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 | 5,444.24 | 5,448.93 | 5,421.56 | 5,428.31 | 122,305.4K |
| 09:35 | 5,427.77 | 5,446.23 | 5,424.66 | 5,432.58 | 47,897.8K |
| 09:40 | 5,431.99 | 5,445.89 | 5,425.11 | 5,436.10 | 49,179.7K |
| 09:45 | 5,435.53 | 5,435.53 | 5,415.99 | 5,415.99 | 29,059.4K |
| 09:50 | 5,417.35 | 5,428.94 | 5,413.39 | 5,427.96 | 25,345.9K |
| 09:55 | 5,428.27 | 5,428.49 | 5,412.27 | 5,413.31 | 17,626.3K |
| 10:00 | 5,412.68 | 5,421.09 | 5,412.13 | 5,417.62 | 14,852.5K |
| 10:05 | 5,419.92 | 5,426.61 | 5,414.52 | 5,417.69 | 15,854.9K |
| 10:10 | 5,417.33 | 5,433.94 | 5,417.28 | 5,432.81 | 12,331.2K |
| 10:15 | 5,432.11 | 5,432.11 | 5,413.77 | 5,418.32 | 37,237.7K |
| 10:20 | 5,417.98 | 5,429.28 | 5,417.98 | 5,428.28 | 8,189.8K |
| 10:25 | 5,428.87 | 5,437.63 | 5,422.88 | 5,436.19 | 13,603.7K |
| 10:30 | 5,436.48 | 5,436.48 | 5,424.13 | 5,426.68 | 12,603.7K |
| 10:35 | 5,426.14 | 5,426.86 | 5,414.88 | 5,416.12 | 9,195.8K |
| 10:40 | 5,414.92 | 5,425.00 | 5,414.57 | 5,422.87 | 27,438.5K |
| 10:45 | 5,423.85 | 5,425.34 | 5,415.28 | 5,417.46 | 8,749.1K |
| 10:50 | 5,416.69 | 5,419.17 | 5,412.23 | 5,417.13 | 12,622.2K |
| 10:55 | 5,417.06 | 5,417.35 | 5,407.90 | 5,407.96 | 12,963.1K |
| 11:00 | 5,407.19 | 5,411.75 | 5,405.45 | 5,410.57 | 11,146.3K |
| 11:05 | 5,411.21 | 5,418.47 | 5,410.79 | 5,416.22 | 11,095.5K |
| 11:10 | 5,416.55 | 5,422.53 | 5,415.92 | 5,417.84 | 9,681.3K |
| 11:15 | 5,417.75 | 5,417.75 | 5,406.02 | 5,413.06 | 14,397.8K |
| 11:20 | 5,413.02 | 5,413.26 | 5,406.91 | 5,412.20 | 6,713.8K |
| 11:25 | 5,411.71 | 5,412.58 | 5,407.66 | 5,407.77 | 8,805.4K |
| 11:30 | 5,409.31 | 5,411.46 | 5,403.82 | 5,404.07 | 33,541.8K |
| 11:35 | 5,403.08 | 5,408.56 | 5,402.51 | 5,407.04 | 6,154.5K |
| 11:40 | 5,406.96 | 5,410.63 | 5,405.98 | 5,407.71 | 5,184.6K |
| 11:45 | 5,405.96 | 5,412.37 | 5,405.21 | 5,411.34 | 5,766.2K |
| 11:50 | 5,411.08 | 5,417.90 | 5,410.46 | 5,416.08 | 5,044.2K |
| 11:55 | 5,416.61 | 5,417.23 | 5,414.21 | 5,415.59 | 5,150.0K |
| 12:00 | 5,415.46 | 5,415.46 | 5,415.46 | 5,415.46 | 3.1K |
| 12:05 | 5,415.46 | 5,415.46 | 5,415.46 | 5,415.46 | 0.0K |
| 13:00 | 5,418.19 | 5,423.57 | 5,410.47 | 5,422.81 | 20,058.9K |
| 13:05 | 5,422.01 | 5,422.36 | 5,412.81 | 5,413.63 | 13,554.3K |
