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 | 5,251.50 | 5,257.06 | 5,224.40 | 5,247.90 | 108,024.2K |
| 09:35 | 5,246.05 | 5,262.55 | 5,239.91 | 5,258.49 | 51,409.8K |
| 09:40 | 5,258.64 | 5,279.22 | 5,257.91 | 5,277.28 | 36,638.9K |
| 09:45 | 5,274.25 | 5,282.15 | 5,272.02 | 5,278.13 | 24,132.8K |
| 09:50 | 5,275.33 | 5,277.26 | 5,256.43 | 5,257.19 | 29,165.1K |
| 09:55 | 5,256.20 | 5,279.57 | 5,251.55 | 5,279.57 | 22,735.7K |
| 10:00 | 5,277.05 | 5,279.07 | 5,268.09 | 5,268.79 | 19,260.4K |
| 10:05 | 5,266.50 | 5,274.65 | 5,264.97 | 5,266.95 | 17,299.5K |
| 10:10 | 5,264.76 | 5,286.43 | 5,264.71 | 5,280.22 | 16,961.2K |
| 10:15 | 5,278.53 | 5,281.97 | 5,271.01 | 5,271.13 | 11,189.2K |
| 10:20 | 5,268.30 | 5,274.49 | 5,267.89 | 5,273.90 | 25,098.6K |
| 10:25 | 5,273.21 | 5,278.39 | 5,265.83 | 5,269.09 | 9,761.7K |
| 10:30 | 5,268.12 | 5,274.42 | 5,258.46 | 5,260.16 | 14,032.0K |
| 10:35 | 5,257.20 | 5,274.29 | 5,257.20 | 5,269.67 | 14,160.6K |
| 10:40 | 5,268.22 | 5,277.82 | 5,268.22 | 5,277.82 | 9,277.1K |
| 10:45 | 5,275.79 | 5,286.15 | 5,275.79 | 5,286.15 | 10,784.5K |
| 10:50 | 5,284.52 | 5,298.98 | 5,284.52 | 5,287.46 | 14,248.9K |
| 10:55 | 5,286.09 | 5,295.67 | 5,286.09 | 5,295.67 | 12,342.7K |
| 11:00 | 5,292.76 | 5,297.84 | 5,292.76 | 5,295.05 | 20,608.7K |
| 11:05 | 5,292.67 | 5,303.81 | 5,291.74 | 5,303.19 | 15,063.7K |
| 11:10 | 5,300.57 | 5,310.47 | 5,300.16 | 5,301.20 | 35,950.1K |
| 11:15 | 5,299.04 | 5,303.27 | 5,295.74 | 5,302.93 | 9,951.1K |
| 11:20 | 5,300.11 | 5,301.40 | 5,295.53 | 5,296.16 | 13,013.6K |
| 11:25 | 5,294.71 | 5,298.64 | 5,286.59 | 5,287.54 | 13,373.2K |
| 11:30 | 5,286.28 | 5,291.81 | 5,284.04 | 5,285.18 | 12,701.8K |
| 11:35 | 5,284.09 | 5,287.06 | 5,282.76 | 5,286.25 | 6,837.3K |
| 11:40 | 5,284.90 | 5,288.95 | 5,284.90 | 5,288.30 | 7,660.1K |
| 11:45 | 5,285.69 | 5,288.32 | 5,282.99 | 5,283.13 | 7,660.9K |
| 11:50 | 5,282.23 | 5,285.12 | 5,282.03 | 5,283.39 | 6,796.4K |
| 11:55 | 5,281.46 | 5,288.18 | 5,281.46 | 5,285.34 | 4,893.9K |
| 12:00 | 5,283.69 | 5,283.69 | 5,283.69 | 5,283.69 | 17.9K |
| 12:05 | 5,283.69 | 5,283.69 | 5,283.69 | 5,283.69 | 0.0K |
| 13:00 | 5,284.95 | 5,289.26 | 5,278.68 | 5,278.68 | 22,256.1K |
| 13:05 | 5,277.99 | 5,282.55 | 5,275.21 | 5,281.88 | 22,689.6K |
