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 | 5,327.16 | 5,343.52 | 5,319.57 | 5,336.96 | 67,853.8K |
| 09:35 | 5,338.51 | 5,340.83 | 5,325.03 | 5,337.24 | 28,302.1K |
| 09:40 | 5,340.79 | 5,357.90 | 5,340.22 | 5,357.20 | 29,662.5K |
| 09:45 | 5,357.88 | 5,362.45 | 5,344.39 | 5,361.53 | 35,662.9K |
| 09:50 | 5,360.27 | 5,360.37 | 5,348.47 | 5,349.75 | 31,745.2K |
| 09:55 | 5,350.45 | 5,351.65 | 5,332.84 | 5,332.84 | 27,413.3K |
| 10:00 | 5,333.41 | 5,340.95 | 5,325.68 | 5,337.88 | 26,188.7K |
| 10:05 | 5,338.53 | 5,344.36 | 5,324.04 | 5,324.11 | 32,150.2K |
| 10:10 | 5,325.22 | 5,335.81 | 5,322.60 | 5,334.67 | 13,376.1K |
| 10:15 | 5,334.22 | 5,334.82 | 5,319.58 | 5,320.70 | 19,306.1K |
| 10:20 | 5,321.00 | 5,333.50 | 5,317.53 | 5,331.78 | 26,073.1K |
| 10:25 | 5,331.69 | 5,339.04 | 5,329.93 | 5,337.95 | 15,865.2K |
| 10:30 | 5,337.90 | 5,353.05 | 5,337.90 | 5,351.80 | 25,317.4K |
| 10:35 | 5,350.23 | 5,353.75 | 5,343.17 | 5,344.41 | 13,752.7K |
| 10:40 | 5,344.98 | 5,356.42 | 5,343.61 | 5,356.42 | 13,868.8K |
| 10:45 | 5,356.13 | 5,361.58 | 5,350.20 | 5,359.71 | 12,225.7K |
| 10:50 | 5,360.89 | 5,365.95 | 5,359.62 | 5,363.77 | 11,771.0K |
| 10:55 | 5,364.17 | 5,365.34 | 5,360.31 | 5,363.76 | 10,105.0K |
| 11:00 | 5,363.27 | 5,364.51 | 5,355.71 | 5,356.48 | 12,316.8K |
| 11:05 | 5,356.01 | 5,356.35 | 5,347.01 | 5,349.31 | 11,806.1K |
| 11:10 | 5,352.38 | 5,358.04 | 5,350.14 | 5,350.72 | 10,186.5K |
| 11:15 | 5,353.23 | 5,356.76 | 5,351.07 | 5,355.89 | 8,779.9K |
| 11:20 | 5,356.59 | 5,357.06 | 5,351.61 | 5,355.62 | 8,802.7K |
| 11:25 | 5,355.54 | 5,358.35 | 5,342.83 | 5,344.50 | 9,038.4K |
| 11:30 | 5,345.39 | 5,347.94 | 5,342.49 | 5,343.03 | 5,686.1K |
| 11:35 | 5,342.76 | 5,343.37 | 5,335.85 | 5,339.33 | 9,449.7K |
| 11:40 | 5,338.94 | 5,340.20 | 5,335.86 | 5,339.07 | 7,217.6K |
| 11:45 | 5,339.36 | 5,339.72 | 5,336.72 | 5,337.36 | 5,345.4K |
| 11:50 | 5,337.48 | 5,338.12 | 5,334.21 | 5,334.81 | 6,283.3K |
| 11:55 | 5,335.35 | 5,340.35 | 5,333.93 | 5,338.58 | 5,252.8K |
| 12:00 | 5,338.31 | 5,338.31 | 5,338.31 | 5,338.31 | 3.2K |
| 12:05 | 5,338.31 | 5,338.31 | 5,338.31 | 5,338.31 | 0.0K |
| 13:00 | 5,338.99 | 5,360.68 | 5,338.99 | 5,356.95 | 38,328.4K |
| 13:05 | 5,358.84 | 5,372.48 | 5,357.27 | 5,363.28 | 24,489.5K |