| 13:10 | 5,412.91 | 5,416.46 | 5,389.87 | 5,390.17 | 30,082.8K |
| 13:15 | 5,389.21 | 5,389.94 | 5,364.81 | 5,368.04 | 42,754.7K |
| 13:20 | 5,367.90 | 5,368.99 | 5,347.10 | 5,368.49 | 63,466.7K |
| 13:25 | 5,366.95 | 5,367.48 | 5,341.90 | 5,341.90 | 25,440.0K |
| 13:30 | 5,341.51 | 5,356.54 | 5,335.16 | 5,356.54 | 61,817.9K |
| 13:35 | 5,357.95 | 5,370.24 | 5,356.41 | 5,366.80 | 23,870.9K |
| 13:40 | 5,368.09 | 5,377.60 | 5,364.33 | 5,374.47 | 15,561.5K |
| 13:45 | 5,372.62 | 5,375.43 | 5,361.81 | 5,365.11 | 14,424.0K |
| 13:50 | 5,364.56 | 5,367.94 | 5,349.23 | 5,363.75 | 17,312.6K |
| 13:55 | 5,364.19 | 5,369.13 | 5,357.96 | 5,365.71 | 10,753.0K |
| 14:00 | 5,365.96 | 5,365.96 | 5,347.09 | 5,352.85 | 13,660.1K |
| 14:05 | 5,351.92 | 5,355.08 | 5,349.04 | 5,350.81 | 11,938.4K |
| 14:10 | 5,350.20 | 5,355.78 | 5,347.39 | 5,355.78 | 10,763.5K |
| 14:15 | 5,355.27 | 5,361.02 | 5,349.58 | 5,360.39 | 11,522.5K |
| 14:20 | 5,360.17 | 5,367.75 | 5,358.11 | 5,366.30 | 11,907.5K |
| 14:25 | 5,367.35 | 5,369.58 | 5,363.22 | 5,363.22 | 28,181.3K |
| 14:30 | 5,363.86 | 5,367.38 | 5,359.63 | 5,365.94 | 15,794.1K |
| 14:35 | 5,366.65 | 5,375.15 | 5,366.63 | 5,370.18 | 11,828.0K |
| 14:40 | 5,371.73 | 5,380.42 | 5,369.48 | 5,377.84 | 13,831.2K |
| 14:45 | 5,378.41 | 5,378.62 | 5,373.27 | 5,373.27 | 8,496.5K |
| 14:50 | 5,373.08 | 5,376.76 | 5,368.13 | 5,376.76 | 12,156.2K |
| 14:55 | 5,376.58 | 5,377.44 | 5,372.75 | 5,373.84 | 7,666.0K |
| 15:00 | 5,373.47 | 5,373.83 | 5,363.93 | 5,370.37 | 13,793.3K |
| 15:05 | 5,369.30 | 5,373.07 | 5,365.50 | 5,371.71 | 8,979.0K |
| 15:10 | 5,370.45 | 5,372.59 | 5,366.72 | 5,370.99 | 7,344.1K |
| 15:15 | 5,371.05 | 5,379.50 | 5,370.49 | 5,378.71 | 10,883.7K |
| 15:20 | 5,377.74 | 5,386.36 | 5,376.23 | 5,383.54 | 31,535.2K |
| 15:25 | 5,384.48 | 5,386.23 | 5,379.01 | 5,380.67 | 12,572.5K |
| 15:30 | 5,378.56 | 5,379.66 | 5,370.18 | 5,372.53 | 25,234.0K |
| 15:35 | 5,372.83 | 5,375.32 | 5,370.48 | 5,374.74 | 14,227.5K |
| 15:40 | 5,376.99 | 5,380.53 | 5,372.79 | 5,372.79 | 17,262.5K |
| 15:45 | 5,371.89 | 5,380.38 | 5,369.95 | 5,380.24 | 24,207.2K |
| 15:50 | 5,380.28 | 5,383.38 | 5,378.16 | 5,382.52 | 23,376.7K |
| 15:55 | 5,382.44 | 5,392.19 | 5,381.17 | 5,392.19 | 79,103.7K |