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 | 5,405.21 | 5,421.59 | 5,401.46 | 5,416.73 | 106,935.5K |
| 09:35 | 5,418.06 | 5,429.09 | 5,415.41 | 5,427.31 | 46,984.4K |
| 09:40 | 5,428.11 | 5,442.24 | 5,423.18 | 5,442.24 | 36,652.7K |
| 09:45 | 5,443.01 | 5,456.22 | 5,443.01 | 5,451.48 | 71,842.6K |
| 09:50 | 5,451.29 | 5,461.28 | 5,446.79 | 5,451.24 | 49,532.2K |
| 09:55 | 5,450.96 | 5,455.35 | 5,448.06 | 5,449.24 | 24,536.6K |
| 10:00 | 5,449.03 | 5,452.17 | 5,437.82 | 5,448.93 | 23,812.5K |
| 10:05 | 5,449.25 | 5,449.25 | 5,436.19 | 5,441.12 | 19,611.7K |
| 10:10 | 5,441.06 | 5,446.11 | 5,434.43 | 5,442.06 | 17,360.8K |
| 10:15 | 5,443.06 | 5,448.33 | 5,429.61 | 5,441.29 | 17,056.0K |
| 10:20 | 5,441.31 | 5,443.03 | 5,429.57 | 5,433.45 | 13,583.5K |
| 10:25 | 5,433.55 | 5,433.55 | 5,420.85 | 5,431.67 | 15,533.0K |
| 10:30 | 5,431.36 | 5,434.36 | 5,424.74 | 5,433.00 | 10,026.8K |
| 10:35 | 5,433.02 | 5,442.57 | 5,430.67 | 5,441.98 | 14,292.8K |
| 10:40 | 5,442.09 | 5,445.29 | 5,438.85 | 5,439.63 | 24,186.3K |
| 10:45 | 5,439.05 | 5,439.82 | 5,423.77 | 5,424.96 | 26,439.6K |
| 10:50 | 5,424.96 | 5,433.05 | 5,421.61 | 5,421.61 | 10,928.1K |
| 10:55 | 5,421.25 | 5,423.35 | 5,416.11 | 5,417.54 | 9,818.7K |
| 11:00 | 5,417.24 | 5,417.24 | 5,411.17 | 5,413.99 | 10,284.8K |
| 11:05 | 5,414.05 | 5,423.67 | 5,413.02 | 5,421.41 | 11,314.5K |
| 11:10 | 5,421.22 | 5,428.39 | 5,421.22 | 5,424.97 | 8,943.9K |
| 11:15 | 5,425.08 | 5,439.49 | 5,425.08 | 5,437.72 | 21,888.7K |
| 11:20 | 5,438.07 | 5,448.74 | 5,438.07 | 5,446.38 | 16,079.3K |
| 11:25 | 5,447.24 | 5,453.33 | 5,444.66 | 5,446.06 | 14,318.8K |
| 11:30 | 5,446.09 | 5,446.72 | 5,435.50 | 5,435.70 | 9,852.7K |
| 11:35 | 5,436.22 | 5,441.80 | 5,435.71 | 5,438.43 | 4,907.9K |
| 11:40 | 5,437.81 | 5,447.03 | 5,437.81 | 5,445.21 | 5,739.9K |
| 11:45 | 5,445.97 | 5,449.91 | 5,445.26 | 5,448.31 | 5,593.0K |
| 11:50 | 5,448.31 | 5,453.21 | 5,447.65 | 5,452.54 | 4,623.0K |
| 11:55 | 5,452.25 | 5,455.79 | 5,451.72 | 5,455.74 | 6,353.9K |
| 12:00 | 5,455.77 | 5,455.77 | 5,455.77 | 5,455.77 | 26.5K |
| 12:05 | 5,455.77 | 5,455.77 | 5,455.77 | 5,455.77 | 0.0K |
| 13:00 | 5,458.21 | 5,464.47 | 5,455.23 | 5,459.98 | 16,824.7K |
| 13:05 | 5,459.14 | 5,459.27 | 5,450.38 | 5,457.82 | 12,363.2K |
