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 | 5,393.10 | 5,412.86 | 5,381.82 | 5,412.03 | 136,583.5K |
| 09:35 | 5,411.89 | 5,418.81 | 5,371.62 | 5,371.62 | 55,643.9K |
| 09:40 | 5,372.95 | 5,395.34 | 5,368.09 | 5,388.74 | 73,059.4K |
| 09:45 | 5,389.71 | 5,391.79 | 5,359.83 | 5,373.79 | 48,421.4K |
| 09:50 | 5,373.53 | 5,393.83 | 5,373.38 | 5,390.57 | 27,905.6K |
| 09:55 | 5,390.84 | 5,420.55 | 5,390.84 | 5,420.09 | 39,714.3K |
| 10:00 | 5,421.19 | 5,441.30 | 5,418.26 | 5,433.29 | 44,626.3K |
| 10:05 | 5,430.74 | 5,433.33 | 5,420.15 | 5,429.76 | 30,491.7K |
| 10:10 | 5,426.31 | 5,442.92 | 5,419.63 | 5,434.84 | 25,871.3K |
| 10:15 | 5,436.14 | 5,469.87 | 5,436.14 | 5,469.19 | 34,493.3K |
| 10:20 | 5,469.51 | 5,490.09 | 5,468.84 | 5,490.09 | 36,816.8K |
| 10:25 | 5,491.93 | 5,506.56 | 5,480.05 | 5,489.90 | 66,549.5K |
| 10:30 | 5,489.93 | 5,496.21 | 5,486.28 | 5,489.15 | 33,982.0K |
| 10:35 | 5,485.82 | 5,495.48 | 5,472.50 | 5,488.19 | 23,921.0K |
| 10:40 | 5,486.89 | 5,493.86 | 5,480.63 | 5,485.88 | 16,673.9K |
| 10:45 | 5,486.36 | 5,487.40 | 5,461.74 | 5,462.46 | 18,948.3K |
| 10:50 | 5,461.70 | 5,477.07 | 5,458.88 | 5,475.40 | 14,544.1K |
| 10:55 | 5,476.18 | 5,483.46 | 5,469.57 | 5,470.22 | 17,331.1K |
| 11:00 | 5,469.17 | 5,471.22 | 5,457.77 | 5,470.36 | 16,613.9K |
| 11:05 | 5,467.59 | 5,481.24 | 5,460.64 | 5,481.24 | 15,869.8K |
| 11:10 | 5,481.16 | 5,489.41 | 5,478.55 | 5,486.72 | 15,368.1K |
| 11:15 | 5,486.08 | 5,486.35 | 5,470.50 | 5,471.47 | 10,659.8K |
| 11:20 | 5,469.64 | 5,480.86 | 5,469.20 | 5,476.93 | 10,267.8K |
| 11:25 | 5,479.82 | 5,480.25 | 5,464.39 | 5,464.39 | 10,769.4K |
| 11:30 | 5,463.98 | 5,464.63 | 5,450.62 | 5,452.92 | 10,595.6K |
| 11:35 | 5,452.90 | 5,453.19 | 5,441.78 | 5,443.62 | 9,072.0K |
| 11:40 | 5,443.95 | 5,448.37 | 5,436.40 | 5,436.65 | 14,366.0K |
| 11:45 | 5,435.99 | 5,445.54 | 5,432.34 | 5,442.09 | 8,038.9K |
| 11:50 | 5,441.71 | 5,442.67 | 5,435.02 | 5,436.29 | 7,999.6K |
| 11:55 | 5,436.96 | 5,442.55 | 5,436.37 | 5,438.55 | 10,212.2K |
| 12:00 | 5,438.67 | 5,438.67 | 5,438.67 | 5,438.67 | 14.3K |
| 12:05 | 5,438.67 | 5,438.67 | 5,438.67 | 5,438.67 | 0.0K |
| 13:00 | 5,446.43 | 5,448.64 | 5,431.84 | 5,444.91 | 19,016.2K |
| 13:05 | 5,442.62 | 5,446.08 | 5,420.14 | 5,421.15 | 12,854.7K |
