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 | 5,031.80 | 5,039.10 | 5,019.40 | 5,039.10 | 138,611.3K |
| 09:35 | 5,038.77 | 5,056.75 | 5,035.47 | 5,046.76 | 60,543.6K |
| 09:40 | 5,047.63 | 5,049.91 | 5,025.40 | 5,039.46 | 51,767.3K |
| 09:45 | 5,039.63 | 5,042.86 | 5,015.11 | 5,016.01 | 50,250.3K |
| 09:50 | 5,015.93 | 5,024.19 | 5,005.23 | 5,006.65 | 35,239.3K |
| 09:55 | 5,006.93 | 5,007.28 | 4,995.68 | 5,004.65 | 24,075.1K |
| 10:00 | 5,004.58 | 5,016.88 | 5,004.11 | 5,016.45 | 23,304.7K |
| 10:05 | 5,016.84 | 5,020.88 | 5,012.65 | 5,014.91 | 15,903.8K |
| 10:10 | 5,014.67 | 5,038.73 | 5,013.21 | 5,031.22 | 30,300.9K |
| 10:15 | 5,031.22 | 5,036.64 | 5,023.56 | 5,036.64 | 23,188.0K |
| 10:20 | 5,036.34 | 5,037.59 | 5,029.05 | 5,030.47 | 30,144.6K |
| 10:25 | 5,030.23 | 5,037.64 | 5,025.25 | 5,029.81 | 23,665.7K |
| 10:30 | 5,029.68 | 5,037.58 | 5,028.07 | 5,032.69 | 18,404.4K |
| 10:35 | 5,032.09 | 5,052.26 | 5,032.09 | 5,050.26 | 26,817.1K |
| 10:40 | 5,049.65 | 5,050.70 | 5,028.87 | 5,033.86 | 27,281.6K |
| 10:45 | 5,033.89 | 5,035.72 | 5,027.71 | 5,033.26 | 14,452.9K |
| 10:50 | 5,032.39 | 5,032.76 | 5,022.73 | 5,027.50 | 13,052.1K |
| 10:55 | 5,027.08 | 5,034.13 | 5,027.08 | 5,033.06 | 14,581.7K |
| 11:00 | 5,032.73 | 5,054.11 | 5,032.73 | 5,052.59 | 23,504.0K |
| 11:05 | 5,052.22 | 5,065.86 | 5,052.22 | 5,065.05 | 30,196.7K |
| 11:10 | 5,065.31 | 5,077.51 | 5,065.31 | 5,075.86 | 24,226.8K |
| 11:15 | 5,075.78 | 5,088.15 | 5,067.49 | 5,083.76 | 26,695.3K |
| 11:20 | 5,082.99 | 5,085.62 | 5,074.07 | 5,074.07 | 20,160.0K |
| 11:25 | 5,073.44 | 5,082.94 | 5,073.07 | 5,082.10 | 16,818.1K |
| 11:30 | 5,081.65 | 5,091.15 | 5,081.65 | 5,090.82 | 21,303.2K |
| 11:35 | 5,089.29 | 5,091.46 | 5,073.05 | 5,075.17 | 17,657.2K |
| 11:40 | 5,074.15 | 5,077.76 | 5,072.29 | 5,073.92 | 14,708.9K |
| 11:45 | 5,073.92 | 5,079.78 | 5,068.88 | 5,078.94 | 10,101.8K |
| 11:50 | 5,078.73 | 5,078.99 | 5,071.71 | 5,073.54 | 5,971.1K |
| 11:55 | 5,073.18 | 5,075.92 | 5,071.83 | 5,072.87 | 7,146.9K |
| 12:00 | 5,072.77 | 5,072.77 | 5,072.77 | 5,072.77 | 37.9K |
| 12:05 | 5,072.77 | 5,072.77 | 5,072.77 | 5,072.77 | 0.0K |
| 13:00 | 5,073.14 | 5,076.48 | 5,063.87 | 5,067.04 | 20,749.2K |
| 13:05 | 5,066.60 | 5,068.36 | 5,055.25 | 5,066.50 | 14,676.3K |
