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 | 5,292.41 | 5,293.65 | 5,260.98 | 5,262.28 | 124,736.7K |
| 09:35 | 5,263.62 | 5,275.22 | 5,247.54 | 5,252.22 | 49,538.2K |
| 09:40 | 5,252.56 | 5,256.03 | 5,229.61 | 5,233.11 | 54,520.4K |
| 09:45 | 5,234.82 | 5,253.57 | 5,215.13 | 5,247.88 | 69,556.6K |
| 09:50 | 5,246.81 | 5,250.37 | 5,240.05 | 5,243.64 | 48,968.5K |
| 09:55 | 5,244.69 | 5,271.77 | 5,244.69 | 5,271.77 | 33,656.2K |
| 10:00 | 5,271.73 | 5,283.42 | 5,271.71 | 5,283.42 | 32,911.9K |
| 10:05 | 5,284.95 | 5,290.83 | 5,279.69 | 5,282.91 | 26,888.3K |
| 10:10 | 5,282.93 | 5,306.47 | 5,274.55 | 5,306.47 | 37,738.6K |
| 10:15 | 5,307.55 | 5,322.41 | 5,304.45 | 5,305.74 | 28,184.7K |
| 10:20 | 5,304.44 | 5,310.72 | 5,298.57 | 5,309.08 | 25,894.3K |
| 10:25 | 5,308.24 | 5,311.45 | 5,293.89 | 5,294.80 | 15,541.5K |
| 10:30 | 5,294.74 | 5,295.84 | 5,280.48 | 5,280.72 | 20,566.0K |
| 10:35 | 5,281.47 | 5,282.80 | 5,271.85 | 5,272.36 | 13,999.2K |
| 10:40 | 5,272.08 | 5,273.11 | 5,262.23 | 5,269.31 | 15,256.3K |
| 10:45 | 5,268.97 | 5,282.18 | 5,268.97 | 5,277.03 | 10,651.5K |
| 10:50 | 5,276.60 | 5,283.85 | 5,276.60 | 5,279.88 | 7,944.0K |
| 10:55 | 5,279.52 | 5,281.60 | 5,265.65 | 5,266.70 | 11,542.0K |
| 11:00 | 5,266.77 | 5,271.75 | 5,261.45 | 5,262.04 | 10,045.4K |
| 11:05 | 5,262.35 | 5,263.25 | 5,256.48 | 5,263.20 | 22,173.4K |
| 11:10 | 5,263.00 | 5,263.29 | 5,245.41 | 5,247.81 | 17,310.9K |
| 11:15 | 5,248.59 | 5,258.37 | 5,246.62 | 5,258.37 | 15,080.0K |
| 11:20 | 5,258.20 | 5,268.16 | 5,255.46 | 5,266.44 | 11,348.4K |
| 11:25 | 5,265.81 | 5,271.60 | 5,265.42 | 5,270.20 | 6,493.9K |
| 11:30 | 5,270.25 | 5,273.36 | 5,261.19 | 5,261.77 | 9,012.3K |
| 11:35 | 5,261.64 | 5,272.20 | 5,261.46 | 5,272.20 | 5,654.2K |
| 11:40 | 5,270.93 | 5,275.59 | 5,268.22 | 5,274.34 | 23,038.1K |
| 11:45 | 5,274.42 | 5,279.00 | 5,274.23 | 5,276.71 | 6,180.7K |
| 11:50 | 5,276.54 | 5,280.85 | 5,273.53 | 5,278.44 | 5,049.4K |
| 11:55 | 5,278.15 | 5,280.63 | 5,276.35 | 5,278.83 | 4,968.4K |
| 12:00 | 5,279.28 | 5,279.28 | 5,279.28 | 5,279.28 | 1.0K |
| 12:05 | 5,279.28 | 5,279.28 | 5,279.28 | 5,279.28 | 0.0K |
| 13:00 | 5,282.28 | 5,295.88 | 5,280.08 | 5,295.88 | 18,833.8K |
| 13:05 | 5,296.08 | 5,296.62 | 5,284.54 | 5,286.94 | 12,633.2K |
