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 | 5,248.31 | 5,273.06 | 5,235.53 | 5,266.01 | 105,090.3K |
| 09:35 | 5,265.93 | 5,291.50 | 5,265.76 | 5,285.93 | 39,613.1K |
| 09:40 | 5,284.21 | 5,292.96 | 5,257.57 | 5,260.86 | 38,049.1K |
| 09:45 | 5,263.45 | 5,282.43 | 5,263.45 | 5,265.05 | 30,465.7K |
| 09:50 | 5,263.01 | 5,275.99 | 5,251.49 | 5,251.49 | 28,958.5K |
| 09:55 | 5,251.84 | 5,275.31 | 5,251.78 | 5,266.95 | 21,607.2K |
| 10:00 | 5,265.16 | 5,283.16 | 5,264.28 | 5,281.57 | 19,590.9K |
| 10:05 | 5,281.27 | 5,287.73 | 5,279.77 | 5,282.30 | 16,080.4K |
| 10:10 | 5,279.66 | 5,280.79 | 5,259.48 | 5,260.69 | 15,072.4K |
| 10:15 | 5,260.15 | 5,269.92 | 5,260.15 | 5,262.55 | 10,460.2K |
| 10:20 | 5,261.05 | 5,262.22 | 5,255.29 | 5,260.74 | 9,280.9K |
| 10:25 | 5,260.58 | 5,261.75 | 5,247.82 | 5,247.82 | 10,923.7K |
| 10:30 | 5,247.60 | 5,259.45 | 5,246.99 | 5,259.45 | 10,301.4K |
| 10:35 | 5,259.64 | 5,260.24 | 5,250.84 | 5,254.15 | 9,562.8K |
| 10:40 | 5,254.47 | 5,263.37 | 5,253.74 | 5,259.35 | 9,231.7K |
| 10:45 | 5,256.50 | 5,258.05 | 5,247.20 | 5,247.31 | 9,031.3K |
| 10:50 | 5,245.57 | 5,254.80 | 5,245.50 | 5,254.65 | 6,881.0K |
| 10:55 | 5,253.52 | 5,265.08 | 5,253.52 | 5,260.60 | 8,068.4K |
| 11:00 | 5,259.74 | 5,271.03 | 5,259.44 | 5,267.19 | 9,673.8K |
| 11:05 | 5,265.28 | 5,272.46 | 5,264.41 | 5,270.88 | 10,507.9K |
| 11:10 | 5,270.84 | 5,280.85 | 5,269.32 | 5,271.69 | 12,958.7K |
| 11:15 | 5,270.60 | 5,275.11 | 5,269.85 | 5,270.29 | 13,377.3K |
| 11:20 | 5,268.47 | 5,274.95 | 5,268.47 | 5,269.79 | 4,503.5K |
| 11:25 | 5,269.47 | 5,279.90 | 5,268.67 | 5,279.48 | 13,523.1K |
| 11:30 | 5,278.95 | 5,280.58 | 5,275.58 | 5,277.48 | 7,630.5K |
| 11:35 | 5,276.54 | 5,278.04 | 5,274.41 | 5,276.73 | 4,952.5K |
| 11:40 | 5,276.07 | 5,277.72 | 5,272.80 | 5,274.58 | 5,329.1K |
| 11:45 | 5,273.23 | 5,277.50 | 5,272.89 | 5,275.07 | 7,431.4K |
| 11:50 | 5,274.67 | 5,276.07 | 5,271.76 | 5,271.76 | 7,851.8K |
| 11:55 | 5,271.66 | 5,274.43 | 5,269.19 | 5,270.02 | 6,884.0K |
| 12:00 | 5,267.53 | 5,267.53 | 5,267.53 | 5,267.53 | 46.2K |
| 12:05 | 5,267.53 | 5,267.53 | 5,267.53 | 5,267.53 | 0.0K |
| 13:00 | 5,269.66 | 5,277.09 | 5,265.97 | 5,271.83 | 23,474.3K |
| 13:05 | 5,271.70 | 5,277.53 | 5,271.51 | 5,274.66 | 15,821.4K |
