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 | 5,265.66 | 5,316.49 | 5,263.63 | 5,315.14 | 206,887.6K |
| 09:35 | 5,312.14 | 5,336.16 | 5,304.58 | 5,324.94 | 101,978.0K |
| 09:40 | 5,325.38 | 5,354.16 | 5,315.60 | 5,354.16 | 75,166.6K |
| 09:45 | 5,355.04 | 5,367.90 | 5,347.29 | 5,364.49 | 56,927.2K |
| 09:50 | 5,367.32 | 5,367.93 | 5,334.85 | 5,334.85 | 57,237.3K |
| 09:55 | 5,335.42 | 5,340.22 | 5,311.26 | 5,311.88 | 57,310.2K |
| 10:00 | 5,313.60 | 5,334.86 | 5,304.86 | 5,309.75 | 57,905.6K |
| 10:05 | 5,311.31 | 5,325.39 | 5,296.65 | 5,306.05 | 38,864.3K |
| 10:10 | 5,305.32 | 5,321.46 | 5,298.49 | 5,321.46 | 34,182.6K |
| 10:15 | 5,323.29 | 5,332.66 | 5,321.13 | 5,326.01 | 27,073.2K |
| 10:20 | 5,327.24 | 5,335.17 | 5,325.79 | 5,330.76 | 35,277.3K |
| 10:25 | 5,332.15 | 5,365.61 | 5,325.40 | 5,365.12 | 85,424.4K |
| 10:30 | 5,366.37 | 5,371.54 | 5,339.03 | 5,339.16 | 68,379.2K |
| 10:35 | 5,339.94 | 5,344.98 | 5,330.34 | 5,331.46 | 22,851.3K |
| 10:40 | 5,331.73 | 5,341.48 | 5,327.50 | 5,333.25 | 21,876.1K |
| 10:45 | 5,336.02 | 5,351.02 | 5,331.86 | 5,333.99 | 19,943.9K |
| 10:50 | 5,335.67 | 5,335.67 | 5,310.80 | 5,312.56 | 33,354.3K |
| 10:55 | 5,314.78 | 5,316.62 | 5,309.57 | 5,309.79 | 18,134.9K |
| 11:00 | 5,312.26 | 5,322.75 | 5,308.80 | 5,322.58 | 16,518.1K |
| 11:05 | 5,323.29 | 5,323.44 | 5,311.13 | 5,316.95 | 20,544.0K |
| 11:10 | 5,317.71 | 5,320.10 | 5,299.41 | 5,299.86 | 15,321.3K |
| 11:15 | 5,301.19 | 5,312.04 | 5,298.36 | 5,301.83 | 15,445.3K |
| 11:20 | 5,304.16 | 5,307.87 | 5,299.97 | 5,300.10 | 17,101.8K |
| 11:25 | 5,302.62 | 5,305.61 | 5,290.48 | 5,291.45 | 19,124.9K |
| 11:30 | 5,292.38 | 5,301.88 | 5,287.48 | 5,299.41 | 15,627.5K |
| 11:35 | 5,300.26 | 5,302.96 | 5,292.78 | 5,301.70 | 12,409.7K |
| 11:40 | 5,304.61 | 5,307.20 | 5,298.37 | 5,299.21 | 9,715.5K |
| 11:45 | 5,301.09 | 5,306.34 | 5,299.34 | 5,303.77 | 8,474.9K |
| 11:50 | 5,304.76 | 5,307.65 | 5,301.66 | 5,306.30 | 6,884.4K |
| 11:55 | 5,307.12 | 5,307.58 | 5,302.53 | 5,304.40 | 6,548.4K |
| 12:00 | 5,306.08 | 5,306.08 | 5,306.08 | 5,306.08 | 181.2K |
| 12:05 | 5,306.08 | 5,306.08 | 5,306.08 | 5,306.08 | 0.0K |
| 13:00 | 5,302.14 | 5,308.95 | 5,302.14 | 5,303.92 | 22,244.0K |
| 13:05 | 5,303.81 | 5,303.92 | 5,283.03 | 5,286.69 | 28,294.4K |
