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 | 5,032.22 | 5,032.22 | 5,009.32 | 5,015.03 | 148,660.5K |
| 09:35 | 5,012.15 | 5,034.61 | 5,008.97 | 5,033.78 | 72,317.0K |
| 09:40 | 5,031.01 | 5,036.58 | 5,004.48 | 5,004.48 | 60,678.8K |
| 09:45 | 5,004.71 | 5,021.12 | 4,990.86 | 4,990.86 | 60,367.6K |
| 09:50 | 4,989.51 | 5,002.43 | 4,988.57 | 4,992.68 | 54,079.9K |
| 09:55 | 4,990.13 | 5,005.92 | 4,988.47 | 5,002.34 | 47,133.8K |
| 10:00 | 5,001.05 | 5,017.43 | 5,000.31 | 5,017.43 | 23,459.3K |
| 10:05 | 5,015.45 | 5,023.42 | 5,009.58 | 5,009.58 | 21,150.6K |
| 10:10 | 5,007.95 | 5,029.10 | 5,007.95 | 5,018.57 | 34,439.5K |
| 10:15 | 5,015.58 | 5,027.97 | 5,013.71 | 5,027.17 | 27,014.1K |
| 10:20 | 5,026.95 | 5,031.93 | 5,015.91 | 5,023.87 | 23,031.3K |
| 10:25 | 5,022.75 | 5,042.04 | 5,022.75 | 5,041.61 | 31,347.7K |
| 10:30 | 5,040.53 | 5,063.54 | 5,039.92 | 5,063.54 | 29,930.1K |
| 10:35 | 5,060.94 | 5,073.40 | 5,055.87 | 5,058.78 | 30,011.5K |
| 10:40 | 5,057.72 | 5,062.22 | 5,052.28 | 5,062.22 | 20,453.2K |
| 10:45 | 5,061.39 | 5,061.57 | 5,044.15 | 5,049.08 | 21,824.6K |
| 10:50 | 5,047.90 | 5,052.72 | 5,040.53 | 5,046.96 | 15,878.6K |
| 10:55 | 5,045.02 | 5,061.06 | 5,045.02 | 5,050.69 | 18,084.8K |
| 11:00 | 5,048.10 | 5,063.57 | 5,046.61 | 5,062.70 | 15,325.6K |
| 11:05 | 5,058.12 | 5,072.24 | 5,058.12 | 5,069.92 | 18,300.2K |
| 11:10 | 5,068.90 | 5,081.26 | 5,068.90 | 5,070.66 | 47,001.6K |
| 11:15 | 5,069.55 | 5,070.06 | 5,058.92 | 5,060.18 | 16,716.1K |
| 11:20 | 5,059.43 | 5,082.97 | 5,059.43 | 5,073.46 | 24,998.8K |
| 11:25 | 5,072.65 | 5,072.99 | 5,064.80 | 5,069.23 | 12,714.6K |
| 11:30 | 5,068.03 | 5,069.84 | 5,060.61 | 5,068.06 | 10,828.7K |
| 11:35 | 5,067.10 | 5,075.41 | 5,067.10 | 5,074.83 | 8,415.2K |
| 11:40 | 5,074.00 | 5,074.98 | 5,061.08 | 5,065.02 | 6,034.2K |
| 11:45 | 5,063.07 | 5,070.68 | 5,063.07 | 5,070.28 | 6,338.0K |
| 11:50 | 5,069.82 | 5,071.68 | 5,068.43 | 5,069.91 | 5,289.2K |
| 11:55 | 5,069.07 | 5,070.84 | 5,067.56 | 5,070.00 | 9,494.3K |
| 12:00 | 5,068.70 | 5,068.70 | 5,068.70 | 5,068.70 | 30.1K |
| 12:05 | 5,068.70 | 5,068.70 | 5,068.70 | 5,068.70 | 0.0K |
| 13:00 | 5,070.37 | 5,072.81 | 5,061.48 | 5,061.48 | 23,554.2K |
| 13:05 | 5,059.82 | 5,072.12 | 5,059.02 | 5,066.49 | 14,162.5K |
