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 | 5,387.76 | 5,394.83 | 5,360.02 | 5,364.42 | 180,273.2K |
| 09:35 | 5,365.02 | 5,365.02 | 5,336.10 | 5,350.95 | 72,532.7K |
| 09:40 | 5,353.00 | 5,362.98 | 5,340.96 | 5,340.96 | 54,965.5K |
| 09:45 | 5,339.06 | 5,344.34 | 5,321.96 | 5,322.87 | 30,004.1K |
| 09:50 | 5,323.92 | 5,333.23 | 5,316.78 | 5,318.83 | 50,307.6K |
| 09:55 | 5,319.63 | 5,346.49 | 5,319.63 | 5,341.47 | 25,420.7K |
| 10:00 | 5,342.64 | 5,349.92 | 5,326.06 | 5,349.48 | 30,861.4K |
| 10:05 | 5,349.96 | 5,352.60 | 5,330.78 | 5,331.85 | 20,331.9K |
| 10:10 | 5,335.14 | 5,339.91 | 5,318.83 | 5,319.81 | 27,720.2K |
| 10:15 | 5,319.44 | 5,323.04 | 5,311.43 | 5,313.25 | 17,262.2K |
| 10:20 | 5,311.90 | 5,319.64 | 5,302.28 | 5,315.97 | 17,561.8K |
| 10:25 | 5,316.10 | 5,322.59 | 5,312.39 | 5,319.19 | 11,414.0K |
| 10:30 | 5,315.68 | 5,315.68 | 5,298.01 | 5,305.81 | 23,173.0K |
| 10:35 | 5,306.33 | 5,313.85 | 5,301.13 | 5,301.13 | 19,913.3K |
| 10:40 | 5,300.46 | 5,300.52 | 5,276.93 | 5,277.01 | 36,514.6K |
| 10:45 | 5,276.28 | 5,277.97 | 5,263.01 | 5,263.80 | 34,325.2K |
| 10:50 | 5,268.68 | 5,279.16 | 5,266.95 | 5,274.37 | 42,806.9K |
| 10:55 | 5,275.17 | 5,284.13 | 5,273.71 | 5,279.38 | 14,873.6K |
| 11:00 | 5,278.56 | 5,282.44 | 5,268.87 | 5,269.24 | 11,124.1K |
| 11:05 | 5,268.37 | 5,268.80 | 5,257.98 | 5,260.02 | 18,272.9K |
| 11:10 | 5,260.43 | 5,260.43 | 5,237.48 | 5,237.48 | 25,472.4K |
| 11:15 | 5,239.39 | 5,239.39 | 5,218.91 | 5,219.71 | 30,772.5K |
| 11:20 | 5,219.09 | 5,231.15 | 5,216.97 | 5,230.65 | 22,764.3K |
| 11:25 | 5,230.73 | 5,239.72 | 5,229.21 | 5,237.01 | 9,039.8K |
| 11:30 | 5,236.72 | 5,238.60 | 5,232.22 | 5,234.31 | 10,904.3K |
| 11:35 | 5,234.21 | 5,241.41 | 5,234.21 | 5,238.47 | 8,102.8K |
| 11:40 | 5,238.55 | 5,238.80 | 5,228.87 | 5,229.96 | 6,165.8K |
| 11:45 | 5,229.06 | 5,231.80 | 5,224.70 | 5,225.43 | 7,955.0K |
| 11:50 | 5,223.90 | 5,227.90 | 5,221.28 | 5,227.00 | 10,813.6K |
| 11:55 | 5,226.47 | 5,227.89 | 5,223.92 | 5,227.56 | 6,047.3K |
| 12:00 | 5,227.84 | 5,227.84 | 5,227.84 | 5,227.84 | 9.0K |
| 12:05 | 5,227.84 | 5,227.84 | 5,227.84 | 5,227.84 | 0.0K |
| 13:00 | 5,233.46 | 5,246.11 | 5,229.40 | 5,236.35 | 17,525.5K |
| 13:05 | 5,238.56 | 5,242.89 | 5,227.69 | 5,230.05 | 11,425.3K |
