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 | 5,223.29 | 5,230.30 | 5,195.94 | 5,220.62 | 101,497.1K |
| 09:35 | 5,220.25 | 5,220.25 | 5,175.11 | 5,177.48 | 66,948.6K |
| 09:40 | 5,176.14 | 5,182.18 | 5,163.62 | 5,180.60 | 37,465.3K |
| 09:45 | 5,180.45 | 5,191.65 | 5,166.69 | 5,169.40 | 28,162.0K |
| 09:50 | 5,168.23 | 5,172.13 | 5,163.31 | 5,170.39 | 27,274.6K |
| 09:55 | 5,171.36 | 5,179.83 | 5,163.78 | 5,175.48 | 29,986.3K |
| 10:00 | 5,174.16 | 5,200.93 | 5,166.56 | 5,199.81 | 45,307.7K |
| 10:05 | 5,200.70 | 5,211.32 | 5,198.86 | 5,203.55 | 24,748.3K |
| 10:10 | 5,203.93 | 5,205.73 | 5,192.52 | 5,194.50 | 21,427.4K |
| 10:15 | 5,194.92 | 5,207.95 | 5,191.61 | 5,191.61 | 21,447.0K |
| 10:20 | 5,191.54 | 5,212.52 | 5,188.07 | 5,205.66 | 16,631.1K |
| 10:25 | 5,206.17 | 5,214.65 | 5,203.11 | 5,214.65 | 16,431.6K |
| 10:30 | 5,213.53 | 5,224.71 | 5,212.78 | 5,221.50 | 17,066.5K |
| 10:35 | 5,222.23 | 5,231.36 | 5,210.64 | 5,213.98 | 17,179.2K |
| 10:40 | 5,214.26 | 5,226.64 | 5,212.55 | 5,223.40 | 13,414.0K |
| 10:45 | 5,223.70 | 5,228.37 | 5,217.63 | 5,220.75 | 14,852.3K |
| 10:50 | 5,220.07 | 5,233.76 | 5,220.07 | 5,233.74 | 18,839.8K |
| 10:55 | 5,233.63 | 5,241.27 | 5,233.09 | 5,235.70 | 24,873.3K |
| 11:00 | 5,236.43 | 5,237.84 | 5,230.26 | 5,234.20 | 17,740.3K |
| 11:05 | 5,234.13 | 5,236.23 | 5,226.07 | 5,227.09 | 12,071.4K |
| 11:10 | 5,227.97 | 5,233.86 | 5,225.42 | 5,227.60 | 14,694.8K |
| 11:15 | 5,227.73 | 5,232.84 | 5,224.49 | 5,228.13 | 17,370.6K |
| 11:20 | 5,228.69 | 5,240.25 | 5,226.45 | 5,234.89 | 16,855.1K |
| 11:25 | 5,235.19 | 5,235.19 | 5,217.97 | 5,217.97 | 14,765.2K |
| 11:30 | 5,217.91 | 5,219.45 | 5,213.96 | 5,213.96 | 9,221.2K |
| 11:35 | 5,214.61 | 5,219.39 | 5,213.11 | 5,216.42 | 7,635.8K |
| 11:40 | 5,216.43 | 5,219.71 | 5,214.70 | 5,218.95 | 5,306.9K |
| 11:45 | 5,219.25 | 5,224.51 | 5,218.50 | 5,219.48 | 5,934.2K |
| 11:50 | 5,219.41 | 5,225.15 | 5,219.08 | 5,223.86 | 6,044.4K |
| 11:55 | 5,222.93 | 5,228.60 | 5,222.78 | 5,227.73 | 22,497.6K |
| 12:00 | 5,227.12 | 5,227.12 | 5,227.12 | 5,227.12 | 3.3K |
| 12:05 | 5,227.12 | 5,227.12 | 5,227.12 | 5,227.12 | 0.0K |
| 13:00 | 5,226.82 | 5,235.57 | 5,224.37 | 5,230.08 | 19,435.1K |
| 13:05 | 5,227.89 | 5,245.82 | 5,227.89 | 5,244.81 | 33,050.8K |
