6,679.10
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5,266.90 | 5,280.50 | 5,259.70 | 5,268.70 | 4,189.4K |
| 09:05 | 5,268.30 | 5,276.00 | 5,268.00 | 5,271.10 | 1,618.5K |
| 09:10 | 5,270.00 | 5,270.00 | 5,254.70 | 5,254.70 | 2,454.2K |
| 09:15 | 5,257.80 | 5,264.40 | 5,255.50 | 5,264.40 | 1,627.8K |
| 09:20 | 5,262.70 | 5,275.10 | 5,262.70 | 5,275.10 | 1,137.0K |
| 09:25 | 5,273.90 | 5,273.90 | 5,268.10 | 5,271.50 | 897.8K |
| 09:30 | 5,271.60 | 5,273.30 | 5,267.30 | 5,267.30 | 731.4K |
| 09:35 | 5,270.20 | 5,270.40 | 5,264.60 | 5,266.10 | 665.0K |
| 09:40 | 5,265.40 | 5,265.40 | 5,257.80 | 5,258.90 | 1,000.7K |
| 09:45 | 5,259.10 | 5,259.10 | 5,251.80 | 5,257.30 | 803.6K |
| 09:50 | 5,261.20 | 5,268.40 | 5,260.70 | 5,260.70 | 854.1K |
| 09:55 | 5,260.00 | 5,263.30 | 5,256.20 | 5,256.20 | 554.6K |
| 10:00 | 5,257.80 | 5,260.60 | 5,253.70 | 5,260.60 | 642.0K |
| 10:05 | 5,259.70 | 5,264.80 | 5,259.40 | 5,262.50 | 502.1K |
| 10:10 | 5,266.00 | 5,274.90 | 5,266.00 | 5,274.90 | 456.0K |
| 10:15 | 5,275.80 | 5,283.50 | 5,275.80 | 5,283.20 | 626.3K |
| 10:20 | 5,280.80 | 5,280.80 | 5,271.30 | 5,273.10 | 527.1K |
| 10:25 | 5,273.30 | 5,283.70 | 5,273.30 | 5,279.40 | 722.9K |
| 10:30 | 5,277.80 | 5,280.90 | 5,271.60 | 5,273.00 | 683.0K |
| 10:35 | 5,272.30 | 5,274.50 | 5,271.20 | 5,274.50 | 395.7K |
| 10:40 | 5,275.40 | 5,285.10 | 5,275.40 | 5,285.10 | 1,020.7K |
| 10:45 | 5,285.60 | 5,291.30 | 5,285.60 | 5,291.30 | 453.8K |
| 10:50 | 5,291.20 | 5,291.30 | 5,285.70 | 5,285.70 | 544.7K |
| 10:55 | 5,284.20 | 5,287.00 | 5,281.40 | 5,285.40 | 635.7K |
| 11:00 | 5,286.50 | 5,286.50 | 5,280.10 | 5,285.00 | 675.4K |
| 11:05 | 5,284.40 | 5,286.60 | 5,283.40 | 5,283.90 | 476.5K |
| 11:10 | 5,284.90 | 5,285.90 | 5,280.00 | 5,280.70 | 648.7K |
| 11:15 | 5,282.10 | 5,284.80 | 5,279.30 | 5,284.80 | 526.7K |
| 11:20 | 5,285.90 | 5,288.10 | 5,285.80 | 5,287.40 | 597.9K |
| 11:25 | 5,288.40 | 5,298.60 | 5,288.40 | 5,298.60 | 563.8K |
| 11:30 | 5,300.10 | 5,303.30 | 5,299.10 | 5,299.10 | 395.6K |
| 11:35 | 5,297.30 | 5,302.70 | 5,297.30 | 5,302.70 | 466.3K |
| 11:40 | 5,301.60 | 5,303.10 | 5,299.40 | 5,301.60 | 552.8K |
| 11:45 | 5,302.40 | 5,307.30 | 5,302.40 | 5,306.40 | 460.1K |