| 13:10 | 5,364.46 | 5,367.94 | 5,359.98 | 5,359.99 | 10,459.2K |
| 13:15 | 5,360.01 | 5,366.84 | 5,358.87 | 5,361.17 | 10,174.9K |
| 13:20 | 5,360.87 | 5,367.81 | 5,358.38 | 5,364.21 | 11,073.3K |
| 13:25 | 5,364.67 | 5,373.19 | 5,363.05 | 5,369.02 | 10,738.0K |
| 13:30 | 5,367.33 | 5,368.37 | 5,357.33 | 5,358.17 | 12,644.4K |
| 13:35 | 5,357.73 | 5,358.39 | 5,343.29 | 5,351.34 | 15,861.0K |
| 13:40 | 5,352.44 | 5,355.05 | 5,347.36 | 5,353.31 | 9,331.1K |
| 13:45 | 5,353.95 | 5,355.26 | 5,349.80 | 5,350.39 | 5,885.8K |
| 13:50 | 5,352.15 | 5,353.34 | 5,347.02 | 5,349.79 | 8,745.0K |
| 13:55 | 5,350.14 | 5,351.46 | 5,340.83 | 5,341.83 | 8,372.5K |
| 14:00 | 5,343.19 | 5,343.35 | 5,332.96 | 5,334.62 | 14,362.2K |
| 14:05 | 5,334.74 | 5,337.95 | 5,332.99 | 5,335.45 | 8,335.5K |
| 14:10 | 5,335.69 | 5,347.30 | 5,335.39 | 5,344.61 | 11,628.4K |
| 14:15 | 5,344.49 | 5,346.40 | 5,338.29 | 5,339.88 | 5,319.2K |
| 14:20 | 5,339.98 | 5,344.13 | 5,339.98 | 5,340.76 | 6,410.8K |
| 14:25 | 5,341.31 | 5,341.31 | 5,334.16 | 5,338.23 | 6,203.0K |
| 14:30 | 5,339.02 | 5,341.03 | 5,333.71 | 5,337.97 | 10,075.5K |
| 14:35 | 5,338.38 | 5,343.86 | 5,337.13 | 5,337.13 | 10,994.4K |
| 14:40 | 5,338.04 | 5,339.73 | 5,335.50 | 5,337.20 | 9,715.0K |
| 14:45 | 5,337.03 | 5,338.02 | 5,326.41 | 5,328.32 | 15,316.3K |
| 14:50 | 5,328.04 | 5,333.00 | 5,327.17 | 5,331.74 | 9,589.4K |
| 14:55 | 5,331.58 | 5,335.79 | 5,330.19 | 5,333.89 | 6,865.9K |
| 15:00 | 5,332.95 | 5,338.49 | 5,327.39 | 5,327.41 | 11,359.8K |
| 15:05 | 5,327.27 | 5,328.25 | 5,322.54 | 5,327.53 | 10,331.0K |
| 15:10 | 5,326.69 | 5,330.03 | 5,325.43 | 5,325.59 | 9,749.2K |
| 15:15 | 5,326.84 | 5,330.30 | 5,323.87 | 5,329.25 | 10,336.2K |
| 15:20 | 5,328.59 | 5,334.03 | 5,328.59 | 5,333.03 | 16,448.1K |
| 15:25 | 5,334.62 | 5,336.63 | 5,332.06 | 5,336.55 | 10,198.7K |
| 15:30 | 5,336.60 | 5,336.93 | 5,333.09 | 5,333.91 | 9,069.8K |
| 15:35 | 5,333.60 | 5,336.74 | 5,333.11 | 5,335.23 | 9,903.8K |
| 15:40 | 5,332.99 | 5,338.70 | 5,332.99 | 5,336.22 | 17,333.9K |
| 15:45 | 5,335.53 | 5,336.55 | 5,331.68 | 5,332.79 | 26,789.6K |
| 15:50 | 5,331.91 | 5,334.13 | 5,329.62 | 5,330.97 | 16,524.7K |
| 15:55 | 5,332.40 | 5,342.41 | 5,331.82 | 5,342.41 | 80,719.1K |