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 | 5,412.42 | 5,412.42 | 5,365.13 | 5,370.36 | 129,206.5K |
| 09:35 | 5,368.78 | 5,371.45 | 5,352.83 | 5,371.45 | 67,261.1K |
| 09:40 | 5,371.15 | 5,395.45 | 5,367.11 | 5,393.35 | 75,166.2K |
| 09:45 | 5,393.88 | 5,393.88 | 5,359.07 | 5,359.36 | 42,791.6K |
| 09:50 | 5,360.53 | 5,367.77 | 5,353.65 | 5,357.39 | 31,593.1K |
| 09:55 | 5,357.31 | 5,365.74 | 5,340.43 | 5,341.92 | 36,520.9K |
| 10:00 | 5,341.26 | 5,349.18 | 5,336.34 | 5,346.62 | 28,181.7K |
| 10:05 | 5,347.15 | 5,350.44 | 5,338.34 | 5,338.56 | 24,845.2K |
| 10:10 | 5,338.31 | 5,338.31 | 5,322.27 | 5,327.80 | 40,307.0K |
| 10:15 | 5,329.27 | 5,348.13 | 5,327.82 | 5,347.54 | 27,512.8K |
| 10:20 | 5,344.14 | 5,350.01 | 5,336.45 | 5,338.22 | 28,768.9K |
| 10:25 | 5,337.83 | 5,337.88 | 5,324.14 | 5,324.18 | 18,336.5K |
| 10:30 | 5,322.93 | 5,323.39 | 5,309.63 | 5,313.63 | 21,109.1K |
| 10:35 | 5,313.72 | 5,315.05 | 5,304.79 | 5,306.50 | 37,000.2K |
| 10:40 | 5,306.99 | 5,313.03 | 5,304.81 | 5,308.60 | 24,131.6K |
| 10:45 | 5,308.51 | 5,311.44 | 5,303.52 | 5,307.86 | 12,204.6K |
| 10:50 | 5,306.85 | 5,309.36 | 5,299.76 | 5,309.05 | 14,129.9K |
| 10:55 | 5,310.49 | 5,319.22 | 5,309.77 | 5,316.23 | 35,790.6K |
| 11:00 | 5,314.79 | 5,318.07 | 5,302.68 | 5,302.68 | 24,449.6K |
| 11:05 | 5,302.58 | 5,309.29 | 5,302.31 | 5,303.39 | 15,008.9K |
| 11:10 | 5,303.57 | 5,312.61 | 5,301.79 | 5,302.25 | 13,893.8K |
| 11:15 | 5,301.22 | 5,304.31 | 5,295.02 | 5,295.18 | 11,590.8K |
| 11:20 | 5,295.11 | 5,297.89 | 5,285.70 | 5,286.08 | 13,224.9K |
| 11:25 | 5,287.08 | 5,290.97 | 5,284.74 | 5,289.31 | 12,045.3K |
| 11:30 | 5,289.12 | 5,293.23 | 5,287.03 | 5,293.23 | 8,909.0K |
| 11:35 | 5,292.29 | 5,294.89 | 5,287.95 | 5,289.14 | 14,408.0K |
| 11:40 | 5,288.24 | 5,289.48 | 5,283.76 | 5,287.02 | 9,139.0K |
| 11:45 | 5,287.47 | 5,288.50 | 5,277.79 | 5,281.09 | 17,602.4K |
| 11:50 | 5,282.79 | 5,285.57 | 5,281.35 | 5,283.43 | 7,706.6K |
| 11:55 | 5,283.09 | 5,285.27 | 5,280.86 | 5,284.40 | 5,763.6K |
| 12:00 | 5,284.25 | 5,284.25 | 5,284.25 | 5,284.25 | 6.2K |
| 12:05 | 5,284.25 | 5,284.25 | 5,284.25 | 5,284.25 | 0.0K |
| 13:00 | 5,285.64 | 5,292.39 | 5,273.03 | 5,291.09 | 29,681.9K |
| 13:05 | 5,291.11 | 5,305.42 | 5,291.05 | 5,302.56 | 12,664.1K |