| 11:50 | 5,306.10 | 5,307.50 | 5,300.80 | 5,300.90 | 683.7K |
| 11:55 | 5,300.30 | 5,308.20 | 5,300.30 | 5,308.20 | 421.4K |
| 12:00 | 5,309.30 | 5,309.50 | 5,305.10 | 5,305.10 | 346.5K |
| 12:05 | 5,303.90 | 5,307.70 | 5,303.90 | 5,306.90 | 342.4K |
| 12:10 | 5,306.60 | 5,309.00 | 5,305.40 | 5,307.50 | 635.2K |
| 12:15 | 5,308.40 | 5,311.30 | 5,307.50 | 5,310.40 | 469.1K |
| 12:20 | 5,310.70 | 5,314.00 | 5,309.10 | 5,309.10 | 596.1K |
| 12:25 | 5,309.00 | 5,313.60 | 5,309.00 | 5,309.70 | 796.6K |
| 12:30 | 5,309.80 | 5,313.30 | 5,309.40 | 5,312.30 | 374.4K |
| 12:35 | 5,312.60 | 5,316.60 | 5,312.00 | 5,312.00 | 354.6K |
| 12:40 | 5,310.10 | 5,310.60 | 5,306.30 | 5,309.20 | 406.2K |
| 12:45 | 5,309.80 | 5,313.90 | 5,309.30 | 5,313.90 | 404.2K |
| 12:50 | 5,313.70 | 5,315.20 | 5,313.70 | 5,314.60 | 332.6K |
| 12:55 | 5,316.10 | 5,317.20 | 5,315.40 | 5,317.20 | 443.8K |
| 13:00 | 5,317.30 | 5,318.00 | 5,316.50 | 5,317.20 | 268.8K |
| 13:05 | 5,317.80 | 5,318.50 | 5,316.30 | 5,316.30 | 496.4K |
| 13:10 | 5,315.80 | 5,318.80 | 5,314.30 | 5,314.30 | 517.3K |
| 13:15 | 5,315.50 | 5,315.90 | 5,313.80 | 5,315.90 | 314.6K |
| 13:20 | 5,315.70 | 5,315.70 | 5,310.60 | 5,310.60 | 691.4K |
| 13:25 | 5,310.20 | 5,315.40 | 5,310.20 | 5,313.20 | 366.7K |
| 13:30 | 5,314.60 | 5,317.50 | 5,314.60 | 5,317.50 | 691.2K |
| 13:35 | 5,317.70 | 5,318.70 | 5,315.40 | 5,315.40 | 279.9K |
| 13:40 | 5,316.30 | 5,318.80 | 5,315.10 | 5,318.80 | 430.9K |
| 13:45 | 5,317.20 | 5,317.20 | 5,307.70 | 5,307.70 | 330.5K |
| 13:50 | 5,308.20 | 5,308.70 | 5,305.20 | 5,307.10 | 267.9K |
| 13:55 | 5,304.40 | 5,304.40 | 5,301.70 | 5,302.60 | 438.7K |
| 14:00 | 5,303.70 | 5,305.70 | 5,301.10 | 5,305.20 | 368.9K |
| 14:05 | 5,305.80 | 5,306.10 | 5,303.20 | 5,304.80 | 285.0K |
| 14:10 | 5,304.30 | 5,307.20 | 5,303.30 | 5,307.20 | 414.2K |
| 14:15 | 5,306.60 | 5,307.10 | 5,302.90 | 5,303.20 | 222.6K |
| 14:20 | 5,306.70 | 5,312.20 | 5,306.70 | 5,311.70 | 283.9K |
| 14:25 | 5,312.40 | 5,313.50 | 5,311.90 | 5,313.50 | 381.8K |
| 14:30 | 5,312.20 | 5,323.00 | 5,311.20 | 5,323.00 | 621.1K |
| 14:35 | 5,323.50 | 5,324.50 | 5,321.60 | 5,322.10 | 223.9K |
