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 | 5,010.91 | 5,010.91 | 4,989.35 | 4,989.35 | 46,889.8K |
| 09:35 | 4,982.58 | 5,005.18 | 4,981.49 | 4,981.79 | 34,581.5K |
| 09:40 | 4,976.68 | 5,025.41 | 4,976.68 | 5,024.93 | 35,746.0K |
| 09:45 | 5,021.35 | 5,045.97 | 5,014.73 | 5,034.06 | 48,831.1K |
| 09:50 | 5,030.21 | 5,040.25 | 5,019.38 | 5,023.58 | 38,911.3K |
| 09:55 | 5,018.99 | 5,053.24 | 5,018.99 | 5,047.97 | 28,147.9K |
| 10:00 | 5,042.00 | 5,069.31 | 5,042.00 | 5,063.81 | 37,936.1K |
| 10:05 | 5,057.91 | 5,064.39 | 5,051.04 | 5,062.70 | 36,372.9K |
| 10:10 | 5,058.60 | 5,086.36 | 5,058.33 | 5,085.39 | 47,622.1K |
| 10:15 | 5,080.78 | 5,089.21 | 5,076.43 | 5,077.48 | 32,667.6K |
| 10:20 | 5,073.02 | 5,081.07 | 5,056.21 | 5,057.30 | 30,162.6K |
| 10:25 | 5,053.28 | 5,063.92 | 5,051.93 | 5,051.94 | 13,483.8K |
| 10:30 | 5,047.83 | 5,063.15 | 5,047.83 | 5,056.81 | 15,940.5K |
| 10:35 | 5,052.21 | 5,058.61 | 5,048.88 | 5,055.15 | 14,746.2K |
| 10:40 | 5,050.60 | 5,065.67 | 5,050.60 | 5,060.95 | 12,003.5K |
| 10:45 | 5,056.23 | 5,063.25 | 5,048.93 | 5,048.93 | 33,621.7K |
| 10:50 | 5,046.20 | 5,055.35 | 5,046.20 | 5,048.39 | 11,312.1K |
| 10:55 | 5,043.88 | 5,050.43 | 5,040.69 | 5,041.55 | 8,851.1K |
| 11:00 | 5,037.90 | 5,046.58 | 5,037.90 | 5,041.70 | 10,875.3K |
| 11:05 | 5,037.50 | 5,051.44 | 5,037.50 | 5,050.30 | 17,149.5K |
| 11:10 | 5,046.14 | 5,057.06 | 5,046.14 | 5,052.82 | 26,117.1K |
| 11:15 | 5,046.73 | 5,055.23 | 5,046.29 | 5,054.36 | 23,977.0K |
| 11:20 | 5,048.56 | 5,051.10 | 5,044.24 | 5,046.87 | 16,932.6K |
| 11:25 | 5,042.50 | 5,052.08 | 5,042.50 | 5,046.11 | 21,862.0K |
| 11:30 | 5,040.06 | 5,052.48 | 5,040.06 | 5,047.65 | 15,907.9K |
| 11:35 | 5,042.02 | 5,050.11 | 5,042.02 | 5,049.34 | 18,145.0K |
| 11:40 | 5,042.70 | 5,051.26 | 5,042.70 | 5,043.70 | 9,306.9K |
| 11:45 | 5,037.64 | 5,043.12 | 5,037.64 | 5,039.99 | 12,495.7K |
| 11:50 | 5,034.29 | 5,038.47 | 5,034.29 | 5,036.03 | 8,006.2K |
| 11:55 | 5,028.97 | 5,037.33 | 5,028.97 | 5,036.88 | 7,154.3K |
| 12:00 | 5,029.40 | 5,029.40 | 5,029.40 | 5,029.40 | 1,097.6K |
| 12:05 | 5,029.40 | 5,029.40 | 5,029.40 | 5,029.40 | 0.0K |
| 13:00 | 5,032.89 | 5,041.51 | 5,030.43 | 5,031.66 | 25,859.9K |
| 13:05 | 5,026.16 | 5,031.41 | 5,026.08 | 5,030.43 | 18,472.2K |
