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 | 5,055.12 | 5,061.12 | 5,022.43 | 5,038.00 | 261,544.0K |
| 09:35 | 5,039.20 | 5,044.35 | 5,002.68 | 5,002.68 | 134,913.6K |
| 09:40 | 5,003.06 | 5,009.19 | 4,980.71 | 5,005.87 | 86,337.0K |
| 09:45 | 5,007.24 | 5,025.74 | 5,001.19 | 5,002.13 | 54,769.2K |
| 09:50 | 5,001.81 | 5,025.77 | 4,985.46 | 5,025.44 | 49,772.5K |
| 09:55 | 5,025.74 | 5,042.00 | 5,025.50 | 5,026.04 | 60,106.0K |
| 10:00 | 5,024.12 | 5,043.59 | 5,020.27 | 5,035.37 | 32,814.9K |
| 10:05 | 5,034.90 | 5,053.34 | 5,034.90 | 5,042.81 | 31,465.8K |
| 10:10 | 5,044.58 | 5,059.51 | 5,043.84 | 5,059.45 | 29,117.9K |
| 10:15 | 5,060.49 | 5,063.28 | 5,028.58 | 5,028.58 | 42,690.6K |
| 10:20 | 5,027.51 | 5,045.72 | 5,023.75 | 5,030.74 | 29,325.1K |
| 10:25 | 5,031.87 | 5,031.87 | 5,017.98 | 5,029.80 | 27,461.1K |
| 10:30 | 5,030.84 | 5,039.97 | 5,025.08 | 5,025.08 | 20,670.6K |
| 10:35 | 5,023.87 | 5,046.53 | 5,018.41 | 5,045.75 | 21,260.3K |
| 10:40 | 5,046.62 | 5,050.27 | 5,036.70 | 5,045.66 | 22,943.2K |
| 10:45 | 5,046.30 | 5,057.01 | 5,046.30 | 5,056.80 | 19,422.9K |
| 10:50 | 5,056.98 | 5,063.22 | 5,053.62 | 5,063.22 | 17,394.8K |
| 10:55 | 5,063.98 | 5,077.88 | 5,061.99 | 5,067.21 | 22,779.6K |
| 11:00 | 5,066.89 | 5,075.60 | 5,060.96 | 5,061.48 | 23,857.2K |
| 11:05 | 5,062.45 | 5,064.76 | 5,042.79 | 5,044.71 | 25,302.3K |
| 11:10 | 5,045.61 | 5,048.68 | 5,032.27 | 5,034.60 | 27,678.2K |
| 11:15 | 5,034.67 | 5,053.10 | 5,032.12 | 5,052.49 | 25,672.3K |
| 11:20 | 5,050.70 | 5,056.14 | 5,043.86 | 5,053.06 | 15,617.9K |
| 11:25 | 5,053.47 | 5,054.91 | 5,044.53 | 5,050.67 | 12,178.9K |
| 11:30 | 5,048.92 | 5,053.41 | 5,040.52 | 5,040.52 | 13,994.7K |
| 11:35 | 5,040.25 | 5,041.06 | 5,028.38 | 5,028.94 | 13,268.3K |
| 11:40 | 5,028.84 | 5,028.93 | 5,016.98 | 5,022.85 | 15,846.3K |
| 11:45 | 5,022.31 | 5,024.59 | 5,018.10 | 5,019.34 | 9,036.4K |
| 11:50 | 5,019.71 | 5,023.96 | 5,017.49 | 5,023.51 | 8,071.6K |
| 11:55 | 5,022.31 | 5,033.06 | 5,022.31 | 5,033.06 | 7,229.1K |
| 12:00 | 5,032.18 | 5,032.18 | 5,032.18 | 5,032.18 | 90.3K |
| 12:05 | 5,032.18 | 5,032.18 | 5,032.18 | 5,032.18 | 0.0K |
| 13:00 | 5,038.70 | 5,045.74 | 5,030.02 | 5,031.69 | 36,761.0K |
| 13:05 | 5,032.80 | 5,043.65 | 5,020.62 | 5,029.49 | 40,611.5K |
