470.17 | 5,470.17 | 5,448.81 | 5,462.98 | 13,718.1K |
| 10:40 | 5,462.29 | 5,466.22 | 5,457.63 | 5,465.13 | 10,012.9K |
| 10:45 | 5,465.03 | 5,494.51 | 5,463.99 | 5,494.22 | 17,266.1K |
| 10:50 | 5,494.05 | 5,495.59 | 5,478.38 | 5,480.56 | 18,614.8K |
| 10:55 | 5,481.18 | 5,487.90 | 5,471.20 | 5,473.15 | 13,125.0K |
| 11:00 | 5,473.45 | 5,484.90 | 5,470.49 | 5,484.60 | 10,807.9K |
| 11:05 | 5,484.88 | 5,486.34 | 5,474.52 | 5,483.77 | 24,090.1K |
| 11:10 | 5,483.89 | 5,485.25 | 5,471.97 | 5,481.87 | 10,412.2K |
| 11:15 | 5,482.65 | 5,494.75 | 5,479.66 | 5,494.75 | 10,271.4K |
| 11:20 | 5,494.51 | 5,506.42 | 5,493.12 | 5,497.11 | 15,774.5K |
| 11:25 | 5,495.79 | 5,498.06 | 5,491.84 | 5,494.91 | 10,737.4K |
| 11:30 | 5,495.70 | 5,507.93 | 5,495.22 | 5,502.34 | 38,004.5K |
| 11:35 | 5,501.29 | 5,517.76 | 5,501.29 | 5,507.78 | 12,886.4K |
| 11:40 | 5,506.49 | 5,506.49 | 5,500.25 | 5,501.72 | 7,949.8K |
| 11:45 | 5,501.92 | 5,507.27 | 5,501.66 | 5,501.68 | 5,551.0K |
| 11:50 | 5,502.12 | 5,503.39 | 5,496.30 | 5,496.30 | 5,922.0K |
| 11:55 | 5,497.35 | 5,498.46 | 5,490.75 | 5,491.50 | 4,941.9K |
| 12:00 | 5,491.83 | 5,491.83 | 5,491.83 | 5,491.83 | 28.6K |
| 12:05 | 5,491.83 | 5,491.83 | 5,491.83 | 5,491.83 | 0.0K |
| 13:00 | 5,485.34 | 5,485.34 | 5,458.34 | 5,461.20 | 29,089.8K |
| 13:05 | 5,462.79 | 5,463.89 | 5,436.20 | 5,440.60 | 52,298.2K |
| 13:10 | 5,441.50 | 5,451.20 | 5,425.86 | 5,425.86 | 32,855.9K |
| 13:15 | 5,426.21 | 5,427.98 | 5,405.42 | 5,420.10 | 69,702.8K |
| 13:20 | 5,417.07 | 5,439.70 | 5,415.91 | 5,433.96 | 30,301.1K |
| 13:25 | 5,433.81 | 5,453.60 | 5,431.63 | 5,441.17 | 17,696.3K |
| 13:30 | 5,440.61 | 5,440.76 | 5,421.10 | 5,421.87 | 21,869.1K |
| 13:35 | 5,422.61 | 5,430.67 | 5,420.30 | 5,422.31 | 16,779.5K |
| 13:40 | 5,421.63 | 5,422.26 | 5,403.42 | 5,404.13 | 27,754.4K |
| 13:45 | 5,406.00 | 5,413.72 | 5,397.39 | 5,404.96 | 41,122.8K |
| 13:50 | 5,405.55 | 5,424.25 | 5,405.55 | 5,424.21 | 30,192.6K |
| 13:55 | 5,424.53 | 5,428.74 | 5,420.25 | 5,422.59 | 23,066.4K |
| 14:00 | 5,422.14 | 5,427.76 | 5,409.52 | 5,411.78 | 22,059.6K |
| 14:05 | 5,410.84 | 5,423.75 | 5,407.15 | 5,422.35 | 42,448.7K |
| 14:10 | 5,420.52 | 5,421.09 | 5,409.45 | 5,415.05 | 17,902.5K |
| 14:15 | 5,414.33 | 5,414.57 | 5,406.55 | 5,412.04 | 15,388.4K |
| 14:20 | 5,412.54 | 5,413.70 | 5,398.33 | 5,399.14 | 24,753.0K |
| 14:25 | 5,398.14 | 5,418.18 | 5,396.69 | 5,418.18 | 22,986.1K |
| 14:30 | 5,419.37 | 5,431.17 | 5,419.37 | 5,422.38 | 60,492.3K |
| 14:35 | 5,421.80 | 5,425.89 | 5,420.22 | 5,423.23 | 18,354.6K |
| 14:40 | 5,424.21 | 5,434.00 | 5,424.21 | 5,429.90 | 15,553.3K |
| 14:45 | 5,429.63 | 5,437.93 | 5,429.40 | 5,436.30 | 24,609.0K |
| 14:50 | 5,436.54 | 5,438.10 | 5,430.11 | 5,430.91 | 13,123.2K |
| 14:55 | 5,431.29 | 5,440.24 | 5,431.07 | 5,439.41 | 17,874.7K |
| 15:00 | 5,440.53 | 5,449.68 | 5,439.69 | 5,449.68 | 16,915.8K |
| 15:05 | 5,449.73 | 5,460.83 | 5,449.73 | 5,460.40 | 17,737.5K |
| 15:10 | 5,460.66 | 5,461.35 | 5,451.96 | 5,457.71 | 14,111.4K |
| 15:15 | 5,458.00 | 5,458.47 | 5,440.72 | 5,443.96 | 15,587.8K |
| 15:20 | 5,444.15 | 5,446.16 | 5,438.09 | 5,438.09 | 19,949.4K |
| 15:25 | 5,437.79 | 5,438.06 | 5,427.85 | 5,435.54 | 20,576.9K |
| 15:30 | 5,435.25 | 5,435.71 | 5,421.75 | 5,422.88 | 21,668.2K |
| 15:35 | 5,422.69 | 5,428.35 | 5,414.10 | 5,414.73 | 25,842.9K |
| 15:40 | 5,414.32 | 5,418.77 | 5,404.15 | 5,404.96 | 25,972.2K |
| 15:45 | 5,404.58 | 5,407.05 | 5,395.90 | 5,402.44 | 38,465.3K |
| 15:50 | 5,401.63 | 5,408.43 | 5,400.51 | 5,401.83 | 29,756.5K |
| 15:55 | 5,400.86 | 5,407.38 | 5,399.66 | 5,407.38 | 80,879.1K |