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 | 5,356.56 | 5,356.85 | 5,320.35 | 5,322.85 | 61,676.4K |
| 09:35 | 5,322.89 | 5,348.24 | 5,321.67 | 5,347.39 | 25,477.0K |
| 09:40 | 5,346.46 | 5,348.07 | 5,319.26 | 5,320.66 | 28,912.7K |
| 09:45 | 5,320.52 | 5,331.22 | 5,319.62 | 5,330.81 | 18,926.9K |
| 09:50 | 5,330.23 | 5,342.74 | 5,322.63 | 5,342.74 | 18,716.0K |
| 09:55 | 5,342.83 | 5,350.76 | 5,332.56 | 5,333.27 | 26,425.0K |
| 10:00 | 5,333.12 | 5,348.37 | 5,330.27 | 5,347.89 | 15,205.3K |
| 10:05 | 5,349.35 | 5,366.17 | 5,344.71 | 5,366.17 | 20,790.3K |
| 10:10 | 5,366.05 | 5,376.59 | 5,364.35 | 5,375.32 | 16,036.9K |
| 10:15 | 5,375.86 | 5,375.86 | 5,367.40 | 5,367.40 | 18,930.6K |
| 10:20 | 5,367.99 | 5,382.27 | 5,360.76 | 5,382.27 | 34,323.4K |
| 10:25 | 5,382.97 | 5,390.93 | 5,373.38 | 5,378.81 | 19,283.0K |
| 10:30 | 5,378.67 | 5,389.11 | 5,368.56 | 5,388.40 | 18,692.9K |
| 10:35 | 5,388.27 | 5,398.44 | 5,387.40 | 5,398.36 | 20,085.2K |
| 10:40 | 5,398.70 | 5,398.81 | 5,378.02 | 5,378.02 | 18,633.5K |
| 10:45 | 5,378.66 | 5,378.66 | 5,369.10 | 5,375.48 | 11,412.0K |
| 10:50 | 5,376.36 | 5,377.04 | 5,366.80 | 5,367.82 | 7,757.1K |
| 10:55 | 5,367.89 | 5,367.89 | 5,361.36 | 5,361.81 | 8,539.2K |
| 11:00 | 5,361.09 | 5,364.52 | 5,350.10 | 5,352.09 | 8,721.0K |
| 11:05 | 5,352.13 | 5,358.63 | 5,350.41 | 5,353.53 | 7,264.4K |
| 11:10 | 5,352.23 | 5,352.99 | 5,342.22 | 5,344.10 | 8,182.5K |
| 11:15 | 5,343.80 | 5,344.44 | 5,337.21 | 5,340.12 | 10,388.4K |
| 11:20 | 5,339.75 | 5,343.14 | 5,335.67 | 5,336.76 | 6,804.6K |
| 11:25 | 5,336.22 | 5,348.83 | 5,334.94 | 5,348.83 | 9,120.0K |
| 11:30 | 5,349.31 | 5,352.27 | 5,348.06 | 5,348.15 | 4,840.3K |
| 11:35 | 5,347.70 | 5,349.91 | 5,346.52 | 5,348.35 | 3,203.0K |
| 11:40 | 5,348.62 | 5,348.71 | 5,341.91 | 5,345.48 | 4,360.0K |
| 11:45 | 5,346.30 | 5,349.15 | 5,344.32 | 5,347.78 | 3,578.1K |
| 11:50 | 5,347.78 | 5,349.65 | 5,345.49 | 5,347.54 | 3,305.3K |
| 11:55 | 5,347.27 | 5,350.57 | 5,346.87 | 5,348.13 | 2,978.1K |
| 12:00 | 5,348.49 | 5,348.49 | 5,348.49 | 5,348.49 | 19.8K |
| 12:05 | 5,348.49 | 5,348.49 | 5,348.49 | 5,348.49 | 0.0K |
| 13:00 | 5,345.19 | 5,345.24 | 5,334.24 | 5,334.57 | 17,050.9K |
| 13:05 | 5,334.56 | 5,337.59 | 5,324.02 | 5,324.39 | 10,321.7K |