| 13:10 | 5,065.17 | 5,080.99 | 5,065.17 | 5,079.41 | 29,473.3K |
| 13:15 | 5,078.30 | 5,080.77 | 5,060.65 | 5,060.92 | 13,344.5K |
| 13:20 | 5,061.04 | 5,064.08 | 5,047.18 | 5,047.18 | 10,500.0K |
| 13:25 | 5,047.35 | 5,057.84 | 5,047.12 | 5,050.13 | 9,527.0K |
| 13:30 | 5,049.03 | 5,056.49 | 5,048.03 | 5,054.04 | 10,666.6K |
| 13:35 | 5,052.48 | 5,056.50 | 5,051.42 | 5,052.36 | 8,699.4K |
| 13:40 | 5,051.59 | 5,066.12 | 5,046.33 | 5,062.03 | 13,383.9K |
| 13:45 | 5,060.77 | 5,066.61 | 5,060.07 | 5,063.96 | 10,090.1K |
| 13:50 | 5,062.63 | 5,065.47 | 5,051.24 | 5,052.80 | 8,493.7K |
| 13:55 | 5,051.52 | 5,051.58 | 5,031.69 | 5,041.31 | 25,801.2K |
| 14:00 | 5,039.88 | 5,043.00 | 5,028.30 | 5,029.50 | 17,630.1K |
| 14:05 | 5,030.05 | 5,031.78 | 5,015.76 | 5,015.96 | 14,480.4K |
| 14:10 | 5,014.98 | 5,025.20 | 5,014.98 | 5,021.48 | 16,583.5K |
| 14:15 | 5,020.91 | 5,030.55 | 5,020.91 | 5,025.59 | 10,390.9K |
| 14:20 | 5,024.42 | 5,025.97 | 5,018.31 | 5,018.39 | 9,740.5K |
| 14:25 | 5,017.60 | 5,028.36 | 5,016.92 | 5,023.61 | 13,270.3K |
| 14:30 | 5,022.35 | 5,028.38 | 5,022.28 | 5,023.23 | 7,937.6K |
| 14:35 | 5,022.05 | 5,023.04 | 5,010.88 | 5,010.88 | 8,890.6K |
| 14:40 | 5,009.81 | 5,013.85 | 5,007.65 | 5,013.80 | 9,881.6K |
| 14:45 | 5,012.37 | 5,018.78 | 5,009.82 | 5,017.73 | 11,507.4K |
| 14:50 | 5,015.65 | 5,021.25 | 5,015.65 | 5,015.90 | 7,655.8K |
| 14:55 | 5,015.63 | 5,021.55 | 5,015.63 | 5,021.55 | 6,909.8K |
| 15:00 | 5,019.42 | 5,028.96 | 5,019.42 | 5,026.23 | 10,840.7K |
| 15:05 | 5,025.03 | 5,028.58 | 5,019.37 | 5,020.43 | 7,745.0K |
| 15:10 | 5,019.86 | 5,022.61 | 4,997.79 | 4,997.79 | 22,118.0K |
| 15:15 | 4,995.77 | 5,007.80 | 4,995.09 | 4,999.47 | 11,642.1K |
| 15:20 | 4,997.61 | 5,001.53 | 4,994.70 | 4,999.50 | 8,176.2K |
| 15:25 | 4,997.78 | 4,999.62 | 4,983.38 | 4,983.79 | 13,693.3K |
| 15:30 | 4,981.88 | 4,982.98 | 4,965.85 | 4,972.41 | 52,533.6K |
| 15:35 | 4,971.44 | 4,974.95 | 4,966.32 | 4,970.89 | 14,817.7K |
| 15:40 | 4,970.06 | 4,979.68 | 4,970.06 | 4,972.78 | 15,059.8K |
| 15:45 | 4,971.66 | 4,983.84 | 4,971.05 | 4,981.01 | 21,484.0K |
| 15:50 | 4,979.16 | 4,981.55 | 4,975.57 | 4,976.50 | 17,923.3K |
| 15:55 | 4,975.26 | 4,982.96 | 4,973.47 | 4,982.96 | 78,154.2K |