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 | 5,095.24 | 5,112.39 | 5,076.64 | 5,081.61 | 105,498.8K |
| 09:35 | 5,081.92 | 5,097.25 | 5,069.75 | 5,094.69 | 62,758.3K |
| 09:40 | 5,093.39 | 5,093.66 | 5,057.89 | 5,059.65 | 43,332.4K |
| 09:45 | 5,058.58 | 5,059.25 | 5,043.69 | 5,046.19 | 17,691.9K |
| 09:50 | 5,050.73 | 5,055.42 | 5,032.74 | 5,033.87 | 27,033.3K |
| 09:55 | 5,032.79 | 5,044.87 | 5,031.18 | 5,036.92 | 13,142.8K |
| 10:00 | 5,037.24 | 5,037.72 | 5,016.29 | 5,018.14 | 13,840.5K |
| 10:05 | 5,019.43 | 5,026.41 | 5,012.15 | 5,012.34 | 14,658.9K |
| 10:10 | 5,012.11 | 5,019.88 | 5,009.66 | 5,017.98 | 18,015.1K |
| 10:15 | 5,017.64 | 5,030.87 | 5,016.51 | 5,029.35 | 13,697.7K |
| 10:20 | 5,029.75 | 5,030.93 | 5,018.63 | 5,018.95 | 11,172.1K |
| 10:25 | 5,019.55 | 5,024.41 | 5,014.32 | 5,021.91 | 11,177.0K |
| 10:30 | 5,021.61 | 5,039.09 | 5,019.96 | 5,032.21 | 23,659.0K |
| 10:35 | 5,033.32 | 5,036.58 | 5,029.73 | 5,035.79 | 5,813.7K |
| 10:40 | 5,036.14 | 5,038.82 | 5,030.90 | 5,035.84 | 6,748.4K |
| 10:45 | 5,035.88 | 5,040.84 | 5,032.73 | 5,033.54 | 6,697.2K |
| 10:50 | 5,034.26 | 5,034.28 | 5,023.88 | 5,029.04 | 7,616.9K |
| 10:55 | 5,029.81 | 5,029.81 | 5,020.92 | 5,022.58 | 4,875.7K |
| 11:00 | 5,022.71 | 5,032.33 | 5,022.42 | 5,030.27 | 8,013.6K |
| 11:05 | 5,030.47 | 5,031.28 | 5,019.35 | 5,021.80 | 7,780.4K |
| 11:10 | 5,022.32 | 5,030.03 | 5,022.32 | 5,029.56 | 4,940.4K |
| 11:15 | 5,029.92 | 5,031.87 | 5,026.65 | 5,030.01 | 4,215.8K |
| 11:20 | 5,030.43 | 5,032.63 | 5,028.98 | 5,031.40 | 3,158.5K |
| 11:25 | 5,030.82 | 5,031.18 | 5,014.71 | 5,015.37 | 9,751.3K |
| 11:30 | 5,015.72 | 5,016.58 | 5,012.88 | 5,014.56 | 4,689.3K |
| 11:35 | 5,014.83 | 5,025.65 | 5,013.90 | 5,025.65 | 7,996.0K |
| 11:40 | 5,025.87 | 5,042.60 | 5,025.86 | 5,037.53 | 10,089.6K |
| 11:45 | 5,037.75 | 5,037.75 | 5,029.39 | 5,033.43 | 3,276.3K |
| 11:50 | 5,032.93 | 5,044.93 | 5,032.93 | 5,044.89 | 3,770.2K |
| 11:55 | 5,044.46 | 5,046.76 | 5,043.66 | 5,043.66 | 3,249.1K |
| 12:00 | 5,044.54 | 5,044.54 | 5,044.54 | 5,044.54 | 15.1K |
| 12:05 | 5,044.54 | 5,044.54 | 5,044.54 | 5,044.54 | 0.0K |
| 13:00 | 5,047.59 | 5,064.95 | 5,044.79 | 5,063.94 | 29,246.7K |
| 13:05 | 5,060.54 | 5,065.14 | 5,059.60 | 5,059.77 | 8,328.4K |