| 13:10 | 5,323.82 | 5,326.83 | 5,320.80 | 5,322.31 | 9,951.0K |
| 13:15 | 5,322.29 | 5,324.95 | 5,311.33 | 5,316.76 | 23,743.8K |
| 13:20 | 5,315.90 | 5,317.26 | 5,305.30 | 5,305.98 | 30,914.6K |
| 13:25 | 5,305.73 | 5,315.81 | 5,304.63 | 5,314.22 | 14,259.0K |
| 13:30 | 5,314.00 | 5,314.86 | 5,302.24 | 5,304.72 | 13,409.8K |
| 13:35 | 5,306.09 | 5,313.30 | 5,301.32 | 5,301.32 | 11,461.7K |
| 13:40 | 5,300.88 | 5,309.66 | 5,300.50 | 5,305.67 | 15,483.6K |
| 13:45 | 5,305.21 | 5,312.36 | 5,304.98 | 5,309.02 | 10,251.5K |
| 13:50 | 5,309.61 | 5,310.44 | 5,295.35 | 5,295.52 | 14,590.6K |
| 13:55 | 5,294.56 | 5,298.97 | 5,294.56 | 5,294.60 | 8,946.9K |
| 14:00 | 5,295.69 | 5,297.59 | 5,289.53 | 5,291.58 | 10,743.5K |
| 14:05 | 5,290.60 | 5,292.31 | 5,287.62 | 5,288.37 | 12,072.4K |
| 14:10 | 5,288.39 | 5,300.17 | 5,284.20 | 5,297.72 | 19,255.1K |
| 14:15 | 5,298.22 | 5,302.66 | 5,297.81 | 5,301.46 | 9,385.4K |
| 14:20 | 5,301.11 | 5,311.57 | 5,299.56 | 5,309.59 | 11,854.9K |
| 14:25 | 5,311.05 | 5,311.82 | 5,301.60 | 5,301.60 | 7,825.6K |
| 14:30 | 5,301.47 | 5,305.17 | 5,300.04 | 5,301.72 | 6,847.4K |
| 14:35 | 5,300.21 | 5,301.00 | 5,295.36 | 5,298.54 | 8,574.1K |
| 14:40 | 5,296.92 | 5,297.72 | 5,291.30 | 5,294.55 | 11,133.5K |
| 14:45 | 5,294.91 | 5,296.34 | 5,292.66 | 5,294.55 | 11,446.3K |
| 14:50 | 5,292.68 | 5,299.97 | 5,292.10 | 5,299.89 | 7,949.8K |
| 14:55 | 5,298.89 | 5,301.57 | 5,297.22 | 5,298.84 | 8,206.0K |
| 15:00 | 5,297.15 | 5,299.56 | 5,293.31 | 5,294.24 | 9,270.1K |
| 15:05 | 5,294.28 | 5,301.24 | 5,287.06 | 5,287.41 | 11,943.5K |
| 15:10 | 5,287.26 | 5,287.26 | 5,277.78 | 5,277.82 | 26,386.2K |
| 15:15 | 5,277.90 | 5,279.14 | 5,274.39 | 5,276.11 | 20,799.7K |
| 15:20 | 5,275.12 | 5,279.99 | 5,274.97 | 5,279.21 | 10,001.7K |
| 15:25 | 5,279.00 | 5,280.00 | 5,274.75 | 5,275.20 | 12,126.6K |
| 15:30 | 5,274.89 | 5,282.45 | 5,274.51 | 5,280.84 | 15,839.4K |
| 15:35 | 5,280.81 | 5,282.65 | 5,278.00 | 5,281.56 | 21,399.9K |
| 15:40 | 5,281.47 | 5,287.40 | 5,280.06 | 5,285.66 | 38,771.0K |
| 15:45 | 5,285.27 | 5,289.11 | 5,283.77 | 5,288.80 | 33,962.0K |
| 15:50 | 5,289.24 | 5,291.71 | 5,286.50 | 5,289.44 | 40,863.4K |
| 15:55 | 5,288.70 | 5,297.84 | 5,287.88 | 5,297.84 | 74,289.1K |