| 13:10 | 5,025.19 | 5,038.79 | 5,025.19 | 5,029.39 | 11,140.7K |
| 13:15 | 5,025.74 | 5,030.36 | 5,019.17 | 5,020.41 | 10,743.2K |
| 13:20 | 5,015.67 | 5,018.66 | 5,012.54 | 5,014.73 | 9,315.3K |
| 13:25 | 5,011.58 | 5,020.55 | 5,011.58 | 5,015.85 | 11,484.0K |
| 13:30 | 5,010.38 | 5,015.45 | 4,998.15 | 4,998.89 | 17,737.2K |
| 13:35 | 4,995.34 | 5,011.31 | 4,995.34 | 5,010.25 | 13,220.8K |
| 13:40 | 5,006.68 | 5,011.53 | 5,006.68 | 5,009.91 | 8,856.4K |
| 13:45 | 5,004.70 | 5,011.55 | 5,004.70 | 5,009.41 | 11,004.5K |
| 13:50 | 5,004.83 | 5,012.89 | 5,004.19 | 5,004.40 | 9,769.1K |
| 13:55 | 5,000.81 | 5,006.55 | 5,000.81 | 5,005.82 | 8,183.5K |
| 14:00 | 5,001.48 | 5,012.10 | 5,001.48 | 5,011.35 | 7,921.7K |
| 14:05 | 5,004.67 | 5,020.33 | 5,004.67 | 5,010.46 | 12,685.8K |
| 14:10 | 5,006.21 | 5,016.71 | 5,006.21 | 5,016.71 | 13,179.8K |
| 14:15 | 5,010.62 | 5,018.21 | 5,010.62 | 5,015.06 | 8,444.2K |
| 14:20 | 5,009.81 | 5,012.07 | 5,001.74 | 5,002.76 | 13,362.2K |
| 14:25 | 4,999.62 | 5,009.93 | 4,998.82 | 5,008.50 | 21,898.6K |
| 14:30 | 5,004.26 | 5,015.98 | 5,004.26 | 5,014.74 | 22,239.8K |
| 14:35 | 5,010.19 | 5,017.90 | 5,010.19 | 5,015.32 | 15,478.3K |
| 14:40 | 5,010.44 | 5,017.84 | 5,010.44 | 5,016.08 | 10,787.1K |
| 14:45 | 5,012.04 | 5,016.63 | 5,009.75 | 5,010.95 | 27,465.5K |
| 14:50 | 5,007.31 | 5,014.74 | 5,007.31 | 5,008.22 | 11,799.3K |
| 14:55 | 5,003.27 | 5,014.45 | 5,003.27 | 5,013.91 | 11,748.5K |
| 15:00 | 5,009.64 | 5,025.47 | 5,008.56 | 5,011.88 | 17,157.7K |
| 15:05 | 5,006.74 | 5,017.27 | 5,006.74 | 5,008.88 | 10,342.0K |
| 15:10 | 5,005.75 | 5,011.84 | 5,005.75 | 5,010.42 | 8,425.4K |
| 15:15 | 5,004.50 | 5,012.09 | 5,004.50 | 5,011.03 | 13,658.9K |
| 15:20 | 5,006.34 | 5,010.13 | 5,006.34 | 5,009.42 | 15,475.5K |
| 15:25 | 5,004.69 | 5,015.64 | 5,004.69 | 5,011.95 | 13,842.8K |
| 15:30 | 5,008.46 | 5,015.65 | 5,008.46 | 5,014.18 | 15,277.8K |
| 15:35 | 5,010.59 | 5,015.10 | 5,008.31 | 5,009.77 | 16,436.7K |
| 15:40 | 5,005.55 | 5,013.51 | 5,005.55 | 5,011.78 | 15,425.7K |
| 15:45 | 5,009.59 | 5,024.05 | 5,009.59 | 5,020.05 | 21,447.1K |
| 15:50 | 5,016.35 | 5,022.21 | 5,013.63 | 5,014.35 | 21,043.8K |
| 15:55 | 5,011.26 | 5,021.37 | 5,011.26 | 5,019.73 | 77,416.3K |