| 13:10 | 5,285.97 | 5,291.29 | 5,271.94 | 5,284.69 | 22,664.3K |
| 13:15 | 5,284.53 | 5,284.98 | 5,261.67 | 5,266.78 | 31,877.9K |
| 13:20 | 5,267.56 | 5,267.99 | 5,260.06 | 5,260.06 | 17,736.9K |
| 13:25 | 5,261.85 | 5,269.12 | 5,251.01 | 5,268.60 | 49,514.9K |
| 13:30 | 5,270.17 | 5,270.17 | 5,255.71 | 5,263.63 | 17,279.8K |
| 13:35 | 5,264.87 | 5,281.82 | 5,257.03 | 5,281.18 | 16,555.0K |
| 13:40 | 5,282.47 | 5,286.82 | 5,271.02 | 5,275.86 | 15,312.3K |
| 13:45 | 5,278.09 | 5,291.39 | 5,272.64 | 5,281.90 | 16,139.9K |
| 13:50 | 5,284.03 | 5,293.75 | 5,283.16 | 5,289.13 | 21,850.8K |
| 13:55 | 5,290.61 | 5,295.21 | 5,277.68 | 5,284.17 | 32,497.8K |
| 14:00 | 5,285.06 | 5,303.32 | 5,285.06 | 5,299.50 | 31,701.9K |
| 14:05 | 5,300.55 | 5,315.06 | 5,299.95 | 5,306.43 | 31,080.0K |
| 14:10 | 5,306.96 | 5,308.66 | 5,291.83 | 5,299.50 | 16,660.7K |
| 14:15 | 5,300.03 | 5,304.69 | 5,291.67 | 5,300.82 | 13,909.5K |
| 14:20 | 5,303.30 | 5,303.30 | 5,291.58 | 5,299.78 | 16,874.8K |
| 14:25 | 5,301.27 | 5,305.32 | 5,299.72 | 5,303.95 | 17,151.9K |
| 14:30 | 5,304.36 | 5,307.81 | 5,298.58 | 5,304.47 | 17,295.1K |
| 14:35 | 5,307.20 | 5,307.20 | 5,301.49 | 5,303.79 | 15,182.7K |
| 14:40 | 5,306.07 | 5,309.11 | 5,305.05 | 5,305.78 | 12,018.6K |
| 14:45 | 5,306.95 | 5,306.95 | 5,292.65 | 5,304.90 | 17,003.2K |
| 14:50 | 5,307.17 | 5,307.74 | 5,302.72 | 5,303.31 | 10,216.7K |
| 14:55 | 5,303.95 | 5,304.71 | 5,296.50 | 5,298.11 | 13,470.2K |
| 15:00 | 5,298.57 | 5,319.57 | 5,292.34 | 5,319.57 | 23,419.7K |
| 15:05 | 5,320.25 | 5,322.66 | 5,318.20 | 5,319.93 | 14,175.9K |
| 15:10 | 5,321.54 | 5,321.54 | 5,307.09 | 5,307.09 | 16,441.0K |
| 15:15 | 5,309.24 | 5,312.57 | 5,308.23 | 5,308.50 | 12,449.7K |
| 15:20 | 5,309.65 | 5,309.79 | 5,302.12 | 5,302.98 | 15,309.1K |
| 15:25 | 5,304.62 | 5,307.86 | 5,299.36 | 5,303.65 | 19,580.6K |
| 15:30 | 5,304.76 | 5,310.08 | 5,302.92 | 5,309.49 | 21,823.8K |
| 15:35 | 5,310.86 | 5,310.86 | 5,301.95 | 5,305.65 | 20,787.2K |
| 15:40 | 5,306.50 | 5,312.15 | 5,304.86 | 5,310.27 | 26,270.7K |
| 15:45 | 5,311.02 | 5,315.10 | 5,309.29 | 5,313.13 | 37,389.2K |
| 15:50 | 5,314.31 | 5,315.20 | 5,310.30 | 5,311.44 | 39,313.7K |
| 15:55 | 5,311.99 | 5,315.60 | 5,311.06 | 5,313.26 | 96,159.6K |