| 13:10 | 5,061.28 | 5,063.34 | 5,049.76 | 5,049.76 | 7,076.4K |
| 13:15 | 5,051.43 | 5,054.85 | 5,049.65 | 5,052.86 | 3,783.6K |
| 13:20 | 5,052.49 | 5,062.90 | 5,051.66 | 5,062.90 | 4,858.5K |
| 13:25 | 5,062.19 | 5,073.17 | 5,062.19 | 5,067.14 | 18,387.4K |
| 13:30 | 5,066.23 | 5,066.23 | 5,054.05 | 5,057.39 | 4,753.2K |
| 13:35 | 5,056.61 | 5,065.76 | 5,056.61 | 5,065.52 | 3,895.2K |
| 13:40 | 5,066.23 | 5,081.93 | 5,066.23 | 5,076.67 | 10,018.1K |
| 13:45 | 5,076.95 | 5,078.73 | 5,075.97 | 5,078.55 | 2,781.8K |
| 13:50 | 5,078.29 | 5,079.38 | 5,072.38 | 5,074.03 | 5,711.3K |
| 13:55 | 5,074.81 | 5,075.45 | 5,066.38 | 5,071.40 | 6,992.2K |
| 14:00 | 5,071.65 | 5,074.92 | 5,070.42 | 5,074.21 | 6,745.4K |
| 14:05 | 5,074.63 | 5,074.63 | 5,066.73 | 5,070.95 | 4,350.1K |
| 14:10 | 5,071.11 | 5,071.43 | 5,067.68 | 5,068.45 | 2,721.0K |
| 14:15 | 5,068.12 | 5,078.53 | 5,067.89 | 5,078.02 | 8,238.6K |
| 14:20 | 5,078.31 | 5,080.44 | 5,070.91 | 5,071.49 | 7,997.0K |
| 14:25 | 5,071.16 | 5,083.73 | 5,068.78 | 5,083.73 | 8,337.3K |
| 14:30 | 5,083.51 | 5,083.66 | 5,080.01 | 5,083.01 | 4,157.3K |
| 14:35 | 5,083.00 | 5,091.51 | 5,082.01 | 5,090.13 | 6,537.1K |
| 14:40 | 5,091.20 | 5,095.77 | 5,090.95 | 5,093.88 | 5,589.1K |
| 14:45 | 5,094.50 | 5,098.44 | 5,093.47 | 5,096.86 | 5,581.8K |
| 14:50 | 5,096.17 | 5,101.49 | 5,096.17 | 5,099.09 | 25,074.1K |
| 14:55 | 5,098.67 | 5,099.74 | 5,094.65 | 5,098.44 | 5,195.2K |
| 15:00 | 5,098.82 | 5,110.19 | 5,098.13 | 5,110.18 | 8,973.0K |
| 15:05 | 5,110.46 | 5,115.15 | 5,103.28 | 5,107.68 | 11,771.1K |
| 15:10 | 5,107.43 | 5,118.15 | 5,106.30 | 5,117.36 | 8,649.3K |
| 15:15 | 5,116.37 | 5,129.97 | 5,115.08 | 5,129.65 | 8,899.2K |
| 15:20 | 5,128.72 | 5,137.06 | 5,126.48 | 5,132.97 | 14,599.8K |
| 15:25 | 5,132.76 | 5,132.77 | 5,112.56 | 5,115.53 | 13,542.2K |
| 15:30 | 5,115.83 | 5,132.56 | 5,115.45 | 5,132.56 | 10,602.1K |
| 15:35 | 5,132.05 | 5,132.26 | 5,127.12 | 5,127.12 | 6,596.2K |
| 15:40 | 5,127.28 | 5,127.28 | 5,119.13 | 5,119.61 | 10,169.3K |
| 15:45 | 5,120.32 | 5,125.71 | 5,120.07 | 5,124.31 | 9,541.7K |
| 15:50 | 5,125.55 | 5,134.25 | 5,125.55 | 5,131.51 | 12,302.3K |
| 15:55 | 5,131.10 | 5,134.11 | 5,125.72 | 5,134.11 | 60,092.3K |