| 13:10 | 5,303.40 | 5,313.38 | 5,303.40 | 5,311.75 | 18,774.7K |
| 13:15 | 5,312.74 | 5,316.35 | 5,305.87 | 5,305.87 | 8,985.5K |
| 13:20 | 5,304.62 | 5,304.62 | 5,296.05 | 5,296.94 | 13,171.5K |
| 13:25 | 5,297.22 | 5,300.44 | 5,294.98 | 5,296.14 | 5,989.6K |
| 13:30 | 5,295.96 | 5,297.85 | 5,287.24 | 5,288.06 | 9,187.7K |
| 13:35 | 5,289.67 | 5,299.14 | 5,287.75 | 5,296.17 | 10,160.0K |
| 13:40 | 5,296.19 | 5,303.46 | 5,296.06 | 5,300.77 | 14,996.1K |
| 13:45 | 5,302.46 | 5,311.44 | 5,302.25 | 5,307.85 | 8,514.5K |
| 13:50 | 5,307.90 | 5,308.34 | 5,302.26 | 5,302.26 | 6,485.4K |
| 13:55 | 5,303.55 | 5,313.15 | 5,301.83 | 5,313.15 | 8,069.4K |
| 14:00 | 5,312.60 | 5,314.95 | 5,310.08 | 5,313.40 | 7,884.6K |
| 14:05 | 5,313.07 | 5,314.56 | 5,294.52 | 5,294.75 | 17,511.2K |
| 14:10 | 5,293.99 | 5,302.43 | 5,292.99 | 5,301.22 | 8,099.8K |
| 14:15 | 5,301.41 | 5,302.78 | 5,289.12 | 5,290.09 | 8,679.7K |
| 14:20 | 5,289.88 | 5,294.94 | 5,287.39 | 5,287.58 | 7,344.2K |
| 14:25 | 5,287.55 | 5,297.78 | 5,287.52 | 5,297.77 | 13,062.3K |
| 14:30 | 5,297.45 | 5,304.16 | 5,297.45 | 5,302.63 | 9,706.0K |
| 14:35 | 5,301.62 | 5,303.26 | 5,292.49 | 5,292.78 | 7,402.4K |
| 14:40 | 5,293.21 | 5,297.08 | 5,290.87 | 5,295.95 | 7,349.7K |
| 14:45 | 5,296.49 | 5,296.76 | 5,286.48 | 5,286.48 | 7,715.7K |
| 14:50 | 5,286.01 | 5,287.18 | 5,281.31 | 5,282.19 | 10,427.2K |
| 14:55 | 5,281.70 | 5,285.22 | 5,279.14 | 5,279.14 | 9,281.5K |
| 15:00 | 5,278.92 | 5,280.39 | 5,273.83 | 5,273.86 | 9,309.1K |
| 15:05 | 5,273.20 | 5,274.68 | 5,267.18 | 5,270.68 | 42,566.7K |
| 15:10 | 5,271.26 | 5,277.69 | 5,270.79 | 5,275.18 | 8,940.3K |
| 15:15 | 5,275.31 | 5,277.48 | 5,274.42 | 5,276.31 | 9,648.2K |
| 15:20 | 5,274.91 | 5,277.28 | 5,267.57 | 5,267.78 | 11,295.5K |
| 15:25 | 5,268.09 | 5,270.98 | 5,265.56 | 5,265.56 | 17,638.9K |
| 15:30 | 5,265.23 | 5,268.67 | 5,261.98 | 5,267.12 | 19,093.8K |
| 15:35 | 5,267.25 | 5,268.62 | 5,258.62 | 5,261.89 | 27,653.6K |
| 15:40 | 5,262.30 | 5,262.90 | 5,256.91 | 5,257.46 | 21,381.3K |
| 15:45 | 5,258.65 | 5,260.61 | 5,253.63 | 5,256.58 | 28,779.1K |
| 15:50 | 5,257.08 | 5,261.05 | 5,254.77 | 5,261.05 | 32,519.9K |
| 15:55 | 5,260.84 | 5,269.66 | 5,259.13 | 5,269.66 | 95,493.5K |