6,682.86
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5,064.14 | 5,072.84 | 5,019.69 | 5,022.28 | 201,046.4K |
| 09:35 | 5,023.09 | 5,023.56 | 5,005.90 | 5,014.55 | 62,778.5K |
| 09:40 | 5,013.57 | 5,027.71 | 5,004.20 | 5,004.24 | 43,950.0K |
| 09:45 | 5,003.75 | 5,004.15 | 4,984.15 | 4,984.15 | 35,342.6K |
| 09:50 | 4,984.99 | 5,006.62 | 4,984.99 | 4,998.28 | 37,569.6K |
| 09:55 | 4,998.49 | 4,999.61 | 4,985.06 | 4,991.94 | 34,069.7K |
| 10:00 | 4,991.01 | 4,995.96 | 4,978.50 | 4,995.04 | 35,248.3K |
| 10:05 | 4,994.38 | 5,008.87 | 4,988.99 | 4,999.22 | 24,318.7K |
| 10:10 | 4,999.57 | 5,004.91 | 4,990.95 | 5,004.45 | 24,239.2K |
| 10:15 | 5,003.75 | 5,004.44 | 4,987.23 | 5,002.10 | 25,079.5K |
| 10:20 | 5,001.69 | 5,003.66 | 4,990.07 | 5,001.52 | 17,481.0K |
| 10:25 | 5,000.74 | 5,002.89 | 4,992.85 | 4,997.46 | 20,119.6K |
| 10:30 | 4,997.98 | 4,998.86 | 4,987.79 | 4,987.79 | 17,616.1K |
| 10:35 | 4,987.93 | 5,001.63 | 4,982.73 | 5,001.63 | 18,579.3K |
| 10:40 | 5,002.02 | 5,015.92 | 4,999.32 | 5,014.18 | 31,061.6K |
| 10:45 | 5,013.59 | 5,019.85 | 5,013.59 | 5,019.85 | 15,623.7K |
| 10:50 | 5,020.03 | 5,021.00 | 5,014.77 | 5,014.94 | 20,297.1K |
| 10:55 | 5,015.37 | 5,024.59 | 5,008.86 | 5,024.59 | 44,853.0K |
| 11:00 | 5,023.95 | 5,040.29 | 5,023.00 | 5,034.61 | 27,404.2K |
| 11:05 | 5,034.50 | 5,048.90 | 5,032.56 | 5,048.64 | 30,916.5K |
| 11:10 | 5,048.21 | 5,054.90 | 5,043.75 | 5,043.82 | 29,223.4K |
| 11:15 | 5,043.44 | 5,050.61 | 5,034.06 | 5,046.68 | 24,664.1K |
| 11:20 | 5,047.58 | 5,058.58 | 5,045.24 | 5,046.25 | 24,789.9K |
| 11:25 | 5,046.01 | 5,046.01 | 5,033.04 | 5,042.57 | 16,930.8K |
| 11:30 | 5,042.62 | 5,051.93 | 5,041.60 | 5,051.93 | 12,287.9K |
| 11:35 | 5,052.14 | 5,053.85 | 5,045.21 | 5,053.32 | 9,205.2K |
| 11:40 | 5,053.86 | 5,059.92 | 5,051.97 | 5,057.83 | 8,843.9K |
| 11:55 | 5,050.45 | 5,052.52 | 5,050.45 | 5,051.64 | 32,030.9K |
| 12:00 | 5,051.36 | 5,051.36 | 5,051.36 | 5,051.36 | 2.8K |
| 12:05 | 5,051.36 | 5,051.36 | 5,051.36 | 5,051.36 | 0.0K |
| 13:00 | 5,054.13 | 5,067.56 | 5,053.28 | 5,064.46 | 27,327.5K |
| 13:05 | 5,065.10 | 5,066.34 | 5,058.19 | 5,063.51 | 16,776.7K |
| 13:10 | 5,064.75 | 5,075.96 | 5,064.75 | 5,068.57 | 17,530.6K |
