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 | 5,277.77 | 5,278.28 | 5,243.02 | 5,268.22 | 88,250.8K |
| 09:35 | 5,267.81 | 5,304.39 | 5,267.81 | 5,303.13 | 55,314.1K |
| 09:40 | 5,301.52 | 5,301.52 | 5,282.83 | 5,291.06 | 52,801.8K |
| 09:45 | 5,289.83 | 5,297.23 | 5,281.70 | 5,290.19 | 29,512.5K |
| 09:50 | 5,289.22 | 5,299.91 | 5,280.70 | 5,293.30 | 24,389.4K |
| 09:55 | 5,294.88 | 5,307.82 | 5,293.31 | 5,298.57 | 24,692.2K |
| 10:00 | 5,298.13 | 5,325.08 | 5,297.95 | 5,323.10 | 30,832.6K |
| 10:05 | 5,322.87 | 5,323.87 | 5,307.31 | 5,313.77 | 39,388.4K |
| 10:10 | 5,313.75 | 5,316.69 | 5,302.18 | 5,302.50 | 29,762.9K |
| 10:15 | 5,304.65 | 5,308.38 | 5,295.35 | 5,295.89 | 18,698.4K |
| 10:20 | 5,295.17 | 5,304.28 | 5,290.59 | 5,303.30 | 27,831.5K |
| 10:25 | 5,302.18 | 5,302.77 | 5,296.10 | 5,296.14 | 30,566.9K |
| 10:30 | 5,296.72 | 5,308.47 | 5,296.72 | 5,308.47 | 19,264.3K |
| 10:35 | 5,308.06 | 5,312.64 | 5,303.11 | 5,309.12 | 17,388.1K |
| 10:40 | 5,309.18 | 5,309.18 | 5,290.22 | 5,290.66 | 32,627.6K |
| 10:45 | 5,290.33 | 5,291.74 | 5,277.20 | 5,290.82 | 17,865.4K |
| 10:50 | 5,290.53 | 5,293.29 | 5,286.84 | 5,291.71 | 15,027.0K |
| 10:55 | 5,292.04 | 5,300.10 | 5,288.43 | 5,298.93 | 15,111.8K |
| 11:00 | 5,297.44 | 5,297.74 | 5,293.50 | 5,295.46 | 13,076.8K |
| 11:05 | 5,295.12 | 5,311.77 | 5,295.12 | 5,311.18 | 13,164.5K |
| 11:10 | 5,311.23 | 5,314.72 | 5,305.41 | 5,313.39 | 29,099.9K |
| 11:15 | 5,313.89 | 5,318.90 | 5,310.35 | 5,312.85 | 12,790.0K |
| 11:20 | 5,311.78 | 5,319.70 | 5,309.55 | 5,318.58 | 15,618.4K |
| 11:25 | 5,318.02 | 5,330.94 | 5,317.13 | 5,330.77 | 19,125.0K |
| 11:30 | 5,329.21 | 5,330.32 | 5,325.60 | 5,326.51 | 13,530.2K |
| 11:35 | 5,326.10 | 5,326.35 | 5,319.00 | 5,324.79 | 9,709.8K |
| 11:40 | 5,324.41 | 5,328.87 | 5,324.17 | 5,326.95 | 8,613.9K |
| 11:45 | 5,326.93 | 5,328.42 | 5,322.38 | 5,322.44 | 8,533.6K |
| 11:50 | 5,322.81 | 5,324.22 | 5,318.99 | 5,322.97 | 9,092.6K |
| 11:55 | 5,322.12 | 5,325.75 | 5,322.02 | 5,324.34 | 8,696.7K |
| 12:00 | 5,324.18 | 5,324.18 | 5,324.18 | 5,324.18 | 8.7K |
| 12:05 | 5,324.18 | 5,324.18 | 5,324.18 | 5,324.18 | 0.0K |
| 13:00 | 5,325.08 | 5,330.04 | 5,317.40 | 5,329.91 | 20,460.2K |
| 13:05 | 5,330.35 | 5,337.21 | 5,329.12 | 5,329.12 | 30,139.1K |