| 13:10 | 5,245.92 | 5,254.39 | 5,244.14 | 5,244.99 | 19,703.0K |
| 13:15 | 5,245.07 | 5,249.46 | 5,238.31 | 5,247.58 | 11,680.3K |
| 13:20 | 5,248.30 | 5,248.85 | 5,238.52 | 5,240.50 | 10,084.3K |
| 13:25 | 5,240.22 | 5,247.45 | 5,239.60 | 5,242.91 | 10,001.4K |
| 13:30 | 5,243.90 | 5,247.02 | 5,239.16 | 5,244.80 | 16,935.4K |
| 13:35 | 5,244.60 | 5,256.07 | 5,243.86 | 5,253.58 | 17,723.7K |
| 13:40 | 5,253.94 | 5,255.47 | 5,247.66 | 5,247.66 | 10,061.7K |
| 13:45 | 5,247.33 | 5,248.85 | 5,241.71 | 5,248.44 | 6,895.9K |
| 13:50 | 5,248.22 | 5,256.93 | 5,248.22 | 5,255.49 | 10,711.6K |
| 13:55 | 5,254.45 | 5,255.58 | 5,250.03 | 5,250.03 | 7,691.1K |
| 14:00 | 5,250.22 | 5,256.74 | 5,248.80 | 5,254.81 | 10,623.8K |
| 14:05 | 5,257.21 | 5,267.26 | 5,256.96 | 5,265.19 | 17,007.1K |
| 14:10 | 5,266.40 | 5,280.48 | 5,265.78 | 5,278.30 | 36,577.6K |
| 14:15 | 5,277.77 | 5,279.17 | 5,269.54 | 5,271.32 | 10,605.4K |
| 14:20 | 5,271.97 | 5,272.14 | 5,262.44 | 5,262.44 | 14,163.1K |
| 14:25 | 5,262.49 | 5,263.72 | 5,258.89 | 5,261.06 | 8,995.9K |
| 14:30 | 5,261.14 | 5,262.56 | 5,253.09 | 5,256.25 | 7,847.4K |
| 14:35 | 5,256.12 | 5,259.26 | 5,254.86 | 5,256.15 | 10,498.2K |
| 14:40 | 5,256.34 | 5,257.94 | 5,250.30 | 5,251.08 | 14,461.0K |
| 14:45 | 5,250.78 | 5,256.43 | 5,247.95 | 5,254.53 | 10,530.8K |
| 14:50 | 5,255.56 | 5,257.43 | 5,254.12 | 5,256.45 | 7,716.3K |
| 14:55 | 5,256.14 | 5,257.16 | 5,251.11 | 5,251.50 | 7,736.9K |
| 15:00 | 5,250.50 | 5,254.11 | 5,249.15 | 5,249.24 | 8,554.8K |
| 15:05 | 5,249.18 | 5,259.26 | 5,249.18 | 5,253.60 | 11,241.2K |
| 15:10 | 5,254.48 | 5,258.51 | 5,250.79 | 5,256.65 | 8,976.8K |
| 15:15 | 5,256.39 | 5,266.87 | 5,255.57 | 5,266.87 | 11,317.5K |
| 15:20 | 5,266.40 | 5,281.63 | 5,265.83 | 5,276.83 | 21,391.8K |
| 15:25 | 5,277.58 | 5,278.83 | 5,270.97 | 5,272.85 | 8,631.8K |
| 15:30 | 5,273.03 | 5,273.03 | 5,269.21 | 5,270.86 | 10,337.3K |
| 15:35 | 5,271.14 | 5,274.95 | 5,270.79 | 5,272.14 | 11,743.8K |
| 15:40 | 5,271.70 | 5,272.05 | 5,266.00 | 5,268.74 | 15,802.3K |
| 15:45 | 5,268.03 | 5,268.61 | 5,261.29 | 5,262.26 | 16,435.8K |
| 15:50 | 5,261.02 | 5,264.43 | 5,258.00 | 5,262.99 | 24,448.7K |
| 15:55 | 5,261.72 | 5,262.78 | 5,255.06 | 5,255.06 | 77,094.3K |