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 | 5,180.16 | 5,211.18 | 5,175.00 | 5,198.83 | 84,506.8K |
| 09:35 | 5,197.22 | 5,219.70 | 5,189.27 | 5,213.65 | 44,508.0K |
| 09:40 | 5,214.21 | 5,224.99 | 5,207.90 | 5,211.48 | 42,275.0K |
| 09:45 | 5,211.01 | 5,221.89 | 5,204.13 | 5,217.90 | 30,755.0K |
| 09:50 | 5,217.98 | 5,217.98 | 5,194.93 | 5,208.37 | 29,784.4K |
| 09:55 | 5,208.72 | 5,235.22 | 5,204.94 | 5,235.13 | 27,394.1K |
| 10:00 | 5,234.93 | 5,248.60 | 5,234.93 | 5,241.10 | 25,842.9K |
| 10:05 | 5,240.36 | 5,248.63 | 5,237.75 | 5,242.37 | 14,721.1K |
| 10:10 | 5,242.07 | 5,242.07 | 5,229.03 | 5,230.29 | 16,969.1K |
| 10:15 | 5,230.10 | 5,254.60 | 5,230.10 | 5,252.06 | 14,709.3K |
| 10:20 | 5,252.08 | 5,257.45 | 5,246.49 | 5,248.33 | 17,608.7K |
| 10:25 | 5,249.29 | 5,275.69 | 5,248.78 | 5,272.21 | 27,894.0K |
| 10:30 | 5,272.08 | 5,277.20 | 5,266.52 | 5,269.25 | 15,839.8K |
| 10:35 | 5,267.98 | 5,271.61 | 5,259.82 | 5,261.57 | 22,914.9K |
| 10:40 | 5,262.55 | 5,262.86 | 5,248.90 | 5,248.90 | 11,976.2K |
| 10:45 | 5,247.10 | 5,260.57 | 5,246.99 | 5,256.21 | 16,912.8K |
| 10:50 | 5,256.71 | 5,259.32 | 5,240.92 | 5,241.13 | 17,223.5K |
| 10:55 | 5,242.12 | 5,273.34 | 5,241.50 | 5,271.11 | 14,684.6K |
| 11:00 | 5,272.62 | 5,278.50 | 5,272.08 | 5,277.09 | 11,720.1K |
| 11:05 | 5,277.26 | 5,285.23 | 5,276.03 | 5,284.52 | 27,779.4K |
| 11:10 | 5,285.53 | 5,293.15 | 5,276.88 | 5,280.12 | 19,189.6K |
| 11:15 | 5,277.89 | 5,285.98 | 5,276.32 | 5,279.99 | 9,429.7K |
| 11:20 | 5,278.94 | 5,285.28 | 5,277.16 | 5,278.08 | 7,894.8K |
| 11:25 | 5,279.19 | 5,280.98 | 5,274.40 | 5,279.87 | 6,384.9K |
| 11:30 | 5,280.17 | 5,291.30 | 5,280.17 | 5,287.93 | 8,776.1K |
| 11:35 | 5,287.78 | 5,288.96 | 5,277.90 | 5,279.45 | 9,126.0K |
| 11:40 | 5,279.44 | 5,280.02 | 5,275.18 | 5,279.10 | 7,374.6K |
| 11:45 | 5,279.93 | 5,284.71 | 5,278.24 | 5,279.02 | 7,862.9K |
| 11:50 | 5,278.83 | 5,286.49 | 5,277.80 | 5,283.96 | 6,859.4K |
| 11:55 | 5,283.36 | 5,285.67 | 5,280.38 | 5,280.68 | 6,028.3K |
| 12:00 | 5,280.96 | 5,280.96 | 5,280.96 | 5,280.96 | 2.9K |
| 12:05 | 5,280.96 | 5,280.96 | 5,280.96 | 5,280.96 | 0.0K |
| 13:00 | 5,277.68 | 5,279.48 | 5,263.32 | 5,266.56 | 15,106.0K |
| 13:05 | 5,267.00 | 5,270.11 | 5,254.21 | 5,257.92 | 10,130.2K |