| 13:15 | 5,069.43 | 5,079.09 | 5,068.68 | 5,070.72 | 22,027.2K |
| 13:20 | 5,070.22 | 5,072.57 | 5,052.65 | 5,053.75 | 19,529.3K |
| 13:25 | 5,053.52 | 5,064.75 | 5,050.61 | 5,064.27 | 22,891.8K |
| 13:30 | 5,064.65 | 5,065.79 | 5,051.09 | 5,053.77 | 18,431.6K |
| 13:35 | 5,054.59 | 5,068.72 | 5,054.14 | 5,068.28 | 17,302.4K |
| 13:40 | 5,069.03 | 5,069.83 | 5,052.91 | 5,058.39 | 33,564.9K |
| 13:45 | 5,059.84 | 5,061.34 | 5,051.09 | 5,051.14 | 14,755.2K |
| 13:50 | 5,050.97 | 5,052.05 | 5,046.80 | 5,049.26 | 14,103.1K |
| 13:55 | 5,048.85 | 5,058.34 | 5,048.12 | 5,056.20 | 11,254.9K |
| 14:00 | 5,057.21 | 5,057.78 | 5,041.81 | 5,041.81 | 14,074.4K |
| 14:05 | 5,041.67 | 5,044.11 | 5,029.24 | 5,029.75 | 35,622.9K |
| 14:10 | 5,030.97 | 5,036.32 | 5,029.34 | 5,033.38 | 14,207.2K |
| 14:15 | 5,033.12 | 5,039.74 | 5,026.80 | 5,035.96 | 15,439.0K |
| 14:20 | 5,035.86 | 5,041.16 | 5,034.49 | 5,041.16 | 10,306.6K |
| 14:25 | 5,041.47 | 5,050.01 | 5,041.35 | 5,049.29 | 15,972.4K |
| 14:30 | 5,049.40 | 5,050.45 | 5,044.63 | 5,045.58 | 9,905.1K |
| 14:35 | 5,044.90 | 5,050.36 | 5,044.34 | 5,047.95 | 11,258.8K |
| 14:40 | 5,047.91 | 5,054.68 | 5,046.91 | 5,052.82 | 11,256.0K |
| 14:45 | 5,053.78 | 5,055.83 | 5,049.73 | 5,052.05 | 16,568.4K |
| 14:50 | 5,052.31 | 5,054.34 | 5,050.77 | 5,054.34 | 15,971.0K |
| 14:55 | 5,054.11 | 5,059.31 | 5,053.32 | 5,057.37 | 19,088.5K |
| 15:00 | 5,057.86 | 5,071.68 | 5,057.78 | 5,070.90 | 23,766.4K |
| 15:05 | 5,071.56 | 5,072.50 | 5,066.77 | 5,067.36 | 14,238.2K |
| 15:10 | 5,066.50 | 5,068.38 | 5,064.84 | 5,067.46 | 15,178.1K |
| 15:15 | 5,068.14 | 5,068.14 | 5,060.90 | 5,061.31 | 13,173.7K |
| 15:20 | 5,061.60 | 5,062.01 | 5,041.56 | 5,041.75 | 30,233.2K |
| 15:25 | 5,041.64 | 5,041.64 | 5,033.87 | 5,035.79 | 15,741.1K |
| 15:30 | 5,035.56 | 5,041.89 | 5,032.54 | 5,038.17 | 15,282.7K |
| 15:35 | 5,038.65 | 5,043.67 | 5,037.58 | 5,039.23 | 14,718.8K |
| 15:40 | 5,038.90 | 5,043.09 | 5,035.64 | 5,036.93 | 22,146.9K |
| 15:45 | 5,037.66 | 5,043.13 | 5,037.13 | 5,042.21 | 26,167.1K |
| 15:50 | 5,043.27 | 5,050.43 | 5,042.19 | 5,050.34 | 27,717.2K |
| 15:55 | 5,048.91 | 5,050.69 | 5,047.03 | 5,049.40 | 88,211.5K |