| 13:10 | 5,274.38 | 5,290.00 | 5,274.38 | 5,287.76 | 18,316.5K |
| 13:15 | 5,287.03 | 5,299.16 | 5,287.03 | 5,288.00 | 19,857.2K |
| 13:20 | 5,285.66 | 5,289.52 | 5,282.92 | 5,289.08 | 10,113.1K |
| 13:25 | 5,286.87 | 5,288.37 | 5,283.57 | 5,284.02 | 12,494.0K |
| 13:30 | 5,281.97 | 5,282.62 | 5,274.12 | 5,275.33 | 10,416.9K |
| 13:35 | 5,273.49 | 5,282.95 | 5,272.58 | 5,281.34 | 11,973.4K |
| 13:40 | 5,281.39 | 5,285.74 | 5,280.02 | 5,281.65 | 10,982.3K |
| 13:45 | 5,279.79 | 5,280.24 | 5,269.51 | 5,270.30 | 9,490.2K |
| 13:50 | 5,269.31 | 5,274.07 | 5,267.86 | 5,273.00 | 8,928.0K |
| 13:55 | 5,272.28 | 5,272.28 | 5,265.88 | 5,267.00 | 8,215.6K |
| 14:00 | 5,265.44 | 5,265.54 | 5,260.42 | 5,263.52 | 16,386.0K |
| 14:05 | 5,262.72 | 5,269.89 | 5,262.18 | 5,269.52 | 8,607.3K |
| 14:10 | 5,268.45 | 5,274.81 | 5,265.92 | 5,274.27 | 8,992.0K |
| 14:15 | 5,273.21 | 5,285.05 | 5,273.21 | 5,283.25 | 11,493.3K |
| 14:20 | 5,282.42 | 5,287.43 | 5,281.65 | 5,283.12 | 9,493.5K |
| 14:25 | 5,282.03 | 5,284.67 | 5,278.61 | 5,280.31 | 7,530.8K |
| 14:30 | 5,281.71 | 5,283.87 | 5,279.91 | 5,282.46 | 9,918.5K |
| 14:35 | 5,282.04 | 5,285.03 | 5,280.12 | 5,284.72 | 14,275.9K |
| 14:40 | 5,283.62 | 5,285.49 | 5,277.40 | 5,277.40 | 9,303.9K |
| 14:45 | 5,277.60 | 5,280.76 | 5,277.29 | 5,277.31 | 11,639.1K |
| 14:50 | 5,277.37 | 5,280.06 | 5,275.84 | 5,277.93 | 10,124.0K |
| 14:55 | 5,277.52 | 5,278.15 | 5,274.75 | 5,277.67 | 10,450.9K |
| 15:00 | 5,276.72 | 5,283.21 | 5,275.99 | 5,280.52 | 16,751.7K |
| 15:05 | 5,280.55 | 5,282.17 | 5,273.74 | 5,282.17 | 18,587.5K |
| 15:10 | 5,279.74 | 5,282.17 | 5,279.21 | 5,281.53 | 7,515.8K |
| 15:15 | 5,279.08 | 5,284.47 | 5,279.02 | 5,282.85 | 13,351.8K |
| 15:20 | 5,282.38 | 5,287.18 | 5,280.86 | 5,287.18 | 10,576.8K |
| 15:25 | 5,285.74 | 5,288.04 | 5,283.15 | 5,284.84 | 11,824.8K |
| 15:30 | 5,284.52 | 5,289.80 | 5,281.63 | 5,287.97 | 12,007.1K |
| 15:35 | 5,287.14 | 5,289.92 | 5,286.20 | 5,287.44 | 16,298.7K |
| 15:40 | 5,288.15 | 5,291.12 | 5,287.15 | 5,288.60 | 17,182.4K |
| 15:45 | 5,287.29 | 5,287.29 | 5,278.15 | 5,281.07 | 22,730.6K |
| 15:50 | 5,281.54 | 5,284.27 | 5,277.46 | 5,284.07 | 25,843.3K |
| 15:55 | 5,282.55 | 5,292.03 | 5,280.14 | 5,281.34 | 74,824.5K |