| 13:10 | 5,286.44 | 5,290.29 | 5,284.14 | 5,290.29 | 10,197.3K |
| 13:15 | 5,289.84 | 5,295.45 | 5,288.56 | 5,295.08 | 9,503.2K |
| 13:20 | 5,296.26 | 5,304.79 | 5,293.90 | 5,304.59 | 14,479.5K |
| 13:25 | 5,305.13 | 5,310.52 | 5,302.77 | 5,308.31 | 37,167.0K |
| 13:30 | 5,310.17 | 5,311.85 | 5,304.12 | 5,304.12 | 18,833.0K |
| 13:35 | 5,305.94 | 5,305.94 | 5,297.53 | 5,301.41 | 18,168.0K |
| 13:40 | 5,302.23 | 5,307.14 | 5,300.39 | 5,307.08 | 12,552.8K |
| 13:45 | 5,307.33 | 5,312.72 | 5,305.77 | 5,311.13 | 9,520.9K |
| 13:50 | 5,311.32 | 5,314.62 | 5,310.14 | 5,311.90 | 11,278.1K |
| 13:55 | 5,309.65 | 5,310.43 | 5,304.11 | 5,308.94 | 9,498.8K |
| 14:00 | 5,309.25 | 5,318.68 | 5,309.20 | 5,318.25 | 19,041.7K |
| 14:05 | 5,318.42 | 5,325.16 | 5,318.24 | 5,322.90 | 17,856.6K |
| 14:10 | 5,322.33 | 5,326.62 | 5,318.99 | 5,325.08 | 13,200.8K |
| 14:15 | 5,326.17 | 5,327.43 | 5,315.99 | 5,318.42 | 12,188.5K |
| 14:20 | 5,318.54 | 5,322.21 | 5,311.36 | 5,322.21 | 15,127.1K |
| 14:25 | 5,322.63 | 5,322.63 | 5,312.32 | 5,312.87 | 14,081.9K |
| 14:30 | 5,313.50 | 5,315.76 | 5,291.97 | 5,293.86 | 26,461.9K |
| 14:35 | 5,294.25 | 5,295.71 | 5,286.65 | 5,294.30 | 22,682.4K |
| 14:40 | 5,295.29 | 5,296.12 | 5,286.86 | 5,288.81 | 9,720.8K |
| 14:45 | 5,289.50 | 5,301.92 | 5,289.50 | 5,299.69 | 11,699.3K |
| 14:50 | 5,300.02 | 5,306.55 | 5,297.99 | 5,306.55 | 10,768.2K |
| 14:55 | 5,306.58 | 5,316.51 | 5,304.77 | 5,313.23 | 43,216.9K |
| 15:00 | 5,313.13 | 5,415.62 | 5,313.13 | 5,402.11 | 207,455.1K |
| 15:05 | 5,403.59 | 5,500.89 | 5,399.39 | 5,454.91 | 176,804.5K |
| 15:10 | 5,455.55 | 5,485.22 | 5,418.21 | 5,481.72 | 90,040.3K |
| 15:15 | 5,482.22 | 5,482.22 | 5,411.22 | 5,411.63 | 73,153.5K |
| 15:20 | 5,410.65 | 5,463.94 | 5,410.65 | 5,463.94 | 55,352.3K |
| 15:25 | 5,463.73 | 5,489.22 | 5,458.43 | 5,485.01 | 67,842.8K |
| 15:30 | 5,486.16 | 5,492.83 | 5,466.53 | 5,492.61 | 61,208.6K |
| 15:35 | 5,490.71 | 5,500.69 | 5,482.93 | 5,485.59 | 62,541.6K |
| 15:40 | 5,481.73 | 5,484.11 | 5,452.26 | 5,458.83 | 49,831.5K |
| 15:45 | 5,458.74 | 5,461.12 | 5,437.30 | 5,439.50 | 41,261.9K |
| 15:50 | 5,439.18 | 5,440.82 | 5,431.53 | 5,433.55 | 39,600.2K |
| 15:55 | 5,433.86 | 5,452.65 | 5,430.43 | 5,447.35 | 122,130.4K |