| 14:40 | 5,322.20 | 5,325.10 | 5,320.70 | 5,323.20 | 297.9K |
| 14:45 | 5,323.40 | 5,323.40 | 5,320.40 | 5,320.40 | 255.6K |
| 14:50 | 5,320.80 | 5,328.00 | 5,320.50 | 5,327.20 | 530.2K |
| 14:55 | 5,324.60 | 5,325.00 | 5,316.10 | 5,316.10 | 368.2K |
| 15:00 | 5,316.60 | 5,316.60 | 5,308.20 | 5,309.80 | 560.2K |
| 15:05 | 5,309.60 | 5,313.20 | 5,309.60 | 5,311.60 | 467.5K |
| 15:10 | 5,312.10 | 5,313.00 | 5,310.30 | 5,311.80 | 275.0K |
| 15:15 | 5,310.10 | 5,321.30 | 5,310.10 | 5,319.20 | 570.4K |
| 15:20 | 5,320.10 | 5,320.10 | 5,317.20 | 5,319.00 | 446.8K |
| 15:25 | 5,322.50 | 5,330.00 | 5,322.50 | 5,330.00 | 303.9K |
| 15:30 | 5,330.30 | 5,330.30 | 5,325.40 | 5,325.80 | 620.8K |
| 15:35 | 5,325.40 | 5,326.20 | 5,320.90 | 5,322.30 | 570.3K |
| 15:40 | 5,327.10 | 5,327.10 | 5,323.50 | 5,325.50 | 672.0K |
| 15:45 | 5,326.20 | 5,337.20 | 5,325.30 | 5,337.20 | 735.7K |
| 15:50 | 5,335.50 | 5,340.80 | 5,331.80 | 5,338.60 | 745.7K |
| 15:55 | 5,338.50 | 5,340.10 | 5,334.60 | 5,339.60 | 502.1K |
| 16:00 | 5,340.40 | 5,340.40 | 5,331.00 | 5,332.90 | 695.3K |
| 16:05 | 5,330.50 | 5,332.70 | 5,330.10 | 5,332.60 | 727.8K |
| 16:10 | 5,331.50 | 5,331.80 | 5,326.20 | 5,331.60 | 622.0K |
| 16:15 | 5,330.50 | 5,332.70 | 5,325.60 | 5,332.70 | 654.1K |
| 16:20 | 5,332.50 | 5,335.50 | 5,331.20 | 5,332.00 | 367.4K |
| 16:25 | 5,332.20 | 5,333.90 | 5,323.70 | 5,323.70 | 696.9K |
| 16:30 | 5,324.60 | 5,324.60 | 5,318.50 | 5,318.50 | 557.0K |
| 16:35 | 5,318.60 | 5,326.70 | 5,318.40 | 5,324.00 | 656.8K |
| 16:40 | 5,322.10 | 5,325.50 | 5,320.70 | 5,325.50 | 516.5K |
| 16:45 | 5,325.90 | 5,327.20 | 5,321.80 | 5,327.00 | 524.9K |
| 16:50 | 5,325.40 | 5,333.30 | 5,325.20 | 5,333.30 | 551.5K |
| 16:55 | 5,334.00 | 5,334.50 | 5,327.10 | 5,327.10 | 707.7K |
| 17:00 | 5,326.10 | 5,330.80 | 5,324.50 | 5,330.80 | 550.5K |
| 17:05 | 5,332.80 | 5,332.80 | 5,330.20 | 5,330.50 | 614.7K |
| 17:10 | 5,330.40 | 5,335.70 | 5,330.40 | 5,335.70 | 969.7K |
| 17:15 | 5,335.10 | 5,342.70 | 5,334.90 | 5,341.50 | 792.9K |
| 17:20 | 5,341.50 | 5,347.90 | 5,341.50 | 5,347.90 | 916.5K |
| 17:25 | 5,344.60 | 5,345.30 | 5,344.50 | 5,345.20 | 1,141.9K |
| 17:35 | 5,361.20 | 5,361.20 | 5,361.20 | 5,361.20 | 0.0K |