| 13:10 | 5,029.71 | 5,029.72 | 5,009.41 | 5,009.41 | 32,239.1K |
| 13:15 | 5,009.28 | 5,009.50 | 4,992.17 | 5,003.19 | 37,522.7K |
| 13:20 | 5,005.67 | 5,010.56 | 4,992.56 | 4,995.24 | 22,203.2K |
| 13:25 | 4,995.00 | 5,008.80 | 4,992.75 | 5,003.35 | 27,450.5K |
| 13:30 | 5,003.02 | 5,006.28 | 4,996.63 | 5,002.03 | 16,820.2K |
| 13:35 | 4,999.22 | 4,999.22 | 4,980.87 | 4,982.86 | 41,015.3K |
| 13:40 | 4,983.31 | 4,995.15 | 4,977.77 | 4,994.19 | 22,102.9K |
| 13:45 | 4,994.48 | 5,008.11 | 4,993.87 | 4,998.66 | 30,527.1K |
| 13:50 | 4,998.91 | 5,012.00 | 4,996.56 | 5,003.38 | 16,367.7K |
| 13:55 | 5,003.37 | 5,010.45 | 4,999.61 | 5,009.83 | 14,598.8K |
| 14:00 | 5,009.84 | 5,013.00 | 4,999.60 | 5,000.11 | 12,167.9K |
| 14:05 | 4,999.54 | 5,007.04 | 4,993.23 | 4,994.18 | 12,156.2K |
| 14:10 | 4,994.08 | 5,003.80 | 4,992.61 | 4,998.64 | 16,025.9K |
| 14:15 | 4,999.09 | 5,009.38 | 4,996.55 | 4,999.08 | 13,251.7K |
| 14:20 | 4,997.23 | 4,998.19 | 4,983.45 | 4,987.31 | 16,931.4K |
| 14:25 | 4,984.93 | 4,989.73 | 4,980.73 | 4,989.46 | 10,867.4K |
| 14:30 | 4,990.18 | 4,998.09 | 4,989.86 | 4,998.09 | 11,122.9K |
| 14:35 | 4,997.50 | 5,005.11 | 4,994.60 | 4,997.61 | 26,522.1K |
| 14:40 | 4,997.07 | 4,997.97 | 4,987.92 | 4,987.92 | 17,024.8K |
| 14:45 | 4,988.70 | 4,994.19 | 4,987.70 | 4,992.34 | 11,380.8K |
| 14:50 | 4,993.77 | 4,995.54 | 4,988.43 | 4,988.68 | 13,119.9K |
| 14:55 | 4,987.08 | 4,994.95 | 4,986.93 | 4,992.22 | 11,380.6K |
| 15:00 | 4,992.08 | 4,997.15 | 4,983.86 | 4,994.35 | 15,675.4K |
| 15:05 | 4,994.16 | 4,998.06 | 4,990.25 | 4,993.99 | 17,654.4K |
| 15:10 | 4,993.31 | 4,993.78 | 4,983.27 | 4,990.25 | 15,586.0K |
| 15:15 | 4,991.34 | 5,001.83 | 4,991.30 | 5,001.83 | 11,360.9K |
| 15:20 | 5,000.99 | 5,008.18 | 5,000.99 | 5,006.41 | 16,448.5K |
| 15:25 | 5,007.58 | 5,008.40 | 5,004.18 | 5,005.14 | 10,377.0K |
| 15:30 | 5,005.62 | 5,006.79 | 5,000.04 | 5,000.04 | 15,953.4K |
| 15:35 | 5,000.43 | 5,002.19 | 4,994.30 | 5,000.10 | 19,611.8K |
| 15:40 | 5,000.03 | 5,004.90 | 5,000.03 | 5,003.65 | 16,819.1K |
| 15:45 | 5,003.16 | 5,008.33 | 5,002.27 | 5,008.33 | 24,590.3K |
| 15:50 | 5,008.21 | 5,012.11 | 5,007.91 | 5,010.01 | 29,835.5K |
| 15:55 | 5,009.14 | 5,015.12 | 5,008.69 | 5,015.12 | 113,203.0K |