| 13:10 | 5,281.17 | 5,291.31 | 5,279.79 | 5,291.30 | 14,310.1K |
| 13:15 | 5,291.44 | 5,297.19 | 5,290.32 | 5,297.19 | 30,001.3K |
| 13:20 | 5,297.73 | 5,308.51 | 5,297.47 | 5,305.57 | 20,064.3K |
| 13:25 | 5,303.09 | 5,305.08 | 5,298.06 | 5,299.43 | 8,494.7K |
| 13:30 | 5,297.26 | 5,299.25 | 5,289.46 | 5,291.02 | 7,472.9K |
| 13:35 | 5,289.27 | 5,290.75 | 5,285.69 | 5,287.53 | 7,291.6K |
| 13:40 | 5,286.32 | 5,288.19 | 5,282.03 | 5,285.06 | 15,109.3K |
| 13:45 | 5,282.85 | 5,285.13 | 5,273.61 | 5,277.52 | 12,438.7K |
| 13:50 | 5,276.38 | 5,279.66 | 5,274.63 | 5,274.78 | 8,441.0K |
| 13:55 | 5,273.62 | 5,278.20 | 5,271.79 | 5,271.81 | 11,601.0K |
| 14:00 | 5,269.22 | 5,270.23 | 5,259.03 | 5,259.09 | 12,779.2K |
| 14:05 | 5,258.51 | 5,259.91 | 5,242.89 | 5,242.89 | 26,047.7K |
| 14:10 | 5,241.09 | 5,253.01 | 5,238.38 | 5,246.94 | 19,721.1K |
| 14:15 | 5,245.04 | 5,252.95 | 5,242.65 | 5,248.55 | 15,192.6K |
| 14:20 | 5,246.84 | 5,254.15 | 5,245.84 | 5,249.82 | 10,570.3K |
| 14:25 | 5,248.05 | 5,256.74 | 5,245.35 | 5,246.01 | 8,044.9K |
| 14:30 | 5,244.03 | 5,245.11 | 5,229.93 | 5,230.76 | 16,397.1K |
| 14:35 | 5,231.06 | 5,238.45 | 5,229.27 | 5,231.09 | 12,407.6K |
| 14:40 | 5,228.80 | 5,239.53 | 5,226.98 | 5,234.95 | 13,449.7K |
| 14:45 | 5,233.73 | 5,237.00 | 5,228.79 | 5,231.28 | 8,482.1K |
| 14:50 | 5,229.00 | 5,234.33 | 5,224.22 | 5,224.51 | 13,642.5K |
| 14:55 | 5,223.14 | 5,227.10 | 5,217.21 | 5,222.31 | 13,387.9K |
| 15:00 | 5,220.47 | 5,229.21 | 5,220.47 | 5,228.62 | 12,659.0K |
| 15:05 | 5,226.53 | 5,237.00 | 5,226.53 | 5,237.00 | 14,123.0K |
| 15:10 | 5,233.84 | 5,241.55 | 5,232.05 | 5,240.66 | 11,626.6K |
| 15:15 | 5,239.12 | 5,240.72 | 5,236.24 | 5,238.41 | 9,159.1K |
| 15:20 | 5,236.50 | 5,239.77 | 5,235.52 | 5,238.41 | 9,600.2K |
| 15:25 | 5,236.53 | 5,240.20 | 5,235.42 | 5,240.20 | 7,746.2K |
| 15:30 | 5,238.65 | 5,238.65 | 5,227.24 | 5,227.42 | 14,819.3K |
| 15:35 | 5,226.27 | 5,230.48 | 5,225.31 | 5,228.98 | 14,863.0K |
| 15:40 | 5,228.19 | 5,231.82 | 5,224.97 | 5,227.79 | 17,998.0K |
| 15:45 | 5,226.97 | 5,230.10 | 5,223.23 | 5,228.64 | 22,405.1K |
| 15:50 | 5,226.45 | 5,231.97 | 5,225.03 | 5,230.89 | 43,367.5K |
| 15:55 | 5,230.49 | 5,246.87 | 5,229.86 | 5,246.87 | 75,338.4K |