| 13:10 | 5,457.84 | 5,459.48 | 5,450.87 | 5,455.88 | 11,499.7K |
| 13:15 | 5,455.23 | 5,456.21 | 5,445.46 | 5,450.41 | 24,425.1K |
| 13:20 | 5,449.58 | 5,451.82 | 5,447.09 | 5,449.84 | 10,483.8K |
| 13:25 | 5,449.39 | 5,458.19 | 5,449.39 | 5,457.99 | 11,628.4K |
| 13:30 | 5,457.51 | 5,461.01 | 5,456.14 | 5,458.28 | 11,639.2K |
| 13:35 | 5,458.74 | 5,463.05 | 5,457.50 | 5,461.67 | 11,661.1K |
| 13:40 | 5,461.46 | 5,464.67 | 5,458.03 | 5,458.03 | 12,444.5K |
| 13:45 | 5,458.58 | 5,472.90 | 5,457.12 | 5,470.41 | 26,727.0K |
| 13:50 | 5,470.65 | 5,477.72 | 5,468.00 | 5,476.23 | 11,406.5K |
| 13:55 | 5,476.51 | 5,477.94 | 5,463.01 | 5,463.17 | 11,032.2K |
| 14:00 | 5,463.24 | 5,477.72 | 5,463.24 | 5,477.33 | 12,648.9K |
| 14:05 | 5,477.21 | 5,481.12 | 5,473.74 | 5,476.13 | 13,791.6K |
| 14:10 | 5,476.70 | 5,484.63 | 5,476.63 | 5,483.60 | 11,627.2K |
| 14:15 | 5,483.04 | 5,484.31 | 5,478.34 | 5,479.53 | 10,089.4K |
| 14:20 | 5,479.78 | 5,483.25 | 5,475.95 | 5,476.00 | 9,552.2K |
| 14:25 | 5,477.15 | 5,478.72 | 5,466.23 | 5,469.16 | 10,188.3K |
| 14:30 | 5,469.13 | 5,471.02 | 5,464.44 | 5,470.27 | 12,245.2K |
| 14:35 | 5,470.61 | 5,472.18 | 5,464.58 | 5,467.72 | 10,461.6K |
| 14:40 | 5,467.85 | 5,467.85 | 5,460.66 | 5,462.09 | 12,007.6K |
| 14:45 | 5,461.97 | 5,463.33 | 5,456.95 | 5,461.57 | 10,146.1K |
| 14:50 | 5,461.99 | 5,462.30 | 5,455.88 | 5,459.86 | 11,787.7K |
| 14:55 | 5,459.64 | 5,462.36 | 5,457.69 | 5,461.04 | 10,660.3K |
| 15:00 | 5,461.79 | 5,461.86 | 5,454.42 | 5,457.49 | 8,634.4K |
| 15:05 | 5,457.59 | 5,460.00 | 5,452.86 | 5,452.96 | 10,467.7K |
| 15:10 | 5,453.24 | 5,456.06 | 5,450.01 | 5,452.06 | 11,469.0K |
| 15:15 | 5,453.27 | 5,456.39 | 5,452.46 | 5,455.27 | 7,887.8K |
| 15:20 | 5,456.37 | 5,459.72 | 5,454.47 | 5,456.16 | 9,066.8K |
| 15:25 | 5,456.90 | 5,457.42 | 5,452.18 | 5,453.04 | 9,191.9K |
| 15:30 | 5,454.12 | 5,454.65 | 5,442.87 | 5,446.09 | 33,035.9K |
| 15:35 | 5,445.06 | 5,451.31 | 5,443.20 | 5,449.83 | 16,110.9K |
| 15:40 | 5,448.93 | 5,449.88 | 5,444.46 | 5,447.97 | 42,707.6K |
| 15:45 | 5,446.57 | 5,450.04 | 5,444.08 | 5,448.72 | 18,813.0K |
| 15:50 | 5,447.74 | 5,448.89 | 5,441.72 | 5,442.11 | 17,675.7K |
| 15:55 | 5,443.03 | 5,451.20 | 5,441.24 | 5,451.20 | 72,555.7K |