| 13:10 | 5,257.43 | 5,263.20 | 5,244.13 | 5,244.62 | 18,104.6K |
| 13:15 | 5,242.54 | 5,244.09 | 5,236.77 | 5,238.04 | 10,670.8K |
| 13:20 | 5,237.74 | 5,245.83 | 5,237.11 | 5,244.74 | 7,090.3K |
| 13:25 | 5,244.06 | 5,244.06 | 5,231.84 | 5,231.84 | 9,142.0K |
| 13:30 | 5,230.63 | 5,231.60 | 5,226.07 | 5,228.56 | 12,957.0K |
| 13:35 | 5,229.82 | 5,235.64 | 5,227.83 | 5,234.82 | 9,995.1K |
| 13:40 | 5,234.64 | 5,236.89 | 5,228.27 | 5,231.30 | 7,290.6K |
| 13:45 | 5,231.49 | 5,240.13 | 5,230.57 | 5,237.89 | 5,724.2K |
| 13:50 | 5,237.70 | 5,240.64 | 5,231.13 | 5,231.83 | 9,730.0K |
| 13:55 | 5,231.73 | 5,243.33 | 5,231.73 | 5,242.38 | 7,310.8K |
| 14:00 | 5,242.50 | 5,242.79 | 5,238.92 | 5,242.09 | 16,059.1K |
| 14:05 | 5,242.54 | 5,251.76 | 5,241.60 | 5,247.90 | 8,241.3K |
| 14:10 | 5,248.09 | 5,248.60 | 5,243.80 | 5,244.15 | 6,762.0K |
| 14:15 | 5,245.20 | 5,247.47 | 5,240.24 | 5,245.27 | 7,592.4K |
| 14:20 | 5,245.60 | 5,245.60 | 5,235.09 | 5,235.90 | 6,431.4K |
| 14:25 | 5,235.07 | 5,238.37 | 5,234.82 | 5,237.05 | 6,197.0K |
| 14:30 | 5,237.80 | 5,239.97 | 5,235.97 | 5,236.51 | 9,676.5K |
| 14:35 | 5,235.43 | 5,236.19 | 5,224.86 | 5,224.86 | 8,950.7K |
| 14:40 | 5,225.54 | 5,233.79 | 5,224.17 | 5,232.11 | 9,197.1K |
| 14:45 | 5,230.95 | 5,232.82 | 5,225.83 | 5,225.83 | 6,444.2K |
| 14:50 | 5,225.74 | 5,228.86 | 5,221.48 | 5,221.71 | 7,446.0K |
| 14:55 | 5,221.49 | 5,228.28 | 5,221.24 | 5,224.60 | 7,387.4K |
| 15:00 | 5,225.23 | 5,225.23 | 5,215.76 | 5,216.48 | 11,595.5K |
| 15:05 | 5,215.05 | 5,217.08 | 5,208.27 | 5,216.10 | 12,983.3K |
| 15:10 | 5,216.52 | 5,224.55 | 5,214.26 | 5,224.03 | 10,110.1K |
| 15:15 | 5,224.52 | 5,228.28 | 5,222.66 | 5,225.71 | 6,237.3K |
| 15:20 | 5,226.80 | 5,227.38 | 5,222.34 | 5,224.22 | 5,757.0K |
| 15:25 | 5,224.20 | 5,227.31 | 5,223.39 | 5,226.56 | 6,366.5K |
| 15:30 | 5,225.15 | 5,229.11 | 5,221.62 | 5,222.91 | 16,571.6K |
| 15:35 | 5,221.96 | 5,228.69 | 5,220.24 | 5,228.03 | 14,151.5K |
| 15:40 | 5,225.84 | 5,227.53 | 5,221.14 | 5,222.31 | 11,483.2K |
| 15:45 | 5,222.74 | 5,224.89 | 5,216.68 | 5,218.12 | 13,178.1K |
| 15:50 | 5,217.77 | 5,222.16 | 5,217.56 | 5,220.21 | 14,642.9K |
| 15:55 | 5,218.95 | 5,228.91 | 5,217.79 | 5,228.91 | 74,671.6K |