| 13:10 | 5,230.15 | 5,240.57 | 5,225.91 | 5,231.97 | 9,295.8K |
| 13:15 | 5,232.50 | 5,232.50 | 5,223.18 | 5,228.86 | 8,974.4K |
| 13:20 | 5,228.83 | 5,243.88 | 5,227.34 | 5,242.69 | 15,440.3K |
| 13:25 | 5,242.16 | 5,251.52 | 5,241.48 | 5,251.41 | 10,918.5K |
| 13:30 | 5,251.41 | 5,264.78 | 5,248.93 | 5,264.43 | 14,427.0K |
| 13:35 | 5,266.22 | 5,266.22 | 5,251.60 | 5,256.79 | 10,763.0K |
| 13:40 | 5,256.86 | 5,266.92 | 5,255.80 | 5,259.14 | 11,001.5K |
| 13:45 | 5,259.42 | 5,260.16 | 5,244.80 | 5,245.62 | 21,002.5K |
| 13:50 | 5,245.74 | 5,247.90 | 5,238.85 | 5,238.85 | 9,040.4K |
| 13:55 | 5,239.50 | 5,240.95 | 5,226.50 | 5,227.45 | 12,425.2K |
| 14:00 | 5,226.98 | 5,229.49 | 5,221.71 | 5,228.76 | 12,082.0K |
| 14:05 | 5,228.74 | 5,229.62 | 5,223.18 | 5,226.66 | 8,176.3K |
| 14:10 | 5,226.94 | 5,232.23 | 5,222.81 | 5,222.88 | 11,101.1K |
| 14:15 | 5,221.71 | 5,222.17 | 5,208.36 | 5,216.85 | 15,248.2K |
| 14:20 | 5,216.97 | 5,218.63 | 5,211.98 | 5,215.54 | 11,709.9K |
| 14:25 | 5,216.27 | 5,225.12 | 5,214.97 | 5,224.22 | 10,205.4K |
| 14:30 | 5,224.70 | 5,229.13 | 5,221.70 | 5,229.06 | 9,498.6K |
| 14:35 | 5,228.21 | 5,231.74 | 5,227.19 | 5,231.00 | 9,503.5K |
| 14:40 | 5,231.71 | 5,238.48 | 5,231.26 | 5,235.92 | 8,336.0K |
| 14:45 | 5,235.90 | 5,238.59 | 5,229.78 | 5,233.60 | 9,511.5K |
| 14:50 | 5,234.43 | 5,238.47 | 5,234.26 | 5,236.45 | 15,385.0K |
| 14:55 | 5,236.34 | 5,239.28 | 5,231.53 | 5,233.70 | 12,141.5K |
| 15:00 | 5,233.02 | 5,239.58 | 5,229.69 | 5,238.88 | 15,459.8K |
| 15:05 | 5,238.39 | 5,243.55 | 5,238.13 | 5,240.18 | 10,245.1K |
| 15:10 | 5,240.74 | 5,240.74 | 5,227.34 | 5,229.76 | 10,110.9K |
| 15:15 | 5,228.59 | 5,231.76 | 5,227.07 | 5,230.69 | 6,566.9K |
| 15:20 | 5,230.57 | 5,234.83 | 5,227.80 | 5,233.23 | 11,126.7K |
| 15:25 | 5,234.35 | 5,234.53 | 5,227.35 | 5,228.20 | 7,156.6K |
| 15:30 | 5,228.39 | 5,228.39 | 5,212.60 | 5,212.96 | 21,922.8K |
| 15:35 | 5,212.02 | 5,216.46 | 5,206.82 | 5,209.24 | 13,415.8K |
| 15:40 | 5,208.40 | 5,212.77 | 5,204.57 | 5,205.68 | 15,820.6K |
| 15:45 | 5,206.61 | 5,211.83 | 5,206.17 | 5,210.00 | 21,492.1K |
| 15:50 | 5,208.95 | 5,209.39 | 5,198.80 | 5,199.91 | 24,003.0K |
| 15:55 | 5,198.97 | 5,204.84 | 5,198.67 | 5,200.04 | 116,487.8K |