| 13:10 | 5,421.86 | 5,425.05 | 5,418.28 | 5,423.37 | 13,835.7K |
| 13:15 | 5,422.99 | 5,431.49 | 5,422.96 | 5,430.99 | 7,675.3K |
| 13:20 | 5,431.70 | 5,432.22 | 5,420.28 | 5,423.10 | 11,498.4K |
| 13:25 | 5,423.59 | 5,436.66 | 5,421.79 | 5,436.50 | 13,884.3K |
| 13:30 | 5,434.77 | 5,437.69 | 5,428.50 | 5,429.04 | 11,684.2K |
| 13:35 | 5,428.29 | 5,428.29 | 5,407.73 | 5,408.92 | 17,818.7K |
| 13:40 | 5,409.05 | 5,429.55 | 5,408.66 | 5,429.11 | 10,892.0K |
| 13:45 | 5,428.90 | 5,433.53 | 5,422.49 | 5,429.91 | 10,133.0K |
| 13:50 | 5,427.68 | 5,428.06 | 5,421.20 | 5,421.95 | 8,377.1K |
| 13:55 | 5,420.93 | 5,421.60 | 5,408.82 | 5,409.84 | 9,557.9K |
| 14:00 | 5,408.53 | 5,415.44 | 5,403.40 | 5,404.49 | 25,241.7K |
| 14:05 | 5,404.94 | 5,409.22 | 5,399.37 | 5,403.17 | 21,840.1K |
| 14:10 | 5,404.33 | 5,413.70 | 5,401.09 | 5,406.91 | 14,485.5K |
| 14:15 | 5,406.51 | 5,412.13 | 5,397.98 | 5,411.79 | 12,461.2K |
| 14:20 | 5,412.10 | 5,415.27 | 5,408.60 | 5,414.74 | 12,280.8K |
| 14:25 | 5,414.31 | 5,418.83 | 5,411.26 | 5,414.88 | 9,976.6K |
| 14:30 | 5,415.09 | 5,418.96 | 5,406.32 | 5,406.32 | 8,694.5K |
| 14:35 | 5,405.98 | 5,405.98 | 5,391.96 | 5,391.96 | 12,327.3K |
| 14:40 | 5,392.80 | 5,410.07 | 5,392.80 | 5,410.07 | 15,211.3K |
| 14:45 | 5,409.10 | 5,423.69 | 5,409.10 | 5,422.78 | 25,634.8K |
| 14:50 | 5,422.22 | 5,422.29 | 5,416.57 | 5,421.82 | 15,704.9K |
| 14:55 | 5,422.75 | 5,433.74 | 5,422.75 | 5,425.84 | 29,532.8K |
| 15:00 | 5,425.24 | 5,439.87 | 5,424.39 | 5,434.42 | 20,281.7K |
| 15:05 | 5,434.35 | 5,435.22 | 5,426.96 | 5,433.02 | 53,949.8K |
| 15:10 | 5,432.52 | 5,440.93 | 5,432.52 | 5,440.15 | 27,410.4K |
| 15:15 | 5,440.70 | 5,444.18 | 5,440.05 | 5,441.61 | 20,988.5K |
| 15:20 | 5,442.19 | 5,442.43 | 5,435.79 | 5,436.24 | 14,826.2K |
| 15:25 | 5,435.86 | 5,436.31 | 5,424.04 | 5,425.46 | 20,802.8K |
| 15:30 | 5,424.01 | 5,428.42 | 5,419.21 | 5,424.26 | 24,583.2K |
| 15:35 | 5,424.35 | 5,432.58 | 5,423.08 | 5,428.77 | 32,583.2K |
| 15:40 | 5,428.38 | 5,433.80 | 5,428.38 | 5,431.03 | 23,056.7K |
| 15:45 | 5,430.88 | 5,437.97 | 5,430.32 | 5,432.38 | 24,766.6K |
| 15:50 | 5,433.44 | 5,433.44 | 5,428.43 | 5,430.75 | 27,307.5K |
| 15:55 | 5,430.08 | 5,431.00 | 5,424.86 | 5,426.44 | 101,438.4K |