| 13:10 | 5,331.17 | 5,331.17 | 5,322.48 | 5,323.34 | 16,256.4K |
| 13:15 | 5,322.39 | 5,326.57 | 5,319.01 | 5,320.12 | 14,639.4K |
| 13:20 | 5,320.09 | 5,322.18 | 5,312.85 | 5,316.32 | 10,659.1K |
| 13:25 | 5,316.37 | 5,322.58 | 5,315.09 | 5,322.34 | 8,449.6K |
| 13:30 | 5,321.58 | 5,325.66 | 5,315.93 | 5,319.45 | 9,727.6K |
| 13:35 | 5,319.46 | 5,320.66 | 5,315.67 | 5,318.15 | 6,196.8K |
| 13:40 | 5,316.68 | 5,319.31 | 5,311.71 | 5,316.96 | 8,717.2K |
| 13:45 | 5,317.04 | 5,317.82 | 5,306.78 | 5,308.45 | 14,238.4K |
| 13:50 | 5,307.64 | 5,313.88 | 5,307.64 | 5,313.88 | 9,844.9K |
| 13:55 | 5,312.75 | 5,322.93 | 5,310.60 | 5,320.87 | 12,497.7K |
| 14:00 | 5,320.38 | 5,321.96 | 5,316.54 | 5,317.75 | 6,911.0K |
| 14:05 | 5,317.75 | 5,320.54 | 5,315.44 | 5,315.44 | 6,204.5K |
| 14:10 | 5,315.55 | 5,328.04 | 5,315.37 | 5,326.89 | 9,234.4K |
| 14:15 | 5,327.03 | 5,334.69 | 5,324.30 | 5,334.07 | 12,836.9K |
| 14:20 | 5,332.97 | 5,332.97 | 5,324.33 | 5,328.18 | 7,707.6K |
| 14:25 | 5,327.13 | 5,329.11 | 5,320.28 | 5,320.72 | 7,535.1K |
| 14:30 | 5,319.94 | 5,322.96 | 5,316.41 | 5,322.96 | 6,617.3K |
| 14:35 | 5,322.31 | 5,323.95 | 5,319.63 | 5,319.87 | 6,423.5K |
| 14:40 | 5,319.81 | 5,320.41 | 5,310.89 | 5,311.19 | 8,608.4K |
| 14:45 | 5,311.73 | 5,315.95 | 5,309.98 | 5,314.79 | 7,968.1K |
| 14:50 | 5,314.31 | 5,315.36 | 5,311.19 | 5,312.51 | 7,592.1K |
| 14:55 | 5,312.63 | 5,315.30 | 5,309.76 | 5,314.35 | 5,939.6K |
| 15:00 | 5,315.21 | 5,318.22 | 5,302.48 | 5,302.48 | 19,296.6K |
| 15:05 | 5,302.44 | 5,311.89 | 5,302.44 | 5,311.18 | 8,375.2K |
| 15:10 | 5,309.60 | 5,318.54 | 5,309.04 | 5,316.21 | 12,197.1K |
| 15:15 | 5,316.15 | 5,320.60 | 5,314.56 | 5,320.12 | 11,201.5K |
| 15:20 | 5,319.83 | 5,325.78 | 5,318.83 | 5,320.46 | 15,672.4K |
| 15:25 | 5,319.78 | 5,320.91 | 5,317.18 | 5,319.04 | 8,043.1K |
| 15:30 | 5,318.56 | 5,321.69 | 5,315.45 | 5,316.93 | 9,992.9K |
| 15:35 | 5,316.42 | 5,317.88 | 5,314.03 | 5,314.69 | 11,116.4K |
| 15:40 | 5,315.05 | 5,319.69 | 5,313.73 | 5,318.12 | 16,400.1K |
| 15:45 | 5,317.41 | 5,317.45 | 5,311.31 | 5,313.31 | 25,589.2K |
| 15:50 | 5,314.08 | 5,316.36 | 5,312.36 | 5,314.42 | 19,417.8K |
| 15:55 | 5,315.76 | 5,317.80 | 5,312.88 | 5,315.56 | 86,867.9K |