| 13:10 | 5,066.45 | 5,077.63 | 5,066.15 | 5,077.63 | 11,090.6K |
| 13:15 | 5,077.06 | 5,077.06 | 5,052.37 | 5,052.44 | 12,831.3K |
| 13:20 | 5,052.03 | 5,054.26 | 5,046.09 | 5,052.36 | 12,348.0K |
| 13:25 | 5,052.32 | 5,055.83 | 5,049.05 | 5,055.83 | 9,231.5K |
| 13:30 | 5,054.66 | 5,063.74 | 5,054.66 | 5,062.93 | 11,422.6K |
| 13:35 | 5,062.68 | 5,066.61 | 5,057.43 | 5,057.79 | 11,713.3K |
| 13:40 | 5,057.96 | 5,067.72 | 5,056.93 | 5,065.72 | 8,979.6K |
| 13:45 | 5,066.17 | 5,068.91 | 5,063.78 | 5,068.91 | 7,142.1K |
| 13:50 | 5,068.90 | 5,068.90 | 5,063.30 | 5,066.13 | 10,574.3K |
| 13:55 | 5,066.33 | 5,071.67 | 5,062.45 | 5,070.85 | 9,673.6K |
| 14:00 | 5,070.20 | 5,071.33 | 5,065.98 | 5,066.97 | 11,221.6K |
| 14:05 | 5,066.70 | 5,067.91 | 5,064.98 | 5,066.46 | 7,399.5K |
| 14:10 | 5,066.27 | 5,069.92 | 5,064.73 | 5,066.46 | 11,197.1K |
| 14:15 | 5,066.90 | 5,075.55 | 5,064.88 | 5,073.97 | 10,241.7K |
| 14:20 | 5,073.75 | 5,076.83 | 5,070.57 | 5,074.71 | 11,593.8K |
| 14:25 | 5,075.14 | 5,078.50 | 5,074.27 | 5,076.02 | 9,142.3K |
| 14:30 | 5,076.82 | 5,078.26 | 5,065.36 | 5,069.14 | 12,771.3K |
| 14:35 | 5,069.21 | 5,072.98 | 5,067.05 | 5,067.05 | 9,498.9K |
| 14:40 | 5,067.90 | 5,068.08 | 5,057.75 | 5,059.41 | 15,108.3K |
| 14:45 | 5,060.56 | 5,065.81 | 5,060.08 | 5,064.30 | 8,306.1K |
| 14:50 | 5,063.06 | 5,068.87 | 5,061.91 | 5,068.87 | 9,189.9K |
| 14:55 | 5,069.20 | 5,074.56 | 5,067.73 | 5,072.99 | 21,246.7K |
| 15:00 | 5,073.54 | 5,074.77 | 5,069.92 | 5,073.99 | 10,396.0K |
| 15:05 | 5,074.66 | 5,079.64 | 5,074.66 | 5,078.27 | 15,072.9K |
| 15:10 | 5,078.19 | 5,078.74 | 5,076.23 | 5,077.06 | 16,516.6K |
| 15:15 | 5,077.25 | 5,080.93 | 5,074.37 | 5,075.80 | 17,440.3K |
| 15:20 | 5,074.70 | 5,082.49 | 5,072.52 | 5,081.21 | 14,935.2K |
| 15:25 | 5,082.62 | 5,083.54 | 5,077.67 | 5,077.77 | 15,220.7K |
| 15:30 | 5,077.60 | 5,077.60 | 5,072.59 | 5,072.59 | 12,951.3K |
| 15:35 | 5,072.27 | 5,074.93 | 5,068.78 | 5,073.43 | 14,918.8K |
| 15:40 | 5,072.87 | 5,073.86 | 5,069.76 | 5,070.43 | 22,268.6K |
| 15:45 | 5,071.16 | 5,075.72 | 5,070.58 | 5,074.76 | 20,183.0K |
| 15:50 | 5,074.20 | 5,077.15 | 5,072.20 | 5,075.67 | 26,084.4K |
| 15:55 | 5,076.15 | 5,087.42 | 5,075.39 | 5,087.42 | 117,537.4K |