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 | 5,344.37 | 5,357.98 | 5,327.02 | 5,329.38 | 79,622.2K |
| 09:35 | 5,330.40 | 5,347.66 | 5,330.40 | 5,336.85 | 43,307.7K |
| 09:40 | 5,337.27 | 5,354.03 | 5,331.23 | 5,345.52 | 38,269.8K |
| 09:45 | 5,344.64 | 5,357.00 | 5,337.28 | 5,355.81 | 29,125.6K |
| 09:50 | 5,356.57 | 5,369.09 | 5,354.32 | 5,361.14 | 27,627.1K |
| 09:55 | 5,360.53 | 5,372.50 | 5,359.38 | 5,360.63 | 28,215.2K |
| 10:00 | 5,360.49 | 5,384.56 | 5,359.82 | 5,384.56 | 36,980.6K |
| 10:05 | 5,384.87 | 5,384.87 | 5,355.27 | 5,355.27 | 32,944.3K |
| 10:10 | 5,354.72 | 5,367.14 | 5,354.29 | 5,363.91 | 23,067.1K |
| 10:15 | 5,364.40 | 5,375.67 | 5,362.40 | 5,369.29 | 15,417.3K |
| 10:20 | 5,368.90 | 5,374.89 | 5,367.93 | 5,370.90 | 19,499.8K |
| 10:25 | 5,371.85 | 5,373.59 | 5,356.84 | 5,361.37 | 16,686.5K |
| 10:30 | 5,361.47 | 5,361.47 | 5,346.38 | 5,347.43 | 31,660.2K |
| 10:35 | 5,345.95 | 5,346.40 | 5,334.57 | 5,337.27 | 13,922.3K |
| 10:40 | 5,337.16 | 5,337.83 | 5,319.89 | 5,328.16 | 18,120.1K |
| 10:45 | 5,328.56 | 5,336.28 | 5,328.35 | 5,331.74 | 10,883.5K |
| 10:50 | 5,330.76 | 5,333.01 | 5,328.60 | 5,330.44 | 15,672.8K |
| 10:55 | 5,331.06 | 5,347.70 | 5,330.45 | 5,346.51 | 12,866.9K |
| 11:00 | 5,346.51 | 5,346.51 | 5,330.71 | 5,335.73 | 12,690.7K |
| 11:05 | 5,336.49 | 5,358.39 | 5,335.30 | 5,347.72 | 15,350.3K |
| 11:10 | 5,347.29 | 5,348.39 | 5,340.09 | 5,343.00 | 7,979.5K |
| 11:15 | 5,342.19 | 5,353.77 | 5,340.79 | 5,348.09 | 10,235.9K |
| 11:20 | 5,349.07 | 5,350.00 | 5,336.97 | 5,337.25 | 9,763.4K |
| 11:25 | 5,337.61 | 5,345.39 | 5,335.43 | 5,344.18 | 11,204.1K |
| 11:30 | 5,343.93 | 5,344.87 | 5,340.35 | 5,340.80 | 6,609.8K |
| 11:35 | 5,341.50 | 5,344.67 | 5,338.54 | 5,343.78 | 8,463.0K |
| 11:40 | 5,344.42 | 5,347.82 | 5,339.48 | 5,343.78 | 8,031.9K |
| 11:45 | 5,344.81 | 5,345.01 | 5,337.78 | 5,342.05 | 11,942.6K |
| 11:50 | 5,342.10 | 5,346.86 | 5,342.06 | 5,344.19 | 7,477.8K |
| 11:55 | 5,344.79 | 5,345.20 | 5,339.44 | 5,341.14 | 5,978.1K |
| 12:00 | 5,341.68 | 5,341.68 | 5,341.68 | 5,341.68 | 15.8K |
| 12:05 | 5,341.68 | 5,341.68 | 5,341.68 | 5,341.68 | 0.0K |
| 13:00 | 5,342.72 | 5,349.69 | 5,338.31 | 5,338.31 | 36,527.7K |
| 13:05 | 5,338.74 | 5,352.14 | 5,336.37 | 5,350.41 | 21,714.4K |
| 13:10 | 5,350.42 | 5,369.50 | 5,350.04 | 5,366.04 | 13,735.2K |
| 13:15 | 5,366.63 | 5,371.60 | 5,361.59 | 5,366.56 | 12,975.6K |
| 13:20 | 5,366.79 | 5,374.54 | 5,366.27 | 5,373.73 | 12,117.6K |
| 13:25 | 5,373.58 | 5,374.62 | 5,362.49 | 5,362.49 | 10,844.2K |
| 13:30 | 5,362.82 | 5,374.20 | 5,357.81 | 5,374.20 | 15,273.9K |
| 13:35 | 5,375.32 | 5,391.49 | 5,374.70 | 5,388.78 | 30,397.8K |
| 13:40 | 5,389.72 | 5,396.46 | 5,389.25 | 5,394.56 | 18,369.6K |
| 13:45 | 5,394.58 | 5,394.58 | 5,375.38 | 5,379.74 | 14,475.6K |
| 13:50 | 5,379.91 | 5,383.66 | 5,371.27 | 5,376.97 | 16,920.5K |
| 13:55 | 5,376.23 | 5,380.45 | 5,366.39 | 5,366.94 | 17,386.3K |
| 14:00 | 5,367.78 | 5,369.74 | 5,358.00 | 5,358.55 | 9,993.6K |
| 14:05 | 5,358.69 | 5,360.46 | 5,350.72 | 5,354.54 | 10,117.2K |
| 14:10 | 5,354.45 | 5,358.99 | 5,353.75 | 5,354.74 | 11,591.6K |
| 14:15 | 5,353.79 | 5,359.03 | 5,352.48 | 5,353.45 | 8,565.4K |
| 14:20 | 5,353.93 | 5,361.37 | 5,351.52 | 5,359.32 | 8,868.7K |
| 14:25 | 5,358.30 | 5,358.30 | 5,351.93 | 5,355.16 | 8,134.0K |
| 14:30 | 5,354.75 | 5,365.62 | 5,354.68 | 5,364.84 | 11,378.4K |
| 14:35 | 5,364.73 | 5,371.30 | 5,363.80 | 5,364.60 | 12,453.9K |
| 14:40 | 5,364.32 | 5,370.04 | 5,360.66 | 5,370.04 | 10,742.9K |
| 14:45 | 5,370.67 | 5,372.25 | 5,365.25 | 5,366.17 | 9,712.4K |
| 14:50 | 5,365.86 | 5,370.66 | 5,364.96 | 5,368.46 | 10,024.7K |
| 14:55 | 5,368.00 | 5,382.03 | 5,367.51 | 5,381.44 | 15,282.3K |
| 15:00 | 5,381.02 | 5,384.22 | 5,378.26 | 5,378.59 | 11,639.3K |
| 15:05 | 5,378.58 | 5,378.58 | 5,367.81 | 5,378.16 | 13,110.8K |
| 15:10 | 5,377.42 | 5,381.15 | 5,377.42 | 5,377.92 | 13,679.9K |
| 15:15 | 5,378.07 | 5,380.95 | 5,375.46 | 5,377.84 | 8,450.9K |
| 15:20 | 5,377.97 | 5,379.27 | 5,372.82 | 5,372.82 | 9,546.6K |
| 15:25 | 5,372.22 | 5,373.37 | 5,364.47 | 5,364.59 | 10,081.9K |
| 15:30 | 5,363.79 | 5,365.92 | 5,358.76 | 5,365.17 | 14,340.6K |
| 15:35 | 5,363.69 | 5,375.95 | 5,362.86 | 5,374.47 | 17,221.7K |
| 15:40 | 5,374.39 | 5,374.39 | 5,369.76 | 5,371.35 | 13,712.0K |
| 15:45 | 5,370.71 | 5,371.39 | 5,365.11 | 5,367.32 | 14,303.4K |
| 15:50 | 5,367.38 | 5,375.31 | 5,366.81 | 5,375.31 | 19,972.0K |
| 15:55 | 5,374.10 | 5,381.78 | 5,373.14 | 5,381.78 | 73,480.9K |